Is Adaptiv Select ETF (ADPV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Adaptiv Select ETF (ADPV) research center and poll results.
AMEX : ADPV
Adaptiv Select ETF — Technical Indicators
$43.6858 USD
-$0.91 (-2.05%)
- Volume
- 6.37K
- Average Volume
- 10.92K
- Market Capitalization
- $181.31M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $49.71
- Year Low
- $38.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
45.74
2026-07-29
Close Price
$43.69
Vol: 6400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.72
Average
33.01
Maximum
47.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 45.74 | $43.69 | 6400 |
| 2026-07-28 | 45.97 | $44.60 | 3400 |
| 2026-07-27 | 46.12 | $45.51 | 6149 |
| 2026-07-24 | 46.23 | $45.80 | 17500 |
| 2026-07-23 | 46.36 | $46.27 | 6863 |
| 2026-07-22 | 46.40 | $46.71 | 5739 |
| 2026-07-21 | 46.45 | $46.50 | 7820 |
| 2026-07-20 | 46.56 | $45.09 | 9010 |
| 2026-07-17 | 46.70 | $45.27 | 20500 |
| 2026-07-16 | 46.80 | $44.83 | 22600 |
| 2026-07-15 | 46.94 | $45.43 | 11700 |
| 2026-07-14 | 47.09 | $46.09 | 5205 |
| 2026-07-13 | 47.23 | $45.78 | 1000 |
| 2026-07-10 | 47.32 | $46.17 | 6000 |
| 2026-07-09 | 47.32 | $46.49 | 11600 |
| 2026-07-08 | 47.32 | $45.93 | 6500 |
| 2026-07-07 | 47.35 | $45.59 | 3423 |
| 2026-07-06 | 47.35 | $46.06 | 9300 |
| 2026-07-02 | 47.43 | $45.91 | 11701 |
| 2026-07-01 | 47.50 | $47.05 | 20200 |
| 2026-06-30 | 47.52 | $48.32 | 47310 |
| 2026-06-29 | 47.44 | $47.66 | 27209 |
| 2026-06-26 | 47.39 | $47.57 | 7532 |
| 2026-06-25 | 47.33 | $48.45 | 15800 |
| 2026-06-24 | 47.22 | $47.14 | 6438 |
| 2026-06-23 | 47.20 | $47.59 | 13900 |
| 2026-06-22 | 47.12 | $48.74 | 11400 |
| 2026-06-18 | 46.97 | $47.85 | 14322 |
| 2026-06-17 | 46.85 | $47.29 | 14333 |
| 2026-06-16 | 46.72 | $47.63 | 10600 |
| 2026-06-15 | 46.58 | $48.49 | 9300 |
| 2026-06-12 | 46.39 | $48.80 | 5712 |
| 2026-06-11 | 46.22 | $47.60 | 3416 |
| 2026-06-10 | 46.13 | $46.19 | 3000 |
| 2026-06-09 | 46.11 | $46.59 | 2736 |
| 2026-06-08 | 46.09 | $46.50 | 5600 |
| 2026-06-05 | 46.07 | $45.60 | 9400 |
| 2026-06-04 | 46.03 | $47.56 | 3018 |
| 2026-06-03 | 45.96 | $47.44 | 1929 |
| 2026-06-02 | 45.87 | $47.41 | 5500 |
| 2026-06-01 | 45.73 | $46.70 | 12415 |
| 2026-05-29 | 45.62 | $46.68 | 12200 |
| 2026-05-28 | 45.49 | $46.36 | 17900 |
| 2026-05-27 | 45.36 | $46.21 | 25822 |
| 2026-05-26 | 45.20 | $46.74 | 12200 |
| 2026-05-22 | 45.04 | $46.07 | 22432 |
| 2026-05-21 | 44.91 | $45.61 | 8142 |
| 2026-05-20 | 44.77 | $45.52 | 7700 |
| 2026-05-19 | 44.63 | $44.74 | 6044 |
| 2026-05-18 | 44.52 | $44.77 | 9348 |
| 2026-05-15 | 44.40 | $44.64 | 4400 |
| 2026-05-14 | 44.29 | $45.40 | 3635 |
| 2026-05-13 | 44.13 | $45.85 | 13802 |
| 2026-05-12 | 43.92 | $45.83 | 10609 |
| 2026-05-11 | 43.72 | $46.16 | 7827 |
| 2026-05-08 | 43.53 | $46.07 | 15300 |
| 2026-05-07 | 43.33 | $44.93 | 9200 |
| 2026-05-06 | 43.20 | $46.10 | 23710 |
| 2026-05-05 | 43.00 | $45.68 | 8600 |
| 2026-05-04 | 42.83 | $44.48 | 18544 |
| 2026-05-01 | 42.72 | $44.51 | 2100 |
| 2026-04-30 | 42.60 | $44.20 | 11900 |
| 2026-04-29 | 42.56 | $43.68 | 5000 |
| 2026-04-28 | 42.48 | $43.05 | 3700 |
| 2026-04-27 | 42.37 | $43.58 | 7743 |
| 2026-04-24 | 42.28 | $43.42 | 4500 |
| 2026-04-23 | 42.21 | $42.74 | 10426 |
| 2026-04-22 | 42.23 | $42.74 | 7205 |
| 2026-04-21 | 42.23 | $42.51 | 6746 |
| 2026-04-20 | 42.21 | $42.47 | 101803 |
| 2026-04-17 | 42.13 | $42.39 | 6100 |
| 2026-04-16 | 42.13 | $42.14 | 7600 |
| 2026-04-15 | 42.12 | $41.68 | 5607 |
| 2026-04-14 | 42.15 | $41.89 | 6100 |
| 2026-04-13 | 42.12 | $42.24 | 12137 |
| 2026-04-10 | 42.04 | $42.23 | 11500 |
| 2026-04-09 | 41.97 | $42.23 | 9149 |
| 2026-04-08 | 41.96 | $42.23 | 18149 |
| 2026-04-07 | 41.94 | $42.22 | 7500 |
| 2026-04-06 | 41.92 | $42.21 | 17407 |
| 2026-04-02 | 41.87 | $42.18 | 67700 |
| 2026-04-01 | 41.88 | $43.28 | 47349 |
| 2026-03-31 | 41.88 | $42.17 | 4400 |
| 2026-03-30 | 41.91 | $40.78 | 15700 |
| 2026-03-27 | 42.10 | $41.83 | 20900 |
| 2026-03-26 | 42.27 | $42.08 | 10424 |
| 2026-03-25 | 42.46 | $43.15 | 4847 |
| 2026-03-24 | 42.58 | $42.69 | 5000 |
| 2026-03-23 | 42.71 | $42.05 | 20900 |
| 2026-03-20 | 42.85 | $40.96 | 8648 |
| 2026-03-19 | 43.07 | $42.40 | 3536 |
| 2026-03-18 | 43.21 | $41.89 | 4600 |
| 2026-03-17 | 43.37 | $42.37 | 17648 |
| 2026-03-16 | 43.49 | $41.28 | 8200 |
| 2026-03-13 | 43.65 | $40.63 | 9201 |
| 2026-03-12 | 43.85 | $40.84 | 33703 |
| 2026-03-11 | 44.09 | $41.86 | 6900 |
| 2026-03-10 | 44.27 | $41.94 | 26710 |
| 2026-03-09 | 44.45 | $41.81 | 16200 |
| 2026-03-06 | 44.63 | $41.22 | 18018 |
| 2026-03-05 | 44.75 | $42.39 | 3700 |
| 2026-03-04 | 44.85 | $43.16 | 17718 |
| 2026-03-03 | 44.94 | $42.95 | 4100 |
| 2026-03-02 | 45.00 | $44.50 | 4030 |
| 2026-02-27 | 44.96 | $45.15 | 12200 |
| 2026-02-26 | 44.98 | $45.91 | 2600 |
| 2026-02-25 | 44.97 | $45.56 | 18300 |
| 2026-02-24 | 44.96 | $45.37 | 11100 |
| 2026-02-23 | 44.95 | $44.82 | 5600 |
| 2026-02-20 | 44.98 | $45.40 | 10100 |
| 2026-02-19 | 45.01 | $45.10 | 4600 |
| 2026-02-18 | 45.05 | $45.13 | 2746 |
| 2026-02-17 | 45.05 | $44.69 | 13700 |
| 2026-02-13 | 45.08 | $44.66 | 28240 |
| 2026-02-12 | 45.13 | $44.53 | 7911 |
| 2026-02-11 | 45.17 | $45.64 | 3922 |
| 2026-02-10 | 45.17 | $45.41 | 13400 |
| 2026-02-09 | 45.17 | $45.60 | 14736 |
| 2026-02-06 | 45.15 | $45.43 | 10500 |
| 2026-02-05 | 45.12 | $43.54 | 12430 |
| 2026-02-04 | 45.19 | $44.50 | 23300 |
| 2026-02-03 | 45.22 | $44.88 | 18200 |
| 2026-02-02 | 45.21 | $44.19 | 4500 |
| 2026-01-30 | 45.19 | $43.67 | 6300 |
| 2026-01-29 | 45.15 | $45.59 | 6800 |
| 2026-01-28 | 45.03 | $45.69 | 23225 |
| 2026-01-27 | 44.91 | $45.42 | 7600 |
| 2026-01-26 | 44.83 | $45.16 | 17714 |
| 2026-01-23 | 44.78 | $45.27 | 5229 |
| 2026-01-22 | 44.74 | $46.10 | 18005 |
| 2026-01-21 | 44.67 | $45.99 | 13400 |
| 2026-01-20 | 44.57 | $45.05 | 73700 |
| 2026-01-16 | 44.44 | $45.34 | 15500 |
| 2026-01-15 | 44.26 | $45.60 | 11649 |
| 2026-01-14 | 44.12 | $45.28 | 8900 |
| 2026-01-13 | 44.00 | $45.66 | 35800 |
| 2026-01-12 | 43.92 | $45.44 | 15439 |
| 2026-01-09 | 43.89 | $45.28 | 8512 |
| 2026-01-08 | 43.83 | $44.81 | 8407 |
| 2026-01-07 | 43.76 | $44.80 | 7400 |
| 2026-01-06 | 43.69 | $45.26 | 19520 |
| 2026-01-05 | 43.59 | $44.60 | 18600 |
| 2026-01-02 | 43.56 | $43.73 | 36100 |
| 2025-12-31 | 43.52 | $42.84 | 9000 |
| 2025-12-30 | 43.53 | $43.26 | 11600 |
| 2025-12-29 | 43.49 | $43.27 | 12600 |
| 2025-12-26 | 43.49 | $43.78 | 15435 |
| 2025-12-24 | 43.43 | $44.27 | 5810 |
| 2025-12-23 | 43.29 | $44.40 | 9400 |
| 2025-12-22 | 43.12 | $44.83 | 12200 |
| 2025-12-19 | 42.86 | $43.85 | 22800 |
| 2025-12-18 | 42.62 | $42.46 | 9726 |
| 2025-12-17 | 42.55 | $41.81 | 16800 |
| 2025-12-16 | 42.51 | $42.82 | 3900 |
| 2025-12-15 | 42.41 | $42.86 | 7927 |
| 2025-12-12 | 42.34 | $43.94 | 5900 |
| 2025-12-11 | 42.23 | $44.83 | 11200 |
| 2025-12-10 | 42.16 | $44.18 | 8111 |
| 2025-12-09 | 42.12 | $43.39 | 5638 |
| 2025-12-08 | 42.11 | $43.45 | 9000 |
| 2025-12-05 | 42.02 | $43.32 | 9919 |
| 2025-12-04 | 41.90 | $43.82 | 11233 |
| 2025-12-03 | 41.82 | $43.00 | 7926 |
| 2025-12-02 | 41.73 | $42.99 | 11300 |
| 2025-12-01 | 41.71 | $42.55 | 5014 |
| 2025-11-28 | 41.74 | $43.17 | 16033 |
| 2025-11-26 | 41.73 | $42.57 | 5600 |
| 2025-11-25 | 41.79 | $41.65 | 10035 |
| 2025-11-24 | 41.91 | $40.87 | 11400 |
| 2025-11-21 | 42.07 | $39.68 | 54100 |
| 2025-11-20 | 42.29 | $39.08 | 51500 |
| 2025-11-19 | 42.49 | $41.06 | 3500 |
| 2025-11-18 | 42.57 | $40.97 | 25614 |
| 2025-11-17 | 42.72 | $40.79 | 12400 |
| 2025-11-14 | 42.93 | $41.50 | 6600 |
| 2025-11-13 | 43.05 | $41.68 | 80428 |
| 2025-11-12 | 43.18 | $43.41 | 8800 |
| 2025-11-11 | 43.28 | $43.50 | 7600 |
| 2025-11-10 | 43.37 | $43.14 | 19600 |
| 2025-11-07 | 43.46 | $41.73 | 5741 |
| 2025-11-06 | 43.52 | $40.91 | 19046 |
| 2025-11-05 | 43.67 | $42.08 | 17900 |
| 2025-11-04 | 43.77 | $41.23 | 7508 |
| 2025-11-03 | 43.89 | $42.53 | 41600 |
| 2025-10-31 | 43.94 | $43.32 | 8900 |
| 2025-10-30 | 43.93 | $42.81 | 22936 |
| 2025-10-29 | 43.95 | $43.88 | 10041 |
| 2025-10-28 | 43.88 | $44.03 | 2016 |
| 2025-10-27 | 43.80 | $44.11 | 11900 |
| 2025-10-24 | 43.72 | $43.94 | 11600 |
| 2025-10-23 | 43.63 | $43.24 | 13100 |
| 2025-10-22 | 43.59 | $42.66 | 57200 |
| 2025-10-21 | 43.59 | $43.83 | 13800 |
| 2025-10-20 | 43.57 | $45.07 | 10700 |
| 2025-10-17 | 43.47 | $43.83 | 66900 |
| 2025-10-16 | 43.43 | $44.42 | 13300 |
| 2025-10-15 | 43.34 | $45.35 | 12500 |
| 2025-10-14 | 43.15 | $45.38 | 14300 |
| 2025-10-13 | 42.96 | $44.81 | 10000 |
| 2025-10-10 | 42.83 | $42.99 | 13544 |
| 2025-10-09 | 42.77 | $43.96 | 10421 |
| 2025-10-08 | 42.63 | $44.00 | 10700 |
| 2025-10-07 | 42.45 | $43.57 | 7400 |
| 2025-10-06 | 42.30 | $43.62 | 29700 |
| 2025-10-03 | 42.13 | $43.05 | 6051 |
| 2025-10-02 | 41.98 | $43.19 | 5042 |
| 2025-10-01 | 41.82 | $42.52 | 9005 |
| 2025-09-30 | 41.71 | $42.47 | 6301 |
| 2025-09-29 | 41.61 | $42.57 | 9400 |
| 2025-09-26 | 41.53 | $42.15 | 7700 |
| 2025-09-25 | 41.49 | $42.39 | 6438 |
| 2025-09-24 | 41.42 | $42.65 | 26927 |
| 2025-09-23 | 41.34 | $43.43 | 14044 |
| 2025-09-22 | 41.22 | $43.12 | 16508 |
| 2025-09-19 | 41.08 | $43.03 | 26541 |
| 2025-09-18 | 40.90 | $42.54 | 6100 |
| 2025-09-17 | 40.74 | $41.64 | 5600 |
| 2025-09-16 | 40.62 | $41.54 | 9000 |
| 2025-09-15 | 40.56 | $42.17 | 74050 |
| 2025-09-12 | 40.49 | $41.69 | 16631 |
| 2025-09-11 | 40.45 | $41.25 | 12000 |
| 2025-09-10 | 40.45 | $40.45 | 2800 |
| 2025-09-09 | 40.48 | $40.46 | 13926 |
| 2025-09-08 | 40.48 | $40.31 | 17800 |
| 2025-09-05 | 40.50 | $39.98 | 11700 |
| 2025-09-04 | 40.52 | $40.06 | 2023 |
| 2025-09-03 | 40.52 | $40.20 | 19338 |
| 2025-09-02 | 40.52 | $40.54 | 6900 |
| 2025-08-29 | 40.51 | $40.97 | 9500 |
| 2025-08-28 | 40.42 | $41.36 | 10500 |
| 2025-08-27 | 40.36 | $40.96 | 14242 |
| 2025-08-26 | 40.30 | $41.08 | 20414 |
| 2025-08-25 | 40.22 | $41.05 | 23711 |
| 2025-08-22 | 40.18 | $40.41 | 26900 |
| 2025-08-21 | 40.17 | $39.35 | 16200 |
| 2025-08-20 | 40.19 | $39.25 | 25400 |
| 2025-08-19 | 40.24 | $39.23 | 11500 |
| 2025-08-18 | 40.26 | $40.47 | 50948 |
| 2025-08-15 | 40.23 | $40.69 | 18434 |
| 2025-08-14 | 40.23 | $40.84 | 14000 |
| 2025-08-13 | 40.20 | $41.35 | 20837 |
| 2025-08-12 | 40.11 | $41.11 | 25641 |
| 2025-08-11 | 40.02 | $40.45 | 38117 |
| 2025-08-08 | 39.94 | $40.57 | 31014 |
| 2025-08-07 | 39.81 | $40.40 | 19600 |
| 2025-08-06 | 39.69 | $40.16 | 38637 |
| 2025-08-05 | 39.53 | $40.14 | 9100 |
| 2025-08-04 | 39.37 | $40.30 | 6549 |
| 2025-08-01 | 39.20 | $39.30 | 73546 |
| 2025-07-31 | 39.08 | $40.08 | 16009 |
| 2025-07-30 | 38.92 | $39.82 | 12715 |
| 2025-07-29 | 38.74 | $39.52 | 16719 |
| 2025-07-28 | 38.62 | $40.11 | 11207 |
| 2025-07-25 | 38.43 | $40.18 | 4403 |
| 2025-07-24 | 38.24 | $39.89 | 14100 |
| 2025-07-23 | 38.05 | $40.12 | 11300 |
| 2025-07-22 | 37.86 | $39.77 | 16800 |
| 2025-07-21 | 37.66 | $39.82 | 12242 |
| 2025-07-18 | 37.43 | $40.60 | 16432 |
| 2025-07-17 | 37.17 | $40.29 | 26721 |
| 2025-07-16 | 36.91 | $39.66 | 22400 |
| 2025-07-15 | 36.69 | $39.28 | 36394 |
| 2025-07-14 | 36.43 | $38.85 | 12900 |
| 2025-07-11 | 36.23 | $37.81 | 23600 |
| 2025-07-10 | 36.06 | $38.10 | 42149 |
| 2025-07-09 | 35.88 | $36.97 | 3700 |
| 2025-07-08 | 35.77 | $36.85 | 12000 |
| 2025-07-07 | 35.66 | $36.96 | 5543 |
| 2025-07-03 | 35.52 | $36.98 | 4709 |
| 2025-07-02 | 35.38 | $36.72 | 13100 |
| 2025-07-01 | 35.26 | $36.35 | 19300 |
| 2025-06-30 | 35.15 | $36.99 | 9617 |
| 2025-06-27 | 35.00 | $36.42 | 10343 |
| 2025-06-26 | 34.87 | $36.46 | 18925 |
| 2025-06-25 | 34.74 | $35.96 | 9330 |
| 2025-06-24 | 34.66 | $36.35 | 73600 |
| 2025-06-23 | 34.54 | $35.69 | 5526 |
| 2025-06-20 | 34.46 | $35.37 | 3600 |
| 2025-06-18 | 34.39 | $35.43 | 6314 |
| 2025-06-17 | 34.36 | $34.97 | 20418 |
| 2025-06-16 | 34.34 | $35.20 | 71631 |
| 2025-06-13 | 34.30 | $34.23 | 19100 |
| 2025-06-12 | 34.32 | $34.72 | 9106 |
| 2025-06-11 | 34.31 | $34.55 | 3716 |
| 2025-06-10 | 34.30 | $34.51 | 28200 |
| 2025-06-09 | 34.30 | $34.65 | 11902 |
| 2025-06-06 | 34.30 | $34.65 | 16842 |
| 2025-06-05 | 34.29 | $34.28 | 21900 |
| 2025-06-04 | 34.30 | $34.12 | 22100 |
| 2025-06-03 | 34.32 | $34.28 | 10700 |
| 2025-06-02 | 34.33 | $34.21 | 3400 |
| 2025-05-30 | 34.34 | $33.96 | 8017 |
| 2025-05-29 | 34.37 | $33.76 | 12523 |
| 2025-05-28 | 34.40 | $33.92 | 13555 |
| 2025-05-27 | 34.43 | $34.32 | 31900 |
| 2025-05-23 | 34.44 | $33.98 | 19338 |
| 2025-05-22 | 34.46 | $34.03 | 18500 |
| 2025-05-21 | 34.49 | $34.05 | 13800 |
| 2025-05-20 | 34.50 | $34.74 | 23302 |
| 2025-05-19 | 34.49 | $34.54 | 23837 |
| 2025-05-16 | 34.48 | $34.52 | 6700 |
| 2025-05-15 | 34.48 | $34.53 | 18144 |
| 2025-05-14 | 34.48 | $34.54 | 35245 |
| 2025-05-13 | 34.47 | $34.49 | 77347 |
| 2025-05-12 | 34.47 | $34.50 | 59500 |
| 2025-05-09 | 34.46 | $34.49 | 5300 |
| 2025-05-08 | 34.46 | $34.49 | 3500 |
| 2025-05-07 | 34.46 | $34.50 | 12600 |
| 2025-05-06 | 34.45 | $34.48 | 11204 |
| 2025-05-05 | 34.45 | $34.51 | 10404 |
| 2025-05-02 | 34.45 | $34.49 | 16313 |
| 2025-05-01 | 34.44 | $34.48 | 8015 |
| 2025-04-30 | 34.44 | $34.48 | 2700 |
| 2025-04-29 | 34.43 | $34.48 | 6541 |
| 2025-04-28 | 34.43 | $34.48 | 2442 |
| 2025-04-25 | 34.42 | $34.46 | 12015 |
| 2025-04-24 | 34.42 | $34.46 | 11237 |
| 2025-04-23 | 34.41 | $34.43 | 13300 |
| 2025-04-22 | 34.41 | $34.43 | 11233 |
| 2025-04-21 | 34.40 | $34.43 | 4000 |
| 2025-04-17 | 34.40 | $34.41 | 13700 |
| 2025-04-16 | 34.40 | $34.47 | 10300 |
| 2025-04-15 | 34.39 | $34.45 | 28528 |
| 2025-04-14 | 34.39 | $34.38 | 46704 |
| 2025-04-11 | 34.42 | $34.43 | 16800 |
| 2025-04-10 | 34.42 | $34.44 | 52200 |
| 2025-04-09 | 34.36 | $34.42 | 23400 |
| 2025-04-08 | 34.33 | $34.42 | 46102 |
| 2025-04-07 | 34.28 | $34.42 | 11100 |
| 2025-04-04 | 34.20 | $34.45 | 128536 |
| 2025-04-03 | 34.23 | $34.42 | 135300 |
| 2025-04-02 | 34.25 | $34.40 | 33333 |
| 2025-04-01 | 34.37 | $34.37 | 20800 |
| 2025-03-31 | 34.46 | $34.39 | 4800 |
| 2025-03-28 | 34.61 | $34.41 | 20028 |
| 2025-03-27 | 34.78 | $34.34 | 10826 |
| 2025-03-26 | 34.90 | $34.35 | 32800 |
| 2025-03-25 | 35.06 | $34.35 | 37600 |
| 2025-03-24 | 35.19 | $34.32 | 21511 |
| 2025-03-21 | 35.38 | $34.35 | 2324 |
| 2025-03-20 | 35.60 | $34.35 | 3900 |
| 2025-03-19 | 35.88 | $34.34 | 13400 |
| 2025-03-18 | 36.23 | $34.35 | 4953 |
| 2025-03-17 | 36.63 | $35.01 | 10500 |
| 2025-03-14 | 36.98 | $34.47 | 11746 |
| 2025-03-13 | 37.33 | $33.17 | 37600 |
| 2025-03-12 | 37.67 | $33.96 | 42900 |
| 2025-03-11 | 37.96 | $33.42 | 30900 |
| 2025-03-10 | 38.29 | $32.82 | 68612 |
| 2025-03-07 | 38.65 | $34.98 | 29000 |
| 2025-03-06 | 38.91 | $34.81 | 17200 |
| 2025-03-05 | 39.17 | $36.78 | 26200 |
| 2025-03-04 | 39.32 | $36.32 | 66900 |
| 2025-03-03 | 39.43 | $37.33 | 50300 |
| 2025-02-28 | 39.52 | $37.68 | 18900 |
| 2025-02-27 | 39.58 | $36.93 | 12639 |
| 2025-02-26 | 39.66 | $37.42 | 15700 |
| 2025-02-25 | 39.70 | $37.00 | 37900 |
| 2025-02-24 | 39.73 | $38.09 | 52800 |
| 2025-02-21 | 39.75 | $38.80 | 30260 |
| 2025-02-20 | 39.73 | $39.87 | 47418 |
| 2025-02-19 | 39.64 | $41.46 | 52885 |
| 2025-02-18 | 39.46 | $42.24 | 95107 |
| 2025-02-14 | 39.22 | $42.10 | 60000 |
| 2025-02-13 | 38.96 | $41.49 | 95800 |
| 2025-02-12 | 38.72 | $39.94 | 39777 |
| 2025-02-11 | 38.51 | $39.63 | 19035 |
| 2025-02-10 | 38.28 | $40.20 | 57844 |
| 2025-02-07 | 38.04 | $39.85 | 58713 |
| 2025-02-06 | 37.85 | $40.27 | 34342 |
| 2025-02-05 | 37.63 | $40.00 | 106600 |
| 2025-02-04 | 37.46 | $39.72 | 34366 |
| 2025-02-03 | 37.32 | $38.54 | 15700 |
| 2025-01-31 | 37.20 | $39.08 | 37503 |
| 2025-01-30 | 37.02 | $39.06 | 74341 |
| 2025-01-29 | 36.87 | $38.44 | 127900 |
| 2025-01-28 | 36.76 | $38.29 | 14212 |
| 2025-01-27 | 36.70 | $37.45 | 21924 |
| 2025-01-24 | 36.67 | $38.50 | 16143 |
| 2025-01-23 | 36.57 | $38.41 | 15100 |
| 2025-01-22 | 36.47 | $38.05 | 14900 |
| 2025-01-21 | 36.34 | $37.89 | 20747 |
| 2025-01-17 | 36.21 | $37.44 | 38500 |
| 2025-01-16 | 36.18 | $36.90 | 5600 |
| 2025-01-15 | 36.22 | $36.69 | 5436 |
| 2025-01-14 | 36.24 | $35.82 | 3000 |
| 2025-01-13 | 36.30 | $35.09 | 2322 |
| 2025-01-10 | 36.40 | $35.33 | 13400 |
| 2025-01-08 | 36.45 | $35.94 | 5215 |
| 2025-01-07 | 36.50 | $35.90 | 6402 |
| 2025-01-06 | 36.62 | $36.75 | 21500 |
| 2025-01-03 | 36.67 | $36.85 | 54400 |
| 2025-01-02 | 36.72 | $36.10 | 15449 |
| 2024-12-31 | 36.81 | $35.59 | 4000 |
| 2024-12-30 | 36.90 | $35.95 | 8600 |
| 2024-12-27 | 37.01 | $36.21 | 7300 |
| 2024-12-26 | 37.08 | $37.09 | 1614 |
| 2024-12-24 | 37.12 | $36.93 | 3700 |
| 2024-12-23 | 37.16 | $36.47 | 13135 |
| 2024-12-20 | 37.22 | $36.42 | 18100 |
| 2024-12-19 | 37.26 | $35.44 | 3714 |
| 2024-12-18 | 37.32 | $35.23 | 6900 |
| 2024-12-17 | 37.40 | $36.98 | 8518 |
| 2024-12-16 | 37.36 | $37.52 | 32148 |
| 2024-12-13 | 37.29 | $37.17 | 8112 |
| 2024-12-12 | 37.22 | $37.06 | 3140 |
| 2024-12-11 | 37.16 | $37.05 | 8108 |
| 2024-12-10 | 37.12 | $36.40 | 5544 |
| 2024-12-09 | 37.13 | $36.87 | 34900 |
| 2024-12-06 | 37.09 | $38.29 | 14441 |
| 2024-12-05 | 36.94 | $37.84 | 68413 |
| 2024-12-04 | 36.79 | $37.84 | 13200 |
| 2024-12-03 | 36.55 | $37.89 | 10600 |
| 2024-12-02 | 36.27 | $37.44 | 13639 |
| 2024-11-29 | 36.01 | $37.98 | 9900 |
| 2024-11-27 | 35.76 | $37.77 | 13649 |
| 2024-11-26 | 35.54 | $37.79 | 17300 |
| 2024-11-25 | 35.33 | $37.74 | 16465 |
| 2024-11-22 | 35.12 | $37.72 | 15400 |
| 2024-11-21 | 34.89 | $37.08 | 13722 |
| 2024-11-20 | 34.69 | $36.77 | 8935 |
| 2024-11-19 | 34.50 | $36.70 | 10706 |
| 2024-11-18 | 34.31 | $36.29 | 12647 |
| 2024-11-15 | 34.14 | $36.07 | 7300 |
| 2024-11-14 | 34.00 | $35.71 | 8900 |
| 2024-11-13 | 33.88 | $35.99 | 2400 |
| 2024-11-12 | 33.75 | $36.24 | 3712 |
| 2024-11-11 | 33.59 | $36.53 | 6938 |
| 2024-11-08 | 33.41 | $36.08 | 4700 |
| 2024-11-07 | 33.25 | $35.38 | 7000 |
| 2024-11-06 | 33.09 | $34.78 | 6805 |
| 2024-11-05 | 32.96 | $33.14 | 5212 |
| 2024-11-04 | 32.90 | $32.12 | 2145 |
| 2024-11-01 | 32.88 | $32.36 | 4800 |
| 2024-10-31 | 32.85 | $32.89 | 6604 |
| 2024-10-30 | 32.78 | $33.50 | 2900 |
| 2024-10-29 | 32.69 | $33.47 | 6018 |
| 2024-10-28 | 32.60 | $33.52 | 13700 |
| 2024-10-25 | 32.52 | $33.12 | 1947 |
| 2024-10-24 | 32.45 | $33.20 | 20800 |
| 2024-10-23 | 32.37 | $32.86 | 1602 |
| 2024-10-22 | 32.31 | $32.86 | 37314 |
| 2024-10-21 | 32.26 | $32.90 | 5400 |
| 2024-10-18 | 32.21 | $33.37 | 3000 |
| 2024-10-17 | 32.14 | $33.23 | 3000 |
| 2024-10-16 | 32.09 | $33.38 | 625 |
| 2024-10-15 | 32.02 | $33.07 | 728 |
| 2024-10-14 | 31.97 | $33.06 | 1700 |
| 2024-10-11 | 31.91 | $32.74 | 4800 |
| 2024-10-10 | 31.85 | $32.19 | 600 |
| 2024-10-09 | 31.80 | $32.14 | 2441 |
| 2024-10-08 | 31.73 | $32.04 | 3104 |
| 2024-10-07 | 31.68 | $31.68 | 3000 |
| 2024-10-04 | 31.66 | $31.85 | 2800 |
| 2024-10-03 | 31.60 | $31.48 | 1400 |
| 2024-10-02 | 31.60 | $31.66 | 6200 |
| 2024-10-01 | 31.60 | $31.62 | 6431 |
| 2024-09-30 | 31.59 | $31.95 | 8300 |
| 2024-09-27 | 31.60 | $31.80 | 4000 |
| 2024-09-26 | 31.59 | $31.61 | 5900 |
| 2024-09-25 | 31.59 | $31.54 | 5320 |
| 2024-09-24 | 31.60 | $31.84 | 18524 |
| 2024-09-23 | 31.59 | $32.00 | 13200 |
| 2024-09-20 | 31.58 | $31.95 | 2100 |
| 2024-09-19 | 31.54 | $32.26 | 914 |
| 2024-09-18 | 31.49 | $31.97 | 5400 |
| 2024-09-17 | 31.44 | $31.92 | 7820 |
| 2024-09-16 | 31.41 | $31.98 | 737 |
| 2024-09-13 | 31.36 | $31.53 | 14926 |
| 2024-09-12 | 31.33 | $31.09 | 4007 |
| 2024-09-11 | 31.30 | $30.92 | 14901 |
| 2024-09-10 | 31.26 | $30.96 | 6100 |
| 2024-09-09 | 31.20 | $31.22 | 5631 |
| 2024-09-06 | 31.13 | $30.77 | 1938 |
| 2024-09-05 | 31.07 | $31.34 | 1733 |
| 2024-09-04 | 30.94 | $31.69 | 700 |
| 2024-09-03 | 30.81 | $31.46 | 5128 |
| 2024-08-30 | 30.66 | $32.06 | 2300 |
| 2024-08-29 | 30.51 | $31.74 | 3236 |
| 2024-08-28 | 30.42 | $31.50 | 1745 |
| 2024-08-27 | 30.40 | $31.71 | 16243 |
| 2024-08-26 | 30.36 | $31.78 | 3940 |
| 2024-08-23 | 30.32 | $31.80 | 1100 |
| 2024-08-22 | 30.28 | $31.15 | 2700 |
| 2024-08-21 | 30.25 | $31.21 | 700 |
| 2024-08-20 | 30.22 | $31.05 | 3933 |
| 2024-08-19 | 30.23 | $31.30 | 505 |
| 2024-08-16 | 30.22 | $31.01 | 6214 |
| 2024-08-15 | 30.22 | $30.80 | 1700 |
| 2024-08-14 | 30.22 | $30.44 | 10017 |
| 2024-08-13 | 30.25 | $30.20 | 400 |
| 2024-08-12 | 30.33 | $29.74 | 1400 |
| 2024-08-09 | 30.39 | $29.90 | 6424 |
| 2024-08-08 | 30.46 | $29.58 | 400 |
| 2024-08-07 | 30.54 | $28.75 | 7904 |
| 2024-08-06 | 30.64 | $29.00 | 710 |
| 2024-08-05 | 30.72 | $28.43 | 2900 |
| 2024-08-02 | 30.83 | $29.08 | 12617 |
| 2024-08-01 | 30.91 | $30.02 | 3426 |
| 2024-07-31 | 30.94 | $31.14 | 9827 |
| 2024-07-30 | 30.90 | $30.86 | 4209 |
| 2024-07-29 | 30.87 | $30.92 | 9243 |
| 2024-07-26 | 30.84 | $30.98 | 200 |
| 2024-07-25 | 30.80 | $30.62 | 7700 |
| 2024-07-24 | 30.77 | $30.50 | 3634 |
| 2024-07-23 | 30.75 | $31.27 | 16439 |
| 2024-07-22 | 30.69 | $31.20 | 1402 |
| 2024-07-19 | 30.63 | $30.95 | 12636 |
| 2024-07-18 | 30.59 | $30.84 | 800 |
| 2024-07-17 | 30.55 | $31.08 | 1937 |
| 2024-07-16 | 30.49 | $31.68 | 6038 |
| 2024-07-15 | 30.39 | $31.03 | 2437 |
| 2024-07-12 | 30.34 | $31.23 | 649 |
| 2024-07-11 | 30.29 | $31.23 | 7002 |
| 2024-07-10 | 30.23 | $30.80 | 2444 |
| 2024-07-09 | 30.19 | $30.60 | 2309 |
| 2024-07-08 | 30.14 | $30.59 | 600 |
| 2024-07-05 | 30.11 | $30.59 | 5600 |
| 2024-07-03 | 30.10 | $30.71 | 200 |
| 2024-07-02 | 30.06 | $30.36 | 26521 |
| 2024-07-01 | 30.07 | $30.29 | 5100 |
| 2024-06-28 | 30.10 | $30.25 | 2801 |
| 2024-06-27 | 30.15 | $30.23 | 1700 |
| 2024-06-26 | 30.20 | $29.93 | 639 |
| 2024-06-25 | 30.28 | $30.20 | 4919 |
| 2024-06-24 | 30.35 | $30.03 | 5825 |
| 2024-06-21 | 30.39 | $30.02 | 3500 |
| 2024-06-20 | 30.45 | $30.01 | 2335 |
| 2024-06-18 | 30.53 | $30.20 | 7700 |
| 2024-06-17 | 30.60 | $29.84 | 8840 |
| 2024-06-14 | 30.67 | $29.71 | 1000 |
| 2024-06-13 | 30.75 | $30.05 | 4305 |
| 2024-06-12 | 30.83 | $30.25 | 4900 |
| 2024-06-11 | 30.86 | $29.90 | 1100 |
| 2024-06-10 | 30.90 | $30.02 | 4800 |
| 2024-06-07 | 30.94 | $29.70 | 600 |
| 2024-06-06 | 31.00 | $29.94 | 28346 |
| 2024-06-05 | 31.03 | $30.42 | 6215 |
| 2024-06-04 | 31.00 | $29.86 | 7434 |
| 2024-06-03 | 31.02 | $30.55 | 14900 |
| 2024-05-31 | 30.97 | $30.96 | 8405 |
| 2024-05-30 | 30.87 | $31.19 | 2527 |
| 2024-05-29 | 30.75 | $31.29 | 10445 |
| 2024-05-28 | 30.62 | $31.54 | 148900 |
| 2024-05-24 | 30.50 | $31.59 | 9618 |
| 2024-05-23 | 30.38 | $30.85 | 8013 |
| 2024-05-22 | 30.27 | $31.15 | 17333 |
| 2024-05-21 | 30.14 | $31.60 | 36349 |
| 2024-05-20 | 29.99 | $31.49 | 9400 |
| 2024-05-17 | 29.81 | $31.34 | 13821 |
| 2024-05-16 | 29.63 | $31.28 | 6900 |
| 2024-05-15 | 29.46 | $31.65 | 23400 |
| 2024-05-14 | 29.30 | $30.96 | 14724 |
| 2024-05-13 | 29.18 | $30.62 | 9133 |
| 2024-05-10 | 29.07 | $30.85 | 12200 |
| 2024-05-09 | 29.00 | $30.93 | 18820 |
| 2024-05-08 | 28.95 | $30.45 | 1200 |
| 2024-05-07 | 28.91 | $29.89 | 6100 |
| 2024-05-06 | 28.92 | $30.18 | 16728 |
| 2024-05-03 | 28.93 | $29.54 | 3900 |
| 2024-05-02 | 28.96 | $29.10 | 6400 |
| 2024-05-01 | 29.00 | $28.61 | 923 |
| 2024-04-30 | 29.08 | $28.70 | 9326 |
| 2024-04-29 | 29.12 | $29.27 | 1300 |
| 2024-04-26 | 29.15 | $29.12 | 17107 |
| 2024-04-25 | 29.19 | $28.69 | 500 |
| 2024-04-24 | 29.25 | $28.59 | 900 |
| 2024-04-23 | 29.32 | $28.50 | 12700 |
| 2024-04-22 | 29.40 | $27.87 | 3900 |
| 2024-04-19 | 29.51 | $27.71 | 1337 |
| 2024-04-18 | 29.64 | $28.04 | 2400 |
| 2024-04-17 | 29.72 | $28.28 | 1048 |
| 2024-04-16 | 29.76 | $28.61 | 8800 |
| 2024-04-15 | 29.76 | $28.54 | 6300 |
| 2024-04-12 | 29.76 | $29.30 | 10407 |
| 2024-04-11 | 29.72 | $29.95 | 406 |
| 2024-04-10 | 29.65 | $29.72 | 2702 |
| 2024-04-09 | 29.59 | $29.99 | 4027 |
| 2024-04-08 | 29.49 | $30.39 | 6800 |
| 2024-04-05 | 29.40 | $30.28 | 7000 |
| 2024-04-04 | 29.31 | $29.81 | 7300 |
| 2024-04-03 | 29.23 | $30.17 | 14500 |
| 2024-04-02 | 29.12 | $29.60 | 10700 |
| 2024-04-01 | 29.05 | $29.74 | 2539 |
| 2024-03-28 | 28.97 | $30.00 | 2900 |
| 2024-03-27 | 28.86 | $29.89 | 2039 |
| 2024-03-26 | 28.74 | $29.99 | 3038 |
| 2024-03-25 | 28.61 | $30.17 | 5300 |
| 2024-03-22 | 28.46 | $30.07 | 3736 |
| 2024-03-21 | 28.31 | $30.24 | 2000 |
| 2024-03-20 | 28.15 | $29.71 | 1100 |
| 2024-03-19 | 27.99 | $28.96 | 6928 |
| 2024-03-18 | 27.87 | $28.74 | 200 |
| 2024-03-15 | 27.79 | $28.41 | 1747 |
| 2024-03-14 | 27.74 | $28.54 | 1200 |
| 2024-03-13 | 27.65 | $28.64 | 232 |
| 2024-03-12 | 27.51 | $28.46 | 10301 |
| 2024-03-11 | 27.41 | $28.08 | 2100 |
| 2024-03-08 | 27.33 | $28.42 | 3500 |
| 2024-03-07 | 27.22 | $28.54 | 100 |
| 2024-03-06 | 27.10 | $28.29 | 4440 |
| 2024-03-05 | 26.96 | $27.97 | 628 |
| 2024-03-04 | 26.83 | $28.21 | 2925 |
| 2024-03-01 | 26.70 | $28.12 | 200 |
| 2024-02-29 | 26.56 | $27.84 | 2920 |
| 2024-02-28 | 26.41 | $27.35 | 100 |
| 2024-02-27 | 26.31 | $27.49 | 707 |
| 2024-02-26 | 26.21 | $27.21 | 2 |
| 2024-02-23 | 26.10 | $27.06 | 7300 |
| 2024-02-22 | 26.01 | $27.00 | 12200 |
| 2024-02-21 | 25.90 | $26.40 | 2503 |
| 2024-02-20 | 25.84 | $26.71 | 2909 |
| 2024-02-16 | 25.77 | $27.12 | 3411 |
| 2024-02-15 | 25.66 | $27.36 | 2523 |
| 2024-02-14 | 25.52 | $26.69 | — |
| 2024-02-13 | 25.40 | $25.89 | 14400 |
| 2024-02-12 | 25.32 | $26.47 | 700 |
| 2024-02-09 | 25.22 | $26.45 | 8519 |
| 2024-02-08 | 25.12 | $26.31 | 1940 |
| 2024-02-07 | 25.02 | $25.98 | 4800 |
| 2024-02-06 | 24.94 | $25.60 | 2200 |
| 2024-02-05 | 24.88 | $25.32 | 4111 |
| 2024-02-02 | 24.81 | $25.66 | 4819 |
| 2024-02-01 | 24.71 | $25.24 | 1013 |
| 2024-01-31 | 24.64 | $24.90 | 2600 |
| 2024-01-30 | 24.60 | $25.29 | 1700 |
| 2024-01-29 | 24.58 | $25.53 | 2800 |
| 2024-01-26 | 24.57 | $25.09 | 13300 |
| 2024-01-25 | 24.57 | $25.14 | 4200 |
| 2024-01-24 | 24.56 | $24.93 | 6600 |
| 2024-01-23 | 24.56 | $25.12 | 16721 |
| 2024-01-22 | 24.54 | $25.26 | 2446 |
| 2024-01-19 | 24.50 | $24.96 | 2032 |
| 2024-01-18 | 24.50 | $24.54 | 82800 |
| 2024-01-17 | 24.49 | $24.30 | 9600 |
| 2024-01-16 | 24.50 | $24.35 | 3300 |
| 2024-01-12 | 24.50 | $24.48 | 1628 |
| 2024-01-11 | 24.48 | $24.43 | 1000 |
| 2024-01-10 | 24.45 | $24.37 | 9334 |
| 2024-01-09 | 24.42 | $24.25 | 1040 |
| 2024-01-08 | 24.39 | $24.34 | 3300 |
| 2024-01-05 | 24.34 | $23.93 | 10541 |
| 2024-01-04 | 24.31 | $23.75 | 8145 |
| 2024-01-03 | 24.30 | $23.80 | 11200 |
| 2024-01-02 | 24.30 | $24.21 | 300 |
| 2023-12-29 | 24.28 | $24.89 | 1730 |
| 2023-12-28 | 24.22 | $25.16 | 7018 |
| 2023-12-27 | 24.12 | $25.17 | 5900 |
| 2023-12-26 | 24.04 | $25.05 | 300 |
| 2023-12-22 | 23.97 | $24.87 | 123 |
| 2023-12-21 | 23.90 | $24.76 | 1500 |
| 2023-12-20 | 23.84 | $24.40 | 2417 |
| 2023-12-19 | 23.79 | $24.88 | 500 |
| 2023-12-18 | 23.73 | $24.48 | 1828 |
| 2023-12-15 | 23.68 | $24.35 | 5800 |
| 2023-12-14 | 23.62 | $24.43 | 4816 |
| 2023-12-13 | 23.57 | $24.15 | 2904 |
| 2023-12-12 | 23.54 | $23.80 | 1700 |
| 2023-12-11 | 23.50 | $23.75 | 1805 |
| 2023-12-08 | 23.46 | $23.62 | 100 |
| 2023-12-07 | 23.40 | $23.36 | 3004 |
| 2023-12-06 | 23.36 | $23.33 | 915 |
| 2023-12-05 | 23.32 | $23.60 | 2740 |
| 2023-12-04 | 23.26 | $23.74 | 84312 |
| 2023-12-01 | 23.19 | $23.88 | 31205 |
| 2023-11-30 | 23.12 | $23.52 | 6600 |
| 2023-11-29 | 23.06 | $23.35 | 20839 |
| 2023-11-28 | 23.02 | $23.42 | 111 |
| 2023-11-27 | 22.98 | $23.62 | 16335 |
| 2023-11-24 | 22.91 | $23.61 | 100 |
| 2023-11-22 | 22.85 | $23.57 | 1520 |
| 2023-11-21 | 22.79 | $23.39 | 4400 |
| 2023-11-20 | 22.78 | $23.64 | 5539 |
| 2023-11-17 | 22.74 | $23.50 | 1135 |
| 2023-11-16 | 22.72 | $23.21 | 15226 |
| 2023-11-15 | 22.72 | $23.42 | 800 |
| 2023-11-14 | 22.73 | $23.49 | 13246 |
| 2023-11-13 | 22.77 | $22.95 | 6300 |
| 2023-11-10 | 22.83 | $22.93 | 3247 |
| 2023-11-09 | 22.87 | $22.43 | 17214 |
| 2023-11-08 | 22.96 | $22.58 | 3816 |
| 2023-11-07 | 23.06 | $22.51 | 4322 |
| 2023-11-06 | 23.16 | $22.43 | 45745 |
| 2023-11-03 | 23.24 | $22.40 | 1616 |
| 2023-11-02 | 23.33 | $22.40 | 13300 |
| 2023-11-01 | 23.39 | $22.37 | 1145 |
| 2023-10-31 | 23.46 | $22.60 | 23723 |
| 2023-10-30 | 23.50 | $22.61 | 25503 |
| 2023-10-27 | 23.57 | $22.21 | 9612 |
| 2023-10-26 | 23.67 | $22.38 | 3600 |
| 2023-10-25 | 23.77 | $22.41 | 349 |
| 2023-10-24 | 23.85 | $23.14 | 2602 |
| 2023-10-23 | 23.88 | $22.91 | 12100 |
| 2023-10-20 | 23.93 | $22.95 | 5000 |
| 2023-10-19 | 23.97 | $23.24 | 9138 |
| 2023-10-18 | 24.00 | $23.57 | 1000 |
| 2023-10-17 | 24.04 | $24.39 | 3415 |
| 2023-10-16 | 24.05 | $24.19 | 100 |
| 2023-10-13 | 24.08 | $23.70 | 1339 |
| 2023-10-12 | 24.14 | $24.19 | 1815 |
| 2023-10-11 | 24.18 | $24.62 | 700 |
| 2023-10-10 | 24.18 | $24.40 | 1200 |
| 2023-10-09 | 24.21 | $24.20 | 621 |
| 2023-10-06 | 24.26 | $24.06 | 6700 |
| 2023-10-05 | 24.32 | $23.72 | 8721 |
| 2023-10-04 | 24.39 | $23.72 | 11100 |
| 2023-10-03 | 24.46 | $23.36 | 12632 |
| 2023-10-02 | 24.54 | $23.94 | 5300 |
| 2023-09-29 | 24.63 | $24.25 | 5124 |
| 2023-09-28 | 24.69 | $24.41 | 22000 |
| 2023-09-27 | 24.73 | $24.11 | 6100 |
| 2023-09-26 | 24.78 | $23.70 | 1625 |
| 2023-09-25 | 24.84 | $23.83 | 40835 |
| 2023-09-22 | 24.87 | $23.84 | 31300 |
| 2023-09-21 | 24.90 | $23.85 | 35900 |
| 2023-09-20 | 24.94 | $24.36 | 1700 |
| 2023-09-19 | 24.93 | $24.60 | 120 |
| 2023-09-18 | 24.92 | $24.83 | 3300 |
| 2023-09-15 | 24.89 | $24.74 | 100 |
| 2023-09-14 | 24.85 | $25.03 | 3700 |
| 2023-09-13 | 24.83 | $24.62 | 725 |
| 2023-09-12 | 24.84 | $24.93 | 35200 |
| 2023-09-11 | 24.86 | $25.25 | 1325 |
| 2023-09-08 | 24.85 | $25.23 | 327 |
| 2023-09-07 | 24.85 | $25.20 | 843 |
| 2023-09-06 | 24.85 | $25.09 | 1320 |
| 2023-09-05 | 24.89 | $25.06 | 807 |
| 2023-09-01 | 24.92 | $25.64 | 2200 |
| 2023-08-31 | 24.92 | $25.43 | 20800 |
| 2023-08-30 | 24.92 | $25.34 | 2900 |
| 2023-08-29 | 24.94 | $25.11 | 88500 |
| 2023-08-28 | 24.97 | $24.77 | 8300 |
| 2023-08-25 | 25.02 | $24.52 | 618 |
| 2023-08-24 | 25.09 | $24.31 | 3100 |
| 2023-08-23 | 25.14 | $24.67 | 500 |
| 2023-08-22 | 25.20 | $24.29 | 18100 |
| 2023-08-21 | 25.27 | $24.33 | 1000 |
| 2023-08-18 | 25.32 | $24.14 | 2632 |
| 2023-08-17 | 25.38 | $23.98 | 600 |
| 2023-08-16 | 25.46 | $24.59 | 2900 |
| 2023-08-15 | 25.53 | $24.95 | 647 |
| 2023-08-14 | 25.58 | $25.26 | 1949 |
| 2023-08-11 | 25.61 | $25.12 | 2500 |
| 2023-08-10 | 25.63 | $25.13 | 18600 |
| 2023-08-09 | 25.66 | $25.27 | 903 |
| 2023-08-08 | 25.67 | $25.79 | 1800 |
| 2023-08-07 | 25.65 | $25.73 | 1300 |
| 2023-08-04 | 25.62 | $25.62 | 3900 |
| 2023-08-03 | 25.57 | $25.51 | 2325 |
| 2023-08-02 | 25.50 | $25.73 | 820 |
| 2023-08-01 | 25.45 | $25.64 | 3800 |
| 2023-07-31 | 25.41 | $25.88 | 1300 |
| 2023-07-28 | 25.36 | $25.78 | 5600 |
| 2023-07-27 | 25.30 | $25.46 | 7548 |
| 2023-07-26 | 25.24 | $25.70 | 10500 |
| 2023-07-25 | 25.17 | $25.73 | 7100 |
| 2023-07-24 | 25.08 | $25.39 | 903 |
| 2023-07-21 | 25.01 | $25.41 | 500 |
| 2023-07-20 | 24.93 | $25.55 | 1800 |
| 2023-07-19 | 24.86 | $25.94 | 1300 |
| 2023-07-18 | 24.77 | $26.05 | 19700 |
| 2023-07-17 | 24.67 | $25.80 | 1932 |
| 2023-07-14 | 24.59 | $25.46 | 34200 |
| 2023-07-13 | 24.52 | $25.73 | 1000 |
| 2023-07-12 | 24.45 | $25.45 | 10100 |
| 2023-07-11 | 24.37 | $25.36 | 8412 |
| 2023-07-10 | 24.30 | $25.14 | 6124 |
| 2023-07-07 | 24.23 | $24.59 | 725 |
| 2023-07-06 | 24.20 | $24.26 | 1200 |
| 2023-07-05 | 24.18 | $24.66 | 13100 |
| 2023-07-03 | 24.11 | $24.84 | 346 |
| 2023-06-30 | 24.05 | $24.96 | 3800 |
| 2023-06-29 | 23.94 | $24.48 | 1900 |
| 2023-06-28 | 23.85 | $24.34 | 100 |
| 2023-06-27 | 23.78 | $24.34 | 8238 |
| 2023-06-26 | 23.71 | $23.91 | 100 |
| 2023-06-23 | 23.65 | $23.83 | 245 |
| 2023-06-22 | 23.58 | $23.99 | 16500 |
| 2023-06-21 | 23.52 | $24.09 | 6723 |
| 2023-06-20 | 23.47 | $24.09 | 300 |
| 2023-06-16 | 23.43 | $24.13 | 200 |
| 2023-06-15 | 23.38 | $24.22 | 5234 |
| 2023-06-14 | 23.32 | $24.05 | 700 |
| 2023-06-13 | 23.27 | $24.24 | 16900 |
| 2023-06-12 | 23.23 | $23.97 | 1100 |
| 2023-06-09 | 23.19 | $23.82 | 21314 |
| 2023-06-08 | 23.15 | $23.88 | 200 |
| 2023-06-07 | 23.12 | $23.88 | 400 |
| 2023-06-06 | 23.08 | $23.80 | 22534 |
| 2023-06-05 | 23.05 | $23.40 | 13089 |
| 2023-06-02 | 23.04 | $23.50 | 2500 |
| 2023-06-01 | 22.98 | $22.92 | 1200 |
| 2023-05-31 | 22.98 | $22.63 | 725 |
| 2023-05-30 | 22.99 | $22.91 | 3200 |
| 2023-05-26 | 22.99 | $22.90 | 1634 |
| 2023-05-25 | 22.98 | $22.65 | 1000 |
| 2023-05-24 | 22.98 | $22.43 | 11200 |
| 2023-05-23 | 22.97 | $22.79 | 7400 |
| 2023-05-22 | 22.96 | $23.28 | 2400 |
| 2023-05-19 | 22.95 | $23.19 | 3900 |
| 2023-05-18 | 22.94 | $23.23 | 30129 |
| 2023-05-17 | 22.94 | $22.99 | 2700 |
| 2023-05-16 | 22.95 | $23.06 | 417 |
| 2023-05-15 | 22.97 | $23.35 | 10000 |
| 2023-05-12 | 22.97 | $23.24 | 800 |
| 2023-05-11 | 22.96 | $23.04 | 1000 |
| 2023-05-10 | 22.97 | $23.18 | 1916 |
| 2023-05-09 | 22.96 | $23.15 | 14900 |
| 2023-05-08 | 22.96 | $23.21 | 151 |
| 2023-05-05 | 22.95 | $23.05 | 1222 |
| 2023-05-04 | 22.93 | $22.46 | 100 |
| 2023-05-03 | 22.94 | $22.81 | 100 |
| 2023-05-02 | 22.94 | $22.94 | 4100 |
| 2023-05-01 | 22.97 | $22.94 | 1534 |
| 2023-04-28 | 23.00 | $22.65 | 100 |
| 2023-04-27 | 23.01 | $22.51 | 320 |
| 2023-04-26 | 23.04 | $22.35 | 730 |
| 2023-04-25 | 23.06 | $22.60 | 1300 |
| 2023-04-24 | 23.07 | $22.98 | 4814 |
| 2023-04-21 | 23.06 | $23.12 | 19100 |
| 2023-04-20 | 23.04 | $23.09 | 138 |
| 2023-04-19 | 23.03 | $23.25 | 300 |
| 2023-04-18 | 23.01 | $23.48 | 836 |
| 2023-04-17 | 22.98 | $23.26 | 1047 |
| 2023-04-14 | 22.95 | $23.20 | 1700 |
| 2023-04-13 | 22.96 | $23.22 | 2747 |
| 2023-04-12 | 22.94 | $23.01 | 6600 |
| 2023-04-11 | 22.96 | $23.08 | 9337 |
| 2023-04-10 | 22.97 | $22.90 | 18800 |
| 2023-04-06 | 23.01 | $22.66 | 1805 |
| 2023-04-05 | 23.10 | $22.69 | 422 |
| 2023-04-04 | 23.23 | $22.95 | 12100 |
| 2023-04-03 | 23.34 | $23.44 | 9425 |
| 2023-03-31 | 23.44 | $23.46 | 6035 |
| 2023-03-30 | 23.55 | $23.01 | 18831 |
| 2023-03-29 | 23.66 | $22.99 | 101727 |
| 2023-03-28 | 23.78 | $22.76 | 9046 |
| 2023-03-27 | 23.90 | $22.79 | 20007 |
| 2023-03-24 | 24.02 | $22.78 | 15645 |
| 2023-03-23 | 24.13 | $22.78 | 20700 |
| 2023-03-22 | 24.25 | $22.83 | 13600 |
| 2023-03-21 | 24.36 | $22.89 | 19900 |
| 2023-03-20 | 24.47 | $22.89 | 24624 |
| 2023-03-17 | 24.60 | $22.71 | 17900 |
| 2023-03-16 | 24.73 | $23.29 | 17209 |
| 2023-03-15 | 24.85 | $22.85 | 30400 |
| 2023-03-14 | 24.98 | $23.54 | 15319 |
| 2023-03-13 | 25.08 | $23.12 | 12843 |
| 2023-03-10 | 25.19 | $23.80 | 45100 |
| 2023-03-09 | 25.25 | $24.44 | 27749 |
| 2023-03-08 | 25.30 | $25.18 | 17616 |
| 2023-03-07 | 25.32 | $25.19 | 21400 |
| 2023-03-06 | 25.32 | $25.47 | 14830 |
| 2023-03-03 | 25.32 | $25.64 | 11629 |
| 2023-03-02 | 25.30 | $25.34 | 15836 |
| 2023-03-01 | 25.31 | $25.25 | 13900 |
| 2023-02-28 | 25.32 | $25.24 | 13410 |
| 2023-02-27 | 25.32 | $25.10 | 17942 |
| 2023-02-24 | 25.32 | $25.12 | 14700 |
| 2023-02-23 | 25.32 | $25.18 | 14943 |
| 2023-02-22 | 25.32 | $25.01 | 34710 |
| 2023-02-21 | 25.32 | $25.06 | 22900 |
| 2023-02-17 | 25.33 | $25.38 | 28700 |
| 2023-02-16 | 25.31 | $25.43 | 13800 |
| 2023-02-15 | 25.30 | $25.56 | 68000 |
| 2023-02-14 | 25.27 | $25.50 | 32300 |
| 2023-02-13 | 25.26 | $25.52 | 210608 |
| 2023-02-10 | 25.24 | $25.29 | 28525 |
| 2023-02-09 | 25.23 | $25.16 | 22101 |
| 2023-02-08 | 25.23 | $25.37 | 31219 |
| 2023-02-07 | 25.22 | $25.51 | 39200 |
| 2023-02-06 | 25.20 | $25.34 | 26315 |
| 2023-02-03 | 25.19 | $25.38 | 29843 |
| 2023-02-02 | 25.17 | $25.35 | 40500 |
| 2023-02-01 | 25.16 | $25.44 | 27500 |
| 2023-01-31 | 25.15 | $25.43 | 38643 |
| 2023-01-30 | 25.13 | $25.18 | 22400 |
| 2023-01-27 | 25.13 | $25.17 | 52349 |
| 2023-01-26 | 25.12 | $25.13 | 26900 |
| 2023-01-25 | 25.12 | $25.17 | 31100 |
| 2023-01-24 | 25.12 | $25.11 | 22009 |
| 2023-01-23 | 25.11 | $25.10 | 23300 |
| 2023-01-20 | 25.11 | $25.10 | 43949 |
| 2023-01-19 | 25.11 | $25.10 | 17542 |
| 2023-01-18 | 25.12 | $25.12 | 55228 |
| 2023-01-17 | 25.12 | $25.16 | 30134 |
| 2023-01-13 | 25.11 | $25.14 | 29142 |
| 2023-01-12 | 25.11 | $25.20 | 55505 |
| 2023-01-11 | 25.11 | $25.12 | 20500 |
| 2023-01-10 | 25.11 | $25.08 | 20711 |
| 2023-01-09 | 25.11 | $25.14 | 52206 |
| 2023-01-06 | 25.11 | $25.09 | 20714 |
| 2023-01-05 | 25.11 | $25.13 | 43325 |
| 2023-01-04 | 25.11 | $25.13 | 24103 |
| 2023-01-03 | 25.10 | $25.13 | 50804 |
| 2022-12-30 | 25.10 | $25.11 | 10400 |
| 2022-12-29 | 25.10 | $25.10 | 26000 |
| 2022-12-28 | 25.10 | $25.12 | 8400 |
| 2022-12-27 | 25.10 | $25.08 | 10800 |
| 2022-12-23 | 25.10 | $25.07 | 20200 |
| 2022-12-22 | 25.10 | $25.07 | 28500 |
| 2022-12-21 | 25.10 | $25.07 | 56900 |
| 2022-12-20 | 25.10 | $25.10 | 21242 |
| 2022-12-19 | 25.10 | $25.14 | 25400 |
| 2022-12-16 | 25.09 | $25.12 | 22300 |
| 2022-12-15 | 25.09 | $25.13 | 21219 |
| 2022-12-14 | 25.08 | $25.11 | 29500 |
| 2022-12-13 | 25.08 | $25.12 | 16900 |
| 2022-12-12 | 25.08 | $25.11 | 19018 |
| 2022-12-09 | 25.08 | $25.11 | 25500 |
| 2022-12-08 | 25.07 | $25.11 | 31600 |
| 2022-12-07 | 25.07 | $25.10 | 20100 |
| 2022-12-06 | 25.07 | $25.10 | 17200 |
| 2022-12-05 | 25.06 | $25.09 | 20400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
45.76
2026-07-29
Close Price
$43.69
Vol: 6400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.86
Average
33.01
Maximum
47.43
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 45.76 | $43.69 | 6400 |
| 2026-07-28 | 45.98 | $44.60 | 3400 |
| 2026-07-27 | 46.13 | $45.51 | 6149 |
| 2026-07-24 | 46.19 | $45.80 | 17500 |
| 2026-07-23 | 46.23 | $46.27 | 6863 |
| 2026-07-22 | 46.23 | $46.71 | 5739 |
| 2026-07-21 | 46.18 | $46.50 | 7820 |
| 2026-07-20 | 46.14 | $45.09 | 9010 |
| 2026-07-17 | 46.25 | $45.27 | 20500 |
| 2026-07-16 | 46.36 | $44.83 | 22600 |
| 2026-07-15 | 46.52 | $45.43 | 11700 |
| 2026-07-14 | 46.63 | $46.09 | 5205 |
| 2026-07-13 | 46.69 | $45.78 | 1000 |
| 2026-07-10 | 46.79 | $46.17 | 6000 |
| 2026-07-09 | 46.85 | $46.49 | 11600 |
| 2026-07-08 | 46.89 | $45.93 | 6500 |
| 2026-07-07 | 46.99 | $45.59 | 3423 |
| 2026-07-06 | 47.14 | $46.06 | 9300 |
| 2026-07-02 | 47.25 | $45.91 | 11701 |
| 2026-07-01 | 47.39 | $47.05 | 20200 |
| 2026-06-30 | 47.43 | $48.32 | 47310 |
| 2026-06-29 | 47.33 | $47.66 | 27209 |
| 2026-06-26 | 47.30 | $47.57 | 7532 |
| 2026-06-25 | 47.27 | $48.45 | 15800 |
| 2026-06-24 | 47.14 | $47.14 | 6438 |
| 2026-06-23 | 47.14 | $47.59 | 13900 |
| 2026-06-22 | 47.10 | $48.74 | 11400 |
| 2026-06-18 | 46.92 | $47.85 | 14322 |
| 2026-06-17 | 46.83 | $47.29 | 14333 |
| 2026-06-16 | 46.78 | $47.63 | 10600 |
| 2026-06-15 | 46.69 | $48.49 | 9300 |
| 2026-06-12 | 46.50 | $48.80 | 5712 |
| 2026-06-11 | 46.26 | $47.60 | 3416 |
| 2026-06-10 | 46.12 | $46.19 | 3000 |
| 2026-06-09 | 46.11 | $46.59 | 2736 |
| 2026-06-08 | 46.06 | $46.50 | 5600 |
| 2026-06-05 | 46.01 | $45.60 | 9400 |
| 2026-06-04 | 46.05 | $47.56 | 3018 |
| 2026-06-03 | 45.89 | $47.44 | 1929 |
| 2026-06-02 | 45.73 | $47.41 | 5500 |
| 2026-06-01 | 45.56 | $46.70 | 12415 |
| 2026-05-29 | 45.44 | $46.68 | 12200 |
| 2026-05-28 | 45.30 | $46.36 | 17900 |
| 2026-05-27 | 45.19 | $46.21 | 25822 |
| 2026-05-26 | 45.09 | $46.74 | 12200 |
| 2026-05-22 | 44.91 | $46.07 | 22432 |
| 2026-05-21 | 44.79 | $45.61 | 8142 |
| 2026-05-20 | 44.70 | $45.52 | 7700 |
| 2026-05-19 | 44.62 | $44.74 | 6044 |
| 2026-05-18 | 44.60 | $44.77 | 9348 |
| 2026-05-15 | 44.59 | $44.64 | 4400 |
| 2026-05-14 | 44.58 | $45.40 | 3635 |
| 2026-05-13 | 44.50 | $45.85 | 13802 |
| 2026-05-12 | 44.35 | $45.83 | 10609 |
| 2026-05-11 | 44.20 | $46.16 | 7827 |
| 2026-05-08 | 43.99 | $46.07 | 15300 |
| 2026-05-07 | 43.77 | $44.93 | 9200 |
| 2026-05-06 | 43.65 | $46.10 | 23710 |
| 2026-05-05 | 43.39 | $45.68 | 8600 |
| 2026-05-04 | 43.15 | $44.48 | 18544 |
| 2026-05-01 | 43.01 | $44.51 | 2100 |
| 2026-04-30 | 42.85 | $44.20 | 11900 |
| 2026-04-29 | 42.71 | $43.68 | 5000 |
| 2026-04-28 | 42.61 | $43.05 | 3700 |
| 2026-04-27 | 42.56 | $43.58 | 7743 |
| 2026-04-24 | 42.46 | $43.42 | 4500 |
| 2026-04-23 | 42.36 | $42.74 | 10426 |
| 2026-04-22 | 42.31 | $42.74 | 7205 |
| 2026-04-21 | 42.27 | $42.51 | 6746 |
| 2026-04-20 | 42.24 | $42.47 | 101803 |
| 2026-04-17 | 42.22 | $42.39 | 6100 |
| 2026-04-16 | 42.20 | $42.14 | 7600 |
| 2026-04-15 | 42.21 | $41.68 | 5607 |
| 2026-04-14 | 42.27 | $41.89 | 6100 |
| 2026-04-13 | 42.30 | $42.24 | 12137 |
| 2026-04-10 | 42.31 | $42.23 | 11500 |
| 2026-04-09 | 42.32 | $42.23 | 9149 |
| 2026-04-08 | 42.33 | $42.23 | 18149 |
| 2026-04-07 | 42.34 | $42.22 | 7500 |
| 2026-04-06 | 42.35 | $42.21 | 17407 |
| 2026-04-02 | 42.37 | $42.18 | 67700 |
| 2026-04-01 | 42.39 | $43.28 | 47349 |
| 2026-03-31 | 42.29 | $42.17 | 4400 |
| 2026-03-30 | 42.31 | $40.78 | 15700 |
| 2026-03-27 | 42.47 | $41.83 | 20900 |
| 2026-03-26 | 42.53 | $42.08 | 10424 |
| 2026-03-25 | 42.58 | $43.15 | 4847 |
| 2026-03-24 | 42.52 | $42.69 | 5000 |
| 2026-03-23 | 42.50 | $42.05 | 20900 |
| 2026-03-20 | 42.55 | $40.96 | 8648 |
| 2026-03-19 | 42.72 | $42.40 | 3536 |
| 2026-03-18 | 42.75 | $41.89 | 4600 |
| 2026-03-17 | 42.84 | $42.37 | 17648 |
| 2026-03-16 | 42.89 | $41.28 | 8200 |
| 2026-03-13 | 43.06 | $40.63 | 9201 |
| 2026-03-12 | 43.32 | $40.84 | 33703 |
| 2026-03-11 | 43.58 | $41.86 | 6900 |
| 2026-03-10 | 43.76 | $41.94 | 26710 |
| 2026-03-09 | 43.95 | $41.81 | 16200 |
| 2026-03-06 | 44.18 | $41.22 | 18018 |
| 2026-03-05 | 44.49 | $42.39 | 3700 |
| 2026-03-04 | 44.71 | $43.16 | 17718 |
| 2026-03-03 | 44.88 | $42.95 | 4100 |
| 2026-03-02 | 45.08 | $44.50 | 4030 |
| 2026-02-27 | 45.14 | $45.15 | 12200 |
| 2026-02-26 | 45.14 | $45.91 | 2600 |
| 2026-02-25 | 45.06 | $45.56 | 18300 |
| 2026-02-24 | 45.00 | $45.37 | 11100 |
| 2026-02-23 | 44.97 | $44.82 | 5600 |
| 2026-02-20 | 44.98 | $45.40 | 10100 |
| 2026-02-19 | 44.94 | $45.10 | 4600 |
| 2026-02-18 | 44.92 | $45.13 | 2746 |
| 2026-02-17 | 44.90 | $44.69 | 13700 |
| 2026-02-13 | 44.92 | $44.66 | 28240 |
| 2026-02-12 | 44.95 | $44.53 | 7911 |
| 2026-02-11 | 44.99 | $45.64 | 3922 |
| 2026-02-10 | 44.92 | $45.41 | 13400 |
| 2026-02-09 | 44.87 | $45.60 | 14736 |
| 2026-02-06 | 44.79 | $45.43 | 10500 |
| 2026-02-05 | 44.73 | $43.54 | 12430 |
| 2026-02-04 | 44.85 | $44.50 | 23300 |
| 2026-02-03 | 44.89 | $44.88 | 18200 |
| 2026-02-02 | 44.89 | $44.19 | 4500 |
| 2026-01-30 | 44.96 | $43.67 | 6300 |
| 2026-01-29 | 45.10 | $45.59 | 6800 |
| 2026-01-28 | 45.05 | $45.69 | 23225 |
| 2026-01-27 | 44.98 | $45.42 | 7600 |
| 2026-01-26 | 44.93 | $45.16 | 17714 |
| 2026-01-23 | 44.91 | $45.27 | 5229 |
| 2026-01-22 | 44.87 | $46.10 | 18005 |
| 2026-01-21 | 44.74 | $45.99 | 13400 |
| 2026-01-20 | 44.61 | $45.05 | 73700 |
| 2026-01-16 | 44.57 | $45.34 | 15500 |
| 2026-01-15 | 44.48 | $45.60 | 11649 |
| 2026-01-14 | 44.37 | $45.28 | 8900 |
| 2026-01-13 | 44.27 | $45.66 | 35800 |
| 2026-01-12 | 44.13 | $45.44 | 15439 |
| 2026-01-09 | 43.99 | $45.28 | 8512 |
| 2026-01-08 | 43.85 | $44.81 | 8407 |
| 2026-01-07 | 43.75 | $44.80 | 7400 |
| 2026-01-06 | 43.64 | $45.26 | 19520 |
| 2026-01-05 | 43.47 | $44.60 | 18600 |
| 2026-01-02 | 43.35 | $43.73 | 36100 |
| 2025-12-31 | 43.31 | $42.84 | 9000 |
| 2025-12-30 | 43.36 | $43.26 | 11600 |
| 2025-12-29 | 43.37 | $43.27 | 12600 |
| 2025-12-26 | 43.38 | $43.78 | 15435 |
| 2025-12-24 | 43.34 | $44.27 | 5810 |
| 2025-12-23 | 43.24 | $44.40 | 9400 |
| 2025-12-22 | 43.12 | $44.83 | 12200 |
| 2025-12-19 | 42.94 | $43.85 | 22800 |
| 2025-12-18 | 42.84 | $42.46 | 9726 |
| 2025-12-17 | 42.88 | $41.81 | 16800 |
| 2025-12-16 | 42.99 | $42.82 | 3900 |
| 2025-12-15 | 43.01 | $42.86 | 7927 |
| 2025-12-12 | 43.03 | $43.94 | 5900 |
| 2025-12-11 | 42.93 | $44.83 | 11200 |
| 2025-12-10 | 42.73 | $44.18 | 8111 |
| 2025-12-09 | 42.58 | $43.39 | 5638 |
| 2025-12-08 | 42.49 | $43.45 | 9000 |
| 2025-12-05 | 42.39 | $43.32 | 9919 |
| 2025-12-04 | 42.29 | $43.82 | 11233 |
| 2025-12-03 | 42.13 | $43.00 | 7926 |
| 2025-12-02 | 42.04 | $42.99 | 11300 |
| 2025-12-01 | 41.94 | $42.55 | 5014 |
| 2025-11-28 | 41.88 | $43.17 | 16033 |
| 2025-11-26 | 41.74 | $42.57 | 5600 |
| 2025-11-25 | 41.65 | $41.65 | 10035 |
| 2025-11-24 | 41.65 | $40.87 | 11400 |
| 2025-11-21 | 41.74 | $39.68 | 54100 |
| 2025-11-20 | 41.95 | $39.08 | 51500 |
| 2025-11-19 | 42.26 | $41.06 | 3500 |
| 2025-11-18 | 42.38 | $40.97 | 25614 |
| 2025-11-17 | 42.53 | $40.79 | 12400 |
| 2025-11-14 | 42.71 | $41.50 | 6600 |
| 2025-11-13 | 42.84 | $41.68 | 80428 |
| 2025-11-12 | 42.96 | $43.41 | 8800 |
| 2025-11-11 | 42.92 | $43.50 | 7600 |
| 2025-11-10 | 42.86 | $43.14 | 19600 |
| 2025-11-07 | 42.83 | $41.73 | 5741 |
| 2025-11-06 | 42.94 | $40.91 | 19046 |
| 2025-11-05 | 43.15 | $42.08 | 17900 |
| 2025-11-04 | 43.27 | $41.23 | 7508 |
| 2025-11-03 | 43.48 | $42.53 | 41600 |
| 2025-10-31 | 43.58 | $43.32 | 8900 |
| 2025-10-30 | 43.61 | $42.81 | 22936 |
| 2025-10-29 | 43.69 | $43.88 | 10041 |
| 2025-10-28 | 43.67 | $44.03 | 2016 |
| 2025-10-27 | 43.64 | $44.11 | 11900 |
| 2025-10-24 | 43.59 | $43.94 | 11600 |
| 2025-10-23 | 43.55 | $43.24 | 13100 |
| 2025-10-22 | 43.58 | $42.66 | 57200 |
| 2025-10-21 | 43.68 | $43.83 | 13800 |
| 2025-10-20 | 43.66 | $45.07 | 10700 |
| 2025-10-17 | 43.52 | $43.83 | 66900 |
| 2025-10-16 | 43.48 | $44.42 | 13300 |
| 2025-10-15 | 43.38 | $45.35 | 12500 |
| 2025-10-14 | 43.18 | $45.38 | 14300 |
| 2025-10-13 | 42.94 | $44.81 | 10000 |
| 2025-10-10 | 42.75 | $42.99 | 13544 |
| 2025-10-09 | 42.72 | $43.96 | 10421 |
| 2025-10-08 | 42.59 | $44.00 | 10700 |
| 2025-10-07 | 42.44 | $43.57 | 7400 |
| 2025-10-06 | 42.33 | $43.62 | 29700 |
| 2025-10-03 | 42.19 | $43.05 | 6051 |
| 2025-10-02 | 42.10 | $43.19 | 5042 |
| 2025-10-01 | 41.98 | $42.52 | 9005 |
| 2025-09-30 | 41.93 | $42.47 | 6301 |
| 2025-09-29 | 41.87 | $42.57 | 9400 |
| 2025-09-26 | 41.80 | $42.15 | 7700 |
| 2025-09-25 | 41.76 | $42.39 | 6438 |
| 2025-09-24 | 41.69 | $42.65 | 26927 |
| 2025-09-23 | 41.59 | $43.43 | 14044 |
| 2025-09-22 | 41.40 | $43.12 | 16508 |
| 2025-09-19 | 41.22 | $43.03 | 26541 |
| 2025-09-18 | 41.03 | $42.54 | 6100 |
| 2025-09-17 | 40.87 | $41.64 | 5600 |
| 2025-09-16 | 40.79 | $41.54 | 9000 |
| 2025-09-15 | 40.71 | $42.17 | 74050 |
| 2025-09-12 | 40.55 | $41.69 | 16631 |
| 2025-09-11 | 40.43 | $41.25 | 12000 |
| 2025-09-10 | 40.35 | $40.45 | 2800 |
| 2025-09-09 | 40.34 | $40.46 | 13926 |
| 2025-09-08 | 40.32 | $40.31 | 17800 |
| 2025-09-05 | 40.32 | $39.98 | 11700 |
| 2025-09-04 | 40.36 | $40.06 | 2023 |
| 2025-09-03 | 40.39 | $40.20 | 19338 |
| 2025-09-02 | 40.41 | $40.54 | 6900 |
| 2025-08-29 | 40.40 | $40.97 | 9500 |
| 2025-08-28 | 40.34 | $41.36 | 10500 |
| 2025-08-27 | 40.23 | $40.96 | 14242 |
| 2025-08-26 | 40.15 | $41.08 | 20414 |
| 2025-08-25 | 40.06 | $41.05 | 23711 |
| 2025-08-22 | 39.95 | $40.41 | 26900 |
| 2025-08-21 | 39.90 | $39.35 | 16200 |
| 2025-08-20 | 39.96 | $39.25 | 25400 |
| 2025-08-19 | 40.04 | $39.23 | 11500 |
| 2025-08-18 | 40.12 | $40.47 | 50948 |
| 2025-08-15 | 40.09 | $40.69 | 18434 |
| 2025-08-14 | 40.02 | $40.84 | 14000 |
| 2025-08-13 | 39.94 | $41.35 | 20837 |
| 2025-08-12 | 39.79 | $41.11 | 25641 |
| 2025-08-11 | 39.65 | $40.45 | 38117 |
| 2025-08-08 | 39.56 | $40.57 | 31014 |
| 2025-08-07 | 39.46 | $40.40 | 19600 |
| 2025-08-06 | 39.36 | $40.16 | 38637 |
| 2025-08-05 | 39.28 | $40.14 | 9100 |
| 2025-08-04 | 39.18 | $40.30 | 6549 |
| 2025-08-01 | 39.07 | $39.30 | 73546 |
| 2025-07-31 | 39.04 | $40.08 | 16009 |
| 2025-07-30 | 38.93 | $39.82 | 12715 |
| 2025-07-29 | 38.84 | $39.52 | 16719 |
| 2025-07-28 | 38.77 | $40.11 | 11207 |
| 2025-07-25 | 38.63 | $40.18 | 4403 |
| 2025-07-24 | 38.46 | $39.89 | 14100 |
| 2025-07-23 | 38.31 | $40.12 | 11300 |
| 2025-07-22 | 38.12 | $39.77 | 16800 |
| 2025-07-21 | 37.95 | $39.82 | 12242 |
| 2025-07-18 | 37.75 | $40.60 | 16432 |
| 2025-07-17 | 37.45 | $40.29 | 26721 |
| 2025-07-16 | 37.16 | $39.66 | 22400 |
| 2025-07-15 | 36.89 | $39.28 | 36394 |
| 2025-07-14 | 36.64 | $38.85 | 12900 |
| 2025-07-11 | 36.41 | $37.81 | 23600 |
| 2025-07-10 | 36.26 | $38.10 | 42149 |
| 2025-07-09 | 36.07 | $36.97 | 3700 |
| 2025-07-08 | 35.97 | $36.85 | 12000 |
| 2025-07-07 | 35.88 | $36.96 | 5543 |
| 2025-07-03 | 35.77 | $36.98 | 4709 |
| 2025-07-02 | 35.64 | $36.72 | 13100 |
| 2025-07-01 | 35.52 | $36.35 | 19300 |
| 2025-06-30 | 35.44 | $36.99 | 9617 |
| 2025-06-27 | 35.27 | $36.42 | 10343 |
| 2025-06-26 | 35.15 | $36.46 | 18925 |
| 2025-06-25 | 35.01 | $35.96 | 9330 |
| 2025-06-24 | 34.92 | $36.35 | 73600 |
| 2025-06-23 | 34.76 | $35.69 | 5526 |
| 2025-06-20 | 34.67 | $35.37 | 3600 |
| 2025-06-18 | 34.59 | $35.43 | 6314 |
| 2025-06-17 | 34.50 | $34.97 | 20418 |
| 2025-06-16 | 34.46 | $35.20 | 71631 |
| 2025-06-13 | 34.38 | $34.23 | 19100 |
| 2025-06-12 | 34.39 | $34.72 | 9106 |
| 2025-06-11 | 34.36 | $34.55 | 3716 |
| 2025-06-10 | 34.34 | $34.51 | 28200 |
| 2025-06-09 | 34.32 | $34.65 | 11902 |
| 2025-06-06 | 34.29 | $34.65 | 16842 |
| 2025-06-05 | 34.25 | $34.28 | 21900 |
| 2025-06-04 | 34.24 | $34.12 | 22100 |
| 2025-06-03 | 34.26 | $34.28 | 10700 |
| 2025-06-02 | 34.25 | $34.21 | 3400 |
| 2025-05-30 | 34.26 | $33.96 | 8017 |
| 2025-05-29 | 34.29 | $33.76 | 12523 |
| 2025-05-28 | 34.35 | $33.92 | 13555 |
| 2025-05-27 | 34.39 | $34.32 | 31900 |
| 2025-05-23 | 34.40 | $33.98 | 19338 |
| 2025-05-22 | 34.44 | $34.03 | 18500 |
| 2025-05-21 | 34.49 | $34.05 | 13800 |
| 2025-05-20 | 34.53 | $34.74 | 23302 |
| 2025-05-19 | 34.51 | $34.54 | 23837 |
| 2025-05-16 | 34.51 | $34.52 | 6700 |
| 2025-05-15 | 34.51 | $34.53 | 18144 |
| 2025-05-14 | 34.50 | $34.54 | 35245 |
| 2025-05-13 | 34.50 | $34.49 | 77347 |
| 2025-05-12 | 34.50 | $34.50 | 59500 |
| 2025-05-09 | 34.50 | $34.49 | 5300 |
| 2025-05-08 | 34.50 | $34.49 | 3500 |
| 2025-05-07 | 34.50 | $34.50 | 12600 |
| 2025-05-06 | 34.50 | $34.48 | 11204 |
| 2025-05-05 | 34.51 | $34.51 | 10404 |
| 2025-05-02 | 34.51 | $34.49 | 16313 |
| 2025-05-01 | 34.51 | $34.48 | 8015 |
| 2025-04-30 | 34.51 | $34.48 | 2700 |
| 2025-04-29 | 34.51 | $34.48 | 6541 |
| 2025-04-28 | 34.52 | $34.48 | 2442 |
| 2025-04-25 | 34.52 | $34.46 | 12015 |
| 2025-04-24 | 34.53 | $34.46 | 11237 |
| 2025-04-23 | 34.53 | $34.43 | 13300 |
| 2025-04-22 | 34.54 | $34.43 | 11233 |
| 2025-04-21 | 34.56 | $34.43 | 4000 |
| 2025-04-17 | 34.57 | $34.41 | 13700 |
| 2025-04-16 | 34.59 | $34.47 | 10300 |
| 2025-04-15 | 34.60 | $34.45 | 28528 |
| 2025-04-14 | 34.61 | $34.38 | 46704 |
| 2025-04-11 | 34.64 | $34.43 | 16800 |
| 2025-04-10 | 34.66 | $34.44 | 52200 |
| 2025-04-09 | 34.68 | $34.42 | 23400 |
| 2025-04-08 | 34.71 | $34.42 | 46102 |
| 2025-04-07 | 34.74 | $34.42 | 11100 |
| 2025-04-04 | 34.78 | $34.45 | 128536 |
| 2025-04-03 | 34.81 | $34.42 | 135300 |
| 2025-04-02 | 34.85 | $34.40 | 33333 |
| 2025-04-01 | 34.90 | $34.37 | 20800 |
| 2025-03-31 | 34.95 | $34.39 | 4800 |
| 2025-03-28 | 35.01 | $34.41 | 20028 |
| 2025-03-27 | 35.08 | $34.34 | 10826 |
| 2025-03-26 | 35.16 | $34.35 | 32800 |
| 2025-03-25 | 35.24 | $34.35 | 37600 |
| 2025-03-24 | 35.33 | $34.32 | 21511 |
| 2025-03-21 | 35.44 | $34.35 | 2324 |
| 2025-03-20 | 35.56 | $34.35 | 3900 |
| 2025-03-19 | 35.68 | $34.34 | 13400 |
| 2025-03-18 | 35.82 | $34.35 | 4953 |
| 2025-03-17 | 35.98 | $35.01 | 10500 |
| 2025-03-14 | 36.08 | $34.47 | 11746 |
| 2025-03-13 | 36.25 | $33.17 | 37600 |
| 2025-03-12 | 36.57 | $33.96 | 42900 |
| 2025-03-11 | 36.85 | $33.42 | 30900 |
| 2025-03-10 | 37.21 | $32.82 | 68612 |
| 2025-03-07 | 37.67 | $34.98 | 29000 |
| 2025-03-06 | 37.96 | $34.81 | 17200 |
| 2025-03-05 | 38.29 | $36.78 | 26200 |
| 2025-03-04 | 38.45 | $36.32 | 66900 |
| 2025-03-03 | 38.67 | $37.33 | 50300 |
| 2025-02-28 | 38.81 | $37.68 | 18900 |
| 2025-02-27 | 38.93 | $36.93 | 12639 |
| 2025-02-26 | 39.14 | $37.42 | 15700 |
| 2025-02-25 | 39.32 | $37.00 | 37900 |
| 2025-02-24 | 39.57 | $38.09 | 52800 |
| 2025-02-21 | 39.72 | $38.80 | 30260 |
| 2025-02-20 | 39.82 | $39.87 | 47418 |
| 2025-02-19 | 39.81 | $41.46 | 52885 |
| 2025-02-18 | 39.64 | $42.24 | 95107 |
| 2025-02-14 | 39.37 | $42.10 | 60000 |
| 2025-02-13 | 39.08 | $41.49 | 95800 |
| 2025-02-12 | 38.83 | $39.94 | 39777 |
| 2025-02-11 | 38.71 | $39.63 | 19035 |
| 2025-02-10 | 38.61 | $40.20 | 57844 |
| 2025-02-07 | 38.44 | $39.85 | 58713 |
| 2025-02-06 | 38.30 | $40.27 | 34342 |
| 2025-02-05 | 38.09 | $40.00 | 106600 |
| 2025-02-04 | 37.89 | $39.72 | 34366 |
| 2025-02-03 | 37.69 | $38.54 | 15700 |
| 2025-01-31 | 37.61 | $39.08 | 37503 |
| 2025-01-30 | 37.45 | $39.06 | 74341 |
| 2025-01-29 | 37.28 | $38.44 | 127900 |
| 2025-01-28 | 37.16 | $38.29 | 14212 |
| 2025-01-27 | 37.04 | $37.45 | 21924 |
| 2025-01-24 | 37.00 | $38.50 | 16143 |
| 2025-01-23 | 36.84 | $38.41 | 15100 |
| 2025-01-22 | 36.67 | $38.05 | 14900 |
| 2025-01-21 | 36.53 | $37.89 | 20747 |
| 2025-01-17 | 36.38 | $37.44 | 38500 |
| 2025-01-16 | 36.27 | $36.90 | 5600 |
| 2025-01-15 | 36.21 | $36.69 | 5436 |
| 2025-01-14 | 36.16 | $35.82 | 3000 |
| 2025-01-13 | 36.19 | $35.09 | 2322 |
| 2025-01-10 | 36.31 | $35.33 | 13400 |
| 2025-01-08 | 36.41 | $35.94 | 5215 |
| 2025-01-07 | 36.46 | $35.90 | 6402 |
| 2025-01-06 | 36.52 | $36.75 | 21500 |
| 2025-01-03 | 36.49 | $36.85 | 54400 |
| 2025-01-02 | 36.46 | $36.10 | 15449 |
| 2024-12-31 | 36.49 | $35.59 | 4000 |
| 2024-12-30 | 36.59 | $35.95 | 8600 |
| 2024-12-27 | 36.66 | $36.21 | 7300 |
| 2024-12-26 | 36.70 | $37.09 | 1614 |
| 2024-12-24 | 36.66 | $36.93 | 3700 |
| 2024-12-23 | 36.63 | $36.47 | 13135 |
| 2024-12-20 | 36.65 | $36.42 | 18100 |
| 2024-12-19 | 36.68 | $35.44 | 3714 |
| 2024-12-18 | 36.81 | $35.23 | 6900 |
| 2024-12-17 | 36.97 | $36.98 | 8518 |
| 2024-12-16 | 36.97 | $37.52 | 32148 |
| 2024-12-13 | 36.91 | $37.17 | 8112 |
| 2024-12-12 | 36.89 | $37.06 | 3140 |
| 2024-12-11 | 36.87 | $37.05 | 8108 |
| 2024-12-10 | 36.85 | $36.40 | 5544 |
| 2024-12-09 | 36.90 | $36.87 | 34900 |
| 2024-12-06 | 36.90 | $38.29 | 14441 |
| 2024-12-05 | 36.75 | $37.84 | 68413 |
| 2024-12-04 | 36.64 | $37.84 | 13200 |
| 2024-12-03 | 36.51 | $37.89 | 10600 |
| 2024-12-02 | 36.37 | $37.44 | 13639 |
| 2024-11-29 | 36.25 | $37.98 | 9900 |
| 2024-11-27 | 36.07 | $37.77 | 13649 |
| 2024-11-26 | 35.89 | $37.79 | 17300 |
| 2024-11-25 | 35.69 | $37.74 | 16465 |
| 2024-11-22 | 35.48 | $37.72 | 15400 |
| 2024-11-21 | 35.24 | $37.08 | 13722 |
| 2024-11-20 | 35.05 | $36.77 | 8935 |
| 2024-11-19 | 34.87 | $36.70 | 10706 |
| 2024-11-18 | 34.67 | $36.29 | 12647 |
| 2024-11-15 | 34.50 | $36.07 | 7300 |
| 2024-11-14 | 34.34 | $35.71 | 8900 |
| 2024-11-13 | 34.19 | $35.99 | 2400 |
| 2024-11-12 | 34.01 | $36.24 | 3712 |
| 2024-11-11 | 33.77 | $36.53 | 6938 |
| 2024-11-08 | 33.48 | $36.08 | 4700 |
| 2024-11-07 | 33.21 | $35.38 | 7000 |
| 2024-11-06 | 32.98 | $34.78 | 6805 |
| 2024-11-05 | 32.79 | $33.14 | 5212 |
| 2024-11-04 | 32.75 | $32.12 | 2145 |
| 2024-11-01 | 32.82 | $32.36 | 4800 |
| 2024-10-31 | 32.86 | $32.89 | 6604 |
| 2024-10-30 | 32.86 | $33.50 | 2900 |
| 2024-10-29 | 32.79 | $33.47 | 6018 |
| 2024-10-28 | 32.72 | $33.52 | 13700 |
| 2024-10-25 | 32.64 | $33.12 | 1947 |
| 2024-10-24 | 32.59 | $33.20 | 20800 |
| 2024-10-23 | 32.52 | $32.86 | 1602 |
| 2024-10-22 | 32.49 | $32.86 | 37314 |
| 2024-10-21 | 32.45 | $32.90 | 5400 |
| 2024-10-18 | 32.40 | $33.37 | 3000 |
| 2024-10-17 | 32.30 | $33.23 | 3000 |
| 2024-10-16 | 32.20 | $33.38 | 625 |
| 2024-10-15 | 32.08 | $33.07 | 728 |
| 2024-10-14 | 31.98 | $33.06 | 1700 |
| 2024-10-11 | 31.86 | $32.74 | 4800 |
| 2024-10-10 | 31.77 | $32.19 | 600 |
| 2024-10-09 | 31.73 | $32.14 | 2441 |
| 2024-10-08 | 31.68 | $32.04 | 3104 |
| 2024-10-07 | 31.64 | $31.68 | 3000 |
| 2024-10-04 | 31.64 | $31.85 | 2800 |
| 2024-10-03 | 31.62 | $31.48 | 1400 |
| 2024-10-02 | 31.63 | $31.66 | 6200 |
| 2024-10-01 | 31.63 | $31.62 | 6431 |
| 2024-09-30 | 31.63 | $31.95 | 8300 |
| 2024-09-27 | 31.60 | $31.80 | 4000 |
| 2024-09-26 | 31.58 | $31.61 | 5900 |
| 2024-09-25 | 31.57 | $31.54 | 5320 |
| 2024-09-24 | 31.57 | $31.84 | 18524 |
| 2024-09-23 | 31.55 | $32.00 | 13200 |
| 2024-09-20 | 31.50 | $31.95 | 2100 |
| 2024-09-19 | 31.45 | $32.26 | 914 |
| 2024-09-18 | 31.37 | $31.97 | 5400 |
| 2024-09-17 | 31.30 | $31.92 | 7820 |
| 2024-09-16 | 31.24 | $31.98 | 737 |
| 2024-09-13 | 31.16 | $31.53 | 14926 |
| 2024-09-12 | 31.12 | $31.09 | 4007 |
| 2024-09-11 | 31.12 | $30.92 | 14901 |
| 2024-09-10 | 31.15 | $30.96 | 6100 |
| 2024-09-09 | 31.17 | $31.22 | 5631 |
| 2024-09-06 | 31.16 | $30.77 | 1938 |
| 2024-09-05 | 31.20 | $31.34 | 1733 |
| 2024-09-04 | 31.19 | $31.69 | 700 |
| 2024-09-03 | 31.13 | $31.46 | 5128 |
| 2024-08-30 | 31.10 | $32.06 | 2300 |
| 2024-08-29 | 31.00 | $31.74 | 3236 |
| 2024-08-28 | 30.92 | $31.50 | 1745 |
| 2024-08-27 | 30.86 | $31.71 | 16243 |
| 2024-08-26 | 30.77 | $31.78 | 3940 |
| 2024-08-23 | 30.66 | $31.80 | 1100 |
| 2024-08-22 | 30.54 | $31.15 | 2700 |
| 2024-08-21 | 30.48 | $31.21 | 700 |
| 2024-08-20 | 30.40 | $31.05 | 3933 |
| 2024-08-19 | 30.33 | $31.30 | 505 |
| 2024-08-16 | 30.23 | $31.01 | 6214 |
| 2024-08-15 | 30.15 | $30.80 | 1700 |
| 2024-08-14 | 30.08 | $30.44 | 10017 |
| 2024-08-13 | 30.04 | $30.20 | 400 |
| 2024-08-12 | 30.03 | $29.74 | 1400 |
| 2024-08-09 | 30.06 | $29.90 | 6424 |
| 2024-08-08 | 30.08 | $29.58 | 400 |
| 2024-08-07 | 30.13 | $28.75 | 7904 |
| 2024-08-06 | 30.27 | $29.00 | 710 |
| 2024-08-05 | 30.41 | $28.43 | 2900 |
| 2024-08-02 | 30.61 | $29.08 | 12617 |
| 2024-08-01 | 30.78 | $30.02 | 3426 |
| 2024-07-31 | 30.86 | $31.14 | 9827 |
| 2024-07-30 | 30.83 | $30.86 | 4209 |
| 2024-07-29 | 30.82 | $30.92 | 9243 |
| 2024-07-26 | 30.81 | $30.98 | 200 |
| 2024-07-25 | 30.79 | $30.62 | 7700 |
| 2024-07-24 | 30.81 | $30.50 | 3634 |
| 2024-07-23 | 30.85 | $31.27 | 16439 |
| 2024-07-22 | 30.80 | $31.20 | 1402 |
| 2024-07-19 | 30.76 | $30.95 | 12636 |
| 2024-07-18 | 30.74 | $30.84 | 800 |
| 2024-07-17 | 30.73 | $31.08 | 1937 |
| 2024-07-16 | 30.69 | $31.68 | 6038 |
| 2024-07-15 | 30.59 | $31.03 | 2437 |
| 2024-07-12 | 30.54 | $31.23 | 649 |
| 2024-07-11 | 30.47 | $31.23 | 7002 |
| 2024-07-10 | 30.39 | $30.80 | 2444 |
| 2024-07-09 | 30.35 | $30.60 | 2309 |
| 2024-07-08 | 30.32 | $30.59 | 600 |
| 2024-07-05 | 30.29 | $30.59 | 5600 |
| 2024-07-03 | 30.26 | $30.71 | 200 |
| 2024-07-02 | 30.21 | $30.36 | 26521 |
| 2024-07-01 | 30.20 | $30.29 | 5100 |
| 2024-06-28 | 30.19 | $30.25 | 2801 |
| 2024-06-27 | 30.18 | $30.23 | 1700 |
| 2024-06-26 | 30.17 | $29.93 | 639 |
| 2024-06-25 | 30.20 | $30.20 | 4919 |
| 2024-06-24 | 30.20 | $30.03 | 5825 |
| 2024-06-21 | 30.22 | $30.02 | 3500 |
| 2024-06-20 | 30.24 | $30.01 | 2335 |
| 2024-06-18 | 30.26 | $30.20 | 7700 |
| 2024-06-17 | 30.27 | $29.84 | 8840 |
| 2024-06-14 | 30.31 | $29.71 | 1000 |
| 2024-06-13 | 30.38 | $30.05 | 4305 |
| 2024-06-12 | 30.41 | $30.25 | 4900 |
| 2024-06-11 | 30.43 | $29.90 | 1100 |
| 2024-06-10 | 30.48 | $30.02 | 4800 |
| 2024-06-07 | 30.53 | $29.70 | 600 |
| 2024-06-06 | 30.62 | $29.94 | 28346 |
| 2024-06-05 | 30.69 | $30.42 | 6215 |
| 2024-06-04 | 30.72 | $29.86 | 7434 |
| 2024-06-03 | 30.81 | $30.55 | 14900 |
| 2024-05-31 | 30.84 | $30.96 | 8405 |
| 2024-05-30 | 30.82 | $31.19 | 2527 |
| 2024-05-29 | 30.78 | $31.29 | 10445 |
| 2024-05-28 | 30.73 | $31.54 | 148900 |
| 2024-05-24 | 30.65 | $31.59 | 9618 |
| 2024-05-23 | 30.55 | $30.85 | 8013 |
| 2024-05-22 | 30.52 | $31.15 | 17333 |
| 2024-05-21 | 30.45 | $31.60 | 36349 |
| 2024-05-20 | 30.33 | $31.49 | 9400 |
| 2024-05-17 | 30.20 | $31.34 | 13821 |
| 2024-05-16 | 30.09 | $31.28 | 6900 |
| 2024-05-15 | 29.96 | $31.65 | 23400 |
| 2024-05-14 | 29.78 | $30.96 | 14724 |
| 2024-05-13 | 29.66 | $30.62 | 9133 |
| 2024-05-10 | 29.56 | $30.85 | 12200 |
| 2024-05-09 | 29.42 | $30.93 | 18820 |
| 2024-05-08 | 29.26 | $30.45 | 1200 |
| 2024-05-07 | 29.14 | $29.89 | 6100 |
| 2024-05-06 | 29.06 | $30.18 | 16728 |
| 2024-05-03 | 28.94 | $29.54 | 3900 |
| 2024-05-02 | 28.87 | $29.10 | 6400 |
| 2024-05-01 | 28.85 | $28.61 | 923 |
| 2024-04-30 | 28.88 | $28.70 | 9326 |
| 2024-04-29 | 28.90 | $29.27 | 1300 |
| 2024-04-26 | 28.86 | $29.12 | 17107 |
| 2024-04-25 | 28.83 | $28.69 | 500 |
| 2024-04-24 | 28.84 | $28.59 | 900 |
| 2024-04-23 | 28.87 | $28.50 | 12700 |
| 2024-04-22 | 28.91 | $27.87 | 3900 |
| 2024-04-19 | 29.02 | $27.71 | 1337 |
| 2024-04-18 | 29.15 | $28.04 | 2400 |
| 2024-04-17 | 29.27 | $28.28 | 1048 |
| 2024-04-16 | 29.38 | $28.61 | 8800 |
| 2024-04-15 | 29.46 | $28.54 | 6300 |
| 2024-04-12 | 29.55 | $29.30 | 10407 |
| 2024-04-11 | 29.58 | $29.95 | 406 |
| 2024-04-10 | 29.54 | $29.72 | 2702 |
| 2024-04-09 | 29.52 | $29.99 | 4027 |
| 2024-04-08 | 29.47 | $30.39 | 6800 |
| 2024-04-05 | 29.38 | $30.28 | 7000 |
| 2024-04-04 | 29.28 | $29.81 | 7300 |
| 2024-04-03 | 29.23 | $30.17 | 14500 |
| 2024-04-02 | 29.13 | $29.60 | 10700 |
| 2024-04-01 | 29.08 | $29.74 | 2539 |
| 2024-03-28 | 29.01 | $30.00 | 2900 |
| 2024-03-27 | 28.90 | $29.89 | 2039 |
| 2024-03-26 | 28.80 | $29.99 | 3038 |
| 2024-03-25 | 28.67 | $30.17 | 5300 |
| 2024-03-22 | 28.51 | $30.07 | 3736 |
| 2024-03-21 | 28.35 | $30.24 | 2000 |
| 2024-03-20 | 28.15 | $29.71 | 1100 |
| 2024-03-19 | 27.99 | $28.96 | 6928 |
| 2024-03-18 | 27.88 | $28.74 | 200 |
| 2024-03-15 | 27.79 | $28.41 | 1747 |
| 2024-03-14 | 27.73 | $28.54 | 1200 |
| 2024-03-13 | 27.64 | $28.64 | 232 |
| 2024-03-12 | 27.54 | $28.46 | 10301 |
| 2024-03-11 | 27.44 | $28.08 | 2100 |
| 2024-03-08 | 27.38 | $28.42 | 3500 |
| 2024-03-07 | 27.27 | $28.54 | 100 |
| 2024-03-06 | 27.13 | $28.29 | 4440 |
| 2024-03-05 | 27.01 | $27.97 | 628 |
| 2024-03-04 | 26.91 | $28.21 | 2925 |
| 2024-03-01 | 26.77 | $28.12 | 200 |
| 2024-02-29 | 26.63 | $27.84 | 2920 |
| 2024-02-28 | 26.50 | $27.35 | 100 |
| 2024-02-27 | 26.41 | $27.49 | 707 |
| 2024-02-26 | 26.30 | $27.21 | 2 |
| 2024-02-23 | 26.20 | $27.06 | 7300 |
| 2024-02-22 | 26.11 | $27.00 | 12200 |
| 2024-02-21 | 26.02 | $26.40 | 2503 |
| 2024-02-20 | 25.98 | $26.71 | 2909 |
| 2024-02-16 | 25.90 | $27.12 | 3411 |
| 2024-02-15 | 25.78 | $27.36 | 2523 |
| 2024-02-14 | 25.61 | $26.69 | — |
| 2024-02-13 | 25.50 | $25.89 | 14400 |
| 2024-02-12 | 25.45 | $26.47 | 700 |
| 2024-02-09 | 25.35 | $26.45 | 8519 |
| 2024-02-08 | 25.23 | $26.31 | 1940 |
| 2024-02-07 | 25.12 | $25.98 | 4800 |
| 2024-02-06 | 25.03 | $25.60 | 2200 |
| 2024-02-05 | 24.97 | $25.32 | 4111 |
| 2024-02-02 | 24.93 | $25.66 | 4819 |
| 2024-02-01 | 24.85 | $25.24 | 1013 |
| 2024-01-31 | 24.81 | $24.90 | 2600 |
| 2024-01-30 | 24.80 | $25.29 | 1700 |
| 2024-01-29 | 24.75 | $25.53 | 2800 |
| 2024-01-26 | 24.67 | $25.09 | 13300 |
| 2024-01-25 | 24.62 | $25.14 | 4200 |
| 2024-01-24 | 24.57 | $24.93 | 6600 |
| 2024-01-23 | 24.53 | $25.12 | 16721 |
| 2024-01-22 | 24.47 | $25.26 | 2446 |
| 2024-01-19 | 24.39 | $24.96 | 2032 |
| 2024-01-18 | 24.33 | $24.54 | 82800 |
| 2024-01-17 | 24.30 | $24.30 | 9600 |
| 2024-01-16 | 24.31 | $24.35 | 3300 |
| 2024-01-12 | 24.30 | $24.48 | 1628 |
| 2024-01-11 | 24.28 | $24.43 | 1000 |
| 2024-01-10 | 24.27 | $24.37 | 9334 |
| 2024-01-09 | 24.25 | $24.25 | 1040 |
| 2024-01-08 | 24.26 | $24.34 | 3300 |
| 2024-01-05 | 24.25 | $23.93 | 10541 |
| 2024-01-04 | 24.28 | $23.75 | 8145 |
| 2024-01-03 | 24.34 | $23.80 | 11200 |
| 2024-01-02 | 24.39 | $24.21 | 300 |
| 2023-12-29 | 24.41 | $24.89 | 1730 |
| 2023-12-28 | 24.36 | $25.16 | 7018 |
| 2023-12-27 | 24.28 | $25.17 | 5900 |
| 2023-12-26 | 24.18 | $25.05 | 300 |
| 2023-12-22 | 24.09 | $24.87 | 123 |
| 2023-12-21 | 24.01 | $24.76 | 1500 |
| 2023-12-20 | 23.93 | $24.40 | 2417 |
| 2023-12-19 | 23.88 | $24.88 | 500 |
| 2023-12-18 | 23.77 | $24.48 | 1828 |
| 2023-12-15 | 23.70 | $24.35 | 5800 |
| 2023-12-14 | 23.63 | $24.43 | 4816 |
| 2023-12-13 | 23.55 | $24.15 | 2904 |
| 2023-12-12 | 23.49 | $23.80 | 1700 |
| 2023-12-11 | 23.45 | $23.75 | 1805 |
| 2023-12-08 | 23.42 | $23.62 | 100 |
| 2023-12-07 | 23.40 | $23.36 | 3004 |
| 2023-12-06 | 23.40 | $23.33 | 915 |
| 2023-12-05 | 23.41 | $23.60 | 2740 |
| 2023-12-04 | 23.39 | $23.74 | 84312 |
| 2023-12-01 | 23.35 | $23.88 | 31205 |
| 2023-11-30 | 23.30 | $23.52 | 6600 |
| 2023-11-29 | 23.28 | $23.35 | 20839 |
| 2023-11-28 | 23.27 | $23.42 | 111 |
| 2023-11-27 | 23.25 | $23.62 | 16335 |
| 2023-11-24 | 23.21 | $23.61 | 100 |
| 2023-11-22 | 23.17 | $23.57 | 1520 |
| 2023-11-21 | 23.13 | $23.39 | 4400 |
| 2023-11-20 | 23.10 | $23.64 | 5539 |
| 2023-11-17 | 23.05 | $23.50 | 1135 |
| 2023-11-16 | 23.00 | $23.21 | 15226 |
| 2023-11-15 | 22.98 | $23.42 | 800 |
| 2023-11-14 | 22.93 | $23.49 | 13246 |
| 2023-11-13 | 22.87 | $22.95 | 6300 |
| 2023-11-10 | 22.86 | $22.93 | 3247 |
| 2023-11-09 | 22.86 | $22.43 | 17214 |
| 2023-11-08 | 22.90 | $22.58 | 3816 |
| 2023-11-07 | 22.93 | $22.51 | 4322 |
| 2023-11-06 | 22.98 | $22.43 | 45745 |
| 2023-11-03 | 23.04 | $22.40 | 1616 |
| 2023-11-02 | 23.10 | $22.40 | 13300 |
| 2023-11-01 | 23.18 | $22.37 | 1145 |
| 2023-10-31 | 23.26 | $22.60 | 23723 |
| 2023-10-30 | 23.33 | $22.61 | 25503 |
| 2023-10-27 | 23.41 | $22.21 | 9612 |
| 2023-10-26 | 23.54 | $22.38 | 3600 |
| 2023-10-25 | 23.66 | $22.41 | 349 |
| 2023-10-24 | 23.79 | $23.14 | 2602 |
| 2023-10-23 | 23.86 | $22.91 | 12100 |
| 2023-10-20 | 23.96 | $22.95 | 5000 |
| 2023-10-19 | 24.06 | $23.24 | 9138 |
| 2023-10-18 | 24.15 | $23.57 | 1000 |
| 2023-10-17 | 24.21 | $24.39 | 3415 |
| 2023-10-16 | 24.19 | $24.19 | 100 |
| 2023-10-13 | 24.19 | $23.70 | 1339 |
| 2023-10-12 | 24.24 | $24.19 | 1815 |
| 2023-10-11 | 24.25 | $24.62 | 700 |
| 2023-10-10 | 24.21 | $24.40 | 1200 |
| 2023-10-09 | 24.19 | $24.20 | 621 |
| 2023-10-06 | 24.19 | $24.06 | 6700 |
| 2023-10-05 | 24.20 | $23.72 | 8721 |
| 2023-10-04 | 24.25 | $23.72 | 11100 |
| 2023-10-03 | 24.31 | $23.36 | 12632 |
| 2023-10-02 | 24.41 | $23.94 | 5300 |
| 2023-09-29 | 24.46 | $24.25 | 5124 |
| 2023-09-28 | 24.48 | $24.41 | 22000 |
| 2023-09-27 | 24.49 | $24.11 | 6100 |
| 2023-09-26 | 24.53 | $23.70 | 1625 |
| 2023-09-25 | 24.61 | $23.83 | 40835 |
| 2023-09-22 | 24.70 | $23.84 | 31300 |
| 2023-09-21 | 24.79 | $23.85 | 35900 |
| 2023-09-20 | 24.89 | $24.36 | 1700 |
| 2023-09-19 | 24.94 | $24.60 | 120 |
| 2023-09-18 | 24.98 | $24.83 | 3300 |
| 2023-09-15 | 24.99 | $24.74 | 100 |
| 2023-09-14 | 25.02 | $25.03 | 3700 |
| 2023-09-13 | 25.02 | $24.62 | 725 |
| 2023-09-12 | 25.06 | $24.93 | 35200 |
| 2023-09-11 | 25.07 | $25.25 | 1325 |
| 2023-09-08 | 25.05 | $25.23 | 327 |
| 2023-09-07 | 25.04 | $25.20 | 843 |
| 2023-09-06 | 25.02 | $25.09 | 1320 |
| 2023-09-05 | 25.01 | $25.06 | 807 |
| 2023-09-01 | 25.01 | $25.64 | 2200 |
| 2023-08-31 | 24.94 | $25.43 | 20800 |
| 2023-08-30 | 24.89 | $25.34 | 2900 |
| 2023-08-29 | 24.84 | $25.11 | 88500 |
| 2023-08-28 | 24.81 | $24.77 | 8300 |
| 2023-08-25 | 24.81 | $24.52 | 618 |
| 2023-08-24 | 24.85 | $24.31 | 3100 |
| 2023-08-23 | 24.90 | $24.67 | 500 |
| 2023-08-22 | 24.93 | $24.29 | 18100 |
| 2023-08-21 | 24.99 | $24.33 | 1000 |
| 2023-08-18 | 25.06 | $24.14 | 2632 |
| 2023-08-17 | 25.16 | $23.98 | 600 |
| 2023-08-16 | 25.29 | $24.59 | 2900 |
| 2023-08-15 | 25.36 | $24.95 | 647 |
| 2023-08-14 | 25.40 | $25.26 | 1949 |
| 2023-08-11 | 25.42 | $25.12 | 2500 |
| 2023-08-10 | 25.45 | $25.13 | 18600 |
| 2023-08-09 | 25.48 | $25.27 | 903 |
| 2023-08-08 | 25.50 | $25.79 | 1800 |
| 2023-08-07 | 25.47 | $25.73 | 1300 |
| 2023-08-04 | 25.45 | $25.62 | 3900 |
| 2023-08-03 | 25.43 | $25.51 | 2325 |
| 2023-08-02 | 25.42 | $25.73 | 820 |
| 2023-08-01 | 25.39 | $25.64 | 3800 |
| 2023-07-31 | 25.36 | $25.88 | 1300 |
| 2023-07-28 | 25.30 | $25.78 | 5600 |
| 2023-07-27 | 25.25 | $25.46 | 7548 |
| 2023-07-26 | 25.23 | $25.70 | 10500 |
| 2023-07-25 | 25.18 | $25.73 | 7100 |
| 2023-07-24 | 25.13 | $25.39 | 903 |
| 2023-07-21 | 25.10 | $25.41 | 500 |
| 2023-07-20 | 25.07 | $25.55 | 1800 |
| 2023-07-19 | 25.02 | $25.94 | 1300 |
| 2023-07-18 | 24.92 | $26.05 | 19700 |
| 2023-07-17 | 24.80 | $25.80 | 1932 |
| 2023-07-14 | 24.69 | $25.46 | 34200 |
| 2023-07-13 | 24.61 | $25.73 | 1000 |
| 2023-07-12 | 24.50 | $25.45 | 10100 |
| 2023-07-11 | 24.39 | $25.36 | 8412 |
| 2023-07-10 | 24.29 | $25.14 | 6124 |
| 2023-07-07 | 24.20 | $24.59 | 725 |
| 2023-07-06 | 24.16 | $24.26 | 1200 |
| 2023-07-05 | 24.15 | $24.66 | 13100 |
| 2023-07-03 | 24.10 | $24.84 | 346 |
| 2023-06-30 | 24.02 | $24.96 | 3800 |
| 2023-06-29 | 23.92 | $24.48 | 1900 |
| 2023-06-28 | 23.86 | $24.34 | 100 |
| 2023-06-27 | 23.81 | $24.34 | 8238 |
| 2023-06-26 | 23.76 | $23.91 | 100 |
| 2023-06-23 | 23.74 | $23.83 | 245 |
| 2023-06-22 | 23.73 | $23.99 | 16500 |
| 2023-06-21 | 23.71 | $24.09 | 6723 |
| 2023-06-20 | 23.67 | $24.09 | 300 |
| 2023-06-16 | 23.62 | $24.13 | 200 |
| 2023-06-15 | 23.57 | $24.22 | 5234 |
| 2023-06-14 | 23.50 | $24.05 | 700 |
| 2023-06-13 | 23.44 | $24.24 | 16900 |
| 2023-06-12 | 23.36 | $23.97 | 1100 |
| 2023-06-09 | 23.29 | $23.82 | 21314 |
| 2023-06-08 | 23.24 | $23.88 | 200 |
| 2023-06-07 | 23.17 | $23.88 | 400 |
| 2023-06-06 | 23.09 | $23.80 | 22534 |
| 2023-06-05 | 23.02 | $23.40 | 13089 |
| 2023-06-02 | 22.98 | $23.50 | 2500 |
| 2023-06-01 | 22.93 | $22.92 | 1200 |
| 2023-05-31 | 22.93 | $22.63 | 725 |
| 2023-05-30 | 22.96 | $22.91 | 3200 |
| 2023-05-26 | 22.96 | $22.90 | 1634 |
| 2023-05-25 | 22.97 | $22.65 | 1000 |
| 2023-05-24 | 23.00 | $22.43 | 11200 |
| 2023-05-23 | 23.06 | $22.79 | 7400 |
| 2023-05-22 | 23.09 | $23.28 | 2400 |
| 2023-05-19 | 23.07 | $23.19 | 3900 |
| 2023-05-18 | 23.06 | $23.23 | 30129 |
| 2023-05-17 | 23.04 | $22.99 | 2700 |
| 2023-05-16 | 23.05 | $23.06 | 417 |
| 2023-05-15 | 23.05 | $23.35 | 10000 |
| 2023-05-12 | 23.01 | $23.24 | 800 |
| 2023-05-11 | 22.99 | $23.04 | 1000 |
| 2023-05-10 | 22.99 | $23.18 | 1916 |
| 2023-05-09 | 22.97 | $23.15 | 14900 |
| 2023-05-08 | 22.95 | $23.21 | 151 |
| 2023-05-05 | 22.92 | $23.05 | 1222 |
| 2023-05-04 | 22.90 | $22.46 | 100 |
| 2023-05-03 | 22.95 | $22.81 | 100 |
| 2023-05-02 | 22.97 | $22.94 | 4100 |
| 2023-05-01 | 22.97 | $22.94 | 1534 |
| 2023-04-28 | 22.97 | $22.65 | 100 |
| 2023-04-27 | 23.01 | $22.51 | 320 |
| 2023-04-26 | 23.06 | $22.35 | 730 |
| 2023-04-25 | 23.13 | $22.60 | 1300 |
| 2023-04-24 | 23.19 | $22.98 | 4814 |
| 2023-04-21 | 23.21 | $23.12 | 19100 |
| 2023-04-20 | 23.22 | $23.09 | 138 |
| 2023-04-19 | 23.23 | $23.25 | 300 |
| 2023-04-18 | 23.23 | $23.48 | 836 |
| 2023-04-17 | 23.21 | $23.26 | 1047 |
| 2023-04-14 | 23.20 | $23.20 | 1700 |
| 2023-04-13 | 23.20 | $23.22 | 2747 |
| 2023-04-12 | 23.20 | $23.01 | 6600 |
| 2023-04-11 | 23.22 | $23.08 | 9337 |
| 2023-04-10 | 23.23 | $22.90 | 18800 |
| 2023-04-06 | 23.27 | $22.66 | 1805 |
| 2023-04-05 | 23.33 | $22.69 | 422 |
| 2023-04-04 | 23.40 | $22.95 | 12100 |
| 2023-04-03 | 23.45 | $23.44 | 9425 |
| 2023-03-31 | 23.45 | $23.46 | 6035 |
| 2023-03-30 | 23.44 | $23.01 | 18831 |
| 2023-03-29 | 23.49 | $22.99 | 101727 |
| 2023-03-28 | 23.54 | $22.76 | 9046 |
| 2023-03-27 | 23.62 | $22.79 | 20007 |
| 2023-03-24 | 23.71 | $22.78 | 15645 |
| 2023-03-23 | 23.81 | $22.78 | 20700 |
| 2023-03-22 | 23.92 | $22.83 | 13600 |
| 2023-03-21 | 24.03 | $22.89 | 19900 |
| 2023-03-20 | 24.15 | $22.89 | 24624 |
| 2023-03-17 | 24.29 | $22.71 | 17900 |
| 2023-03-16 | 24.45 | $23.29 | 17209 |
| 2023-03-15 | 24.58 | $22.85 | 30400 |
| 2023-03-14 | 24.76 | $23.54 | 15319 |
| 2023-03-13 | 24.89 | $23.12 | 12843 |
| 2023-03-10 | 25.07 | $23.80 | 45100 |
| 2023-03-09 | 25.21 | $24.44 | 27749 |
| 2023-03-08 | 25.29 | $25.18 | 17616 |
| 2023-03-07 | 25.30 | $25.19 | 21400 |
| 2023-03-06 | 25.31 | $25.47 | 14830 |
| 2023-03-03 | 25.29 | $25.64 | 11629 |
| 2023-03-02 | 25.26 | $25.34 | 15836 |
| 2023-03-01 | 25.25 | $25.25 | 13900 |
| 2023-02-28 | 25.25 | $25.24 | 13410 |
| 2023-02-27 | 25.25 | $25.10 | 17942 |
| 2023-02-24 | 25.26 | $25.12 | 14700 |
| 2023-02-23 | 25.28 | $25.18 | 14943 |
| 2023-02-22 | 25.29 | $25.01 | 34710 |
| 2023-02-21 | 25.32 | $25.06 | 22900 |
| 2023-02-17 | 25.34 | $25.38 | 28700 |
| 2023-02-16 | 25.34 | $25.43 | 13800 |
| 2023-02-15 | 25.33 | $25.56 | 68000 |
| 2023-02-14 | 25.31 | $25.50 | 32300 |
| 2023-02-13 | 25.29 | $25.52 | 210608 |
| 2023-02-10 | 25.26 | $25.29 | 28525 |
| 2023-02-09 | 25.26 | $25.16 | 22101 |
| 2023-02-08 | 25.27 | $25.37 | 31219 |
| 2023-02-07 | 25.26 | $25.51 | 39200 |
| 2023-02-06 | 25.23 | $25.34 | 26315 |
| 2023-02-03 | 25.22 | $25.38 | 29843 |
| 2023-02-02 | 25.20 | $25.35 | 40500 |
| 2023-02-01 | 25.19 | $25.44 | 27500 |
| 2023-01-31 | 25.16 | $25.43 | 38643 |
| 2023-01-30 | 25.13 | $25.18 | 22400 |
| 2023-01-27 | 25.13 | $25.17 | 52349 |
| 2023-01-26 | 25.12 | $25.13 | 26900 |
| 2023-01-25 | 25.12 | $25.17 | 31100 |
| 2023-01-24 | 25.12 | $25.11 | 22009 |
| 2023-01-23 | 25.12 | $25.10 | 23300 |
| 2023-01-20 | 25.12 | $25.10 | 43949 |
| 2023-01-19 | 25.12 | $25.10 | 17542 |
| 2023-01-18 | 25.12 | $25.12 | 55228 |
| 2023-01-17 | 25.12 | $25.16 | 30134 |
| 2023-01-13 | 25.12 | $25.14 | 29142 |
| 2023-01-12 | 25.11 | $25.20 | 55505 |
| 2023-01-11 | 25.11 | $25.12 | 20500 |
| 2023-01-10 | 25.10 | $25.08 | 20711 |
| 2023-01-09 | 25.11 | $25.14 | 52206 |
| 2023-01-06 | 25.10 | $25.09 | 20714 |
| 2023-01-05 | 25.10 | $25.13 | 43325 |
| 2023-01-04 | 25.10 | $25.13 | 24103 |
| 2023-01-03 | 25.10 | $25.13 | 50804 |
| 2022-12-30 | 25.10 | $25.11 | 10400 |
| 2022-12-29 | 25.09 | $25.10 | 26000 |
| 2022-12-28 | 25.09 | $25.12 | 8400 |
| 2022-12-27 | 25.09 | $25.08 | 10800 |
| 2022-12-23 | 25.09 | $25.07 | 20200 |
| 2022-12-22 | 25.09 | $25.07 | 28500 |
| 2022-12-21 | 25.10 | $25.07 | 56900 |
| 2022-12-20 | 25.10 | $25.10 | 21242 |
| 2022-12-19 | 25.10 | $25.14 | 25400 |
| 2022-12-16 | 25.10 | $25.12 | 22300 |
| 2022-12-15 | 25.09 | $25.13 | 21219 |
| 2022-12-14 | 25.09 | $25.11 | 29500 |
| 2022-12-13 | 25.09 | $25.12 | 16900 |
| 2022-12-12 | 25.08 | $25.11 | 19018 |
| 2022-12-09 | 25.08 | $25.11 | 25500 |
| 2022-12-08 | 25.08 | $25.11 | 31600 |
| 2022-12-07 | 25.07 | $25.10 | 20100 |
| 2022-12-06 | 25.07 | $25.10 | 17200 |
| 2022-12-05 | 25.07 | $25.09 | 20400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
45.52
2026-07-29
Close Price
$43.69
Vol: 6400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.60
Average
33.08
Maximum
47.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 45.52 | $43.69 | 6400 |
| 2026-07-28 | 45.74 | $44.60 | 3400 |
| 2026-07-27 | 45.89 | $45.51 | 6149 |
| 2026-07-24 | 45.95 | $45.80 | 17500 |
| 2026-07-23 | 46.01 | $46.27 | 6863 |
| 2026-07-22 | 46.02 | $46.71 | 5739 |
| 2026-07-21 | 46.00 | $46.50 | 7820 |
| 2026-07-20 | 46.00 | $45.09 | 9010 |
| 2026-07-17 | 46.15 | $45.27 | 20500 |
| 2026-07-16 | 46.30 | $44.83 | 22600 |
| 2026-07-15 | 46.50 | $45.43 | 11700 |
| 2026-07-14 | 46.66 | $46.09 | 5205 |
| 2026-07-13 | 46.77 | $45.78 | 1000 |
| 2026-07-10 | 46.91 | $46.17 | 6000 |
| 2026-07-09 | 47.02 | $46.49 | 11600 |
| 2026-07-08 | 47.10 | $45.93 | 6500 |
| 2026-07-07 | 47.24 | $45.59 | 3423 |
| 2026-07-06 | 47.40 | $46.06 | 9300 |
| 2026-07-02 | 47.53 | $45.91 | 11701 |
| 2026-07-01 | 47.69 | $47.05 | 20200 |
| 2026-06-30 | 47.73 | $48.32 | 47310 |
| 2026-06-29 | 47.65 | $47.66 | 27209 |
| 2026-06-26 | 47.62 | $47.57 | 7532 |
| 2026-06-25 | 47.60 | $48.45 | 15800 |
| 2026-06-24 | 47.48 | $47.14 | 6438 |
| 2026-06-23 | 47.49 | $47.59 | 13900 |
| 2026-06-22 | 47.44 | $48.74 | 11400 |
| 2026-06-18 | 47.27 | $47.85 | 14322 |
| 2026-06-17 | 47.18 | $47.29 | 14333 |
| 2026-06-16 | 47.12 | $47.63 | 10600 |
| 2026-06-15 | 47.02 | $48.49 | 9300 |
| 2026-06-12 | 46.82 | $48.80 | 5712 |
| 2026-06-11 | 46.58 | $47.60 | 3416 |
| 2026-06-10 | 46.44 | $46.19 | 3000 |
| 2026-06-09 | 46.43 | $46.59 | 2736 |
| 2026-06-08 | 46.38 | $46.50 | 5600 |
| 2026-06-05 | 46.34 | $45.60 | 9400 |
| 2026-06-04 | 46.38 | $47.56 | 3018 |
| 2026-06-03 | 46.23 | $47.44 | 1929 |
| 2026-06-02 | 46.08 | $47.41 | 5500 |
| 2026-06-01 | 45.92 | $46.70 | 12415 |
| 2026-05-29 | 45.82 | $46.68 | 12200 |
| 2026-05-28 | 45.70 | $46.36 | 17900 |
| 2026-05-27 | 45.61 | $46.21 | 25822 |
| 2026-05-26 | 45.51 | $46.74 | 12200 |
| 2026-05-22 | 45.35 | $46.07 | 22432 |
| 2026-05-21 | 45.24 | $45.61 | 8142 |
| 2026-05-20 | 45.16 | $45.52 | 7700 |
| 2026-05-19 | 45.08 | $44.74 | 6044 |
| 2026-05-18 | 45.05 | $44.77 | 9348 |
| 2026-05-15 | 45.02 | $44.64 | 4400 |
| 2026-05-14 | 44.99 | $45.40 | 3635 |
| 2026-05-13 | 44.87 | $45.85 | 13802 |
| 2026-05-12 | 44.68 | $45.83 | 10609 |
| 2026-05-11 | 44.48 | $46.16 | 7827 |
| 2026-05-08 | 44.23 | $46.07 | 15300 |
| 2026-05-07 | 43.97 | $44.93 | 9200 |
| 2026-05-06 | 43.80 | $46.10 | 23710 |
| 2026-05-05 | 43.51 | $45.68 | 8600 |
| 2026-05-04 | 43.24 | $44.48 | 18544 |
| 2026-05-01 | 43.07 | $44.51 | 2100 |
| 2026-04-30 | 42.89 | $44.20 | 11900 |
| 2026-04-29 | 42.73 | $43.68 | 5000 |
| 2026-04-28 | 42.62 | $43.05 | 3700 |
| 2026-04-27 | 42.55 | $43.58 | 7743 |
| 2026-04-24 | 42.43 | $43.42 | 4500 |
| 2026-04-23 | 42.31 | $42.74 | 10426 |
| 2026-04-22 | 42.26 | $42.74 | 7205 |
| 2026-04-21 | 42.22 | $42.51 | 6746 |
| 2026-04-20 | 42.19 | $42.47 | 101803 |
| 2026-04-17 | 42.15 | $42.39 | 6100 |
| 2026-04-16 | 42.13 | $42.14 | 7600 |
| 2026-04-15 | 42.13 | $41.68 | 5607 |
| 2026-04-14 | 42.17 | $41.89 | 6100 |
| 2026-04-13 | 42.20 | $42.24 | 12137 |
| 2026-04-10 | 42.18 | $42.23 | 11500 |
| 2026-04-09 | 42.15 | $42.23 | 9149 |
| 2026-04-08 | 42.13 | $42.23 | 18149 |
| 2026-04-07 | 42.10 | $42.22 | 7500 |
| 2026-04-06 | 42.07 | $42.21 | 17407 |
| 2026-04-02 | 42.04 | $42.18 | 67700 |
| 2026-04-01 | 42.01 | $43.28 | 47349 |
| 2026-03-31 | 41.88 | $42.17 | 4400 |
| 2026-03-30 | 41.85 | $40.78 | 15700 |
| 2026-03-27 | 41.98 | $41.83 | 20900 |
| 2026-03-26 | 42.02 | $42.08 | 10424 |
| 2026-03-25 | 42.05 | $43.15 | 4847 |
| 2026-03-24 | 42.00 | $42.69 | 5000 |
| 2026-03-23 | 42.00 | $42.05 | 20900 |
| 2026-03-20 | 42.08 | $40.96 | 8648 |
| 2026-03-19 | 42.28 | $42.40 | 3536 |
| 2026-03-18 | 42.36 | $41.89 | 4600 |
| 2026-03-17 | 42.50 | $42.37 | 17648 |
| 2026-03-16 | 42.60 | $41.28 | 8200 |
| 2026-03-13 | 42.83 | $40.63 | 9201 |
| 2026-03-12 | 43.14 | $40.84 | 33703 |
| 2026-03-11 | 43.45 | $41.86 | 6900 |
| 2026-03-10 | 43.68 | $41.94 | 26710 |
| 2026-03-09 | 43.91 | $41.81 | 16200 |
| 2026-03-06 | 44.18 | $41.22 | 18018 |
| 2026-03-05 | 44.52 | $42.39 | 3700 |
| 2026-03-04 | 44.75 | $43.16 | 17718 |
| 2026-03-03 | 44.92 | $42.95 | 4100 |
| 2026-03-02 | 45.12 | $44.50 | 4030 |
| 2026-02-27 | 45.16 | $45.15 | 12200 |
| 2026-02-26 | 45.15 | $45.91 | 2600 |
| 2026-02-25 | 45.06 | $45.56 | 18300 |
| 2026-02-24 | 45.00 | $45.37 | 11100 |
| 2026-02-23 | 44.96 | $44.82 | 5600 |
| 2026-02-20 | 44.97 | $45.40 | 10100 |
| 2026-02-19 | 44.94 | $45.10 | 4600 |
| 2026-02-18 | 44.93 | $45.13 | 2746 |
| 2026-02-17 | 44.93 | $44.69 | 13700 |
| 2026-02-13 | 44.96 | $44.66 | 28240 |
| 2026-02-12 | 45.01 | $44.53 | 7911 |
| 2026-02-11 | 45.07 | $45.64 | 3922 |
| 2026-02-10 | 45.02 | $45.41 | 13400 |
| 2026-02-09 | 45.00 | $45.60 | 14736 |
| 2026-02-06 | 44.96 | $45.43 | 10500 |
| 2026-02-05 | 44.93 | $43.54 | 12430 |
| 2026-02-04 | 45.09 | $44.50 | 23300 |
| 2026-02-03 | 45.15 | $44.88 | 18200 |
| 2026-02-02 | 45.19 | $44.19 | 4500 |
| 2026-01-30 | 45.28 | $43.67 | 6300 |
| 2026-01-29 | 45.42 | $45.59 | 6800 |
| 2026-01-28 | 45.37 | $45.69 | 23225 |
| 2026-01-27 | 45.29 | $45.42 | 7600 |
| 2026-01-26 | 45.24 | $45.16 | 17714 |
| 2026-01-23 | 45.20 | $45.27 | 5229 |
| 2026-01-22 | 45.15 | $46.10 | 18005 |
| 2026-01-21 | 45.01 | $45.99 | 13400 |
| 2026-01-20 | 44.88 | $45.05 | 73700 |
| 2026-01-16 | 44.82 | $45.34 | 15500 |
| 2026-01-15 | 44.72 | $45.60 | 11649 |
| 2026-01-14 | 44.58 | $45.28 | 8900 |
| 2026-01-13 | 44.46 | $45.66 | 35800 |
| 2026-01-12 | 44.29 | $45.44 | 15439 |
| 2026-01-09 | 44.14 | $45.28 | 8512 |
| 2026-01-08 | 44.00 | $44.81 | 8407 |
| 2026-01-07 | 43.90 | $44.80 | 7400 |
| 2026-01-06 | 43.80 | $45.26 | 19520 |
| 2026-01-05 | 43.64 | $44.60 | 18600 |
| 2026-01-02 | 43.54 | $43.73 | 36100 |
| 2025-12-31 | 43.52 | $42.84 | 9000 |
| 2025-12-30 | 43.58 | $43.26 | 11600 |
| 2025-12-29 | 43.61 | $43.27 | 12600 |
| 2025-12-26 | 43.63 | $43.78 | 15435 |
| 2025-12-24 | 43.59 | $44.27 | 5810 |
| 2025-12-23 | 43.50 | $44.40 | 9400 |
| 2025-12-22 | 43.38 | $44.83 | 12200 |
| 2025-12-19 | 43.19 | $43.85 | 22800 |
| 2025-12-18 | 43.07 | $42.46 | 9726 |
| 2025-12-17 | 43.08 | $41.81 | 16800 |
| 2025-12-16 | 43.15 | $42.82 | 3900 |
| 2025-12-15 | 43.11 | $42.86 | 7927 |
| 2025-12-12 | 43.06 | $43.94 | 5900 |
| 2025-12-11 | 42.90 | $44.83 | 11200 |
| 2025-12-10 | 42.64 | $44.18 | 8111 |
| 2025-12-09 | 42.45 | $43.39 | 5638 |
| 2025-12-08 | 42.32 | $43.45 | 9000 |
| 2025-12-05 | 42.19 | $43.32 | 9919 |
| 2025-12-04 | 42.05 | $43.82 | 11233 |
| 2025-12-03 | 41.86 | $43.00 | 7926 |
| 2025-12-02 | 41.74 | $42.99 | 11300 |
| 2025-12-01 | 41.62 | $42.55 | 5014 |
| 2025-11-28 | 41.54 | $43.17 | 16033 |
| 2025-11-26 | 41.41 | $42.57 | 5600 |
| 2025-11-25 | 41.33 | $41.65 | 10035 |
| 2025-11-24 | 41.36 | $40.87 | 11400 |
| 2025-11-21 | 41.47 | $39.68 | 54100 |
| 2025-11-20 | 41.72 | $39.08 | 51500 |
| 2025-11-19 | 42.04 | $41.06 | 3500 |
| 2025-11-18 | 42.19 | $40.97 | 25614 |
| 2025-11-17 | 42.35 | $40.79 | 12400 |
| 2025-11-14 | 42.56 | $41.50 | 6600 |
| 2025-11-13 | 42.71 | $41.68 | 80428 |
| 2025-11-12 | 42.85 | $43.41 | 8800 |
| 2025-11-11 | 42.84 | $43.50 | 7600 |
| 2025-11-10 | 42.82 | $43.14 | 19600 |
| 2025-11-07 | 42.85 | $41.73 | 5741 |
| 2025-11-06 | 43.02 | $40.91 | 19046 |
| 2025-11-05 | 43.29 | $42.08 | 17900 |
| 2025-11-04 | 43.45 | $41.23 | 7508 |
| 2025-11-03 | 43.70 | $42.53 | 41600 |
| 2025-10-31 | 43.84 | $43.32 | 8900 |
| 2025-10-30 | 43.89 | $42.81 | 22936 |
| 2025-10-29 | 44.00 | $43.88 | 10041 |
| 2025-10-28 | 44.00 | $44.03 | 2016 |
| 2025-10-27 | 43.98 | $44.11 | 11900 |
| 2025-10-24 | 43.94 | $43.94 | 11600 |
| 2025-10-23 | 43.91 | $43.24 | 13100 |
| 2025-10-22 | 43.95 | $42.66 | 57200 |
| 2025-10-21 | 44.04 | $43.83 | 13800 |
| 2025-10-20 | 44.01 | $45.07 | 10700 |
| 2025-10-17 | 43.86 | $43.83 | 66900 |
| 2025-10-16 | 43.82 | $44.42 | 13300 |
| 2025-10-15 | 43.72 | $45.35 | 12500 |
| 2025-10-14 | 43.51 | $45.38 | 14300 |
| 2025-10-13 | 43.28 | $44.81 | 10000 |
| 2025-10-10 | 43.09 | $42.99 | 13544 |
| 2025-10-09 | 43.07 | $43.96 | 10421 |
| 2025-10-08 | 42.94 | $44.00 | 10700 |
| 2025-10-07 | 42.80 | $43.57 | 7400 |
| 2025-10-06 | 42.67 | $43.62 | 29700 |
| 2025-10-03 | 42.53 | $43.05 | 6051 |
| 2025-10-02 | 42.43 | $43.19 | 5042 |
| 2025-10-01 | 42.30 | $42.52 | 9005 |
| 2025-09-30 | 42.22 | $42.47 | 6301 |
| 2025-09-29 | 42.14 | $42.57 | 9400 |
| 2025-09-26 | 42.04 | $42.15 | 7700 |
| 2025-09-25 | 41.98 | $42.39 | 6438 |
| 2025-09-24 | 41.89 | $42.65 | 26927 |
| 2025-09-23 | 41.76 | $43.43 | 14044 |
| 2025-09-22 | 41.55 | $43.12 | 16508 |
| 2025-09-19 | 41.36 | $43.03 | 26541 |
| 2025-09-18 | 41.15 | $42.54 | 6100 |
| 2025-09-17 | 40.98 | $41.64 | 5600 |
| 2025-09-16 | 40.88 | $41.54 | 9000 |
| 2025-09-15 | 40.79 | $42.17 | 74050 |
| 2025-09-12 | 40.63 | $41.69 | 16631 |
| 2025-09-11 | 40.51 | $41.25 | 12000 |
| 2025-09-10 | 40.44 | $40.45 | 2800 |
| 2025-09-09 | 40.44 | $40.46 | 13926 |
| 2025-09-08 | 40.44 | $40.31 | 17800 |
| 2025-09-05 | 40.46 | $39.98 | 11700 |
| 2025-09-04 | 40.51 | $40.06 | 2023 |
| 2025-09-03 | 40.55 | $40.20 | 19338 |
| 2025-09-02 | 40.58 | $40.54 | 6900 |
| 2025-08-29 | 40.58 | $40.97 | 9500 |
| 2025-08-28 | 40.53 | $41.36 | 10500 |
| 2025-08-27 | 40.43 | $40.96 | 14242 |
| 2025-08-26 | 40.37 | $41.08 | 20414 |
| 2025-08-25 | 40.29 | $41.05 | 23711 |
| 2025-08-22 | 40.21 | $40.41 | 26900 |
| 2025-08-21 | 40.18 | $39.35 | 16200 |
| 2025-08-20 | 40.26 | $39.25 | 25400 |
| 2025-08-19 | 40.36 | $39.23 | 11500 |
| 2025-08-18 | 40.46 | $40.47 | 50948 |
| 2025-08-15 | 40.43 | $40.69 | 18434 |
| 2025-08-14 | 40.39 | $40.84 | 14000 |
| 2025-08-13 | 40.33 | $41.35 | 20837 |
| 2025-08-12 | 40.21 | $41.11 | 25641 |
| 2025-08-11 | 40.11 | $40.45 | 38117 |
| 2025-08-08 | 40.06 | $40.57 | 31014 |
| 2025-08-07 | 39.99 | $40.40 | 19600 |
| 2025-08-06 | 39.92 | $40.16 | 38637 |
| 2025-08-05 | 39.86 | $40.14 | 9100 |
| 2025-08-04 | 39.79 | $40.30 | 6549 |
| 2025-08-01 | 39.68 | $39.30 | 73546 |
| 2025-07-31 | 39.66 | $40.08 | 16009 |
| 2025-07-30 | 39.55 | $39.82 | 12715 |
| 2025-07-29 | 39.45 | $39.52 | 16719 |
| 2025-07-28 | 39.36 | $40.11 | 11207 |
| 2025-07-25 | 39.20 | $40.18 | 4403 |
| 2025-07-24 | 39.02 | $39.89 | 14100 |
| 2025-07-23 | 38.84 | $40.12 | 11300 |
| 2025-07-22 | 38.62 | $39.77 | 16800 |
| 2025-07-21 | 38.42 | $39.82 | 12242 |
| 2025-07-18 | 38.20 | $40.60 | 16432 |
| 2025-07-17 | 37.87 | $40.29 | 26721 |
| 2025-07-16 | 37.55 | $39.66 | 22400 |
| 2025-07-15 | 37.26 | $39.28 | 36394 |
| 2025-07-14 | 36.99 | $38.85 | 12900 |
| 2025-07-11 | 36.74 | $37.81 | 23600 |
| 2025-07-10 | 36.58 | $38.10 | 42149 |
| 2025-07-09 | 36.37 | $36.97 | 3700 |
| 2025-07-08 | 36.25 | $36.85 | 12000 |
| 2025-07-07 | 36.14 | $36.96 | 5543 |
| 2025-07-03 | 36.00 | $36.98 | 4709 |
| 2025-07-02 | 35.85 | $36.72 | 13100 |
| 2025-07-01 | 35.71 | $36.35 | 19300 |
| 2025-06-30 | 35.60 | $36.99 | 9617 |
| 2025-06-27 | 35.41 | $36.42 | 10343 |
| 2025-06-26 | 35.26 | $36.46 | 18925 |
| 2025-06-25 | 35.09 | $35.96 | 9330 |
| 2025-06-24 | 34.97 | $36.35 | 73600 |
| 2025-06-23 | 34.80 | $35.69 | 5526 |
| 2025-06-20 | 34.68 | $35.37 | 3600 |
| 2025-06-18 | 34.59 | $35.43 | 6314 |
| 2025-06-17 | 34.49 | $34.97 | 20418 |
| 2025-06-16 | 34.42 | $35.20 | 71631 |
| 2025-06-13 | 34.34 | $34.23 | 19100 |
| 2025-06-12 | 34.35 | $34.72 | 9106 |
| 2025-06-11 | 34.31 | $34.55 | 3716 |
| 2025-06-10 | 34.28 | $34.51 | 28200 |
| 2025-06-09 | 34.27 | $34.65 | 11902 |
| 2025-06-06 | 34.23 | $34.65 | 16842 |
| 2025-06-05 | 34.20 | $34.28 | 21900 |
| 2025-06-04 | 34.20 | $34.12 | 22100 |
| 2025-06-03 | 34.22 | $34.28 | 10700 |
| 2025-06-02 | 34.22 | $34.21 | 3400 |
| 2025-05-30 | 34.23 | $33.96 | 8017 |
| 2025-05-29 | 34.27 | $33.76 | 12523 |
| 2025-05-28 | 34.33 | $33.92 | 13555 |
| 2025-05-27 | 34.38 | $34.32 | 31900 |
| 2025-05-23 | 34.39 | $33.98 | 19338 |
| 2025-05-22 | 34.44 | $34.03 | 18500 |
| 2025-05-21 | 34.48 | $34.05 | 13800 |
| 2025-05-20 | 34.53 | $34.74 | 23302 |
| 2025-05-19 | 34.50 | $34.54 | 23837 |
| 2025-05-16 | 34.50 | $34.52 | 6700 |
| 2025-05-15 | 34.49 | $34.53 | 18144 |
| 2025-05-14 | 34.49 | $34.54 | 35245 |
| 2025-05-13 | 34.48 | $34.49 | 77347 |
| 2025-05-12 | 34.48 | $34.50 | 59500 |
| 2025-05-09 | 34.48 | $34.49 | 5300 |
| 2025-05-08 | 34.47 | $34.49 | 3500 |
| 2025-05-07 | 34.47 | $34.50 | 12600 |
| 2025-05-06 | 34.47 | $34.48 | 11204 |
| 2025-05-05 | 34.46 | $34.51 | 10404 |
| 2025-05-02 | 34.46 | $34.49 | 16313 |
| 2025-05-01 | 34.45 | $34.48 | 8015 |
| 2025-04-30 | 34.45 | $34.48 | 2700 |
| 2025-04-29 | 34.44 | $34.48 | 6541 |
| 2025-04-28 | 34.44 | $34.48 | 2442 |
| 2025-04-25 | 34.43 | $34.46 | 12015 |
| 2025-04-24 | 34.43 | $34.46 | 11237 |
| 2025-04-23 | 34.42 | $34.43 | 13300 |
| 2025-04-22 | 34.42 | $34.43 | 11233 |
| 2025-04-21 | 34.42 | $34.43 | 4000 |
| 2025-04-17 | 34.42 | $34.41 | 13700 |
| 2025-04-16 | 34.42 | $34.47 | 10300 |
| 2025-04-15 | 34.41 | $34.45 | 28528 |
| 2025-04-14 | 34.40 | $34.38 | 46704 |
| 2025-04-11 | 34.41 | $34.43 | 16800 |
| 2025-04-10 | 34.40 | $34.44 | 52200 |
| 2025-04-09 | 34.40 | $34.42 | 23400 |
| 2025-04-08 | 34.39 | $34.42 | 46102 |
| 2025-04-07 | 34.37 | $34.42 | 11100 |
| 2025-04-04 | 34.35 | $34.45 | 128536 |
| 2025-04-03 | 34.33 | $34.42 | 135300 |
| 2025-04-02 | 34.32 | $34.40 | 33333 |
| 2025-04-01 | 34.31 | $34.37 | 20800 |
| 2025-03-31 | 34.32 | $34.39 | 4800 |
| 2025-03-28 | 34.34 | $34.41 | 20028 |
| 2025-03-27 | 34.38 | $34.34 | 10826 |
| 2025-03-26 | 34.43 | $34.35 | 32800 |
| 2025-03-25 | 34.50 | $34.35 | 37600 |
| 2025-03-24 | 34.58 | $34.32 | 21511 |
| 2025-03-21 | 34.68 | $34.35 | 2324 |
| 2025-03-20 | 34.80 | $34.35 | 3900 |
| 2025-03-19 | 34.95 | $34.34 | 13400 |
| 2025-03-18 | 35.13 | $34.35 | 4953 |
| 2025-03-17 | 35.34 | $35.01 | 10500 |
| 2025-03-14 | 35.53 | $34.47 | 11746 |
| 2025-03-13 | 35.80 | $33.17 | 37600 |
| 2025-03-12 | 36.23 | $33.96 | 42900 |
| 2025-03-11 | 36.61 | $33.42 | 30900 |
| 2025-03-10 | 37.08 | $32.82 | 68612 |
| 2025-03-07 | 37.63 | $34.98 | 29000 |
| 2025-03-06 | 38.01 | $34.81 | 17200 |
| 2025-03-05 | 38.42 | $36.78 | 26200 |
| 2025-03-04 | 38.66 | $36.32 | 66900 |
| 2025-03-03 | 38.96 | $37.33 | 50300 |
| 2025-02-28 | 39.17 | $37.68 | 18900 |
| 2025-02-27 | 39.35 | $36.93 | 12639 |
| 2025-02-26 | 39.61 | $37.42 | 15700 |
| 2025-02-25 | 39.83 | $37.00 | 37900 |
| 2025-02-24 | 40.09 | $38.09 | 52800 |
| 2025-02-21 | 40.24 | $38.80 | 30260 |
| 2025-02-20 | 40.33 | $39.87 | 47418 |
| 2025-02-19 | 40.31 | $41.46 | 52885 |
| 2025-02-18 | 40.12 | $42.24 | 95107 |
| 2025-02-14 | 39.83 | $42.10 | 60000 |
| 2025-02-13 | 39.53 | $41.49 | 95800 |
| 2025-02-12 | 39.27 | $39.94 | 39777 |
| 2025-02-11 | 39.13 | $39.63 | 19035 |
| 2025-02-10 | 39.00 | $40.20 | 57844 |
| 2025-02-07 | 38.80 | $39.85 | 58713 |
| 2025-02-06 | 38.61 | $40.27 | 34342 |
| 2025-02-05 | 38.35 | $40.00 | 106600 |
| 2025-02-04 | 38.11 | $39.72 | 34366 |
| 2025-02-03 | 37.88 | $38.54 | 15700 |
| 2025-01-31 | 37.76 | $39.08 | 37503 |
| 2025-01-30 | 37.56 | $39.06 | 74341 |
| 2025-01-29 | 37.35 | $38.44 | 127900 |
| 2025-01-28 | 37.19 | $38.29 | 14212 |
| 2025-01-27 | 37.04 | $37.45 | 21924 |
| 2025-01-24 | 36.97 | $38.50 | 16143 |
| 2025-01-23 | 36.78 | $38.41 | 15100 |
| 2025-01-22 | 36.60 | $38.05 | 14900 |
| 2025-01-21 | 36.44 | $37.89 | 20747 |
| 2025-01-17 | 36.27 | $37.44 | 38500 |
| 2025-01-16 | 36.16 | $36.90 | 5600 |
| 2025-01-15 | 36.09 | $36.69 | 5436 |
| 2025-01-14 | 36.05 | $35.82 | 3000 |
| 2025-01-13 | 36.09 | $35.09 | 2322 |
| 2025-01-10 | 36.22 | $35.33 | 13400 |
| 2025-01-08 | 36.32 | $35.94 | 5215 |
| 2025-01-07 | 36.38 | $35.90 | 6402 |
| 2025-01-06 | 36.45 | $36.75 | 21500 |
| 2025-01-03 | 36.44 | $36.85 | 54400 |
| 2025-01-02 | 36.43 | $36.10 | 15449 |
| 2024-12-31 | 36.49 | $35.59 | 4000 |
| 2024-12-30 | 36.62 | $35.95 | 8600 |
| 2024-12-27 | 36.72 | $36.21 | 7300 |
| 2024-12-26 | 36.80 | $37.09 | 1614 |
| 2024-12-24 | 36.81 | $36.93 | 3700 |
| 2024-12-23 | 36.83 | $36.47 | 13135 |
| 2024-12-20 | 36.90 | $36.42 | 18100 |
| 2024-12-19 | 36.98 | $35.44 | 3714 |
| 2024-12-18 | 37.16 | $35.23 | 6900 |
| 2024-12-17 | 37.36 | $36.98 | 8518 |
| 2024-12-16 | 37.40 | $37.52 | 32148 |
| 2024-12-13 | 37.38 | $37.17 | 8112 |
| 2024-12-12 | 37.38 | $37.06 | 3140 |
| 2024-12-11 | 37.39 | $37.05 | 8108 |
| 2024-12-10 | 37.40 | $36.40 | 5544 |
| 2024-12-09 | 37.47 | $36.87 | 34900 |
| 2024-12-06 | 37.49 | $38.29 | 14441 |
| 2024-12-05 | 37.36 | $37.84 | 68413 |
| 2024-12-04 | 37.26 | $37.84 | 13200 |
| 2024-12-03 | 37.14 | $37.89 | 10600 |
| 2024-12-02 | 36.98 | $37.44 | 13639 |
| 2024-11-29 | 36.85 | $37.98 | 9900 |
| 2024-11-27 | 36.64 | $37.77 | 13649 |
| 2024-11-26 | 36.42 | $37.79 | 17300 |
| 2024-11-25 | 36.19 | $37.74 | 16465 |
| 2024-11-22 | 35.94 | $37.72 | 15400 |
| 2024-11-21 | 35.67 | $37.08 | 13722 |
| 2024-11-20 | 35.44 | $36.77 | 8935 |
| 2024-11-19 | 35.23 | $36.70 | 10706 |
| 2024-11-18 | 35.00 | $36.29 | 12647 |
| 2024-11-15 | 34.79 | $36.07 | 7300 |
| 2024-11-14 | 34.60 | $35.71 | 8900 |
| 2024-11-13 | 34.42 | $35.99 | 2400 |
| 2024-11-12 | 34.21 | $36.24 | 3712 |
| 2024-11-11 | 33.96 | $36.53 | 6938 |
| 2024-11-08 | 33.66 | $36.08 | 4700 |
| 2024-11-07 | 33.39 | $35.38 | 7000 |
| 2024-11-06 | 33.17 | $34.78 | 6805 |
| 2024-11-05 | 33.00 | $33.14 | 5212 |
| 2024-11-04 | 32.97 | $32.12 | 2145 |
| 2024-11-01 | 33.05 | $32.36 | 4800 |
| 2024-10-31 | 33.09 | $32.89 | 6604 |
| 2024-10-30 | 33.08 | $33.50 | 2900 |
| 2024-10-29 | 33.01 | $33.47 | 6018 |
| 2024-10-28 | 32.92 | $33.52 | 13700 |
| 2024-10-25 | 32.83 | $33.12 | 1947 |
| 2024-10-24 | 32.76 | $33.20 | 20800 |
| 2024-10-23 | 32.69 | $32.86 | 1602 |
| 2024-10-22 | 32.63 | $32.86 | 37314 |
| 2024-10-21 | 32.58 | $32.90 | 5400 |
| 2024-10-18 | 32.51 | $33.37 | 3000 |
| 2024-10-17 | 32.39 | $33.23 | 3000 |
| 2024-10-16 | 32.29 | $33.38 | 625 |
| 2024-10-15 | 32.16 | $33.07 | 728 |
| 2024-10-14 | 32.05 | $33.06 | 1700 |
| 2024-10-11 | 31.94 | $32.74 | 4800 |
| 2024-10-10 | 31.86 | $32.19 | 600 |
| 2024-10-09 | 31.82 | $32.14 | 2441 |
| 2024-10-08 | 31.78 | $32.04 | 3104 |
| 2024-10-07 | 31.75 | $31.68 | 3000 |
| 2024-10-04 | 31.74 | $31.85 | 2800 |
| 2024-10-03 | 31.72 | $31.48 | 1400 |
| 2024-10-02 | 31.73 | $31.66 | 6200 |
| 2024-10-01 | 31.73 | $31.62 | 6431 |
| 2024-09-30 | 31.72 | $31.95 | 8300 |
| 2024-09-27 | 31.69 | $31.80 | 4000 |
| 2024-09-26 | 31.67 | $31.61 | 5900 |
| 2024-09-25 | 31.67 | $31.54 | 5320 |
| 2024-09-24 | 31.67 | $31.84 | 18524 |
| 2024-09-23 | 31.65 | $32.00 | 13200 |
| 2024-09-20 | 31.61 | $31.95 | 2100 |
| 2024-09-19 | 31.57 | $32.26 | 914 |
| 2024-09-18 | 31.50 | $31.97 | 5400 |
| 2024-09-17 | 31.45 | $31.92 | 7820 |
| 2024-09-16 | 31.40 | $31.98 | 737 |
| 2024-09-13 | 31.34 | $31.53 | 14926 |
| 2024-09-12 | 31.32 | $31.09 | 4007 |
| 2024-09-11 | 31.34 | $30.92 | 14901 |
| 2024-09-10 | 31.37 | $30.96 | 6100 |
| 2024-09-09 | 31.40 | $31.22 | 5631 |
| 2024-09-06 | 31.39 | $30.77 | 1938 |
| 2024-09-05 | 31.42 | $31.34 | 1733 |
| 2024-09-04 | 31.38 | $31.69 | 700 |
| 2024-09-03 | 31.29 | $31.46 | 5128 |
| 2024-08-30 | 31.22 | $32.06 | 2300 |
| 2024-08-29 | 31.07 | $31.74 | 3236 |
| 2024-08-28 | 30.94 | $31.50 | 1745 |
| 2024-08-27 | 30.84 | $31.71 | 16243 |
| 2024-08-26 | 30.71 | $31.78 | 3940 |
| 2024-08-23 | 30.57 | $31.80 | 1100 |
| 2024-08-22 | 30.43 | $31.15 | 2700 |
| 2024-08-21 | 30.34 | $31.21 | 700 |
| 2024-08-20 | 30.25 | $31.05 | 3933 |
| 2024-08-19 | 30.17 | $31.30 | 505 |
| 2024-08-16 | 30.07 | $31.01 | 6214 |
| 2024-08-15 | 29.99 | $30.80 | 1700 |
| 2024-08-14 | 29.94 | $30.44 | 10017 |
| 2024-08-13 | 29.92 | $30.20 | 400 |
| 2024-08-12 | 29.93 | $29.74 | 1400 |
| 2024-08-09 | 29.99 | $29.90 | 6424 |
| 2024-08-08 | 30.05 | $29.58 | 400 |
| 2024-08-07 | 30.14 | $28.75 | 7904 |
| 2024-08-06 | 30.32 | $29.00 | 710 |
| 2024-08-05 | 30.48 | $28.43 | 2900 |
| 2024-08-02 | 30.71 | $29.08 | 12617 |
| 2024-08-01 | 30.88 | $30.02 | 3426 |
| 2024-07-31 | 30.97 | $31.14 | 9827 |
| 2024-07-30 | 30.95 | $30.86 | 4209 |
| 2024-07-29 | 30.95 | $30.92 | 9243 |
| 2024-07-26 | 30.94 | $30.98 | 200 |
| 2024-07-25 | 30.93 | $30.62 | 7700 |
| 2024-07-24 | 30.94 | $30.50 | 3634 |
| 2024-07-23 | 30.96 | $31.27 | 16439 |
| 2024-07-22 | 30.91 | $31.20 | 1402 |
| 2024-07-19 | 30.85 | $30.95 | 12636 |
| 2024-07-18 | 30.82 | $30.84 | 800 |
| 2024-07-17 | 30.79 | $31.08 | 1937 |
| 2024-07-16 | 30.74 | $31.68 | 6038 |
| 2024-07-15 | 30.61 | $31.03 | 2437 |
| 2024-07-12 | 30.55 | $31.23 | 649 |
| 2024-07-11 | 30.46 | $31.23 | 7002 |
| 2024-07-10 | 30.36 | $30.80 | 2444 |
| 2024-07-09 | 30.31 | $30.60 | 2309 |
| 2024-07-08 | 30.26 | $30.59 | 600 |
| 2024-07-05 | 30.22 | $30.59 | 5600 |
| 2024-07-03 | 30.17 | $30.71 | 200 |
| 2024-07-02 | 30.11 | $30.36 | 26521 |
| 2024-07-01 | 30.08 | $30.29 | 5100 |
| 2024-06-28 | 30.06 | $30.25 | 2801 |
| 2024-06-27 | 30.05 | $30.23 | 1700 |
| 2024-06-26 | 30.05 | $29.93 | 639 |
| 2024-06-25 | 30.08 | $30.20 | 4919 |
| 2024-06-24 | 30.10 | $30.03 | 5825 |
| 2024-06-21 | 30.13 | $30.02 | 3500 |
| 2024-06-20 | 30.18 | $30.01 | 2335 |
| 2024-06-18 | 30.22 | $30.20 | 7700 |
| 2024-06-17 | 30.26 | $29.84 | 8840 |
| 2024-06-14 | 30.34 | $29.71 | 1000 |
| 2024-06-13 | 30.44 | $30.05 | 4305 |
| 2024-06-12 | 30.51 | $30.25 | 4900 |
| 2024-06-11 | 30.57 | $29.90 | 1100 |
| 2024-06-10 | 30.67 | $30.02 | 4800 |
| 2024-06-07 | 30.76 | $29.70 | 600 |
| 2024-06-06 | 30.88 | $29.94 | 28346 |
| 2024-06-05 | 30.98 | $30.42 | 6215 |
| 2024-06-04 | 31.04 | $29.86 | 7434 |
| 2024-06-03 | 31.15 | $30.55 | 14900 |
| 2024-05-31 | 31.19 | $30.96 | 8405 |
| 2024-05-30 | 31.18 | $31.19 | 2527 |
| 2024-05-29 | 31.14 | $31.29 | 10445 |
| 2024-05-28 | 31.07 | $31.54 | 148900 |
| 2024-05-24 | 30.98 | $31.59 | 9618 |
| 2024-05-23 | 30.86 | $30.85 | 8013 |
| 2024-05-22 | 30.81 | $31.15 | 17333 |
| 2024-05-21 | 30.71 | $31.60 | 36349 |
| 2024-05-20 | 30.56 | $31.49 | 9400 |
| 2024-05-17 | 30.40 | $31.34 | 13821 |
| 2024-05-16 | 30.23 | $31.28 | 6900 |
| 2024-05-15 | 30.06 | $31.65 | 23400 |
| 2024-05-14 | 29.83 | $30.96 | 14724 |
| 2024-05-13 | 29.67 | $30.62 | 9133 |
| 2024-05-10 | 29.52 | $30.85 | 12200 |
| 2024-05-09 | 29.34 | $30.93 | 18820 |
| 2024-05-08 | 29.15 | $30.45 | 1200 |
| 2024-05-07 | 29.01 | $29.89 | 6100 |
| 2024-05-06 | 28.91 | $30.18 | 16728 |
| 2024-05-03 | 28.79 | $29.54 | 3900 |
| 2024-05-02 | 28.74 | $29.10 | 6400 |
| 2024-05-01 | 28.73 | $28.61 | 923 |
| 2024-04-30 | 28.77 | $28.70 | 9326 |
| 2024-04-29 | 28.81 | $29.27 | 1300 |
| 2024-04-26 | 28.80 | $29.12 | 17107 |
| 2024-04-25 | 28.81 | $28.69 | 500 |
| 2024-04-24 | 28.86 | $28.59 | 900 |
| 2024-04-23 | 28.93 | $28.50 | 12700 |
| 2024-04-22 | 29.02 | $27.87 | 3900 |
| 2024-04-19 | 29.17 | $27.71 | 1337 |
| 2024-04-18 | 29.36 | $28.04 | 2400 |
| 2024-04-17 | 29.52 | $28.28 | 1048 |
| 2024-04-16 | 29.66 | $28.61 | 8800 |
| 2024-04-15 | 29.77 | $28.54 | 6300 |
| 2024-04-12 | 29.88 | $29.30 | 10407 |
| 2024-04-11 | 29.92 | $29.95 | 406 |
| 2024-04-10 | 29.90 | $29.72 | 2702 |
| 2024-04-09 | 29.88 | $29.99 | 4027 |
| 2024-04-08 | 29.84 | $30.39 | 6800 |
| 2024-04-05 | 29.74 | $30.28 | 7000 |
| 2024-04-04 | 29.65 | $29.81 | 7300 |
| 2024-04-03 | 29.59 | $30.17 | 14500 |
| 2024-04-02 | 29.49 | $29.60 | 10700 |
| 2024-04-01 | 29.44 | $29.74 | 2539 |
| 2024-03-28 | 29.37 | $30.00 | 2900 |
| 2024-03-27 | 29.26 | $29.89 | 2039 |
| 2024-03-26 | 29.15 | $29.99 | 3038 |
| 2024-03-25 | 29.02 | $30.17 | 5300 |
| 2024-03-22 | 28.86 | $30.07 | 3736 |
| 2024-03-21 | 28.69 | $30.24 | 2000 |
| 2024-03-20 | 28.49 | $29.71 | 1100 |
| 2024-03-19 | 28.33 | $28.96 | 6928 |
| 2024-03-18 | 28.22 | $28.74 | 200 |
| 2024-03-15 | 28.13 | $28.41 | 1747 |
| 2024-03-14 | 28.07 | $28.54 | 1200 |
| 2024-03-13 | 27.98 | $28.64 | 232 |
| 2024-03-12 | 27.88 | $28.46 | 10301 |
| 2024-03-11 | 27.78 | $28.08 | 2100 |
| 2024-03-08 | 27.71 | $28.42 | 3500 |
| 2024-03-07 | 27.59 | $28.54 | 100 |
| 2024-03-06 | 27.45 | $28.29 | 4440 |
| 2024-03-05 | 27.33 | $27.97 | 628 |
| 2024-03-04 | 27.22 | $28.21 | 2925 |
| 2024-03-01 | 27.08 | $28.12 | 200 |
| 2024-02-29 | 26.93 | $27.84 | 2920 |
| 2024-02-28 | 26.79 | $27.35 | 100 |
| 2024-02-27 | 26.69 | $27.49 | 707 |
| 2024-02-26 | 26.57 | $27.21 | 2 |
| 2024-02-23 | 26.46 | $27.06 | 7300 |
| 2024-02-22 | 26.36 | $27.00 | 12200 |
| 2024-02-21 | 26.26 | $26.40 | 2503 |
| 2024-02-20 | 26.21 | $26.71 | 2909 |
| 2024-02-16 | 26.12 | $27.12 | 3411 |
| 2024-02-15 | 25.98 | $27.36 | 2523 |
| 2024-02-14 | 25.80 | $26.69 | — |
| 2024-02-13 | 25.68 | $25.89 | 14400 |
| 2024-02-12 | 25.62 | $26.47 | 700 |
| 2024-02-09 | 25.51 | $26.45 | 8519 |
| 2024-02-08 | 25.38 | $26.31 | 1940 |
| 2024-02-07 | 25.26 | $25.98 | 4800 |
| 2024-02-06 | 25.16 | $25.60 | 2200 |
| 2024-02-05 | 25.09 | $25.32 | 4111 |
| 2024-02-02 | 25.04 | $25.66 | 4819 |
| 2024-02-01 | 24.95 | $25.24 | 1013 |
| 2024-01-31 | 24.89 | $24.90 | 2600 |
| 2024-01-30 | 24.86 | $25.29 | 1700 |
| 2024-01-29 | 24.80 | $25.53 | 2800 |
| 2024-01-26 | 24.70 | $25.09 | 13300 |
| 2024-01-25 | 24.65 | $25.14 | 4200 |
| 2024-01-24 | 24.60 | $24.93 | 6600 |
| 2024-01-23 | 24.56 | $25.12 | 16721 |
| 2024-01-22 | 24.51 | $25.26 | 2446 |
| 2024-01-19 | 24.44 | $24.96 | 2032 |
| 2024-01-18 | 24.39 | $24.54 | 82800 |
| 2024-01-17 | 24.39 | $24.30 | 9600 |
| 2024-01-16 | 24.41 | $24.35 | 3300 |
| 2024-01-12 | 24.42 | $24.48 | 1628 |
| 2024-01-11 | 24.42 | $24.43 | 1000 |
| 2024-01-10 | 24.42 | $24.37 | 9334 |
| 2024-01-09 | 24.43 | $24.25 | 1040 |
| 2024-01-08 | 24.44 | $24.34 | 3300 |
| 2024-01-05 | 24.44 | $23.93 | 10541 |
| 2024-01-04 | 24.48 | $23.75 | 8145 |
| 2024-01-03 | 24.53 | $23.80 | 11200 |
| 2024-01-02 | 24.58 | $24.21 | 300 |
| 2023-12-29 | 24.59 | $24.89 | 1730 |
| 2023-12-28 | 24.52 | $25.16 | 7018 |
| 2023-12-27 | 24.42 | $25.17 | 5900 |
| 2023-12-26 | 24.32 | $25.05 | 300 |
| 2023-12-22 | 24.21 | $24.87 | 123 |
| 2023-12-21 | 24.12 | $24.76 | 1500 |
| 2023-12-20 | 24.03 | $24.40 | 2417 |
| 2023-12-19 | 23.97 | $24.88 | 500 |
| 2023-12-18 | 23.86 | $24.48 | 1828 |
| 2023-12-15 | 23.79 | $24.35 | 5800 |
| 2023-12-14 | 23.72 | $24.43 | 4816 |
| 2023-12-13 | 23.64 | $24.15 | 2904 |
| 2023-12-12 | 23.58 | $23.80 | 1700 |
| 2023-12-11 | 23.55 | $23.75 | 1805 |
| 2023-12-08 | 23.52 | $23.62 | 100 |
| 2023-12-07 | 23.50 | $23.36 | 3004 |
| 2023-12-06 | 23.50 | $23.33 | 915 |
| 2023-12-05 | 23.50 | $23.60 | 2740 |
| 2023-12-04 | 23.47 | $23.74 | 84312 |
| 2023-12-01 | 23.42 | $23.88 | 31205 |
| 2023-11-30 | 23.34 | $23.52 | 6600 |
| 2023-11-29 | 23.30 | $23.35 | 20839 |
| 2023-11-28 | 23.27 | $23.42 | 111 |
| 2023-11-27 | 23.23 | $23.62 | 16335 |
| 2023-11-24 | 23.16 | $23.61 | 100 |
| 2023-11-22 | 23.09 | $23.57 | 1520 |
| 2023-11-21 | 23.01 | $23.39 | 4400 |
| 2023-11-20 | 22.96 | $23.64 | 5539 |
| 2023-11-17 | 22.87 | $23.50 | 1135 |
| 2023-11-16 | 22.80 | $23.21 | 15226 |
| 2023-11-15 | 22.75 | $23.42 | 800 |
| 2023-11-14 | 22.68 | $23.49 | 13246 |
| 2023-11-13 | 22.61 | $22.95 | 6300 |
| 2023-11-10 | 22.60 | $22.93 | 3247 |
| 2023-11-09 | 22.60 | $22.43 | 17214 |
| 2023-11-08 | 22.65 | $22.58 | 3816 |
| 2023-11-07 | 22.69 | $22.51 | 4322 |
| 2023-11-06 | 22.76 | $22.43 | 45745 |
| 2023-11-03 | 22.83 | $22.40 | 1616 |
| 2023-11-02 | 22.92 | $22.40 | 13300 |
| 2023-11-01 | 23.02 | $22.37 | 1145 |
| 2023-10-31 | 23.12 | $22.60 | 23723 |
| 2023-10-30 | 23.21 | $22.61 | 25503 |
| 2023-10-27 | 23.30 | $22.21 | 9612 |
| 2023-10-26 | 23.44 | $22.38 | 3600 |
| 2023-10-25 | 23.57 | $22.41 | 349 |
| 2023-10-24 | 23.70 | $23.14 | 2602 |
| 2023-10-23 | 23.78 | $22.91 | 12100 |
| 2023-10-20 | 23.87 | $22.95 | 5000 |
| 2023-10-19 | 23.97 | $23.24 | 9138 |
| 2023-10-18 | 24.04 | $23.57 | 1000 |
| 2023-10-17 | 24.09 | $24.39 | 3415 |
| 2023-10-16 | 24.06 | $24.19 | 100 |
| 2023-10-13 | 24.04 | $23.70 | 1339 |
| 2023-10-12 | 24.09 | $24.19 | 1815 |
| 2023-10-11 | 24.09 | $24.62 | 700 |
| 2023-10-10 | 24.04 | $24.40 | 1200 |
| 2023-10-09 | 24.02 | $24.20 | 621 |
| 2023-10-06 | 24.03 | $24.06 | 6700 |
| 2023-10-05 | 24.05 | $23.72 | 8721 |
| 2023-10-04 | 24.12 | $23.72 | 11100 |
| 2023-10-03 | 24.19 | $23.36 | 12632 |
| 2023-10-02 | 24.30 | $23.94 | 5300 |
| 2023-09-29 | 24.37 | $24.25 | 5124 |
| 2023-09-28 | 24.41 | $24.41 | 22000 |
| 2023-09-27 | 24.44 | $24.11 | 6100 |
| 2023-09-26 | 24.50 | $23.70 | 1625 |
| 2023-09-25 | 24.61 | $23.83 | 40835 |
| 2023-09-22 | 24.71 | $23.84 | 31300 |
| 2023-09-21 | 24.81 | $23.85 | 35900 |
| 2023-09-20 | 24.92 | $24.36 | 1700 |
| 2023-09-19 | 24.97 | $24.60 | 120 |
| 2023-09-18 | 25.00 | $24.83 | 3300 |
| 2023-09-15 | 25.01 | $24.74 | 100 |
| 2023-09-14 | 25.02 | $25.03 | 3700 |
| 2023-09-13 | 25.00 | $24.62 | 725 |
| 2023-09-12 | 25.02 | $24.93 | 35200 |
| 2023-09-11 | 25.01 | $25.25 | 1325 |
| 2023-09-08 | 24.97 | $25.23 | 327 |
| 2023-09-07 | 24.94 | $25.20 | 843 |
| 2023-09-06 | 24.90 | $25.09 | 1320 |
| 2023-09-05 | 24.88 | $25.06 | 807 |
| 2023-09-01 | 24.87 | $25.64 | 2200 |
| 2023-08-31 | 24.80 | $25.43 | 20800 |
| 2023-08-30 | 24.75 | $25.34 | 2900 |
| 2023-08-29 | 24.71 | $25.11 | 88500 |
| 2023-08-28 | 24.70 | $24.77 | 8300 |
| 2023-08-25 | 24.73 | $24.52 | 618 |
| 2023-08-24 | 24.78 | $24.31 | 3100 |
| 2023-08-23 | 24.86 | $24.67 | 500 |
| 2023-08-22 | 24.91 | $24.29 | 18100 |
| 2023-08-21 | 25.00 | $24.33 | 1000 |
| 2023-08-18 | 25.10 | $24.14 | 2632 |
| 2023-08-17 | 25.21 | $23.98 | 600 |
| 2023-08-16 | 25.36 | $24.59 | 2900 |
| 2023-08-15 | 25.44 | $24.95 | 647 |
| 2023-08-14 | 25.51 | $25.26 | 1949 |
| 2023-08-11 | 25.54 | $25.12 | 2500 |
| 2023-08-10 | 25.59 | $25.13 | 18600 |
| 2023-08-09 | 25.64 | $25.27 | 903 |
| 2023-08-08 | 25.68 | $25.79 | 1800 |
| 2023-08-07 | 25.66 | $25.73 | 1300 |
| 2023-08-04 | 25.65 | $25.62 | 3900 |
| 2023-08-03 | 25.65 | $25.51 | 2325 |
| 2023-08-02 | 25.64 | $25.73 | 820 |
| 2023-08-01 | 25.62 | $25.64 | 3800 |
| 2023-07-31 | 25.60 | $25.88 | 1300 |
| 2023-07-28 | 25.55 | $25.78 | 5600 |
| 2023-07-27 | 25.50 | $25.46 | 7548 |
| 2023-07-26 | 25.48 | $25.70 | 10500 |
| 2023-07-25 | 25.43 | $25.73 | 7100 |
| 2023-07-24 | 25.37 | $25.39 | 903 |
| 2023-07-21 | 25.33 | $25.41 | 500 |
| 2023-07-20 | 25.29 | $25.55 | 1800 |
| 2023-07-19 | 25.22 | $25.94 | 1300 |
| 2023-07-18 | 25.11 | $26.05 | 19700 |
| 2023-07-17 | 24.98 | $25.80 | 1932 |
| 2023-07-14 | 24.86 | $25.46 | 34200 |
| 2023-07-13 | 24.77 | $25.73 | 1000 |
| 2023-07-12 | 24.65 | $25.45 | 10100 |
| 2023-07-11 | 24.55 | $25.36 | 8412 |
| 2023-07-10 | 24.45 | $25.14 | 6124 |
| 2023-07-07 | 24.36 | $24.59 | 725 |
| 2023-07-06 | 24.32 | $24.26 | 1200 |
| 2023-07-05 | 24.32 | $24.66 | 13100 |
| 2023-07-03 | 24.26 | $24.84 | 346 |
| 2023-06-30 | 24.19 | $24.96 | 3800 |
| 2023-06-29 | 24.09 | $24.48 | 1900 |
| 2023-06-28 | 24.03 | $24.34 | 100 |
| 2023-06-27 | 23.98 | $24.34 | 8238 |
| 2023-06-26 | 23.92 | $23.91 | 100 |
| 2023-06-23 | 23.89 | $23.83 | 245 |
| 2023-06-22 | 23.87 | $23.99 | 16500 |
| 2023-06-21 | 23.82 | $24.09 | 6723 |
| 2023-06-20 | 23.77 | $24.09 | 300 |
| 2023-06-16 | 23.70 | $24.13 | 200 |
| 2023-06-15 | 23.63 | $24.22 | 5234 |
| 2023-06-14 | 23.55 | $24.05 | 700 |
| 2023-06-13 | 23.47 | $24.24 | 16900 |
| 2023-06-12 | 23.38 | $23.97 | 1100 |
| 2023-06-09 | 23.30 | $23.82 | 21314 |
| 2023-06-08 | 23.24 | $23.88 | 200 |
| 2023-06-07 | 23.17 | $23.88 | 400 |
| 2023-06-06 | 23.09 | $23.80 | 22534 |
| 2023-06-05 | 23.02 | $23.40 | 13089 |
| 2023-06-02 | 22.98 | $23.50 | 2500 |
| 2023-06-01 | 22.93 | $22.92 | 1200 |
| 2023-05-31 | 22.94 | $22.63 | 725 |
| 2023-05-30 | 22.97 | $22.91 | 3200 |
| 2023-05-26 | 22.98 | $22.90 | 1634 |
| 2023-05-25 | 22.99 | $22.65 | 1000 |
| 2023-05-24 | 23.02 | $22.43 | 11200 |
| 2023-05-23 | 23.07 | $22.79 | 7400 |
| 2023-05-22 | 23.09 | $23.28 | 2400 |
| 2023-05-19 | 23.06 | $23.19 | 3900 |
| 2023-05-18 | 23.03 | $23.23 | 30129 |
| 2023-05-17 | 23.01 | $22.99 | 2700 |
| 2023-05-16 | 23.00 | $23.06 | 417 |
| 2023-05-15 | 22.99 | $23.35 | 10000 |
| 2023-05-12 | 22.96 | $23.24 | 800 |
| 2023-05-11 | 22.93 | $23.04 | 1000 |
| 2023-05-10 | 22.92 | $23.18 | 1916 |
| 2023-05-09 | 22.90 | $23.15 | 14900 |
| 2023-05-08 | 22.89 | $23.21 | 151 |
| 2023-05-05 | 22.86 | $23.05 | 1222 |
| 2023-05-04 | 22.85 | $22.46 | 100 |
| 2023-05-03 | 22.89 | $22.81 | 100 |
| 2023-05-02 | 22.91 | $22.94 | 4100 |
| 2023-05-01 | 22.91 | $22.94 | 1534 |
| 2023-04-28 | 22.91 | $22.65 | 100 |
| 2023-04-27 | 22.95 | $22.51 | 320 |
| 2023-04-26 | 23.00 | $22.35 | 730 |
| 2023-04-25 | 23.07 | $22.60 | 1300 |
| 2023-04-24 | 23.11 | $22.98 | 4814 |
| 2023-04-21 | 23.12 | $23.12 | 19100 |
| 2023-04-20 | 23.11 | $23.09 | 138 |
| 2023-04-19 | 23.11 | $23.25 | 300 |
| 2023-04-18 | 23.08 | $23.48 | 836 |
| 2023-04-17 | 23.03 | $23.26 | 1047 |
| 2023-04-14 | 23.01 | $23.20 | 1700 |
| 2023-04-13 | 22.98 | $23.22 | 2747 |
| 2023-04-12 | 22.96 | $23.01 | 6600 |
| 2023-04-11 | 22.95 | $23.08 | 9337 |
| 2023-04-10 | 22.94 | $22.90 | 18800 |
| 2023-04-06 | 22.95 | $22.66 | 1805 |
| 2023-04-05 | 22.99 | $22.69 | 422 |
| 2023-04-04 | 23.04 | $22.95 | 12100 |
| 2023-04-03 | 23.08 | $23.44 | 9425 |
| 2023-03-31 | 23.08 | $23.46 | 6035 |
| 2023-03-30 | 23.09 | $23.01 | 18831 |
| 2023-03-29 | 23.15 | $22.99 | 101727 |
| 2023-03-28 | 23.23 | $22.76 | 9046 |
| 2023-03-27 | 23.33 | $22.79 | 20007 |
| 2023-03-24 | 23.45 | $22.78 | 15645 |
| 2023-03-23 | 23.58 | $22.78 | 20700 |
| 2023-03-22 | 23.72 | $22.83 | 13600 |
| 2023-03-21 | 23.87 | $22.89 | 19900 |
| 2023-03-20 | 24.02 | $22.89 | 24624 |
| 2023-03-17 | 24.18 | $22.71 | 17900 |
| 2023-03-16 | 24.37 | $23.29 | 17209 |
| 2023-03-15 | 24.52 | $22.85 | 30400 |
| 2023-03-14 | 24.72 | $23.54 | 15319 |
| 2023-03-13 | 24.87 | $23.12 | 12843 |
| 2023-03-10 | 25.07 | $23.80 | 45100 |
| 2023-03-09 | 25.20 | $24.44 | 27749 |
| 2023-03-08 | 25.29 | $25.18 | 17616 |
| 2023-03-07 | 25.30 | $25.19 | 21400 |
| 2023-03-06 | 25.31 | $25.47 | 14830 |
| 2023-03-03 | 25.30 | $25.64 | 11629 |
| 2023-03-02 | 25.27 | $25.34 | 15836 |
| 2023-03-01 | 25.26 | $25.25 | 13900 |
| 2023-02-28 | 25.27 | $25.24 | 13410 |
| 2023-02-27 | 25.28 | $25.10 | 17942 |
| 2023-02-24 | 25.30 | $25.12 | 14700 |
| 2023-02-23 | 25.32 | $25.18 | 14943 |
| 2023-02-22 | 25.33 | $25.01 | 34710 |
| 2023-02-21 | 25.36 | $25.06 | 22900 |
| 2023-02-17 | 25.38 | $25.38 | 28700 |
| 2023-02-16 | 25.38 | $25.43 | 13800 |
| 2023-02-15 | 25.37 | $25.56 | 68000 |
| 2023-02-14 | 25.34 | $25.50 | 32300 |
| 2023-02-13 | 25.31 | $25.52 | 210608 |
| 2023-02-10 | 25.29 | $25.29 | 28525 |
| 2023-02-09 | 25.28 | $25.16 | 22101 |
| 2023-02-08 | 25.29 | $25.37 | 31219 |
| 2023-02-07 | 25.27 | $25.51 | 39200 |
| 2023-02-06 | 25.24 | $25.34 | 26315 |
| 2023-02-03 | 25.23 | $25.38 | 29843 |
| 2023-02-02 | 25.21 | $25.35 | 40500 |
| 2023-02-01 | 25.19 | $25.44 | 27500 |
| 2023-01-31 | 25.16 | $25.43 | 38643 |
| 2023-01-30 | 25.14 | $25.18 | 22400 |
| 2023-01-27 | 25.13 | $25.17 | 52349 |
| 2023-01-26 | 25.13 | $25.13 | 26900 |
| 2023-01-25 | 25.13 | $25.17 | 31100 |
| 2023-01-24 | 25.12 | $25.11 | 22009 |
| 2023-01-23 | 25.12 | $25.10 | 23300 |
| 2023-01-20 | 25.12 | $25.10 | 43949 |
| 2023-01-19 | 25.12 | $25.10 | 17542 |
| 2023-01-18 | 25.12 | $25.12 | 55228 |
| 2023-01-17 | 25.12 | $25.16 | 30134 |
| 2023-01-13 | 25.12 | $25.14 | 29142 |
| 2023-01-12 | 25.12 | $25.20 | 55505 |
| 2023-01-11 | 25.11 | $25.12 | 20500 |
| 2023-01-10 | 25.11 | $25.08 | 20711 |
| 2023-01-09 | 25.11 | $25.14 | 52206 |
| 2023-01-06 | 25.11 | $25.09 | 20714 |
| 2023-01-05 | 25.11 | $25.13 | 43325 |
| 2023-01-04 | 25.11 | $25.13 | 24103 |
| 2023-01-03 | 25.10 | $25.13 | 50804 |
| 2022-12-30 | 25.10 | $25.11 | 10400 |
| 2022-12-29 | 25.10 | $25.10 | 26000 |
| 2022-12-28 | 25.10 | $25.12 | 8400 |
| 2022-12-27 | 25.10 | $25.08 | 10800 |
| 2022-12-23 | 25.10 | $25.07 | 20200 |
| 2022-12-22 | 25.10 | $25.07 | 28500 |
| 2022-12-21 | 25.11 | $25.07 | 56900 |
| 2022-12-20 | 25.11 | $25.10 | 21242 |
| 2022-12-19 | 25.11 | $25.14 | 25400 |
| 2022-12-16 | 25.10 | $25.12 | 22300 |
| 2022-12-15 | 25.10 | $25.13 | 21219 |
| 2022-12-14 | 25.10 | $25.11 | 29500 |
| 2022-12-13 | 25.09 | $25.12 | 16900 |
| 2022-12-12 | 25.09 | $25.11 | 19018 |
| 2022-12-09 | 25.09 | $25.11 | 25500 |
| 2022-12-08 | 25.08 | $25.11 | 31600 |
| 2022-12-07 | 25.08 | $25.10 | 20100 |
| 2022-12-06 | 25.08 | $25.10 | 17200 |
| 2022-12-05 | 25.07 | $25.09 | 20400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.18
2026-07-29
Close Price
$43.69
Vol: 6400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.28
Average
33.23
Maximum
48.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 45.18 | $43.69 | 6400 |
| 2026-07-28 | 45.56 | $44.60 | 3400 |
| 2026-07-27 | 45.80 | $45.51 | 6149 |
| 2026-07-24 | 45.90 | $45.80 | 17500 |
| 2026-07-23 | 45.95 | $46.27 | 6863 |
| 2026-07-22 | 45.91 | $46.71 | 5739 |
| 2026-07-21 | 45.78 | $46.50 | 7820 |
| 2026-07-20 | 45.67 | $45.09 | 9010 |
| 2026-07-17 | 45.84 | $45.27 | 20500 |
| 2026-07-16 | 46.00 | $44.83 | 22600 |
| 2026-07-15 | 46.28 | $45.43 | 11700 |
| 2026-07-14 | 46.49 | $46.09 | 5205 |
| 2026-07-13 | 46.59 | $45.78 | 1000 |
| 2026-07-10 | 46.77 | $46.17 | 6000 |
| 2026-07-09 | 46.90 | $46.49 | 11600 |
| 2026-07-08 | 46.98 | $45.93 | 6500 |
| 2026-07-07 | 47.19 | $45.59 | 3423 |
| 2026-07-06 | 47.50 | $46.06 | 9300 |
| 2026-07-02 | 47.77 | $45.91 | 11701 |
| 2026-07-01 | 48.10 | $47.05 | 20200 |
| 2026-06-30 | 48.25 | $48.32 | 47310 |
| 2026-06-29 | 48.15 | $47.66 | 27209 |
| 2026-06-26 | 48.17 | $47.57 | 7532 |
| 2026-06-25 | 48.20 | $48.45 | 15800 |
| 2026-06-24 | 48.05 | $47.14 | 6438 |
| 2026-06-23 | 48.15 | $47.59 | 13900 |
| 2026-06-22 | 48.16 | $48.74 | 11400 |
| 2026-06-18 | 47.92 | $47.85 | 14322 |
| 2026-06-17 | 47.84 | $47.29 | 14333 |
| 2026-06-16 | 47.84 | $47.63 | 10600 |
| 2026-06-15 | 47.78 | $48.49 | 9300 |
| 2026-06-12 | 47.51 | $48.80 | 5712 |
| 2026-06-11 | 47.13 | $47.60 | 3416 |
| 2026-06-10 | 46.94 | $46.19 | 3000 |
| 2026-06-09 | 47.02 | $46.59 | 2736 |
| 2026-06-08 | 47.01 | $46.50 | 5600 |
| 2026-06-05 | 47.02 | $45.60 | 9400 |
| 2026-06-04 | 47.21 | $47.56 | 3018 |
| 2026-06-03 | 47.01 | $47.44 | 1929 |
| 2026-06-02 | 46.81 | $47.41 | 5500 |
| 2026-06-01 | 46.57 | $46.70 | 12415 |
| 2026-05-29 | 46.43 | $46.68 | 12200 |
| 2026-05-28 | 46.27 | $46.36 | 17900 |
| 2026-05-27 | 46.15 | $46.21 | 25822 |
| 2026-05-26 | 46.04 | $46.74 | 12200 |
| 2026-05-22 | 45.79 | $46.07 | 22432 |
| 2026-05-21 | 45.64 | $45.61 | 8142 |
| 2026-05-20 | 45.56 | $45.52 | 7700 |
| 2026-05-19 | 45.48 | $44.74 | 6044 |
| 2026-05-18 | 45.54 | $44.77 | 9348 |
| 2026-05-15 | 45.60 | $44.64 | 4400 |
| 2026-05-14 | 45.70 | $45.40 | 3635 |
| 2026-05-13 | 45.65 | $45.85 | 13802 |
| 2026-05-12 | 45.48 | $45.83 | 10609 |
| 2026-05-11 | 45.29 | $46.16 | 7827 |
| 2026-05-08 | 44.99 | $46.07 | 15300 |
| 2026-05-07 | 44.66 | $44.93 | 9200 |
| 2026-05-06 | 44.51 | $46.10 | 23710 |
| 2026-05-05 | 44.08 | $45.68 | 8600 |
| 2026-05-04 | 43.67 | $44.48 | 18544 |
| 2026-05-01 | 43.45 | $44.51 | 2100 |
| 2026-04-30 | 43.18 | $44.20 | 11900 |
| 2026-04-29 | 42.93 | $43.68 | 5000 |
| 2026-04-28 | 42.75 | $43.05 | 3700 |
| 2026-04-27 | 42.67 | $43.58 | 7743 |
| 2026-04-24 | 42.47 | $43.42 | 4500 |
| 2026-04-23 | 42.27 | $42.74 | 10426 |
| 2026-04-22 | 42.18 | $42.74 | 7205 |
| 2026-04-21 | 42.07 | $42.51 | 6746 |
| 2026-04-20 | 42.00 | $42.47 | 101803 |
| 2026-04-17 | 41.93 | $42.39 | 6100 |
| 2026-04-16 | 41.86 | $42.14 | 7600 |
| 2026-04-15 | 41.84 | $41.68 | 5607 |
| 2026-04-14 | 41.91 | $41.89 | 6100 |
| 2026-04-13 | 41.95 | $42.24 | 12137 |
| 2026-04-10 | 41.93 | $42.23 | 11500 |
| 2026-04-09 | 41.91 | $42.23 | 9149 |
| 2026-04-08 | 41.88 | $42.23 | 18149 |
| 2026-04-07 | 41.86 | $42.22 | 7500 |
| 2026-04-06 | 41.83 | $42.21 | 17407 |
| 2026-04-02 | 41.81 | $42.18 | 67700 |
| 2026-04-01 | 41.79 | $43.28 | 47349 |
| 2026-03-31 | 41.53 | $42.17 | 4400 |
| 2026-03-30 | 41.48 | $40.78 | 15700 |
| 2026-03-27 | 41.71 | $41.83 | 20900 |
| 2026-03-26 | 41.77 | $42.08 | 10424 |
| 2026-03-25 | 41.78 | $43.15 | 4847 |
| 2026-03-24 | 41.58 | $42.69 | 5000 |
| 2026-03-23 | 41.45 | $42.05 | 20900 |
| 2026-03-20 | 41.43 | $40.96 | 8648 |
| 2026-03-19 | 41.65 | $42.40 | 3536 |
| 2026-03-18 | 41.60 | $41.89 | 4600 |
| 2026-03-17 | 41.66 | $42.37 | 17648 |
| 2026-03-16 | 41.64 | $41.28 | 8200 |
| 2026-03-13 | 41.85 | $40.63 | 9201 |
| 2026-03-12 | 42.23 | $40.84 | 33703 |
| 2026-03-11 | 42.64 | $41.86 | 6900 |
| 2026-03-10 | 42.90 | $41.94 | 26710 |
| 2026-03-09 | 43.19 | $41.81 | 16200 |
| 2026-03-06 | 43.57 | $41.22 | 18018 |
| 2026-03-05 | 44.12 | $42.39 | 3700 |
| 2026-03-04 | 44.53 | $43.16 | 17718 |
| 2026-03-03 | 44.83 | $42.95 | 4100 |
| 2026-03-02 | 45.24 | $44.50 | 4030 |
| 2026-02-27 | 45.37 | $45.15 | 12200 |
| 2026-02-26 | 45.40 | $45.91 | 2600 |
| 2026-02-25 | 45.26 | $45.56 | 18300 |
| 2026-02-24 | 45.18 | $45.37 | 11100 |
| 2026-02-23 | 45.12 | $44.82 | 5600 |
| 2026-02-20 | 45.16 | $45.40 | 10100 |
| 2026-02-19 | 45.10 | $45.10 | 4600 |
| 2026-02-18 | 45.08 | $45.13 | 2746 |
| 2026-02-17 | 45.05 | $44.69 | 13700 |
| 2026-02-13 | 45.11 | $44.66 | 28240 |
| 2026-02-12 | 45.18 | $44.53 | 7911 |
| 2026-02-11 | 45.30 | $45.64 | 3922 |
| 2026-02-10 | 45.19 | $45.41 | 13400 |
| 2026-02-09 | 45.12 | $45.60 | 14736 |
| 2026-02-06 | 44.99 | $45.43 | 10500 |
| 2026-02-05 | 44.88 | $43.54 | 12430 |
| 2026-02-04 | 45.14 | $44.50 | 23300 |
| 2026-02-03 | 45.25 | $44.88 | 18200 |
| 2026-02-02 | 45.29 | $44.19 | 4500 |
| 2026-01-30 | 45.48 | $43.67 | 6300 |
| 2026-01-29 | 45.80 | $45.59 | 6800 |
| 2026-01-28 | 45.78 | $45.69 | 23225 |
| 2026-01-27 | 45.72 | $45.42 | 7600 |
| 2026-01-26 | 45.70 | $45.16 | 17714 |
| 2026-01-23 | 45.74 | $45.27 | 5229 |
| 2026-01-22 | 45.75 | $46.10 | 18005 |
| 2026-01-21 | 45.58 | $45.99 | 13400 |
| 2026-01-20 | 45.41 | $45.05 | 73700 |
| 2026-01-16 | 45.40 | $45.34 | 15500 |
| 2026-01-15 | 45.32 | $45.60 | 11649 |
| 2026-01-14 | 45.17 | $45.28 | 8900 |
| 2026-01-13 | 45.07 | $45.66 | 35800 |
| 2026-01-12 | 44.86 | $45.44 | 15439 |
| 2026-01-09 | 44.66 | $45.28 | 8512 |
| 2026-01-08 | 44.46 | $44.81 | 8407 |
| 2026-01-07 | 44.32 | $44.80 | 7400 |
| 2026-01-06 | 44.16 | $45.26 | 19520 |
| 2026-01-05 | 43.87 | $44.60 | 18600 |
| 2026-01-02 | 43.68 | $43.73 | 36100 |
| 2025-12-31 | 43.63 | $42.84 | 9000 |
| 2025-12-30 | 43.76 | $43.26 | 11600 |
| 2025-12-29 | 43.83 | $43.27 | 12600 |
| 2025-12-26 | 43.89 | $43.78 | 15435 |
| 2025-12-24 | 43.86 | $44.27 | 5810 |
| 2025-12-23 | 43.72 | $44.40 | 9400 |
| 2025-12-22 | 43.53 | $44.83 | 12200 |
| 2025-12-19 | 43.21 | $43.85 | 22800 |
| 2025-12-18 | 43.05 | $42.46 | 9726 |
| 2025-12-17 | 43.15 | $41.81 | 16800 |
| 2025-12-16 | 43.40 | $42.82 | 3900 |
| 2025-12-15 | 43.48 | $42.86 | 7927 |
| 2025-12-12 | 43.57 | $43.94 | 5900 |
| 2025-12-11 | 43.43 | $44.83 | 11200 |
| 2025-12-10 | 43.08 | $44.18 | 8111 |
| 2025-12-09 | 42.82 | $43.39 | 5638 |
| 2025-12-08 | 42.67 | $43.45 | 9000 |
| 2025-12-05 | 42.49 | $43.32 | 9919 |
| 2025-12-04 | 42.30 | $43.82 | 11233 |
| 2025-12-03 | 41.98 | $43.00 | 7926 |
| 2025-12-02 | 41.78 | $42.99 | 11300 |
| 2025-12-01 | 41.55 | $42.55 | 5014 |
| 2025-11-28 | 41.39 | $43.17 | 16033 |
| 2025-11-26 | 41.06 | $42.57 | 5600 |
| 2025-11-25 | 40.82 | $41.65 | 10035 |
| 2025-11-24 | 40.73 | $40.87 | 11400 |
| 2025-11-21 | 40.80 | $39.68 | 54100 |
| 2025-11-20 | 41.13 | $39.08 | 51500 |
| 2025-11-19 | 41.65 | $41.06 | 3500 |
| 2025-11-18 | 41.84 | $40.97 | 25614 |
| 2025-11-17 | 42.08 | $40.79 | 12400 |
| 2025-11-14 | 42.39 | $41.50 | 6600 |
| 2025-11-13 | 42.62 | $41.68 | 80428 |
| 2025-11-12 | 42.84 | $43.41 | 8800 |
| 2025-11-11 | 42.73 | $43.50 | 7600 |
| 2025-11-10 | 42.59 | $43.14 | 19600 |
| 2025-11-07 | 42.50 | $41.73 | 5741 |
| 2025-11-06 | 42.69 | $40.91 | 19046 |
| 2025-11-05 | 43.10 | $42.08 | 17900 |
| 2025-11-04 | 43.32 | $41.23 | 7508 |
| 2025-11-03 | 43.75 | $42.53 | 41600 |
| 2025-10-31 | 43.98 | $43.32 | 8900 |
| 2025-10-30 | 44.08 | $42.81 | 22936 |
| 2025-10-29 | 44.29 | $43.88 | 10041 |
| 2025-10-28 | 44.32 | $44.03 | 2016 |
| 2025-10-27 | 44.31 | $44.11 | 11900 |
| 2025-10-24 | 44.28 | $43.94 | 11600 |
| 2025-10-23 | 44.28 | $43.24 | 13100 |
| 2025-10-22 | 44.42 | $42.66 | 57200 |
| 2025-10-21 | 44.70 | $43.83 | 13800 |
| 2025-10-20 | 44.78 | $45.07 | 10700 |
| 2025-10-17 | 44.60 | $43.83 | 66900 |
| 2025-10-16 | 44.65 | $44.42 | 13300 |
| 2025-10-15 | 44.57 | $45.35 | 12500 |
| 2025-10-14 | 44.29 | $45.38 | 14300 |
| 2025-10-13 | 43.94 | $44.81 | 10000 |
| 2025-10-10 | 43.65 | $42.99 | 13544 |
| 2025-10-09 | 43.70 | $43.96 | 10421 |
| 2025-10-08 | 43.54 | $44.00 | 10700 |
| 2025-10-07 | 43.34 | $43.57 | 7400 |
| 2025-10-06 | 43.20 | $43.62 | 29700 |
| 2025-10-03 | 43.02 | $43.05 | 6051 |
| 2025-10-02 | 42.92 | $43.19 | 5042 |
| 2025-10-01 | 42.78 | $42.52 | 9005 |
| 2025-09-30 | 42.75 | $42.47 | 6301 |
| 2025-09-29 | 42.72 | $42.57 | 9400 |
| 2025-09-26 | 42.66 | $42.15 | 7700 |
| 2025-09-25 | 42.68 | $42.39 | 6438 |
| 2025-09-24 | 42.65 | $42.65 | 26927 |
| 2025-09-23 | 42.54 | $43.43 | 14044 |
| 2025-09-22 | 42.26 | $43.12 | 16508 |
| 2025-09-19 | 41.99 | $43.03 | 26541 |
| 2025-09-18 | 41.69 | $42.54 | 6100 |
| 2025-09-17 | 41.44 | $41.64 | 5600 |
| 2025-09-16 | 41.33 | $41.54 | 9000 |
| 2025-09-15 | 41.23 | $42.17 | 74050 |
| 2025-09-12 | 40.98 | $41.69 | 16631 |
| 2025-09-11 | 40.79 | $41.25 | 12000 |
| 2025-09-10 | 40.65 | $40.45 | 2800 |
| 2025-09-09 | 40.66 | $40.46 | 13926 |
| 2025-09-08 | 40.67 | $40.31 | 17800 |
| 2025-09-05 | 40.71 | $39.98 | 11700 |
| 2025-09-04 | 40.82 | $40.06 | 2023 |
| 2025-09-03 | 40.93 | $40.20 | 19338 |
| 2025-09-02 | 41.03 | $40.54 | 6900 |
| 2025-08-29 | 41.07 | $40.97 | 9500 |
| 2025-08-28 | 41.02 | $41.36 | 10500 |
| 2025-08-27 | 40.87 | $40.96 | 14242 |
| 2025-08-26 | 40.79 | $41.08 | 20414 |
| 2025-08-25 | 40.66 | $41.05 | 23711 |
| 2025-08-22 | 40.52 | $40.41 | 26900 |
| 2025-08-21 | 40.48 | $39.35 | 16200 |
| 2025-08-20 | 40.66 | $39.25 | 25400 |
| 2025-08-19 | 40.88 | $39.23 | 11500 |
| 2025-08-18 | 41.14 | $40.47 | 50948 |
| 2025-08-15 | 41.17 | $40.69 | 18434 |
| 2025-08-14 | 41.16 | $40.84 | 14000 |
| 2025-08-13 | 41.11 | $41.35 | 20837 |
| 2025-08-12 | 40.93 | $41.11 | 25641 |
| 2025-08-11 | 40.77 | $40.45 | 38117 |
| 2025-08-08 | 40.72 | $40.57 | 31014 |
| 2025-08-07 | 40.63 | $40.40 | 19600 |
| 2025-08-06 | 40.56 | $40.16 | 38637 |
| 2025-08-05 | 40.52 | $40.14 | 9100 |
| 2025-08-04 | 40.46 | $40.30 | 6549 |
| 2025-08-01 | 40.36 | $39.30 | 73546 |
| 2025-07-31 | 40.45 | $40.08 | 16009 |
| 2025-07-30 | 40.38 | $39.82 | 12715 |
| 2025-07-29 | 40.35 | $39.52 | 16719 |
| 2025-07-28 | 40.36 | $40.11 | 11207 |
| 2025-07-25 | 40.25 | $40.18 | 4403 |
| 2025-07-24 | 40.09 | $39.89 | 14100 |
| 2025-07-23 | 39.96 | $40.12 | 11300 |
| 2025-07-22 | 39.76 | $39.77 | 16800 |
| 2025-07-21 | 39.58 | $39.82 | 12242 |
| 2025-07-18 | 39.36 | $40.60 | 16432 |
| 2025-07-17 | 38.93 | $40.29 | 26721 |
| 2025-07-16 | 38.49 | $39.66 | 22400 |
| 2025-07-15 | 38.10 | $39.28 | 36394 |
| 2025-07-14 | 37.73 | $38.85 | 12900 |
| 2025-07-11 | 37.38 | $37.81 | 23600 |
| 2025-07-10 | 37.18 | $38.10 | 42149 |
| 2025-07-09 | 36.89 | $36.97 | 3700 |
| 2025-07-08 | 36.79 | $36.85 | 12000 |
| 2025-07-07 | 36.69 | $36.96 | 5543 |
| 2025-07-03 | 36.55 | $36.98 | 4709 |
| 2025-07-02 | 36.37 | $36.72 | 13100 |
| 2025-07-01 | 36.22 | $36.35 | 19300 |
| 2025-06-30 | 36.12 | $36.99 | 9617 |
| 2025-06-27 | 35.87 | $36.42 | 10343 |
| 2025-06-26 | 35.69 | $36.46 | 18925 |
| 2025-06-25 | 35.47 | $35.96 | 9330 |
| 2025-06-24 | 35.32 | $36.35 | 73600 |
| 2025-06-23 | 35.06 | $35.69 | 5526 |
| 2025-06-20 | 34.90 | $35.37 | 3600 |
| 2025-06-18 | 34.77 | $35.43 | 6314 |
| 2025-06-17 | 34.62 | $34.97 | 20418 |
| 2025-06-16 | 34.53 | $35.20 | 71631 |
| 2025-06-13 | 34.38 | $34.23 | 19100 |
| 2025-06-12 | 34.41 | $34.72 | 9106 |
| 2025-06-11 | 34.34 | $34.55 | 3716 |
| 2025-06-10 | 34.30 | $34.51 | 28200 |
| 2025-06-09 | 34.26 | $34.65 | 11902 |
| 2025-06-06 | 34.19 | $34.65 | 16842 |
| 2025-06-05 | 34.10 | $34.28 | 21900 |
| 2025-06-04 | 34.08 | $34.12 | 22100 |
| 2025-06-03 | 34.09 | $34.28 | 10700 |
| 2025-06-02 | 34.06 | $34.21 | 3400 |
| 2025-05-30 | 34.05 | $33.96 | 8017 |
| 2025-05-29 | 34.10 | $33.76 | 12523 |
| 2025-05-28 | 34.19 | $33.92 | 13555 |
| 2025-05-27 | 34.26 | $34.32 | 31900 |
| 2025-05-23 | 34.26 | $33.98 | 19338 |
| 2025-05-22 | 34.33 | $34.03 | 18500 |
| 2025-05-21 | 34.41 | $34.05 | 13800 |
| 2025-05-20 | 34.49 | $34.74 | 23302 |
| 2025-05-19 | 34.45 | $34.54 | 23837 |
| 2025-05-16 | 34.43 | $34.52 | 6700 |
| 2025-05-15 | 34.42 | $34.53 | 18144 |
| 2025-05-14 | 34.41 | $34.54 | 35245 |
| 2025-05-13 | 34.39 | $34.49 | 77347 |
| 2025-05-12 | 34.38 | $34.50 | 59500 |
| 2025-05-09 | 34.37 | $34.49 | 5300 |
| 2025-05-08 | 34.36 | $34.49 | 3500 |
| 2025-05-07 | 34.34 | $34.50 | 12600 |
| 2025-05-06 | 34.33 | $34.48 | 11204 |
| 2025-05-05 | 34.31 | $34.51 | 10404 |
| 2025-05-02 | 34.29 | $34.49 | 16313 |
| 2025-05-01 | 34.27 | $34.48 | 8015 |
| 2025-04-30 | 34.25 | $34.48 | 2700 |
| 2025-04-29 | 34.23 | $34.48 | 6541 |
| 2025-04-28 | 34.21 | $34.48 | 2442 |
| 2025-04-25 | 34.19 | $34.46 | 12015 |
| 2025-04-24 | 34.16 | $34.46 | 11237 |
| 2025-04-23 | 34.14 | $34.43 | 13300 |
| 2025-04-22 | 34.12 | $34.43 | 11233 |
| 2025-04-21 | 34.10 | $34.43 | 4000 |
| 2025-04-17 | 34.08 | $34.41 | 13700 |
| 2025-04-16 | 34.06 | $34.47 | 10300 |
| 2025-04-15 | 34.03 | $34.45 | 28528 |
| 2025-04-14 | 34.00 | $34.38 | 46704 |
| 2025-04-11 | 33.99 | $34.43 | 16800 |
| 2025-04-10 | 33.96 | $34.44 | 52200 |
| 2025-04-09 | 33.93 | $34.42 | 23400 |
| 2025-04-08 | 33.91 | $34.42 | 46102 |
| 2025-04-07 | 33.89 | $34.42 | 11100 |
| 2025-04-04 | 33.87 | $34.45 | 128536 |
| 2025-04-03 | 33.84 | $34.42 | 135300 |
| 2025-04-02 | 33.82 | $34.40 | 33333 |
| 2025-04-01 | 33.81 | $34.37 | 20800 |
| 2025-03-31 | 33.80 | $34.39 | 4800 |
| 2025-03-28 | 33.80 | $34.41 | 20028 |
| 2025-03-27 | 33.80 | $34.34 | 10826 |
| 2025-03-26 | 33.82 | $34.35 | 32800 |
| 2025-03-25 | 33.85 | $34.35 | 37600 |
| 2025-03-24 | 33.89 | $34.32 | 21511 |
| 2025-03-21 | 33.95 | $34.35 | 2324 |
| 2025-03-20 | 34.02 | $34.35 | 3900 |
| 2025-03-19 | 34.12 | $34.34 | 13400 |
| 2025-03-18 | 34.24 | $34.35 | 4953 |
| 2025-03-17 | 34.38 | $35.01 | 10500 |
| 2025-03-14 | 34.41 | $34.47 | 11746 |
| 2025-03-13 | 34.58 | $33.17 | 37600 |
| 2025-03-12 | 35.05 | $33.96 | 42900 |
| 2025-03-11 | 35.44 | $33.42 | 30900 |
| 2025-03-10 | 36.01 | $32.82 | 68612 |
| 2025-03-07 | 36.81 | $34.98 | 29000 |
| 2025-03-06 | 37.29 | $34.81 | 17200 |
| 2025-03-05 | 37.88 | $36.78 | 26200 |
| 2025-03-04 | 38.15 | $36.32 | 66900 |
| 2025-03-03 | 38.57 | $37.33 | 50300 |
| 2025-02-28 | 38.84 | $37.68 | 18900 |
| 2025-02-27 | 39.08 | $36.93 | 12639 |
| 2025-02-26 | 39.52 | $37.42 | 15700 |
| 2025-02-25 | 39.92 | $37.00 | 37900 |
| 2025-02-24 | 40.48 | $38.09 | 52800 |
| 2025-02-21 | 40.88 | $38.80 | 30260 |
| 2025-02-20 | 41.20 | $39.87 | 47418 |
| 2025-02-19 | 41.33 | $41.46 | 52885 |
| 2025-02-18 | 41.15 | $42.24 | 95107 |
| 2025-02-14 | 40.76 | $42.10 | 60000 |
| 2025-02-13 | 40.33 | $41.49 | 95800 |
| 2025-02-12 | 39.95 | $39.94 | 39777 |
| 2025-02-11 | 39.84 | $39.63 | 19035 |
| 2025-02-10 | 39.76 | $40.20 | 57844 |
| 2025-02-07 | 39.55 | $39.85 | 58713 |
| 2025-02-06 | 39.37 | $40.27 | 34342 |
| 2025-02-05 | 39.07 | $40.00 | 106600 |
| 2025-02-04 | 38.77 | $39.72 | 34366 |
| 2025-02-03 | 38.48 | $38.54 | 15700 |
| 2025-01-31 | 38.38 | $39.08 | 37503 |
| 2025-01-30 | 38.15 | $39.06 | 74341 |
| 2025-01-29 | 37.89 | $38.44 | 127900 |
| 2025-01-28 | 37.71 | $38.29 | 14212 |
| 2025-01-27 | 37.52 | $37.45 | 21924 |
| 2025-01-24 | 37.49 | $38.50 | 16143 |
| 2025-01-23 | 37.22 | $38.41 | 15100 |
| 2025-01-22 | 36.93 | $38.05 | 14900 |
| 2025-01-21 | 36.67 | $37.89 | 20747 |
| 2025-01-17 | 36.40 | $37.44 | 38500 |
| 2025-01-16 | 36.18 | $36.90 | 5600 |
| 2025-01-15 | 36.04 | $36.69 | 5436 |
| 2025-01-14 | 35.92 | $35.82 | 3000 |
| 2025-01-13 | 35.96 | $35.09 | 2322 |
| 2025-01-10 | 36.17 | $35.33 | 13400 |
| 2025-01-08 | 36.36 | $35.94 | 5215 |
| 2025-01-07 | 36.46 | $35.90 | 6402 |
| 2025-01-06 | 36.57 | $36.75 | 21500 |
| 2025-01-03 | 36.53 | $36.85 | 54400 |
| 2025-01-02 | 36.46 | $36.10 | 15449 |
| 2024-12-31 | 36.53 | $35.59 | 4000 |
| 2024-12-30 | 36.73 | $35.95 | 8600 |
| 2024-12-27 | 36.88 | $36.21 | 7300 |
| 2024-12-26 | 37.00 | $37.09 | 1614 |
| 2024-12-24 | 36.95 | $36.93 | 3700 |
| 2024-12-23 | 36.92 | $36.47 | 13135 |
| 2024-12-20 | 36.98 | $36.42 | 18100 |
| 2024-12-19 | 37.07 | $35.44 | 3714 |
| 2024-12-18 | 37.37 | $35.23 | 6900 |
| 2024-12-17 | 37.76 | $36.98 | 8518 |
| 2024-12-16 | 37.84 | $37.52 | 32148 |
| 2024-12-13 | 37.82 | $37.17 | 8112 |
| 2024-12-12 | 37.86 | $37.06 | 3140 |
| 2024-12-11 | 37.92 | $37.05 | 8108 |
| 2024-12-10 | 38.00 | $36.40 | 5544 |
| 2024-12-09 | 38.21 | $36.87 | 34900 |
| 2024-12-06 | 38.36 | $38.29 | 14441 |
| 2024-12-05 | 38.22 | $37.84 | 68413 |
| 2024-12-04 | 38.14 | $37.84 | 13200 |
| 2024-12-03 | 38.05 | $37.89 | 10600 |
| 2024-12-02 | 37.92 | $37.44 | 13639 |
| 2024-11-29 | 37.86 | $37.98 | 9900 |
| 2024-11-27 | 37.66 | $37.77 | 13649 |
| 2024-11-26 | 37.47 | $37.79 | 17300 |
| 2024-11-25 | 37.24 | $37.74 | 16465 |
| 2024-11-22 | 36.97 | $37.72 | 15400 |
| 2024-11-21 | 36.65 | $37.08 | 13722 |
| 2024-11-20 | 36.41 | $36.77 | 8935 |
| 2024-11-19 | 36.20 | $36.70 | 10706 |
| 2024-11-18 | 35.95 | $36.29 | 12647 |
| 2024-11-15 | 35.74 | $36.07 | 7300 |
| 2024-11-14 | 35.54 | $35.71 | 8900 |
| 2024-11-13 | 35.38 | $35.99 | 2400 |
| 2024-11-12 | 35.13 | $36.24 | 3712 |
| 2024-11-11 | 34.78 | $36.53 | 6938 |
| 2024-11-08 | 34.30 | $36.08 | 4700 |
| 2024-11-07 | 33.84 | $35.38 | 7000 |
| 2024-11-06 | 33.45 | $34.78 | 6805 |
| 2024-11-05 | 33.12 | $33.14 | 5212 |
| 2024-11-04 | 33.08 | $32.12 | 2145 |
| 2024-11-01 | 33.25 | $32.36 | 4800 |
| 2024-10-31 | 33.39 | $32.89 | 6604 |
| 2024-10-30 | 33.44 | $33.50 | 2900 |
| 2024-10-29 | 33.37 | $33.47 | 6018 |
| 2024-10-28 | 33.29 | $33.52 | 13700 |
| 2024-10-25 | 33.18 | $33.12 | 1947 |
| 2024-10-24 | 33.13 | $33.20 | 20800 |
| 2024-10-23 | 33.06 | $32.86 | 1602 |
| 2024-10-22 | 33.05 | $32.86 | 37314 |
| 2024-10-21 | 33.03 | $32.90 | 5400 |
| 2024-10-18 | 32.99 | $33.37 | 3000 |
| 2024-10-17 | 32.85 | $33.23 | 3000 |
| 2024-10-16 | 32.71 | $33.38 | 625 |
| 2024-10-15 | 32.52 | $33.07 | 728 |
| 2024-10-14 | 32.36 | $33.06 | 1700 |
| 2024-10-11 | 32.17 | $32.74 | 4800 |
| 2024-10-10 | 32.02 | $32.19 | 600 |
| 2024-10-09 | 31.96 | $32.14 | 2441 |
| 2024-10-08 | 31.89 | $32.04 | 3104 |
| 2024-10-07 | 31.84 | $31.68 | 3000 |
| 2024-10-04 | 31.85 | $31.85 | 2800 |
| 2024-10-03 | 31.83 | $31.48 | 1400 |
| 2024-10-02 | 31.88 | $31.66 | 6200 |
| 2024-10-01 | 31.90 | $31.62 | 6431 |
| 2024-09-30 | 31.93 | $31.95 | 8300 |
| 2024-09-27 | 31.90 | $31.80 | 4000 |
| 2024-09-26 | 31.89 | $31.61 | 5900 |
| 2024-09-25 | 31.91 | $31.54 | 5320 |
| 2024-09-24 | 31.96 | $31.84 | 18524 |
| 2024-09-23 | 31.94 | $32.00 | 13200 |
| 2024-09-20 | 31.89 | $31.95 | 2100 |
| 2024-09-19 | 31.83 | $32.26 | 914 |
| 2024-09-18 | 31.70 | $31.97 | 5400 |
| 2024-09-17 | 31.61 | $31.92 | 7820 |
| 2024-09-16 | 31.51 | $31.98 | 737 |
| 2024-09-13 | 31.39 | $31.53 | 14926 |
| 2024-09-12 | 31.33 | $31.09 | 4007 |
| 2024-09-11 | 31.36 | $30.92 | 14901 |
| 2024-09-10 | 31.43 | $30.96 | 6100 |
| 2024-09-09 | 31.50 | $31.22 | 5631 |
| 2024-09-06 | 31.52 | $30.77 | 1938 |
| 2024-09-05 | 31.64 | $31.34 | 1733 |
| 2024-09-04 | 31.66 | $31.69 | 700 |
| 2024-09-03 | 31.60 | $31.46 | 5128 |
| 2024-08-30 | 31.58 | $32.06 | 2300 |
| 2024-08-29 | 31.43 | $31.74 | 3236 |
| 2024-08-28 | 31.32 | $31.50 | 1745 |
| 2024-08-27 | 31.24 | $31.71 | 16243 |
| 2024-08-26 | 31.10 | $31.78 | 3940 |
| 2024-08-23 | 30.93 | $31.80 | 1100 |
| 2024-08-22 | 30.71 | $31.15 | 2700 |
| 2024-08-21 | 30.60 | $31.21 | 700 |
| 2024-08-20 | 30.46 | $31.05 | 3933 |
| 2024-08-19 | 30.33 | $31.30 | 505 |
| 2024-08-16 | 30.13 | $31.01 | 6214 |
| 2024-08-15 | 29.96 | $30.80 | 1700 |
| 2024-08-14 | 29.80 | $30.44 | 10017 |
| 2024-08-13 | 29.69 | $30.20 | 400 |
| 2024-08-12 | 29.62 | $29.74 | 1400 |
| 2024-08-09 | 29.64 | $29.90 | 6424 |
| 2024-08-08 | 29.63 | $29.58 | 400 |
| 2024-08-07 | 29.69 | $28.75 | 7904 |
| 2024-08-06 | 29.93 | $29.00 | 710 |
| 2024-08-05 | 30.17 | $28.43 | 2900 |
| 2024-08-02 | 30.56 | $29.08 | 12617 |
| 2024-08-01 | 30.87 | $30.02 | 3426 |
| 2024-07-31 | 31.04 | $31.14 | 9827 |
| 2024-07-30 | 31.00 | $30.86 | 4209 |
| 2024-07-29 | 31.02 | $30.92 | 9243 |
| 2024-07-26 | 31.02 | $30.98 | 200 |
| 2024-07-25 | 31.00 | $30.62 | 7700 |
| 2024-07-24 | 31.06 | $30.50 | 3634 |
| 2024-07-23 | 31.15 | $31.27 | 16439 |
| 2024-07-22 | 31.09 | $31.20 | 1402 |
| 2024-07-19 | 31.04 | $30.95 | 12636 |
| 2024-07-18 | 31.03 | $30.84 | 800 |
| 2024-07-17 | 31.04 | $31.08 | 1937 |
| 2024-07-16 | 31.00 | $31.68 | 6038 |
| 2024-07-15 | 30.82 | $31.03 | 2437 |
| 2024-07-12 | 30.76 | $31.23 | 649 |
| 2024-07-11 | 30.63 | $31.23 | 7002 |
| 2024-07-10 | 30.49 | $30.80 | 2444 |
| 2024-07-09 | 30.41 | $30.60 | 2309 |
| 2024-07-08 | 30.37 | $30.59 | 600 |
| 2024-07-05 | 30.32 | $30.59 | 5600 |
| 2024-07-03 | 30.26 | $30.71 | 200 |
| 2024-07-02 | 30.16 | $30.36 | 26521 |
| 2024-07-01 | 30.12 | $30.29 | 5100 |
| 2024-06-28 | 30.10 | $30.25 | 2801 |
| 2024-06-27 | 30.07 | $30.23 | 1700 |
| 2024-06-26 | 30.05 | $29.93 | 639 |
| 2024-06-25 | 30.09 | $30.20 | 4919 |
| 2024-06-24 | 30.08 | $30.03 | 5825 |
| 2024-06-21 | 30.10 | $30.02 | 3500 |
| 2024-06-20 | 30.13 | $30.01 | 2335 |
| 2024-06-18 | 30.17 | $30.20 | 7700 |
| 2024-06-17 | 30.17 | $29.84 | 8840 |
| 2024-06-14 | 30.25 | $29.71 | 1000 |
| 2024-06-13 | 30.37 | $30.05 | 4305 |
| 2024-06-12 | 30.44 | $30.25 | 4900 |
| 2024-06-11 | 30.48 | $29.90 | 1100 |
| 2024-06-10 | 30.59 | $30.02 | 4800 |
| 2024-06-07 | 30.70 | $29.70 | 600 |
| 2024-06-06 | 30.90 | $29.94 | 28346 |
| 2024-06-05 | 31.07 | $30.42 | 6215 |
| 2024-06-04 | 31.16 | $29.86 | 7434 |
| 2024-06-03 | 31.39 | $30.55 | 14900 |
| 2024-05-31 | 31.51 | $30.96 | 8405 |
| 2024-05-30 | 31.55 | $31.19 | 2527 |
| 2024-05-29 | 31.55 | $31.29 | 10445 |
| 2024-05-28 | 31.53 | $31.54 | 148900 |
| 2024-05-24 | 31.44 | $31.59 | 9618 |
| 2024-05-23 | 31.32 | $30.85 | 8013 |
| 2024-05-22 | 31.34 | $31.15 | 17333 |
| 2024-05-21 | 31.30 | $31.60 | 36349 |
| 2024-05-20 | 31.14 | $31.49 | 9400 |
| 2024-05-17 | 30.98 | $31.34 | 13821 |
| 2024-05-16 | 30.83 | $31.28 | 6900 |
| 2024-05-15 | 30.65 | $31.65 | 23400 |
| 2024-05-14 | 30.37 | $30.96 | 14724 |
| 2024-05-13 | 30.18 | $30.62 | 9133 |
| 2024-05-10 | 30.04 | $30.85 | 12200 |
| 2024-05-09 | 29.81 | $30.93 | 18820 |
| 2024-05-08 | 29.54 | $30.45 | 1200 |
| 2024-05-07 | 29.32 | $29.89 | 6100 |
| 2024-05-06 | 29.18 | $30.18 | 16728 |
| 2024-05-03 | 28.95 | $29.54 | 3900 |
| 2024-05-02 | 28.83 | $29.10 | 6400 |
| 2024-05-01 | 28.77 | $28.61 | 923 |
| 2024-04-30 | 28.82 | $28.70 | 9326 |
| 2024-04-29 | 28.85 | $29.27 | 1300 |
| 2024-04-26 | 28.76 | $29.12 | 17107 |
| 2024-04-25 | 28.70 | $28.69 | 500 |
| 2024-04-24 | 28.71 | $28.59 | 900 |
| 2024-04-23 | 28.75 | $28.50 | 12700 |
| 2024-04-22 | 28.82 | $27.87 | 3900 |
| 2024-04-19 | 29.03 | $27.71 | 1337 |
| 2024-04-18 | 29.30 | $28.04 | 2400 |
| 2024-04-17 | 29.56 | $28.28 | 1048 |
| 2024-04-16 | 29.79 | $28.61 | 8800 |
| 2024-04-15 | 30.00 | $28.54 | 6300 |
| 2024-04-12 | 30.25 | $29.30 | 10407 |
| 2024-04-11 | 30.38 | $29.95 | 406 |
| 2024-04-10 | 30.38 | $29.72 | 2702 |
| 2024-04-09 | 30.43 | $29.99 | 4027 |
| 2024-04-08 | 30.43 | $30.39 | 6800 |
| 2024-04-05 | 30.34 | $30.28 | 7000 |
| 2024-04-04 | 30.25 | $29.81 | 7300 |
| 2024-04-03 | 30.24 | $30.17 | 14500 |
| 2024-04-02 | 30.15 | $29.60 | 10700 |
| 2024-04-01 | 30.15 | $29.74 | 2539 |
| 2024-03-28 | 30.13 | $30.00 | 2900 |
| 2024-03-27 | 30.04 | $29.89 | 2039 |
| 2024-03-26 | 29.95 | $29.99 | 3038 |
| 2024-03-25 | 29.82 | $30.17 | 5300 |
| 2024-03-22 | 29.62 | $30.07 | 3736 |
| 2024-03-21 | 29.41 | $30.24 | 2000 |
| 2024-03-20 | 29.13 | $29.71 | 1100 |
| 2024-03-19 | 28.90 | $28.96 | 6928 |
| 2024-03-18 | 28.79 | $28.74 | 200 |
| 2024-03-15 | 28.71 | $28.41 | 1747 |
| 2024-03-14 | 28.67 | $28.54 | 1200 |
| 2024-03-13 | 28.60 | $28.64 | 232 |
| 2024-03-12 | 28.49 | $28.46 | 10301 |
| 2024-03-11 | 28.40 | $28.08 | 2100 |
| 2024-03-08 | 28.37 | $28.42 | 3500 |
| 2024-03-07 | 28.25 | $28.54 | 100 |
| 2024-03-06 | 28.09 | $28.29 | 4440 |
| 2024-03-05 | 27.94 | $27.97 | 628 |
| 2024-03-04 | 27.84 | $28.21 | 2925 |
| 2024-03-01 | 27.66 | $28.12 | 200 |
| 2024-02-29 | 27.47 | $27.84 | 2920 |
| 2024-02-28 | 27.31 | $27.35 | 100 |
| 2024-02-27 | 27.21 | $27.49 | 707 |
| 2024-02-26 | 27.07 | $27.21 | 2 |
| 2024-02-23 | 26.96 | $27.06 | 7300 |
| 2024-02-22 | 26.86 | $27.00 | 12200 |
| 2024-02-21 | 26.75 | $26.40 | 2503 |
| 2024-02-20 | 26.75 | $26.71 | 2909 |
| 2024-02-16 | 26.68 | $27.12 | 3411 |
| 2024-02-15 | 26.50 | $27.36 | 2523 |
| 2024-02-14 | 26.25 | $26.69 | — |
| 2024-02-13 | 26.08 | $25.89 | 14400 |
| 2024-02-12 | 26.06 | $26.47 | 700 |
| 2024-02-09 | 25.91 | $26.45 | 8519 |
| 2024-02-08 | 25.74 | $26.31 | 1940 |
| 2024-02-07 | 25.57 | $25.98 | 4800 |
| 2024-02-06 | 25.43 | $25.60 | 2200 |
| 2024-02-05 | 25.36 | $25.32 | 4111 |
| 2024-02-02 | 25.32 | $25.66 | 4819 |
| 2024-02-01 | 25.21 | $25.24 | 1013 |
| 2024-01-31 | 25.17 | $24.90 | 2600 |
| 2024-01-30 | 25.18 | $25.29 | 1700 |
| 2024-01-29 | 25.12 | $25.53 | 2800 |
| 2024-01-26 | 25.00 | $25.09 | 13300 |
| 2024-01-25 | 24.94 | $25.14 | 4200 |
| 2024-01-24 | 24.87 | $24.93 | 6600 |
| 2024-01-23 | 24.82 | $25.12 | 16721 |
| 2024-01-22 | 24.73 | $25.26 | 2446 |
| 2024-01-19 | 24.59 | $24.96 | 2032 |
| 2024-01-18 | 24.49 | $24.54 | 82800 |
| 2024-01-17 | 24.46 | $24.30 | 9600 |
| 2024-01-16 | 24.48 | $24.35 | 3300 |
| 2024-01-12 | 24.49 | $24.48 | 1628 |
| 2024-01-11 | 24.47 | $24.43 | 1000 |
| 2024-01-10 | 24.46 | $24.37 | 9334 |
| 2024-01-09 | 24.46 | $24.25 | 1040 |
| 2024-01-08 | 24.48 | $24.34 | 3300 |
| 2024-01-05 | 24.49 | $23.93 | 10541 |
| 2024-01-04 | 24.58 | $23.75 | 8145 |
| 2024-01-03 | 24.73 | $23.80 | 11200 |
| 2024-01-02 | 24.88 | $24.21 | 300 |
| 2023-12-29 | 24.97 | $24.89 | 1730 |
| 2023-12-28 | 24.93 | $25.16 | 7018 |
| 2023-12-27 | 24.82 | $25.17 | 5900 |
| 2023-12-26 | 24.69 | $25.05 | 300 |
| 2023-12-22 | 24.56 | $24.87 | 123 |
| 2023-12-21 | 24.44 | $24.76 | 1500 |
| 2023-12-20 | 24.33 | $24.40 | 2417 |
| 2023-12-19 | 24.27 | $24.88 | 500 |
| 2023-12-18 | 24.10 | $24.48 | 1828 |
| 2023-12-15 | 23.99 | $24.35 | 5800 |
| 2023-12-14 | 23.88 | $24.43 | 4816 |
| 2023-12-13 | 23.74 | $24.15 | 2904 |
| 2023-12-12 | 23.64 | $23.80 | 1700 |
| 2023-12-11 | 23.59 | $23.75 | 1805 |
| 2023-12-08 | 23.54 | $23.62 | 100 |
| 2023-12-07 | 23.51 | $23.36 | 3004 |
| 2023-12-06 | 23.53 | $23.33 | 915 |
| 2023-12-05 | 23.56 | $23.60 | 2740 |
| 2023-12-04 | 23.53 | $23.74 | 84312 |
| 2023-12-01 | 23.47 | $23.88 | 31205 |
| 2023-11-30 | 23.37 | $23.52 | 6600 |
| 2023-11-29 | 23.33 | $23.35 | 20839 |
| 2023-11-28 | 23.33 | $23.42 | 111 |
| 2023-11-27 | 23.30 | $23.62 | 16335 |
| 2023-11-24 | 23.23 | $23.61 | 100 |
| 2023-11-22 | 23.15 | $23.57 | 1520 |
| 2023-11-21 | 23.06 | $23.39 | 4400 |
| 2023-11-20 | 23.00 | $23.64 | 5539 |
| 2023-11-17 | 22.87 | $23.50 | 1135 |
| 2023-11-16 | 22.76 | $23.21 | 15226 |
| 2023-11-15 | 22.69 | $23.42 | 800 |
| 2023-11-14 | 22.57 | $23.49 | 13246 |
| 2023-11-13 | 22.41 | $22.95 | 6300 |
| 2023-11-10 | 22.34 | $22.93 | 3247 |
| 2023-11-09 | 22.28 | $22.43 | 17214 |
| 2023-11-08 | 22.30 | $22.58 | 3816 |
| 2023-11-07 | 22.31 | $22.51 | 4322 |
| 2023-11-06 | 22.33 | $22.43 | 45745 |
| 2023-11-03 | 22.38 | $22.40 | 1616 |
| 2023-11-02 | 22.44 | $22.40 | 13300 |
| 2023-11-01 | 22.52 | $22.37 | 1145 |
| 2023-10-31 | 22.62 | $22.60 | 23723 |
| 2023-10-30 | 22.70 | $22.61 | 25503 |
| 2023-10-27 | 22.78 | $22.21 | 9612 |
| 2023-10-26 | 22.97 | $22.38 | 3600 |
| 2023-10-25 | 23.15 | $22.41 | 349 |
| 2023-10-24 | 23.36 | $23.14 | 2602 |
| 2023-10-23 | 23.45 | $22.91 | 12100 |
| 2023-10-20 | 23.61 | $22.95 | 5000 |
| 2023-10-19 | 23.79 | $23.24 | 9138 |
| 2023-10-18 | 23.93 | $23.57 | 1000 |
| 2023-10-17 | 24.03 | $24.39 | 3415 |
| 2023-10-16 | 23.97 | $24.19 | 100 |
| 2023-10-13 | 23.95 | $23.70 | 1339 |
| 2023-10-12 | 24.03 | $24.19 | 1815 |
| 2023-10-11 | 24.02 | $24.62 | 700 |
| 2023-10-10 | 23.91 | $24.40 | 1200 |
| 2023-10-09 | 23.84 | $24.20 | 621 |
| 2023-10-06 | 23.80 | $24.06 | 6700 |
| 2023-10-05 | 23.79 | $23.72 | 8721 |
| 2023-10-04 | 23.85 | $23.72 | 11100 |
| 2023-10-03 | 23.92 | $23.36 | 12632 |
| 2023-10-02 | 24.08 | $23.94 | 5300 |
| 2023-09-29 | 24.14 | $24.25 | 5124 |
| 2023-09-28 | 24.15 | $24.41 | 22000 |
| 2023-09-27 | 24.13 | $24.11 | 6100 |
| 2023-09-26 | 24.17 | $23.70 | 1625 |
| 2023-09-25 | 24.31 | $23.83 | 40835 |
| 2023-09-22 | 24.44 | $23.84 | 31300 |
| 2023-09-21 | 24.60 | $23.85 | 35900 |
| 2023-09-20 | 24.77 | $24.36 | 1700 |
| 2023-09-19 | 24.87 | $24.60 | 120 |
| 2023-09-18 | 24.94 | $24.83 | 3300 |
| 2023-09-15 | 24.96 | $24.74 | 100 |
| 2023-09-14 | 25.01 | $25.03 | 3700 |
| 2023-09-13 | 25.01 | $24.62 | 725 |
| 2023-09-12 | 25.09 | $24.93 | 35200 |
| 2023-09-11 | 25.12 | $25.25 | 1325 |
| 2023-09-08 | 25.09 | $25.23 | 327 |
| 2023-09-07 | 25.06 | $25.20 | 843 |
| 2023-09-06 | 25.02 | $25.09 | 1320 |
| 2023-09-05 | 25.01 | $25.06 | 807 |
| 2023-09-01 | 25.00 | $25.64 | 2200 |
| 2023-08-31 | 24.86 | $25.43 | 20800 |
| 2023-08-30 | 24.75 | $25.34 | 2900 |
| 2023-08-29 | 24.64 | $25.11 | 88500 |
| 2023-08-28 | 24.57 | $24.77 | 8300 |
| 2023-08-25 | 24.55 | $24.52 | 618 |
| 2023-08-24 | 24.58 | $24.31 | 3100 |
| 2023-08-23 | 24.67 | $24.67 | 500 |
| 2023-08-22 | 24.69 | $24.29 | 18100 |
| 2023-08-21 | 24.80 | $24.33 | 1000 |
| 2023-08-18 | 24.92 | $24.14 | 2632 |
| 2023-08-17 | 25.10 | $23.98 | 600 |
| 2023-08-16 | 25.34 | $24.59 | 2900 |
| 2023-08-15 | 25.50 | $24.95 | 647 |
| 2023-08-14 | 25.60 | $25.26 | 1949 |
| 2023-08-11 | 25.65 | $25.12 | 2500 |
| 2023-08-10 | 25.73 | $25.13 | 18600 |
| 2023-08-09 | 25.83 | $25.27 | 903 |
| 2023-08-08 | 25.91 | $25.79 | 1800 |
| 2023-08-07 | 25.89 | $25.73 | 1300 |
| 2023-08-04 | 25.88 | $25.62 | 3900 |
| 2023-08-03 | 25.89 | $25.51 | 2325 |
| 2023-08-02 | 25.92 | $25.73 | 820 |
| 2023-08-01 | 25.91 | $25.64 | 3800 |
| 2023-07-31 | 25.91 | $25.88 | 1300 |
| 2023-07-28 | 25.86 | $25.78 | 5600 |
| 2023-07-27 | 25.82 | $25.46 | 7548 |
| 2023-07-26 | 25.84 | $25.70 | 10500 |
| 2023-07-25 | 25.80 | $25.73 | 7100 |
| 2023-07-24 | 25.75 | $25.39 | 903 |
| 2023-07-21 | 25.76 | $25.41 | 500 |
| 2023-07-20 | 25.77 | $25.55 | 1800 |
| 2023-07-19 | 25.74 | $25.94 | 1300 |
| 2023-07-18 | 25.62 | $26.05 | 19700 |
| 2023-07-17 | 25.46 | $25.80 | 1932 |
| 2023-07-14 | 25.32 | $25.46 | 34200 |
| 2023-07-13 | 25.22 | $25.73 | 1000 |
| 2023-07-12 | 25.05 | $25.45 | 10100 |
| 2023-07-11 | 24.91 | $25.36 | 8412 |
| 2023-07-10 | 24.76 | $25.14 | 6124 |
| 2023-07-07 | 24.63 | $24.59 | 725 |
| 2023-07-06 | 24.59 | $24.26 | 1200 |
| 2023-07-05 | 24.61 | $24.66 | 13100 |
| 2023-07-03 | 24.56 | $24.84 | 346 |
| 2023-06-30 | 24.45 | $24.96 | 3800 |
| 2023-06-29 | 24.30 | $24.48 | 1900 |
| 2023-06-28 | 24.22 | $24.34 | 100 |
| 2023-06-27 | 24.16 | $24.34 | 8238 |
| 2023-06-26 | 24.08 | $23.91 | 100 |
| 2023-06-23 | 24.08 | $23.83 | 245 |
| 2023-06-22 | 24.10 | $23.99 | 16500 |
| 2023-06-21 | 24.08 | $24.09 | 6723 |
| 2023-06-20 | 24.04 | $24.09 | 300 |
| 2023-06-16 | 23.99 | $24.13 | 200 |
| 2023-06-15 | 23.93 | $24.22 | 5234 |
| 2023-06-14 | 23.83 | $24.05 | 700 |
| 2023-06-13 | 23.74 | $24.24 | 16900 |
| 2023-06-12 | 23.61 | $23.97 | 1100 |
| 2023-06-09 | 23.51 | $23.82 | 21314 |
| 2023-06-08 | 23.42 | $23.88 | 200 |
| 2023-06-07 | 23.30 | $23.88 | 400 |
| 2023-06-06 | 23.16 | $23.80 | 22534 |
| 2023-06-05 | 23.02 | $23.40 | 13089 |
| 2023-06-02 | 22.94 | $23.50 | 2500 |
| 2023-06-01 | 22.83 | $22.92 | 1200 |
| 2023-05-31 | 22.82 | $22.63 | 725 |
| 2023-05-30 | 22.87 | $22.91 | 3200 |
| 2023-05-26 | 22.88 | $22.90 | 1634 |
| 2023-05-25 | 22.88 | $22.65 | 1000 |
| 2023-05-24 | 22.94 | $22.43 | 11200 |
| 2023-05-23 | 23.05 | $22.79 | 7400 |
| 2023-05-22 | 23.11 | $23.28 | 2400 |
| 2023-05-19 | 23.07 | $23.19 | 3900 |
| 2023-05-18 | 23.04 | $23.23 | 30129 |
| 2023-05-17 | 23.01 | $22.99 | 2700 |
| 2023-05-16 | 23.01 | $23.06 | 417 |
| 2023-05-15 | 23.01 | $23.35 | 10000 |
| 2023-05-12 | 22.94 | $23.24 | 800 |
| 2023-05-11 | 22.88 | $23.04 | 1000 |
| 2023-05-10 | 22.86 | $23.18 | 1916 |
| 2023-05-09 | 22.81 | $23.15 | 14900 |
| 2023-05-08 | 22.75 | $23.21 | 151 |
| 2023-05-05 | 22.68 | $23.05 | 1222 |
| 2023-05-04 | 22.62 | $22.46 | 100 |
| 2023-05-03 | 22.69 | $22.81 | 100 |
| 2023-05-02 | 22.69 | $22.94 | 4100 |
| 2023-05-01 | 22.67 | $22.94 | 1534 |
| 2023-04-28 | 22.64 | $22.65 | 100 |
| 2023-04-27 | 22.67 | $22.51 | 320 |
| 2023-04-26 | 22.74 | $22.35 | 730 |
| 2023-04-25 | 22.86 | $22.60 | 1300 |
| 2023-04-24 | 22.94 | $22.98 | 4814 |
| 2023-04-21 | 22.96 | $23.12 | 19100 |
| 2023-04-20 | 22.95 | $23.09 | 138 |
| 2023-04-19 | 22.95 | $23.25 | 300 |
| 2023-04-18 | 22.92 | $23.48 | 836 |
| 2023-04-17 | 22.84 | $23.26 | 1047 |
| 2023-04-14 | 22.78 | $23.20 | 1700 |
| 2023-04-13 | 22.74 | $23.22 | 2747 |
| 2023-04-12 | 22.69 | $23.01 | 6600 |
| 2023-04-11 | 22.67 | $23.08 | 9337 |
| 2023-04-10 | 22.65 | $22.90 | 18800 |
| 2023-04-06 | 22.65 | $22.66 | 1805 |
| 2023-04-05 | 22.72 | $22.69 | 422 |
| 2023-04-04 | 22.79 | $22.95 | 12100 |
| 2023-04-03 | 22.82 | $23.44 | 9425 |
| 2023-03-31 | 22.75 | $23.46 | 6035 |
| 2023-03-30 | 22.68 | $23.01 | 18831 |
| 2023-03-29 | 22.69 | $22.99 | 101727 |
| 2023-03-28 | 22.71 | $22.76 | 9046 |
| 2023-03-27 | 22.78 | $22.79 | 20007 |
| 2023-03-24 | 22.87 | $22.78 | 15645 |
| 2023-03-23 | 22.98 | $22.78 | 20700 |
| 2023-03-22 | 23.11 | $22.83 | 13600 |
| 2023-03-21 | 23.25 | $22.89 | 19900 |
| 2023-03-20 | 23.41 | $22.89 | 24624 |
| 2023-03-17 | 23.60 | $22.71 | 17900 |
| 2023-03-16 | 23.86 | $23.29 | 17209 |
| 2023-03-15 | 24.04 | $22.85 | 30400 |
| 2023-03-14 | 24.35 | $23.54 | 15319 |
| 2023-03-13 | 24.56 | $23.12 | 12843 |
| 2023-03-10 | 24.90 | $23.80 | 45100 |
| 2023-03-09 | 25.15 | $24.44 | 27749 |
| 2023-03-08 | 25.31 | $25.18 | 17616 |
| 2023-03-07 | 25.33 | $25.19 | 21400 |
| 2023-03-06 | 25.36 | $25.47 | 14830 |
| 2023-03-03 | 25.33 | $25.64 | 11629 |
| 2023-03-02 | 25.26 | $25.34 | 15836 |
| 2023-03-01 | 25.24 | $25.25 | 13900 |
| 2023-02-28 | 25.24 | $25.24 | 13410 |
| 2023-02-27 | 25.24 | $25.10 | 17942 |
| 2023-02-24 | 25.27 | $25.12 | 14700 |
| 2023-02-23 | 25.30 | $25.18 | 14943 |
| 2023-02-22 | 25.32 | $25.01 | 34710 |
| 2023-02-21 | 25.39 | $25.06 | 22900 |
| 2023-02-17 | 25.45 | $25.38 | 28700 |
| 2023-02-16 | 25.45 | $25.43 | 13800 |
| 2023-02-15 | 25.44 | $25.56 | 68000 |
| 2023-02-14 | 25.41 | $25.50 | 32300 |
| 2023-02-13 | 25.38 | $25.52 | 210608 |
| 2023-02-10 | 25.34 | $25.29 | 28525 |
| 2023-02-09 | 25.34 | $25.16 | 22101 |
| 2023-02-08 | 25.37 | $25.37 | 31219 |
| 2023-02-07 | 25.36 | $25.51 | 39200 |
| 2023-02-06 | 25.31 | $25.34 | 26315 |
| 2023-02-03 | 25.30 | $25.38 | 29843 |
| 2023-02-02 | 25.27 | $25.35 | 40500 |
| 2023-02-01 | 25.25 | $25.44 | 27500 |
| 2023-01-31 | 25.20 | $25.43 | 38643 |
| 2023-01-30 | 25.15 | $25.18 | 22400 |
| 2023-01-27 | 25.14 | $25.17 | 52349 |
| 2023-01-26 | 25.13 | $25.13 | 26900 |
| 2023-01-25 | 25.13 | $25.17 | 31100 |
| 2023-01-24 | 25.12 | $25.11 | 22009 |
| 2023-01-23 | 25.12 | $25.10 | 23300 |
| 2023-01-20 | 25.13 | $25.10 | 43949 |
| 2023-01-19 | 25.13 | $25.10 | 17542 |
| 2023-01-18 | 25.14 | $25.12 | 55228 |
| 2023-01-17 | 25.14 | $25.16 | 30134 |
| 2023-01-13 | 25.14 | $25.14 | 29142 |
| 2023-01-12 | 25.13 | $25.20 | 55505 |
| 2023-01-11 | 25.12 | $25.12 | 20500 |
| 2023-01-10 | 25.12 | $25.08 | 20711 |
| 2023-01-09 | 25.12 | $25.14 | 52206 |
| 2023-01-06 | 25.12 | $25.09 | 20714 |
| 2023-01-05 | 25.12 | $25.13 | 43325 |
| 2023-01-04 | 25.12 | $25.13 | 24103 |
| 2023-01-03 | 25.11 | $25.13 | 50804 |
| 2022-12-30 | 25.11 | $25.11 | 10400 |
| 2022-12-29 | 25.10 | $25.10 | 26000 |
| 2022-12-28 | 25.10 | $25.12 | 8400 |
| 2022-12-27 | 25.10 | $25.08 | 10800 |
| 2022-12-23 | 25.10 | $25.07 | 20200 |
| 2022-12-22 | 25.11 | $25.07 | 28500 |
| 2022-12-21 | 25.12 | $25.07 | 56900 |
| 2022-12-20 | 25.12 | $25.10 | 21242 |
| 2022-12-19 | 25.13 | $25.14 | 25400 |
| 2022-12-16 | 25.12 | $25.12 | 22300 |
| 2022-12-15 | 25.12 | $25.13 | 21219 |
| 2022-12-14 | 25.11 | $25.11 | 29500 |
| 2022-12-13 | 25.11 | $25.12 | 16900 |
| 2022-12-12 | 25.11 | $25.11 | 19018 |
| 2022-12-09 | 25.10 | $25.11 | 25500 |
| 2022-12-08 | 25.10 | $25.11 | 31600 |
| 2022-12-07 | 25.09 | $25.10 | 20100 |
| 2022-12-06 | 25.09 | $25.10 | 17200 |
| 2022-12-05 | 25.09 | $25.09 | 20400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
44.71
2026-07-29
Close Price
$43.69
Vol: 6400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.18
Average
33.23
Maximum
48.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 44.71 | $43.69 | 6400 |
| 2026-07-28 | 45.19 | $44.60 | 3400 |
| 2026-07-27 | 45.50 | $45.51 | 6149 |
| 2026-07-24 | 45.59 | $45.80 | 17500 |
| 2026-07-23 | 45.62 | $46.27 | 6863 |
| 2026-07-22 | 45.52 | $46.71 | 5739 |
| 2026-07-21 | 45.26 | $46.50 | 7820 |
| 2026-07-20 | 45.01 | $45.09 | 9010 |
| 2026-07-17 | 45.18 | $45.27 | 20500 |
| 2026-07-16 | 45.33 | $44.83 | 22600 |
| 2026-07-15 | 45.67 | $45.43 | 11700 |
| 2026-07-14 | 45.90 | $46.09 | 5205 |
| 2026-07-13 | 45.98 | $45.78 | 1000 |
| 2026-07-10 | 46.18 | $46.17 | 6000 |
| 2026-07-09 | 46.31 | $46.49 | 11600 |
| 2026-07-08 | 46.37 | $45.93 | 6500 |
| 2026-07-07 | 46.63 | $45.59 | 3423 |
| 2026-07-06 | 47.05 | $46.06 | 9300 |
| 2026-07-02 | 47.42 | $45.91 | 11701 |
| 2026-07-01 | 47.91 | $47.05 | 20200 |
| 2026-06-30 | 48.15 | $48.32 | 47310 |
| 2026-06-29 | 48.03 | $47.66 | 27209 |
| 2026-06-26 | 48.09 | $47.57 | 7532 |
| 2026-06-25 | 48.18 | $48.45 | 15800 |
| 2026-06-24 | 48.00 | $47.14 | 6438 |
| 2026-06-23 | 48.19 | $47.59 | 13900 |
| 2026-06-22 | 48.26 | $48.74 | 11400 |
| 2026-06-18 | 47.97 | $47.85 | 14322 |
| 2026-06-17 | 47.90 | $47.29 | 14333 |
| 2026-06-16 | 47.97 | $47.63 | 10600 |
| 2026-06-15 | 47.94 | $48.49 | 9300 |
| 2026-06-12 | 47.62 | $48.80 | 5712 |
| 2026-06-11 | 47.11 | $47.60 | 3416 |
| 2026-06-10 | 46.87 | $46.19 | 3000 |
| 2026-06-09 | 47.02 | $46.59 | 2736 |
| 2026-06-08 | 47.06 | $46.50 | 5600 |
| 2026-06-05 | 47.12 | $45.60 | 9400 |
| 2026-06-04 | 47.47 | $47.56 | 3018 |
| 2026-06-03 | 47.27 | $47.44 | 1929 |
| 2026-06-02 | 47.04 | $47.41 | 5500 |
| 2026-06-01 | 46.76 | $46.70 | 12415 |
| 2026-05-29 | 46.64 | $46.68 | 12200 |
| 2026-05-28 | 46.48 | $46.36 | 17900 |
| 2026-05-27 | 46.37 | $46.21 | 25822 |
| 2026-05-26 | 46.27 | $46.74 | 12200 |
| 2026-05-22 | 45.97 | $46.07 | 22432 |
| 2026-05-21 | 45.81 | $45.61 | 8142 |
| 2026-05-20 | 45.75 | $45.52 | 7700 |
| 2026-05-19 | 45.69 | $44.74 | 6044 |
| 2026-05-18 | 45.86 | $44.77 | 9348 |
| 2026-05-15 | 46.03 | $44.64 | 4400 |
| 2026-05-14 | 46.28 | $45.40 | 3635 |
| 2026-05-13 | 46.32 | $45.85 | 13802 |
| 2026-05-12 | 46.20 | $45.83 | 10609 |
| 2026-05-11 | 46.05 | $46.16 | 7827 |
| 2026-05-08 | 45.74 | $46.07 | 15300 |
| 2026-05-07 | 45.37 | $44.93 | 9200 |
| 2026-05-06 | 45.27 | $46.10 | 23710 |
| 2026-05-05 | 44.75 | $45.68 | 8600 |
| 2026-05-04 | 44.25 | $44.48 | 18544 |
| 2026-05-01 | 44.00 | $44.51 | 2100 |
| 2026-04-30 | 43.67 | $44.20 | 11900 |
| 2026-04-29 | 43.37 | $43.68 | 5000 |
| 2026-04-28 | 43.15 | $43.05 | 3700 |
| 2026-04-27 | 43.09 | $43.58 | 7743 |
| 2026-04-24 | 42.83 | $43.42 | 4500 |
| 2026-04-23 | 42.57 | $42.74 | 10426 |
| 2026-04-22 | 42.46 | $42.74 | 7205 |
| 2026-04-21 | 42.33 | $42.51 | 6746 |
| 2026-04-20 | 42.24 | $42.47 | 101803 |
| 2026-04-17 | 42.14 | $42.39 | 6100 |
| 2026-04-16 | 42.04 | $42.14 | 7600 |
| 2026-04-15 | 42.01 | $41.68 | 5607 |
| 2026-04-14 | 42.12 | $41.89 | 6100 |
| 2026-04-13 | 42.19 | $42.24 | 12137 |
| 2026-04-10 | 42.16 | $42.23 | 11500 |
| 2026-04-09 | 42.13 | $42.23 | 9149 |
| 2026-04-08 | 42.09 | $42.23 | 18149 |
| 2026-04-07 | 42.05 | $42.22 | 7500 |
| 2026-04-06 | 42.01 | $42.21 | 17407 |
| 2026-04-02 | 41.96 | $42.18 | 67700 |
| 2026-04-01 | 41.92 | $43.28 | 47349 |
| 2026-03-31 | 41.52 | $42.17 | 4400 |
| 2026-03-30 | 41.40 | $40.78 | 15700 |
| 2026-03-27 | 41.70 | $41.83 | 20900 |
| 2026-03-26 | 41.74 | $42.08 | 10424 |
| 2026-03-25 | 41.72 | $43.15 | 4847 |
| 2026-03-24 | 41.36 | $42.69 | 5000 |
| 2026-03-23 | 41.09 | $42.05 | 20900 |
| 2026-03-20 | 40.97 | $40.96 | 8648 |
| 2026-03-19 | 41.19 | $42.40 | 3536 |
| 2026-03-18 | 41.02 | $41.89 | 4600 |
| 2026-03-17 | 40.99 | $42.37 | 17648 |
| 2026-03-16 | 40.82 | $41.28 | 8200 |
| 2026-03-13 | 40.98 | $40.63 | 9201 |
| 2026-03-12 | 41.40 | $40.84 | 33703 |
| 2026-03-11 | 41.86 | $41.86 | 6900 |
| 2026-03-10 | 42.13 | $41.94 | 26710 |
| 2026-03-09 | 42.44 | $41.81 | 16200 |
| 2026-03-06 | 42.88 | $41.22 | 18018 |
| 2026-03-05 | 43.61 | $42.39 | 3700 |
| 2026-03-04 | 44.14 | $43.16 | 17718 |
| 2026-03-03 | 44.55 | $42.95 | 4100 |
| 2026-03-02 | 45.12 | $44.50 | 4030 |
| 2026-02-27 | 45.33 | $45.15 | 12200 |
| 2026-02-26 | 45.37 | $45.91 | 2600 |
| 2026-02-25 | 45.18 | $45.56 | 18300 |
| 2026-02-24 | 45.05 | $45.37 | 11100 |
| 2026-02-23 | 44.96 | $44.82 | 5600 |
| 2026-02-20 | 45.02 | $45.40 | 10100 |
| 2026-02-19 | 44.91 | $45.10 | 4600 |
| 2026-02-18 | 44.88 | $45.13 | 2746 |
| 2026-02-17 | 44.82 | $44.69 | 13700 |
| 2026-02-13 | 44.90 | $44.66 | 28240 |
| 2026-02-12 | 45.00 | $44.53 | 7911 |
| 2026-02-11 | 45.16 | $45.64 | 3922 |
| 2026-02-10 | 45.00 | $45.41 | 13400 |
| 2026-02-09 | 44.89 | $45.60 | 14736 |
| 2026-02-06 | 44.68 | $45.43 | 10500 |
| 2026-02-05 | 44.49 | $43.54 | 12430 |
| 2026-02-04 | 44.86 | $44.50 | 23300 |
| 2026-02-03 | 45.00 | $44.88 | 18200 |
| 2026-02-02 | 45.05 | $44.19 | 4500 |
| 2026-01-30 | 45.33 | $43.67 | 6300 |
| 2026-01-29 | 45.83 | $45.59 | 6800 |
| 2026-01-28 | 45.83 | $45.69 | 23225 |
| 2026-01-27 | 45.79 | $45.42 | 7600 |
| 2026-01-26 | 45.81 | $45.16 | 17714 |
| 2026-01-23 | 45.91 | $45.27 | 5229 |
| 2026-01-22 | 45.99 | $46.10 | 18005 |
| 2026-01-21 | 45.81 | $45.99 | 13400 |
| 2026-01-20 | 45.62 | $45.05 | 73700 |
| 2026-01-16 | 45.67 | $45.34 | 15500 |
| 2026-01-15 | 45.63 | $45.60 | 11649 |
| 2026-01-14 | 45.49 | $45.28 | 8900 |
| 2026-01-13 | 45.40 | $45.66 | 35800 |
| 2026-01-12 | 45.16 | $45.44 | 15439 |
| 2026-01-09 | 44.94 | $45.28 | 8512 |
| 2026-01-08 | 44.70 | $44.81 | 8407 |
| 2026-01-07 | 44.55 | $44.80 | 7400 |
| 2026-01-06 | 44.36 | $45.26 | 19520 |
| 2026-01-05 | 43.98 | $44.60 | 18600 |
| 2026-01-02 | 43.72 | $43.73 | 36100 |
| 2025-12-31 | 43.67 | $42.84 | 9000 |
| 2025-12-30 | 43.89 | $43.26 | 11600 |
| 2025-12-29 | 44.02 | $43.27 | 12600 |
| 2025-12-26 | 44.17 | $43.78 | 15435 |
| 2025-12-24 | 44.18 | $44.27 | 5810 |
| 2025-12-23 | 44.03 | $44.40 | 9400 |
| 2025-12-22 | 43.79 | $44.83 | 12200 |
| 2025-12-19 | 43.37 | $43.85 | 22800 |
| 2025-12-18 | 43.15 | $42.46 | 9726 |
| 2025-12-17 | 43.33 | $41.81 | 16800 |
| 2025-12-16 | 43.74 | $42.82 | 3900 |
| 2025-12-15 | 43.92 | $42.86 | 7927 |
| 2025-12-12 | 44.11 | $43.94 | 5900 |
| 2025-12-11 | 44.00 | $44.83 | 11200 |
| 2025-12-10 | 43.56 | $44.18 | 8111 |
| 2025-12-09 | 43.23 | $43.39 | 5638 |
| 2025-12-08 | 43.06 | $43.45 | 9000 |
| 2025-12-05 | 42.84 | $43.32 | 9919 |
| 2025-12-04 | 42.60 | $43.82 | 11233 |
| 2025-12-03 | 42.16 | $43.00 | 7926 |
| 2025-12-02 | 41.87 | $42.99 | 11300 |
| 2025-12-01 | 41.52 | $42.55 | 5014 |
| 2025-11-28 | 41.25 | $43.17 | 16033 |
| 2025-11-26 | 40.72 | $42.57 | 5600 |
| 2025-11-25 | 40.28 | $41.65 | 10035 |
| 2025-11-24 | 40.05 | $40.87 | 11400 |
| 2025-11-21 | 40.03 | $39.68 | 54100 |
| 2025-11-20 | 40.40 | $39.08 | 51500 |
| 2025-11-19 | 41.06 | $41.06 | 3500 |
| 2025-11-18 | 41.24 | $40.97 | 25614 |
| 2025-11-17 | 41.51 | $40.79 | 12400 |
| 2025-11-14 | 41.91 | $41.50 | 6600 |
| 2025-11-13 | 42.17 | $41.68 | 80428 |
| 2025-11-12 | 42.44 | $43.41 | 8800 |
| 2025-11-11 | 42.23 | $43.50 | 7600 |
| 2025-11-10 | 41.96 | $43.14 | 19600 |
| 2025-11-07 | 41.75 | $41.73 | 5741 |
| 2025-11-06 | 41.94 | $40.91 | 19046 |
| 2025-11-05 | 42.45 | $42.08 | 17900 |
| 2025-11-04 | 42.71 | $41.23 | 7508 |
| 2025-11-03 | 43.30 | $42.53 | 41600 |
| 2025-10-31 | 43.61 | $43.32 | 8900 |
| 2025-10-30 | 43.74 | $42.81 | 22936 |
| 2025-10-29 | 44.06 | $43.88 | 10041 |
| 2025-10-28 | 44.10 | $44.03 | 2016 |
| 2025-10-27 | 44.10 | $44.11 | 11900 |
| 2025-10-24 | 44.07 | $43.94 | 11600 |
| 2025-10-23 | 44.08 | $43.24 | 13100 |
| 2025-10-22 | 44.31 | $42.66 | 57200 |
| 2025-10-21 | 44.77 | $43.83 | 13800 |
| 2025-10-20 | 44.94 | $45.07 | 10700 |
| 2025-10-17 | 44.75 | $43.83 | 66900 |
| 2025-10-16 | 44.89 | $44.42 | 13300 |
| 2025-10-15 | 44.87 | $45.35 | 12500 |
| 2025-10-14 | 44.53 | $45.38 | 14300 |
| 2025-10-13 | 44.09 | $44.81 | 10000 |
| 2025-10-10 | 43.73 | $42.99 | 13544 |
| 2025-10-09 | 43.85 | $43.96 | 10421 |
| 2025-10-08 | 43.68 | $44.00 | 10700 |
| 2025-10-07 | 43.45 | $43.57 | 7400 |
| 2025-10-06 | 43.29 | $43.62 | 29700 |
| 2025-10-03 | 43.08 | $43.05 | 6051 |
| 2025-10-02 | 42.99 | $43.19 | 5042 |
| 2025-10-01 | 42.82 | $42.52 | 9005 |
| 2025-09-30 | 42.83 | $42.47 | 6301 |
| 2025-09-29 | 42.84 | $42.57 | 9400 |
| 2025-09-26 | 42.81 | $42.15 | 7700 |
| 2025-09-25 | 42.89 | $42.39 | 6438 |
| 2025-09-24 | 42.91 | $42.65 | 26927 |
| 2025-09-23 | 42.84 | $43.43 | 14044 |
| 2025-09-22 | 42.49 | $43.12 | 16508 |
| 2025-09-19 | 42.15 | $43.03 | 26541 |
| 2025-09-18 | 41.76 | $42.54 | 6100 |
| 2025-09-17 | 41.43 | $41.64 | 5600 |
| 2025-09-16 | 41.30 | $41.54 | 9000 |
| 2025-09-15 | 41.17 | $42.17 | 74050 |
| 2025-09-12 | 40.82 | $41.69 | 16631 |
| 2025-09-11 | 40.53 | $41.25 | 12000 |
| 2025-09-10 | 40.32 | $40.45 | 2800 |
| 2025-09-09 | 40.32 | $40.46 | 13926 |
| 2025-09-08 | 40.31 | $40.31 | 17800 |
| 2025-09-05 | 40.35 | $39.98 | 11700 |
| 2025-09-04 | 40.50 | $40.06 | 2023 |
| 2025-09-03 | 40.66 | $40.20 | 19338 |
| 2025-09-02 | 40.80 | $40.54 | 6900 |
| 2025-08-29 | 40.87 | $40.97 | 9500 |
| 2025-08-28 | 40.81 | $41.36 | 10500 |
| 2025-08-27 | 40.61 | $40.96 | 14242 |
| 2025-08-26 | 40.48 | $41.08 | 20414 |
| 2025-08-25 | 40.29 | $41.05 | 23711 |
| 2025-08-22 | 40.07 | $40.41 | 26900 |
| 2025-08-21 | 40.00 | $39.35 | 16200 |
| 2025-08-20 | 40.24 | $39.25 | 25400 |
| 2025-08-19 | 40.57 | $39.23 | 11500 |
| 2025-08-18 | 40.97 | $40.47 | 50948 |
| 2025-08-15 | 41.05 | $40.69 | 18434 |
| 2025-08-14 | 41.08 | $40.84 | 14000 |
| 2025-08-13 | 41.05 | $41.35 | 20837 |
| 2025-08-12 | 40.85 | $41.11 | 25641 |
| 2025-08-11 | 40.66 | $40.45 | 38117 |
| 2025-08-08 | 40.63 | $40.57 | 31014 |
| 2025-08-07 | 40.55 | $40.40 | 19600 |
| 2025-08-06 | 40.49 | $40.16 | 38637 |
| 2025-08-05 | 40.48 | $40.14 | 9100 |
| 2025-08-04 | 40.47 | $40.30 | 6549 |
| 2025-08-01 | 40.38 | $39.30 | 73546 |
| 2025-07-31 | 40.58 | $40.08 | 16009 |
| 2025-07-30 | 40.57 | $39.82 | 12715 |
| 2025-07-29 | 40.61 | $39.52 | 16719 |
| 2025-07-28 | 40.74 | $40.11 | 11207 |
| 2025-07-25 | 40.69 | $40.18 | 4403 |
| 2025-07-24 | 40.59 | $39.89 | 14100 |
| 2025-07-23 | 40.54 | $40.12 | 11300 |
| 2025-07-22 | 40.37 | $39.77 | 16800 |
| 2025-07-21 | 40.26 | $39.82 | 12242 |
| 2025-07-18 | 40.09 | $40.60 | 16432 |
| 2025-07-17 | 39.60 | $40.29 | 26721 |
| 2025-07-16 | 39.09 | $39.66 | 22400 |
| 2025-07-15 | 38.64 | $39.28 | 36394 |
| 2025-07-14 | 38.20 | $38.85 | 12900 |
| 2025-07-11 | 37.78 | $37.81 | 23600 |
| 2025-07-10 | 37.58 | $38.10 | 42149 |
| 2025-07-09 | 37.24 | $36.97 | 3700 |
| 2025-07-08 | 37.17 | $36.85 | 12000 |
| 2025-07-07 | 37.10 | $36.96 | 5543 |
| 2025-07-03 | 36.97 | $36.98 | 4709 |
| 2025-07-02 | 36.80 | $36.72 | 13100 |
| 2025-07-01 | 36.66 | $36.35 | 19300 |
| 2025-06-30 | 36.59 | $36.99 | 9617 |
| 2025-06-27 | 36.29 | $36.42 | 10343 |
| 2025-06-26 | 36.10 | $36.46 | 18925 |
| 2025-06-25 | 35.84 | $35.96 | 9330 |
| 2025-06-24 | 35.68 | $36.35 | 73600 |
| 2025-06-23 | 35.35 | $35.69 | 5526 |
| 2025-06-20 | 35.15 | $35.37 | 3600 |
| 2025-06-18 | 35.00 | $35.43 | 6314 |
| 2025-06-17 | 34.80 | $34.97 | 20418 |
| 2025-06-16 | 34.69 | $35.20 | 71631 |
| 2025-06-13 | 34.49 | $34.23 | 19100 |
| 2025-06-12 | 34.55 | $34.72 | 9106 |
| 2025-06-11 | 34.47 | $34.55 | 3716 |
| 2025-06-10 | 34.42 | $34.51 | 28200 |
| 2025-06-09 | 34.37 | $34.65 | 11902 |
| 2025-06-06 | 34.26 | $34.65 | 16842 |
| 2025-06-05 | 34.13 | $34.28 | 21900 |
| 2025-06-04 | 34.10 | $34.12 | 22100 |
| 2025-06-03 | 34.10 | $34.28 | 10700 |
| 2025-06-02 | 34.06 | $34.21 | 3400 |
| 2025-05-30 | 34.03 | $33.96 | 8017 |
| 2025-05-29 | 34.08 | $33.76 | 12523 |
| 2025-05-28 | 34.21 | $33.92 | 13555 |
| 2025-05-27 | 34.31 | $34.32 | 31900 |
| 2025-05-23 | 34.31 | $33.98 | 19338 |
| 2025-05-22 | 34.42 | $34.03 | 18500 |
| 2025-05-21 | 34.54 | $34.05 | 13800 |
| 2025-05-20 | 34.67 | $34.74 | 23302 |
| 2025-05-19 | 34.62 | $34.54 | 23837 |
| 2025-05-16 | 34.61 | $34.52 | 6700 |
| 2025-05-15 | 34.61 | $34.53 | 18144 |
| 2025-05-14 | 34.60 | $34.54 | 35245 |
| 2025-05-13 | 34.59 | $34.49 | 77347 |
| 2025-05-12 | 34.59 | $34.50 | 59500 |
| 2025-05-09 | 34.59 | $34.49 | 5300 |
| 2025-05-08 | 34.59 | $34.49 | 3500 |
| 2025-05-07 | 34.59 | $34.50 | 12600 |
| 2025-05-06 | 34.58 | $34.48 | 11204 |
| 2025-05-05 | 34.58 | $34.51 | 10404 |
| 2025-05-02 | 34.56 | $34.49 | 16313 |
| 2025-05-01 | 34.55 | $34.48 | 8015 |
| 2025-04-30 | 34.54 | $34.48 | 2700 |
| 2025-04-29 | 34.53 | $34.48 | 6541 |
| 2025-04-28 | 34.51 | $34.48 | 2442 |
| 2025-04-25 | 34.49 | $34.46 | 12015 |
| 2025-04-24 | 34.47 | $34.46 | 11237 |
| 2025-04-23 | 34.45 | $34.43 | 13300 |
| 2025-04-22 | 34.43 | $34.43 | 11233 |
| 2025-04-21 | 34.41 | $34.43 | 4000 |
| 2025-04-17 | 34.39 | $34.41 | 13700 |
| 2025-04-16 | 34.37 | $34.47 | 10300 |
| 2025-04-15 | 34.32 | $34.45 | 28528 |
| 2025-04-14 | 34.28 | $34.38 | 46704 |
| 2025-04-11 | 34.26 | $34.43 | 16800 |
| 2025-04-10 | 34.21 | $34.44 | 52200 |
| 2025-04-09 | 34.16 | $34.42 | 23400 |
| 2025-04-08 | 34.11 | $34.42 | 46102 |
| 2025-04-07 | 34.06 | $34.42 | 11100 |
| 2025-04-04 | 34.00 | $34.45 | 128536 |
| 2025-04-03 | 33.92 | $34.42 | 135300 |
| 2025-04-02 | 33.85 | $34.40 | 33333 |
| 2025-04-01 | 33.78 | $34.37 | 20800 |
| 2025-03-31 | 33.71 | $34.39 | 4800 |
| 2025-03-28 | 33.64 | $34.41 | 20028 |
| 2025-03-27 | 33.55 | $34.34 | 10826 |
| 2025-03-26 | 33.49 | $34.35 | 32800 |
| 2025-03-25 | 33.43 | $34.35 | 37600 |
| 2025-03-24 | 33.37 | $34.32 | 21511 |
| 2025-03-21 | 33.34 | $34.35 | 2324 |
| 2025-03-20 | 33.30 | $34.35 | 3900 |
| 2025-03-19 | 33.29 | $34.34 | 13400 |
| 2025-03-18 | 33.29 | $34.35 | 4953 |
| 2025-03-17 | 33.32 | $35.01 | 10500 |
| 2025-03-14 | 33.18 | $34.47 | 11746 |
| 2025-03-13 | 33.21 | $33.17 | 37600 |
| 2025-03-12 | 33.69 | $33.96 | 42900 |
| 2025-03-11 | 34.05 | $33.42 | 30900 |
| 2025-03-10 | 34.69 | $32.82 | 68612 |
| 2025-03-07 | 35.68 | $34.98 | 29000 |
| 2025-03-06 | 36.23 | $34.81 | 17200 |
| 2025-03-05 | 36.97 | $36.78 | 26200 |
| 2025-03-04 | 37.27 | $36.32 | 66900 |
| 2025-03-03 | 37.79 | $37.33 | 50300 |
| 2025-02-28 | 38.11 | $37.68 | 18900 |
| 2025-02-27 | 38.39 | $36.93 | 12639 |
| 2025-02-26 | 38.98 | $37.42 | 15700 |
| 2025-02-25 | 39.55 | $37.00 | 37900 |
| 2025-02-24 | 40.37 | $38.09 | 52800 |
| 2025-02-21 | 41.02 | $38.80 | 30260 |
| 2025-02-20 | 41.57 | $39.87 | 47418 |
| 2025-02-19 | 41.88 | $41.46 | 52885 |
| 2025-02-18 | 41.74 | $42.24 | 95107 |
| 2025-02-14 | 41.30 | $42.10 | 60000 |
| 2025-02-13 | 40.78 | $41.49 | 95800 |
| 2025-02-12 | 40.33 | $39.94 | 39777 |
| 2025-02-11 | 40.26 | $39.63 | 19035 |
| 2025-02-10 | 40.25 | $40.20 | 57844 |
| 2025-02-07 | 40.04 | $39.85 | 58713 |
| 2025-02-06 | 39.88 | $40.27 | 34342 |
| 2025-02-05 | 39.54 | $40.00 | 106600 |
| 2025-02-04 | 39.19 | $39.72 | 34366 |
| 2025-02-03 | 38.84 | $38.54 | 15700 |
| 2025-01-31 | 38.78 | $39.08 | 37503 |
| 2025-01-30 | 38.52 | $39.06 | 74341 |
| 2025-01-29 | 38.19 | $38.44 | 127900 |
| 2025-01-28 | 37.99 | $38.29 | 14212 |
| 2025-01-27 | 37.77 | $37.45 | 21924 |
| 2025-01-24 | 37.77 | $38.50 | 16143 |
| 2025-01-23 | 37.43 | $38.41 | 15100 |
| 2025-01-22 | 37.04 | $38.05 | 14900 |
| 2025-01-21 | 36.67 | $37.89 | 20747 |
| 2025-01-17 | 36.27 | $37.44 | 38500 |
| 2025-01-16 | 35.93 | $36.90 | 5600 |
| 2025-01-15 | 35.68 | $36.69 | 5436 |
| 2025-01-14 | 35.46 | $35.82 | 3000 |
| 2025-01-13 | 35.46 | $35.09 | 2322 |
| 2025-01-10 | 35.71 | $35.33 | 13400 |
| 2025-01-08 | 35.94 | $35.94 | 5215 |
| 2025-01-07 | 36.03 | $35.90 | 6402 |
| 2025-01-06 | 36.17 | $36.75 | 21500 |
| 2025-01-03 | 36.06 | $36.85 | 54400 |
| 2025-01-02 | 35.91 | $36.10 | 15449 |
| 2024-12-31 | 35.96 | $35.59 | 4000 |
| 2024-12-30 | 36.20 | $35.95 | 8600 |
| 2024-12-27 | 36.37 | $36.21 | 7300 |
| 2024-12-26 | 36.51 | $37.09 | 1614 |
| 2024-12-24 | 36.39 | $36.93 | 3700 |
| 2024-12-23 | 36.31 | $36.47 | 13135 |
| 2024-12-20 | 36.36 | $36.42 | 18100 |
| 2024-12-19 | 36.44 | $35.44 | 3714 |
| 2024-12-18 | 36.84 | $35.23 | 6900 |
| 2024-12-17 | 37.40 | $36.98 | 8518 |
| 2024-12-16 | 37.53 | $37.52 | 32148 |
| 2024-12-13 | 37.51 | $37.17 | 8112 |
| 2024-12-12 | 37.58 | $37.06 | 3140 |
| 2024-12-11 | 37.70 | $37.05 | 8108 |
| 2024-12-10 | 37.85 | $36.40 | 5544 |
| 2024-12-09 | 38.21 | $36.87 | 34900 |
| 2024-12-06 | 38.50 | $38.29 | 14441 |
| 2024-12-05 | 38.38 | $37.84 | 68413 |
| 2024-12-04 | 38.36 | $37.84 | 13200 |
| 2024-12-03 | 38.32 | $37.89 | 10600 |
| 2024-12-02 | 38.24 | $37.44 | 13639 |
| 2024-11-29 | 38.26 | $37.98 | 9900 |
| 2024-11-27 | 38.10 | $37.77 | 13649 |
| 2024-11-26 | 37.94 | $37.79 | 17300 |
| 2024-11-25 | 37.72 | $37.74 | 16465 |
| 2024-11-22 | 37.45 | $37.72 | 15400 |
| 2024-11-21 | 37.11 | $37.08 | 13722 |
| 2024-11-20 | 36.87 | $36.77 | 8935 |
| 2024-11-19 | 36.66 | $36.70 | 10706 |
| 2024-11-18 | 36.41 | $36.29 | 12647 |
| 2024-11-15 | 36.22 | $36.07 | 7300 |
| 2024-11-14 | 36.04 | $35.71 | 8900 |
| 2024-11-13 | 35.91 | $35.99 | 2400 |
| 2024-11-12 | 35.65 | $36.24 | 3712 |
| 2024-11-11 | 35.24 | $36.53 | 6938 |
| 2024-11-08 | 34.62 | $36.08 | 4700 |
| 2024-11-07 | 34.01 | $35.38 | 7000 |
| 2024-11-06 | 33.47 | $34.78 | 6805 |
| 2024-11-05 | 33.01 | $33.14 | 5212 |
| 2024-11-04 | 32.95 | $32.12 | 2145 |
| 2024-11-01 | 33.21 | $32.36 | 4800 |
| 2024-10-31 | 33.44 | $32.89 | 6604 |
| 2024-10-30 | 33.55 | $33.50 | 2900 |
| 2024-10-29 | 33.48 | $33.47 | 6018 |
| 2024-10-28 | 33.40 | $33.52 | 13700 |
| 2024-10-25 | 33.28 | $33.12 | 1947 |
| 2024-10-24 | 33.25 | $33.20 | 20800 |
| 2024-10-23 | 33.19 | $32.86 | 1602 |
| 2024-10-22 | 33.21 | $32.86 | 37314 |
| 2024-10-21 | 33.22 | $32.90 | 5400 |
| 2024-10-18 | 33.22 | $33.37 | 3000 |
| 2024-10-17 | 33.07 | $33.23 | 3000 |
| 2024-10-16 | 32.91 | $33.38 | 625 |
| 2024-10-15 | 32.67 | $33.07 | 728 |
| 2024-10-14 | 32.46 | $33.06 | 1700 |
| 2024-10-11 | 32.21 | $32.74 | 4800 |
| 2024-10-10 | 32.00 | $32.19 | 600 |
| 2024-10-09 | 31.92 | $32.14 | 2441 |
| 2024-10-08 | 31.84 | $32.04 | 3104 |
| 2024-10-07 | 31.76 | $31.68 | 3000 |
| 2024-10-04 | 31.78 | $31.85 | 2800 |
| 2024-10-03 | 31.76 | $31.48 | 1400 |
| 2024-10-02 | 31.84 | $31.66 | 6200 |
| 2024-10-01 | 31.87 | $31.62 | 6431 |
| 2024-09-30 | 31.93 | $31.95 | 8300 |
| 2024-09-27 | 31.89 | $31.80 | 4000 |
| 2024-09-26 | 31.89 | $31.61 | 5900 |
| 2024-09-25 | 31.95 | $31.54 | 5320 |
| 2024-09-24 | 32.04 | $31.84 | 18524 |
| 2024-09-23 | 32.04 | $32.00 | 13200 |
| 2024-09-20 | 31.99 | $31.95 | 2100 |
| 2024-09-19 | 31.94 | $32.26 | 914 |
| 2024-09-18 | 31.78 | $31.97 | 5400 |
| 2024-09-17 | 31.66 | $31.92 | 7820 |
| 2024-09-16 | 31.54 | $31.98 | 737 |
| 2024-09-13 | 31.37 | $31.53 | 14926 |
| 2024-09-12 | 31.30 | $31.09 | 4007 |
| 2024-09-11 | 31.35 | $30.92 | 14901 |
| 2024-09-10 | 31.46 | $30.96 | 6100 |
| 2024-09-09 | 31.58 | $31.22 | 5631 |
| 2024-09-06 | 31.64 | $30.77 | 1938 |
| 2024-09-05 | 31.85 | $31.34 | 1733 |
| 2024-09-04 | 31.93 | $31.69 | 700 |
| 2024-09-03 | 31.89 | $31.46 | 5128 |
| 2024-08-30 | 31.92 | $32.06 | 2300 |
| 2024-08-29 | 31.76 | $31.74 | 3236 |
| 2024-08-28 | 31.65 | $31.50 | 1745 |
| 2024-08-27 | 31.58 | $31.71 | 16243 |
| 2024-08-26 | 31.43 | $31.78 | 3940 |
| 2024-08-23 | 31.22 | $31.80 | 1100 |
| 2024-08-22 | 30.94 | $31.15 | 2700 |
| 2024-08-21 | 30.81 | $31.21 | 700 |
| 2024-08-20 | 30.63 | $31.05 | 3933 |
| 2024-08-19 | 30.45 | $31.30 | 505 |
| 2024-08-16 | 30.16 | $31.01 | 6214 |
| 2024-08-15 | 29.90 | $30.80 | 1700 |
| 2024-08-14 | 29.65 | $30.44 | 10017 |
| 2024-08-13 | 29.46 | $30.20 | 400 |
| 2024-08-12 | 29.31 | $29.74 | 1400 |
| 2024-08-09 | 29.28 | $29.90 | 6424 |
| 2024-08-08 | 29.21 | $29.58 | 400 |
| 2024-08-07 | 29.22 | $28.75 | 7904 |
| 2024-08-06 | 29.52 | $29.00 | 710 |
| 2024-08-05 | 29.81 | $28.43 | 2900 |
| 2024-08-02 | 30.34 | $29.08 | 12617 |
| 2024-08-01 | 30.79 | $30.02 | 3426 |
| 2024-07-31 | 31.04 | $31.14 | 9827 |
| 2024-07-30 | 30.99 | $30.86 | 4209 |
| 2024-07-29 | 31.02 | $30.92 | 9243 |
| 2024-07-26 | 31.03 | $30.98 | 200 |
| 2024-07-25 | 31.02 | $30.62 | 7700 |
| 2024-07-24 | 31.12 | $30.50 | 3634 |
| 2024-07-23 | 31.27 | $31.27 | 16439 |
| 2024-07-22 | 31.22 | $31.20 | 1402 |
| 2024-07-19 | 31.17 | $30.95 | 12636 |
| 2024-07-18 | 31.18 | $30.84 | 800 |
| 2024-07-17 | 31.22 | $31.08 | 1937 |
| 2024-07-16 | 31.20 | $31.68 | 6038 |
| 2024-07-15 | 30.97 | $31.03 | 2437 |
| 2024-07-12 | 30.90 | $31.23 | 649 |
| 2024-07-11 | 30.74 | $31.23 | 7002 |
| 2024-07-10 | 30.54 | $30.80 | 2444 |
| 2024-07-09 | 30.44 | $30.60 | 2309 |
| 2024-07-08 | 30.38 | $30.59 | 600 |
| 2024-07-05 | 30.30 | $30.59 | 5600 |
| 2024-07-03 | 30.21 | $30.71 | 200 |
| 2024-07-02 | 30.07 | $30.36 | 26521 |
| 2024-07-01 | 30.00 | $30.29 | 5100 |
| 2024-06-28 | 29.94 | $30.25 | 2801 |
| 2024-06-27 | 29.89 | $30.23 | 1700 |
| 2024-06-26 | 29.83 | $29.93 | 639 |
| 2024-06-25 | 29.86 | $30.20 | 4919 |
| 2024-06-24 | 29.81 | $30.03 | 5825 |
| 2024-06-21 | 29.81 | $30.02 | 3500 |
| 2024-06-20 | 29.81 | $30.01 | 2335 |
| 2024-06-18 | 29.83 | $30.20 | 7700 |
| 2024-06-17 | 29.80 | $29.84 | 8840 |
| 2024-06-14 | 29.87 | $29.71 | 1000 |
| 2024-06-13 | 30.01 | $30.05 | 4305 |
| 2024-06-12 | 30.07 | $30.25 | 4900 |
| 2024-06-11 | 30.09 | $29.90 | 1100 |
| 2024-06-10 | 30.23 | $30.02 | 4800 |
| 2024-06-07 | 30.36 | $29.70 | 600 |
| 2024-06-06 | 30.62 | $29.94 | 28346 |
| 2024-06-05 | 30.86 | $30.42 | 6215 |
| 2024-06-04 | 31.01 | $29.86 | 7434 |
| 2024-06-03 | 31.35 | $30.55 | 14900 |
| 2024-05-31 | 31.55 | $30.96 | 8405 |
| 2024-05-30 | 31.66 | $31.19 | 2527 |
| 2024-05-29 | 31.71 | $31.29 | 10445 |
| 2024-05-28 | 31.73 | $31.54 | 148900 |
| 2024-05-24 | 31.66 | $31.59 | 9618 |
| 2024-05-23 | 31.55 | $30.85 | 8013 |
| 2024-05-22 | 31.65 | $31.15 | 17333 |
| 2024-05-21 | 31.65 | $31.60 | 36349 |
| 2024-05-20 | 31.50 | $31.49 | 9400 |
| 2024-05-17 | 31.35 | $31.34 | 13821 |
| 2024-05-16 | 31.19 | $31.28 | 6900 |
| 2024-05-15 | 31.01 | $31.65 | 23400 |
| 2024-05-14 | 30.66 | $30.96 | 14724 |
| 2024-05-13 | 30.44 | $30.62 | 9133 |
| 2024-05-10 | 30.27 | $30.85 | 12200 |
| 2024-05-09 | 29.99 | $30.93 | 18820 |
| 2024-05-08 | 29.61 | $30.45 | 1200 |
| 2024-05-07 | 29.30 | $29.89 | 6100 |
| 2024-05-06 | 29.10 | $30.18 | 16728 |
| 2024-05-03 | 28.77 | $29.54 | 3900 |
| 2024-05-02 | 28.56 | $29.10 | 6400 |
| 2024-05-01 | 28.45 | $28.61 | 923 |
| 2024-04-30 | 28.47 | $28.70 | 9326 |
| 2024-04-29 | 28.48 | $29.27 | 1300 |
| 2024-04-26 | 28.31 | $29.12 | 17107 |
| 2024-04-25 | 28.16 | $28.69 | 500 |
| 2024-04-24 | 28.12 | $28.59 | 900 |
| 2024-04-23 | 28.12 | $28.50 | 12700 |
| 2024-04-22 | 28.14 | $27.87 | 3900 |
| 2024-04-19 | 28.38 | $27.71 | 1337 |
| 2024-04-18 | 28.72 | $28.04 | 2400 |
| 2024-04-17 | 29.05 | $28.28 | 1048 |
| 2024-04-16 | 29.37 | $28.61 | 8800 |
| 2024-04-15 | 29.65 | $28.54 | 6300 |
| 2024-04-12 | 30.02 | $29.30 | 10407 |
| 2024-04-11 | 30.22 | $29.95 | 406 |
| 2024-04-10 | 30.25 | $29.72 | 2702 |
| 2024-04-09 | 30.36 | $29.99 | 4027 |
| 2024-04-08 | 30.40 | $30.39 | 6800 |
| 2024-04-05 | 30.31 | $30.28 | 7000 |
| 2024-04-04 | 30.22 | $29.81 | 7300 |
| 2024-04-03 | 30.25 | $30.17 | 14500 |
| 2024-04-02 | 30.17 | $29.60 | 10700 |
| 2024-04-01 | 30.24 | $29.74 | 2539 |
| 2024-03-28 | 30.26 | $30.00 | 2900 |
| 2024-03-27 | 30.20 | $29.89 | 2039 |
| 2024-03-26 | 30.14 | $29.99 | 3038 |
| 2024-03-25 | 30.03 | $30.17 | 5300 |
| 2024-03-22 | 29.82 | $30.07 | 3736 |
| 2024-03-21 | 29.58 | $30.24 | 2000 |
| 2024-03-20 | 29.23 | $29.71 | 1100 |
| 2024-03-19 | 28.95 | $28.96 | 6928 |
| 2024-03-18 | 28.84 | $28.74 | 200 |
| 2024-03-15 | 28.77 | $28.41 | 1747 |
| 2024-03-14 | 28.77 | $28.54 | 1200 |
| 2024-03-13 | 28.73 | $28.64 | 232 |
| 2024-03-12 | 28.63 | $28.46 | 10301 |
| 2024-03-11 | 28.55 | $28.08 | 2100 |
| 2024-03-08 | 28.57 | $28.42 | 3500 |
| 2024-03-07 | 28.47 | $28.54 | 100 |
| 2024-03-06 | 28.30 | $28.29 | 4440 |
| 2024-03-05 | 28.15 | $27.97 | 628 |
| 2024-03-04 | 28.07 | $28.21 | 2925 |
| 2024-03-01 | 27.88 | $28.12 | 200 |
| 2024-02-29 | 27.66 | $27.84 | 2920 |
| 2024-02-28 | 27.48 | $27.35 | 100 |
| 2024-02-27 | 27.40 | $27.49 | 707 |
| 2024-02-26 | 27.25 | $27.21 | 2 |
| 2024-02-23 | 27.14 | $27.06 | 7300 |
| 2024-02-22 | 27.05 | $27.00 | 12200 |
| 2024-02-21 | 26.94 | $26.40 | 2503 |
| 2024-02-20 | 27.00 | $26.71 | 2909 |
| 2024-02-16 | 26.96 | $27.12 | 3411 |
| 2024-02-15 | 26.77 | $27.36 | 2523 |
| 2024-02-14 | 26.45 | $26.69 | — |
| 2024-02-13 | 26.26 | $25.89 | 14400 |
| 2024-02-12 | 26.28 | $26.47 | 700 |
| 2024-02-09 | 26.11 | $26.45 | 8519 |
| 2024-02-08 | 25.90 | $26.31 | 1940 |
| 2024-02-07 | 25.68 | $25.98 | 4800 |
| 2024-02-06 | 25.52 | $25.60 | 2200 |
| 2024-02-05 | 25.43 | $25.32 | 4111 |
| 2024-02-02 | 25.41 | $25.66 | 4819 |
| 2024-02-01 | 25.27 | $25.24 | 1013 |
| 2024-01-31 | 25.23 | $24.90 | 2600 |
| 2024-01-30 | 25.28 | $25.29 | 1700 |
| 2024-01-29 | 25.22 | $25.53 | 2800 |
| 2024-01-26 | 25.06 | $25.09 | 13300 |
| 2024-01-25 | 25.00 | $25.14 | 4200 |
| 2024-01-24 | 24.91 | $24.93 | 6600 |
| 2024-01-23 | 24.87 | $25.12 | 16721 |
| 2024-01-22 | 24.75 | $25.26 | 2446 |
| 2024-01-19 | 24.55 | $24.96 | 2032 |
| 2024-01-18 | 24.41 | $24.54 | 82800 |
| 2024-01-17 | 24.37 | $24.30 | 9600 |
| 2024-01-16 | 24.39 | $24.35 | 3300 |
| 2024-01-12 | 24.41 | $24.48 | 1628 |
| 2024-01-11 | 24.38 | $24.43 | 1000 |
| 2024-01-10 | 24.37 | $24.37 | 9334 |
| 2024-01-09 | 24.36 | $24.25 | 1040 |
| 2024-01-08 | 24.40 | $24.34 | 3300 |
| 2024-01-05 | 24.41 | $23.93 | 10541 |
| 2024-01-04 | 24.55 | $23.75 | 8145 |
| 2024-01-03 | 24.78 | $23.80 | 11200 |
| 2024-01-02 | 25.04 | $24.21 | 300 |
| 2023-12-29 | 25.22 | $24.89 | 1730 |
| 2023-12-28 | 25.21 | $25.16 | 7018 |
| 2023-12-27 | 25.10 | $25.17 | 5900 |
| 2023-12-26 | 24.97 | $25.05 | 300 |
| 2023-12-22 | 24.83 | $24.87 | 123 |
| 2023-12-21 | 24.71 | $24.76 | 1500 |
| 2023-12-20 | 24.59 | $24.40 | 2417 |
| 2023-12-19 | 24.55 | $24.88 | 500 |
| 2023-12-18 | 24.35 | $24.48 | 1828 |
| 2023-12-15 | 24.22 | $24.35 | 5800 |
| 2023-12-14 | 24.10 | $24.43 | 4816 |
| 2023-12-13 | 23.93 | $24.15 | 2904 |
| 2023-12-12 | 23.80 | $23.80 | 1700 |
| 2023-12-11 | 23.75 | $23.75 | 1805 |
| 2023-12-08 | 23.70 | $23.62 | 100 |
| 2023-12-07 | 23.68 | $23.36 | 3004 |
| 2023-12-06 | 23.73 | $23.33 | 915 |
| 2023-12-05 | 23.80 | $23.60 | 2740 |
| 2023-12-04 | 23.80 | $23.74 | 84312 |
| 2023-12-01 | 23.74 | $23.88 | 31205 |
| 2023-11-30 | 23.63 | $23.52 | 6600 |
| 2023-11-29 | 23.60 | $23.35 | 20839 |
| 2023-11-28 | 23.62 | $23.42 | 111 |
| 2023-11-27 | 23.62 | $23.62 | 16335 |
| 2023-11-24 | 23.54 | $23.61 | 100 |
| 2023-11-22 | 23.45 | $23.57 | 1520 |
| 2023-11-21 | 23.35 | $23.39 | 4400 |
| 2023-11-20 | 23.29 | $23.64 | 5539 |
| 2023-11-17 | 23.13 | $23.50 | 1135 |
| 2023-11-16 | 22.97 | $23.21 | 15226 |
| 2023-11-15 | 22.88 | $23.42 | 800 |
| 2023-11-14 | 22.70 | $23.49 | 13246 |
| 2023-11-13 | 22.46 | $22.95 | 6300 |
| 2023-11-10 | 22.34 | $22.93 | 3247 |
| 2023-11-09 | 22.21 | $22.43 | 17214 |
| 2023-11-08 | 22.22 | $22.58 | 3816 |
| 2023-11-07 | 22.19 | $22.51 | 4322 |
| 2023-11-06 | 22.18 | $22.43 | 45745 |
| 2023-11-03 | 22.20 | $22.40 | 1616 |
| 2023-11-02 | 22.24 | $22.40 | 13300 |
| 2023-11-01 | 22.30 | $22.37 | 1145 |
| 2023-10-31 | 22.40 | $22.60 | 23723 |
| 2023-10-30 | 22.45 | $22.61 | 25503 |
| 2023-10-27 | 22.51 | $22.21 | 9612 |
| 2023-10-26 | 22.73 | $22.38 | 3600 |
| 2023-10-25 | 22.95 | $22.41 | 349 |
| 2023-10-24 | 23.22 | $23.14 | 2602 |
| 2023-10-23 | 23.32 | $22.91 | 12100 |
| 2023-10-20 | 23.52 | $22.95 | 5000 |
| 2023-10-19 | 23.76 | $23.24 | 9138 |
| 2023-10-18 | 23.95 | $23.57 | 1000 |
| 2023-10-17 | 24.09 | $24.39 | 3415 |
| 2023-10-16 | 24.01 | $24.19 | 100 |
| 2023-10-13 | 23.96 | $23.70 | 1339 |
| 2023-10-12 | 24.07 | $24.19 | 1815 |
| 2023-10-11 | 24.05 | $24.62 | 700 |
| 2023-10-10 | 23.88 | $24.40 | 1200 |
| 2023-10-09 | 23.76 | $24.20 | 621 |
| 2023-10-06 | 23.67 | $24.06 | 6700 |
| 2023-10-05 | 23.62 | $23.72 | 8721 |
| 2023-10-04 | 23.66 | $23.72 | 11100 |
| 2023-10-03 | 23.73 | $23.36 | 12632 |
| 2023-10-02 | 23.92 | $23.94 | 5300 |
| 2023-09-29 | 23.99 | $24.25 | 5124 |
| 2023-09-28 | 23.97 | $24.41 | 22000 |
| 2023-09-27 | 23.90 | $24.11 | 6100 |
| 2023-09-26 | 23.92 | $23.70 | 1625 |
| 2023-09-25 | 24.08 | $23.83 | 40835 |
| 2023-09-22 | 24.24 | $23.84 | 31300 |
| 2023-09-21 | 24.44 | $23.85 | 35900 |
| 2023-09-20 | 24.68 | $24.36 | 1700 |
| 2023-09-19 | 24.81 | $24.60 | 120 |
| 2023-09-18 | 24.89 | $24.83 | 3300 |
| 2023-09-15 | 24.93 | $24.74 | 100 |
| 2023-09-14 | 25.00 | $25.03 | 3700 |
| 2023-09-13 | 24.99 | $24.62 | 725 |
| 2023-09-12 | 25.11 | $24.93 | 35200 |
| 2023-09-11 | 25.16 | $25.25 | 1325 |
| 2023-09-08 | 25.12 | $25.23 | 327 |
| 2023-09-07 | 25.08 | $25.20 | 843 |
| 2023-09-06 | 25.03 | $25.09 | 1320 |
| 2023-09-05 | 25.01 | $25.06 | 807 |
| 2023-09-01 | 24.99 | $25.64 | 2200 |
| 2023-08-31 | 24.79 | $25.43 | 20800 |
| 2023-08-30 | 24.61 | $25.34 | 2900 |
| 2023-08-29 | 24.43 | $25.11 | 88500 |
| 2023-08-28 | 24.28 | $24.77 | 8300 |
| 2023-08-25 | 24.21 | $24.52 | 618 |
| 2023-08-24 | 24.21 | $24.31 | 3100 |
| 2023-08-23 | 24.28 | $24.67 | 500 |
| 2023-08-22 | 24.27 | $24.29 | 18100 |
| 2023-08-21 | 24.37 | $24.33 | 1000 |
| 2023-08-18 | 24.50 | $24.14 | 2632 |
| 2023-08-17 | 24.72 | $23.98 | 600 |
| 2023-08-16 | 25.04 | $24.59 | 2900 |
| 2023-08-15 | 25.24 | $24.95 | 647 |
| 2023-08-14 | 25.37 | $25.26 | 1949 |
| 2023-08-11 | 25.43 | $25.12 | 2500 |
| 2023-08-10 | 25.55 | $25.13 | 18600 |
| 2023-08-09 | 25.69 | $25.27 | 903 |
| 2023-08-08 | 25.81 | $25.79 | 1800 |
| 2023-08-07 | 25.80 | $25.73 | 1300 |
| 2023-08-04 | 25.79 | $25.62 | 3900 |
| 2023-08-03 | 25.82 | $25.51 | 2325 |
| 2023-08-02 | 25.88 | $25.73 | 820 |
| 2023-08-01 | 25.89 | $25.64 | 3800 |
| 2023-07-31 | 25.92 | $25.88 | 1300 |
| 2023-07-28 | 25.87 | $25.78 | 5600 |
| 2023-07-27 | 25.84 | $25.46 | 7548 |
| 2023-07-26 | 25.89 | $25.70 | 10500 |
| 2023-07-25 | 25.88 | $25.73 | 7100 |
| 2023-07-24 | 25.85 | $25.39 | 903 |
| 2023-07-21 | 25.90 | $25.41 | 500 |
| 2023-07-20 | 25.96 | $25.55 | 1800 |
| 2023-07-19 | 25.97 | $25.94 | 1300 |
| 2023-07-18 | 25.86 | $26.05 | 19700 |
| 2023-07-17 | 25.68 | $25.80 | 1932 |
| 2023-07-14 | 25.52 | $25.46 | 34200 |
| 2023-07-13 | 25.43 | $25.73 | 1000 |
| 2023-07-12 | 25.23 | $25.45 | 10100 |
| 2023-07-11 | 25.06 | $25.36 | 8412 |
| 2023-07-10 | 24.88 | $25.14 | 6124 |
| 2023-07-07 | 24.73 | $24.59 | 725 |
| 2023-07-06 | 24.70 | $24.26 | 1200 |
| 2023-07-05 | 24.77 | $24.66 | 13100 |
| 2023-07-03 | 24.73 | $24.84 | 346 |
| 2023-06-30 | 24.61 | $24.96 | 3800 |
| 2023-06-29 | 24.42 | $24.48 | 1900 |
| 2023-06-28 | 24.34 | $24.34 | 100 |
| 2023-06-27 | 24.27 | $24.34 | 8238 |
| 2023-06-26 | 24.19 | $23.91 | 100 |
| 2023-06-23 | 24.22 | $23.83 | 245 |
| 2023-06-22 | 24.28 | $23.99 | 16500 |
| 2023-06-21 | 24.29 | $24.09 | 6723 |
| 2023-06-20 | 24.27 | $24.09 | 300 |
| 2023-06-16 | 24.24 | $24.13 | 200 |
| 2023-06-15 | 24.19 | $24.22 | 5234 |
| 2023-06-14 | 24.09 | $24.05 | 700 |
| 2023-06-13 | 24.01 | $24.24 | 16900 |
| 2023-06-12 | 23.85 | $23.97 | 1100 |
| 2023-06-09 | 23.73 | $23.82 | 21314 |
| 2023-06-08 | 23.63 | $23.88 | 200 |
| 2023-06-07 | 23.49 | $23.88 | 400 |
| 2023-06-06 | 23.32 | $23.80 | 22534 |
| 2023-06-05 | 23.12 | $23.40 | 13089 |
| 2023-06-02 | 23.02 | $23.50 | 2500 |
| 2023-06-01 | 22.85 | $22.92 | 1200 |
| 2023-05-31 | 22.84 | $22.63 | 725 |
| 2023-05-30 | 22.91 | $22.91 | 3200 |
| 2023-05-26 | 22.91 | $22.90 | 1634 |
| 2023-05-25 | 22.91 | $22.65 | 1000 |
| 2023-05-24 | 23.00 | $22.43 | 11200 |
| 2023-05-23 | 23.17 | $22.79 | 7400 |
| 2023-05-22 | 23.27 | $23.28 | 2400 |
| 2023-05-19 | 23.23 | $23.19 | 3900 |
| 2023-05-18 | 23.21 | $23.23 | 30129 |
| 2023-05-17 | 23.17 | $22.99 | 2700 |
| 2023-05-16 | 23.20 | $23.06 | 417 |
| 2023-05-15 | 23.20 | $23.35 | 10000 |
| 2023-05-12 | 23.12 | $23.24 | 800 |
| 2023-05-11 | 23.05 | $23.04 | 1000 |
| 2023-05-10 | 23.03 | $23.18 | 1916 |
| 2023-05-09 | 22.96 | $23.15 | 14900 |
| 2023-05-08 | 22.89 | $23.21 | 151 |
| 2023-05-05 | 22.78 | $23.05 | 1222 |
| 2023-05-04 | 22.70 | $22.46 | 100 |
| 2023-05-03 | 22.79 | $22.81 | 100 |
| 2023-05-02 | 22.79 | $22.94 | 4100 |
| 2023-05-01 | 22.75 | $22.94 | 1534 |
| 2023-04-28 | 22.70 | $22.65 | 100 |
| 2023-04-27 | 22.74 | $22.51 | 320 |
| 2023-04-26 | 22.83 | $22.35 | 730 |
| 2023-04-25 | 23.00 | $22.60 | 1300 |
| 2023-04-24 | 23.13 | $22.98 | 4814 |
| 2023-04-21 | 23.16 | $23.12 | 19100 |
| 2023-04-20 | 23.16 | $23.09 | 138 |
| 2023-04-19 | 23.16 | $23.25 | 300 |
| 2023-04-18 | 23.12 | $23.48 | 836 |
| 2023-04-17 | 23.00 | $23.26 | 1047 |
| 2023-04-14 | 22.92 | $23.20 | 1700 |
| 2023-04-13 | 22.85 | $23.22 | 2747 |
| 2023-04-12 | 22.76 | $23.01 | 6600 |
| 2023-04-11 | 22.71 | $23.08 | 9337 |
| 2023-04-10 | 22.65 | $22.90 | 18800 |
| 2023-04-06 | 22.63 | $22.66 | 1805 |
| 2023-04-05 | 22.69 | $22.69 | 422 |
| 2023-04-04 | 22.76 | $22.95 | 12100 |
| 2023-04-03 | 22.77 | $23.44 | 9425 |
| 2023-03-31 | 22.63 | $23.46 | 6035 |
| 2023-03-30 | 22.47 | $23.01 | 18831 |
| 2023-03-29 | 22.42 | $22.99 | 101727 |
| 2023-03-28 | 22.39 | $22.76 | 9046 |
| 2023-03-27 | 22.42 | $22.79 | 20007 |
| 2023-03-24 | 22.47 | $22.78 | 15645 |
| 2023-03-23 | 22.55 | $22.78 | 20700 |
| 2023-03-22 | 22.65 | $22.83 | 13600 |
| 2023-03-21 | 22.78 | $22.89 | 19900 |
| 2023-03-20 | 22.92 | $22.89 | 24624 |
| 2023-03-17 | 23.11 | $22.71 | 17900 |
| 2023-03-16 | 23.42 | $23.29 | 17209 |
| 2023-03-15 | 23.61 | $22.85 | 30400 |
| 2023-03-14 | 24.00 | $23.54 | 15319 |
| 2023-03-13 | 24.26 | $23.12 | 12843 |
| 2023-03-10 | 24.72 | $23.80 | 45100 |
| 2023-03-09 | 25.07 | $24.44 | 27749 |
| 2023-03-08 | 25.29 | $25.18 | 17616 |
| 2023-03-07 | 25.32 | $25.19 | 21400 |
| 2023-03-06 | 25.37 | $25.47 | 14830 |
| 2023-03-03 | 25.33 | $25.64 | 11629 |
| 2023-03-02 | 25.22 | $25.34 | 15836 |
| 2023-03-01 | 25.19 | $25.25 | 13900 |
| 2023-02-28 | 25.19 | $25.24 | 13410 |
| 2023-02-27 | 25.18 | $25.10 | 17942 |
| 2023-02-24 | 25.22 | $25.12 | 14700 |
| 2023-02-23 | 25.26 | $25.18 | 14943 |
| 2023-02-22 | 25.29 | $25.01 | 34710 |
| 2023-02-21 | 25.38 | $25.06 | 22900 |
| 2023-02-17 | 25.48 | $25.38 | 28700 |
| 2023-02-16 | 25.49 | $25.43 | 13800 |
| 2023-02-15 | 25.49 | $25.56 | 68000 |
| 2023-02-14 | 25.45 | $25.50 | 32300 |
| 2023-02-13 | 25.41 | $25.52 | 210608 |
| 2023-02-10 | 25.36 | $25.29 | 28525 |
| 2023-02-09 | 25.37 | $25.16 | 22101 |
| 2023-02-08 | 25.42 | $25.37 | 31219 |
| 2023-02-07 | 25.41 | $25.51 | 39200 |
| 2023-02-06 | 25.36 | $25.34 | 26315 |
| 2023-02-03 | 25.35 | $25.38 | 29843 |
| 2023-02-02 | 25.32 | $25.35 | 40500 |
| 2023-02-01 | 25.29 | $25.44 | 27500 |
| 2023-01-31 | 25.23 | $25.43 | 38643 |
| 2023-01-30 | 25.15 | $25.18 | 22400 |
| 2023-01-27 | 25.14 | $25.17 | 52349 |
| 2023-01-26 | 25.13 | $25.13 | 26900 |
| 2023-01-25 | 25.13 | $25.17 | 31100 |
| 2023-01-24 | 25.12 | $25.11 | 22009 |
| 2023-01-23 | 25.12 | $25.10 | 23300 |
| 2023-01-20 | 25.13 | $25.10 | 43949 |
| 2023-01-19 | 25.13 | $25.10 | 17542 |
| 2023-01-18 | 25.14 | $25.12 | 55228 |
| 2023-01-17 | 25.15 | $25.16 | 30134 |
| 2023-01-13 | 25.14 | $25.14 | 29142 |
| 2023-01-12 | 25.14 | $25.20 | 55505 |
| 2023-01-11 | 25.11 | $25.12 | 20500 |
| 2023-01-10 | 25.11 | $25.08 | 20711 |
| 2023-01-09 | 25.12 | $25.14 | 52206 |
| 2023-01-06 | 25.11 | $25.09 | 20714 |
| 2023-01-05 | 25.12 | $25.13 | 43325 |
| 2023-01-04 | 25.12 | $25.13 | 24103 |
| 2023-01-03 | 25.11 | $25.13 | 50804 |
| 2022-12-30 | 25.10 | $25.11 | 10400 |
| 2022-12-29 | 25.10 | $25.10 | 26000 |
| 2022-12-28 | 25.10 | $25.12 | 8400 |
| 2022-12-27 | 25.09 | $25.08 | 10800 |
| 2022-12-23 | 25.10 | $25.07 | 20200 |
| 2022-12-22 | 25.11 | $25.07 | 28500 |
| 2022-12-21 | 25.12 | $25.07 | 56900 |
| 2022-12-20 | 25.13 | $25.10 | 21242 |
| 2022-12-19 | 25.13 | $25.14 | 25400 |
| 2022-12-16 | 25.13 | $25.12 | 22300 |
| 2022-12-15 | 25.13 | $25.13 | 21219 |
| 2022-12-14 | 25.12 | $25.11 | 29500 |
| 2022-12-13 | 25.12 | $25.12 | 16900 |
| 2022-12-12 | 25.11 | $25.11 | 19018 |
| 2022-12-09 | 25.11 | $25.11 | 25500 |
| 2022-12-08 | 25.11 | $25.11 | 31600 |
| 2022-12-07 | 25.10 | $25.10 | 20100 |
| 2022-12-06 | 25.10 | $25.10 | 17200 |
| 2022-12-05 | 25.10 | $25.09 | 20400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.76
2026-07-29
Close Price
$43.69
Vol: 6400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.32
Average
53.81
Maximum
78.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 39.76 | $43.69 | 6400 |
| 2026-07-28 | 43.10 | $44.60 | 3400 |
| 2026-07-27 | 46.84 | $45.51 | 6149 |
| 2026-07-24 | 48.10 | $45.80 | 17500 |
| 2026-07-23 | 50.18 | $46.27 | 6863 |
| 2026-07-22 | 52.20 | $46.71 | 5739 |
| 2026-07-21 | 51.31 | $46.50 | 7820 |
| 2026-07-20 | 44.79 | $45.09 | 9010 |
| 2026-07-17 | 45.53 | $45.27 | 20500 |
| 2026-07-16 | 43.36 | $44.83 | 22600 |
| 2026-07-15 | 45.72 | $45.43 | 11700 |
| 2026-07-14 | 48.48 | $46.09 | 5205 |
| 2026-07-13 | 47.05 | $45.78 | 1000 |
| 2026-07-10 | 48.66 | $46.17 | 6000 |
| 2026-07-09 | 50.00 | $46.49 | 11600 |
| 2026-07-08 | 47.61 | $45.93 | 6500 |
| 2026-07-07 | 46.13 | $45.59 | 3423 |
| 2026-07-06 | 47.91 | $46.06 | 9300 |
| 2026-07-02 | 47.29 | $45.91 | 11701 |
| 2026-07-01 | 51.71 | $47.05 | 20200 |
| 2026-06-30 | 57.38 | $48.32 | 47310 |
| 2026-06-29 | 54.94 | $47.66 | 27209 |
| 2026-06-26 | 54.60 | $47.57 | 7532 |
| 2026-06-25 | 58.68 | $48.45 | 15800 |
| 2026-06-24 | 53.80 | $47.14 | 6438 |
| 2026-06-23 | 55.96 | $47.59 | 13900 |
| 2026-06-22 | 61.98 | $48.74 | 11400 |
| 2026-06-18 | 58.71 | $47.85 | 14322 |
| 2026-06-17 | 56.48 | $47.29 | 14333 |
| 2026-06-16 | 58.30 | $47.63 | 10600 |
| 2026-06-15 | 63.19 | $48.49 | 9300 |
| 2026-06-12 | 65.06 | $48.80 | 5712 |
| 2026-06-11 | 60.80 | $47.60 | 3416 |
| 2026-06-10 | 54.61 | $46.19 | 3000 |
| 2026-06-09 | 57.03 | $46.59 | 2736 |
| 2026-06-08 | 56.62 | $46.50 | 5600 |
| 2026-06-05 | 52.27 | $45.60 | 9400 |
| 2026-06-04 | 65.95 | $47.56 | 3018 |
| 2026-06-03 | 65.43 | $47.44 | 1929 |
| 2026-06-02 | 65.30 | $47.41 | 5500 |
| 2026-06-01 | 62.16 | $46.70 | 12415 |
| 2026-05-29 | 62.07 | $46.68 | 12200 |
| 2026-05-28 | 60.62 | $46.36 | 17900 |
| 2026-05-27 | 59.94 | $46.21 | 25822 |
| 2026-05-26 | 63.64 | $46.74 | 12200 |
| 2026-05-22 | 60.73 | $46.07 | 22432 |
| 2026-05-21 | 58.57 | $45.61 | 8142 |
| 2026-05-20 | 58.14 | $45.52 | 7700 |
| 2026-05-19 | 54.24 | $44.74 | 6044 |
| 2026-05-18 | 54.42 | $44.77 | 9348 |
| 2026-05-15 | 53.77 | $44.64 | 4400 |
| 2026-05-14 | 58.40 | $45.40 | 3635 |
| 2026-05-13 | 61.37 | $45.85 | 13802 |
| 2026-05-12 | 61.28 | $45.83 | 10609 |
| 2026-05-11 | 63.42 | $46.16 | 7827 |
| 2026-05-08 | 63.09 | $46.07 | 15300 |
| 2026-05-07 | 58.53 | $44.93 | 9200 |
| 2026-05-06 | 66.53 | $46.10 | 23710 |
| 2026-05-05 | 64.90 | $45.68 | 8600 |
| 2026-05-04 | 59.53 | $44.48 | 18544 |
| 2026-05-01 | 59.75 | $44.51 | 2100 |
| 2026-04-30 | 58.25 | $44.20 | 11900 |
| 2026-04-29 | 55.63 | $43.68 | 5000 |
| 2026-04-28 | 52.16 | $43.05 | 3700 |
| 2026-04-27 | 55.63 | $43.58 | 7743 |
| 2026-04-24 | 54.77 | $43.42 | 4500 |
| 2026-04-23 | 50.92 | $42.74 | 10426 |
| 2026-04-22 | 50.92 | $42.74 | 7205 |
| 2026-04-21 | 49.61 | $42.51 | 6746 |
| 2026-04-20 | 49.38 | $42.47 | 101803 |
| 2026-04-17 | 48.95 | $42.39 | 6100 |
| 2026-04-16 | 47.63 | $42.14 | 7600 |
| 2026-04-15 | 45.15 | $41.68 | 5607 |
| 2026-04-14 | 46.10 | $41.89 | 6100 |
| 2026-04-13 | 47.68 | $42.24 | 12137 |
| 2026-04-10 | 47.63 | $42.23 | 11500 |
| 2026-04-09 | 47.63 | $42.23 | 9149 |
| 2026-04-08 | 47.63 | $42.23 | 18149 |
| 2026-04-07 | 47.59 | $42.22 | 7500 |
| 2026-04-06 | 47.55 | $42.21 | 17407 |
| 2026-04-02 | 47.44 | $42.18 | 67700 |
| 2026-04-01 | 51.32 | $43.28 | 47349 |
| 2026-03-31 | 47.18 | $42.17 | 4400 |
| 2026-03-30 | 41.22 | $40.78 | 15700 |
| 2026-03-27 | 44.85 | $41.83 | 20900 |
| 2026-03-26 | 45.76 | $42.08 | 10424 |
| 2026-03-25 | 49.88 | $43.15 | 4847 |
| 2026-03-24 | 47.97 | $42.69 | 5000 |
| 2026-03-23 | 45.20 | $42.05 | 20900 |
| 2026-03-20 | 40.04 | $40.96 | 8648 |
| 2026-03-19 | 45.41 | $42.40 | 3536 |
| 2026-03-18 | 42.83 | $41.89 | 4600 |
| 2026-03-17 | 44.72 | $42.37 | 17648 |
| 2026-03-16 | 38.91 | $41.28 | 8200 |
| 2026-03-13 | 35.05 | $40.63 | 9201 |
| 2026-03-12 | 35.74 | $40.84 | 33703 |
| 2026-03-11 | 39.33 | $41.86 | 6900 |
| 2026-03-10 | 39.63 | $41.94 | 26710 |
| 2026-03-09 | 38.92 | $41.81 | 16200 |
| 2026-03-06 | 35.65 | $41.22 | 18018 |
| 2026-03-05 | 39.65 | $42.39 | 3700 |
| 2026-03-04 | 42.64 | $43.16 | 17718 |
| 2026-03-03 | 41.50 | $42.95 | 4100 |
| 2026-03-02 | 48.24 | $44.50 | 4030 |
| 2026-02-27 | 51.58 | $45.15 | 12200 |
| 2026-02-26 | 55.88 | $45.91 | 2600 |
| 2026-02-25 | 54.21 | $45.56 | 18300 |
| 2026-02-24 | 53.30 | $45.37 | 11100 |
| 2026-02-23 | 50.59 | $44.82 | 5600 |
| 2026-02-20 | 53.71 | $45.40 | 10100 |
| 2026-02-19 | 52.27 | $45.10 | 4600 |
| 2026-02-18 | 52.42 | $45.13 | 2746 |
| 2026-02-17 | 50.37 | $44.69 | 13700 |
| 2026-02-13 | 50.23 | $44.66 | 28240 |
| 2026-02-12 | 49.64 | $44.53 | 7911 |
| 2026-02-11 | 54.84 | $45.64 | 3922 |
| 2026-02-10 | 53.89 | $45.41 | 13400 |
| 2026-02-09 | 54.80 | $45.60 | 14736 |
| 2026-02-06 | 54.14 | $45.43 | 10500 |
| 2026-02-05 | 45.86 | $43.54 | 12430 |
| 2026-02-04 | 50.24 | $44.50 | 23300 |
| 2026-02-03 | 52.11 | $44.88 | 18200 |
| 2026-02-02 | 48.82 | $44.19 | 4500 |
| 2026-01-30 | 46.18 | $43.67 | 6300 |
| 2026-01-29 | 56.40 | $45.59 | 6800 |
| 2026-01-28 | 57.03 | $45.69 | 23225 |
| 2026-01-27 | 55.77 | $45.42 | 7600 |
| 2026-01-26 | 54.56 | $45.16 | 17714 |
| 2026-01-23 | 55.17 | $45.27 | 5229 |
| 2026-01-22 | 59.97 | $46.10 | 18005 |
| 2026-01-21 | 59.53 | $45.99 | 13400 |
| 2026-01-20 | 55.52 | $45.05 | 73700 |
| 2026-01-16 | 57.18 | $45.34 | 15500 |
| 2026-01-15 | 58.67 | $45.60 | 11649 |
| 2026-01-14 | 57.37 | $45.28 | 8900 |
| 2026-01-13 | 59.48 | $45.66 | 35800 |
| 2026-01-12 | 58.65 | $45.44 | 15439 |
| 2026-01-09 | 58.05 | $45.28 | 8512 |
| 2026-01-08 | 56.28 | $44.81 | 8407 |
| 2026-01-07 | 56.24 | $44.80 | 7400 |
| 2026-01-06 | 58.42 | $45.26 | 19520 |
| 2026-01-05 | 56.11 | $44.60 | 18600 |
| 2026-01-02 | 52.82 | $43.73 | 36100 |
| 2025-12-31 | 49.12 | $42.84 | 9000 |
| 2025-12-30 | 50.91 | $43.26 | 11600 |
| 2025-12-29 | 50.95 | $43.27 | 12600 |
| 2025-12-26 | 53.07 | $43.78 | 15435 |
| 2025-12-24 | 55.17 | $44.27 | 5810 |
| 2025-12-23 | 55.73 | $44.40 | 9400 |
| 2025-12-22 | 57.54 | $44.83 | 12200 |
| 2025-12-19 | 54.32 | $43.85 | 22800 |
| 2025-12-18 | 49.10 | $42.46 | 9726 |
| 2025-12-17 | 46.38 | $41.81 | 16800 |
| 2025-12-16 | 50.35 | $42.82 | 3900 |
| 2025-12-15 | 50.51 | $42.86 | 7927 |
| 2025-12-12 | 55.08 | $43.94 | 5900 |
| 2025-12-11 | 59.27 | $44.83 | 11200 |
| 2025-12-10 | 57.00 | $44.18 | 8111 |
| 2025-12-09 | 54.04 | $43.39 | 5638 |
| 2025-12-08 | 54.31 | $43.45 | 9000 |
| 2025-12-05 | 53.84 | $43.32 | 9919 |
| 2025-12-04 | 55.96 | $43.82 | 11233 |
| 2025-12-03 | 53.08 | $43.00 | 7926 |
| 2025-12-02 | 53.04 | $42.99 | 11300 |
| 2025-12-01 | 51.51 | $42.55 | 5014 |
| 2025-11-28 | 53.87 | $43.17 | 16033 |
| 2025-11-26 | 51.84 | $42.57 | 5600 |
| 2025-11-25 | 48.54 | $41.65 | 10035 |
| 2025-11-24 | 45.53 | $40.87 | 11400 |
| 2025-11-21 | 40.50 | $39.68 | 54100 |
| 2025-11-20 | 37.74 | $39.08 | 51500 |
| 2025-11-19 | 44.15 | $41.06 | 3500 |
| 2025-11-18 | 43.74 | $40.97 | 25614 |
| 2025-11-17 | 42.94 | $40.79 | 12400 |
| 2025-11-14 | 45.36 | $41.50 | 6600 |
| 2025-11-13 | 45.99 | $41.68 | 80428 |
| 2025-11-12 | 52.60 | $43.41 | 8800 |
| 2025-11-11 | 52.98 | $43.50 | 7600 |
| 2025-11-10 | 51.66 | $43.14 | 19600 |
| 2025-11-07 | 46.05 | $41.73 | 5741 |
| 2025-11-06 | 42.35 | $40.91 | 19046 |
| 2025-11-05 | 46.69 | $42.08 | 17900 |
| 2025-11-04 | 42.63 | $41.23 | 7508 |
| 2025-11-03 | 47.93 | $42.53 | 41600 |
| 2025-10-31 | 51.63 | $43.32 | 8900 |
| 2025-10-30 | 49.23 | $42.81 | 22936 |
| 2025-10-29 | 54.65 | $43.88 | 10041 |
| 2025-10-28 | 55.46 | $44.03 | 2016 |
| 2025-10-27 | 55.88 | $44.11 | 11900 |
| 2025-10-24 | 55.20 | $43.94 | 11600 |
| 2025-10-23 | 52.29 | $43.24 | 13100 |
| 2025-10-22 | 49.72 | $42.66 | 57200 |
| 2025-10-21 | 55.44 | $43.83 | 13800 |
| 2025-10-20 | 62.70 | $45.07 | 10700 |
| 2025-10-17 | 57.40 | $43.83 | 66900 |
| 2025-10-16 | 61.34 | $44.42 | 13300 |
| 2025-10-15 | 68.36 | $45.35 | 12500 |
| 2025-10-14 | 68.60 | $45.38 | 14300 |
| 2025-10-13 | 66.47 | $44.81 | 10000 |
| 2025-10-10 | 57.78 | $42.99 | 13544 |
| 2025-10-09 | 66.51 | $43.96 | 10421 |
| 2025-10-08 | 66.90 | $44.00 | 10700 |
| 2025-10-07 | 64.76 | $43.57 | 7400 |
| 2025-10-06 | 65.23 | $43.62 | 29700 |
| 2025-10-03 | 62.28 | $43.05 | 6051 |
| 2025-10-02 | 63.54 | $43.19 | 5042 |
| 2025-10-01 | 59.86 | $42.52 | 9005 |
| 2025-09-30 | 59.57 | $42.47 | 6301 |
| 2025-09-29 | 60.40 | $42.57 | 9400 |
| 2025-09-26 | 58.08 | $42.15 | 7700 |
| 2025-09-25 | 59.99 | $42.39 | 6438 |
| 2025-09-24 | 62.09 | $42.65 | 26927 |
| 2025-09-23 | 68.96 | $43.43 | 14044 |
| 2025-09-22 | 67.61 | $43.12 | 16508 |
| 2025-09-19 | 67.21 | $43.03 | 26541 |
| 2025-09-18 | 65.01 | $42.54 | 6100 |
| 2025-09-17 | 60.35 | $41.64 | 5600 |
| 2025-09-16 | 59.79 | $41.54 | 9000 |
| 2025-09-15 | 65.36 | $42.17 | 74050 |
| 2025-09-12 | 62.86 | $41.69 | 16631 |
| 2025-09-11 | 60.36 | $41.25 | 12000 |
| 2025-09-10 | 55.15 | $40.45 | 2800 |
| 2025-09-09 | 55.24 | $40.46 | 13926 |
| 2025-09-08 | 54.22 | $40.31 | 17800 |
| 2025-09-05 | 51.93 | $39.98 | 11700 |
| 2025-09-04 | 52.54 | $40.06 | 2023 |
| 2025-09-03 | 53.57 | $40.20 | 19338 |
| 2025-09-02 | 56.13 | $40.54 | 6900 |
| 2025-08-29 | 59.54 | $40.97 | 9500 |
| 2025-08-28 | 62.83 | $41.36 | 10500 |
| 2025-08-27 | 60.72 | $40.96 | 14242 |
| 2025-08-26 | 61.72 | $41.08 | 20414 |
| 2025-08-25 | 61.57 | $41.05 | 23711 |
| 2025-08-22 | 58.24 | $40.41 | 26900 |
| 2025-08-21 | 51.66 | $39.35 | 16200 |
| 2025-08-20 | 50.96 | $39.25 | 25400 |
| 2025-08-19 | 50.83 | $39.23 | 11500 |
| 2025-08-18 | 60.57 | $40.47 | 50948 |
| 2025-08-15 | 62.59 | $40.69 | 18434 |
| 2025-08-14 | 63.98 | $40.84 | 14000 |
| 2025-08-13 | 68.90 | $41.35 | 20837 |
| 2025-08-12 | 67.79 | $41.11 | 25641 |
| 2025-08-11 | 64.49 | $40.45 | 38117 |
| 2025-08-08 | 65.65 | $40.57 | 31014 |
| 2025-08-07 | 64.80 | $40.40 | 19600 |
| 2025-08-06 | 63.58 | $40.16 | 38637 |
| 2025-08-05 | 63.48 | $40.14 | 9100 |
| 2025-08-04 | 64.83 | $40.30 | 6549 |
| 2025-08-01 | 59.75 | $39.30 | 73546 |
| 2025-07-31 | 66.91 | $40.08 | 16009 |
| 2025-07-30 | 65.61 | $39.82 | 12715 |
| 2025-07-29 | 64.05 | $39.52 | 16719 |
| 2025-07-28 | 69.96 | $40.11 | 11207 |
| 2025-07-25 | 70.70 | $40.18 | 4403 |
| 2025-07-24 | 69.43 | $39.89 | 14100 |
| 2025-07-23 | 71.77 | $40.12 | 11300 |
| 2025-07-22 | 70.33 | $39.77 | 16800 |
| 2025-07-21 | 70.82 | $39.82 | 12242 |
| 2025-07-18 | 78.98 | $40.60 | 16432 |
| 2025-07-17 | 78.03 | $40.29 | 26721 |
| 2025-07-16 | 75.91 | $39.66 | 22400 |
| 2025-07-15 | 74.50 | $39.28 | 36394 |
| 2025-07-14 | 72.79 | $38.85 | 12900 |
| 2025-07-11 | 67.84 | $37.81 | 23600 |
| 2025-07-10 | 71.28 | $38.10 | 42149 |
| 2025-07-09 | 64.64 | $36.97 | 3700 |
| 2025-07-08 | 63.80 | $36.85 | 12000 |
| 2025-07-07 | 65.15 | $36.96 | 5543 |
| 2025-07-03 | 65.39 | $36.98 | 4709 |
| 2025-07-02 | 63.75 | $36.72 | 13100 |
| 2025-07-01 | 61.25 | $36.35 | 19300 |
| 2025-06-30 | 69.05 | $36.99 | 9617 |
| 2025-06-27 | 65.32 | $36.42 | 10343 |
| 2025-06-26 | 65.85 | $36.46 | 18925 |
| 2025-06-25 | 62.21 | $35.96 | 9330 |
| 2025-06-24 | 67.54 | $36.35 | 73600 |
| 2025-06-23 | 62.35 | $35.69 | 5526 |
| 2025-06-20 | 59.35 | $35.37 | 3600 |
| 2025-06-18 | 60.21 | $35.43 | 6314 |
| 2025-06-17 | 55.56 | $34.97 | 20418 |
| 2025-06-16 | 58.82 | $35.20 | 71631 |
| 2025-06-13 | 46.13 | $34.23 | 19100 |
| 2025-06-12 | 54.14 | $34.72 | 9106 |
| 2025-06-11 | 51.35 | $34.55 | 3716 |
| 2025-06-10 | 50.69 | $34.51 | 28200 |
| 2025-06-09 | 53.11 | $34.65 | 11902 |
| 2025-06-06 | 53.11 | $34.65 | 16842 |
| 2025-06-05 | 47.06 | $34.28 | 21900 |
| 2025-06-04 | 44.10 | $34.12 | 22100 |
| 2025-06-03 | 46.58 | $34.28 | 10700 |
| 2025-06-02 | 45.30 | $34.21 | 3400 |
| 2025-05-30 | 40.47 | $33.96 | 8017 |
| 2025-05-29 | 36.19 | $33.76 | 12523 |
| 2025-05-28 | 38.28 | $33.92 | 13555 |
| 2025-05-27 | 44.38 | $34.32 | 31900 |
| 2025-05-23 | 36.18 | $33.98 | 19338 |
| 2025-05-22 | 36.94 | $34.03 | 18500 |
| 2025-05-21 | 37.23 | $34.05 | 13800 |
| 2025-05-20 | 50.59 | $34.74 | 23302 |
| 2025-05-19 | 45.18 | $34.54 | 23837 |
| 2025-05-16 | 44.60 | $34.52 | 6700 |
| 2025-05-15 | 44.82 | $34.53 | 18144 |
| 2025-05-14 | 45.04 | $34.54 | 35245 |
| 2025-05-13 | 43.76 | $34.49 | 77347 |
| 2025-05-12 | 43.95 | $34.50 | 59500 |
| 2025-05-09 | 43.71 | $34.49 | 5300 |
| 2025-05-08 | 43.71 | $34.49 | 3500 |
| 2025-05-07 | 43.88 | $34.50 | 12600 |
| 2025-05-06 | 43.47 | $34.48 | 11204 |
| 2025-05-05 | 43.93 | $34.51 | 10404 |
| 2025-05-02 | 43.55 | $34.49 | 16313 |
| 2025-05-01 | 43.37 | $34.48 | 8015 |
| 2025-04-30 | 43.37 | $34.48 | 2700 |
| 2025-04-29 | 43.37 | $34.48 | 6541 |
| 2025-04-28 | 43.37 | $34.48 | 2442 |
| 2025-04-25 | 43.07 | $34.46 | 12015 |
| 2025-04-24 | 43.07 | $34.46 | 11237 |
| 2025-04-23 | 42.66 | $34.43 | 13300 |
| 2025-04-22 | 42.66 | $34.43 | 11233 |
| 2025-04-21 | 42.66 | $34.43 | 4000 |
| 2025-04-17 | 42.42 | $34.41 | 13700 |
| 2025-04-16 | 42.93 | $34.47 | 10300 |
| 2025-04-15 | 42.71 | $34.45 | 28528 |
| 2025-04-14 | 41.98 | $34.38 | 46704 |
| 2025-04-11 | 42.35 | $34.43 | 16800 |
| 2025-04-10 | 42.42 | $34.44 | 52200 |
| 2025-04-09 | 42.24 | $34.42 | 23400 |
| 2025-04-08 | 42.24 | $34.42 | 46102 |
| 2025-04-07 | 42.24 | $34.42 | 11100 |
| 2025-04-04 | 42.41 | $34.45 | 128536 |
| 2025-04-03 | 42.19 | $34.42 | 135300 |
| 2025-04-02 | 42.04 | $34.40 | 33333 |
| 2025-04-01 | 41.84 | $34.37 | 20800 |
| 2025-03-31 | 41.93 | $34.39 | 4800 |
| 2025-03-28 | 42.02 | $34.41 | 20028 |
| 2025-03-27 | 41.61 | $34.34 | 10826 |
| 2025-03-26 | 41.65 | $34.35 | 32800 |
| 2025-03-25 | 41.65 | $34.35 | 37600 |
| 2025-03-24 | 41.49 | $34.32 | 21511 |
| 2025-03-21 | 41.60 | $34.35 | 2324 |
| 2025-03-20 | 41.60 | $34.35 | 3900 |
| 2025-03-19 | 41.55 | $34.34 | 13400 |
| 2025-03-18 | 41.58 | $34.35 | 4953 |
| 2025-03-17 | 43.55 | $35.01 | 10500 |
| 2025-03-14 | 41.40 | $34.47 | 11746 |
| 2025-03-13 | 35.80 | $33.17 | 37600 |
| 2025-03-12 | 37.89 | $33.96 | 42900 |
| 2025-03-11 | 35.44 | $33.42 | 30900 |
| 2025-03-10 | 32.64 | $32.82 | 68612 |
| 2025-03-07 | 38.33 | $34.98 | 29000 |
| 2025-03-06 | 37.51 | $34.81 | 17200 |
| 2025-03-05 | 43.89 | $36.78 | 26200 |
| 2025-03-04 | 41.69 | $36.32 | 66900 |
| 2025-03-03 | 45.40 | $37.33 | 50300 |
| 2025-02-28 | 46.77 | $37.68 | 18900 |
| 2025-02-27 | 43.28 | $36.93 | 12639 |
| 2025-02-26 | 45.12 | $37.42 | 15700 |
| 2025-02-25 | 43.16 | $37.00 | 37900 |
| 2025-02-24 | 47.33 | $38.09 | 52800 |
| 2025-02-21 | 50.33 | $38.80 | 30260 |
| 2025-02-20 | 55.37 | $39.87 | 47418 |
| 2025-02-19 | 64.48 | $41.46 | 52885 |
| 2025-02-18 | 69.84 | $42.24 | 95107 |
| 2025-02-14 | 69.41 | $42.10 | 60000 |
| 2025-02-13 | 67.47 | $41.49 | 95800 |
| 2025-02-12 | 61.61 | $39.94 | 39777 |
| 2025-02-11 | 60.25 | $39.63 | 19035 |
| 2025-02-10 | 64.23 | $40.20 | 57844 |
| 2025-02-07 | 62.80 | $39.85 | 58713 |
| 2025-02-06 | 65.80 | $40.27 | 34342 |
| 2025-02-05 | 64.77 | $40.00 | 106600 |
| 2025-02-04 | 63.70 | $39.72 | 34366 |
| 2025-02-03 | 58.64 | $38.54 | 15700 |
| 2025-01-31 | 62.42 | $39.08 | 37503 |
| 2025-01-30 | 62.33 | $39.06 | 74341 |
| 2025-01-29 | 59.63 | $38.44 | 127900 |
| 2025-01-28 | 58.95 | $38.29 | 14212 |
| 2025-01-27 | 54.93 | $37.45 | 21924 |
| 2025-01-24 | 62.16 | $38.50 | 16143 |
| 2025-01-23 | 61.75 | $38.41 | 15100 |
| 2025-01-22 | 60.11 | $38.05 | 14900 |
| 2025-01-21 | 59.37 | $37.89 | 20747 |
| 2025-01-17 | 57.27 | $37.44 | 38500 |
| 2025-01-16 | 54.58 | $36.90 | 5600 |
| 2025-01-15 | 53.50 | $36.69 | 5436 |
| 2025-01-14 | 48.69 | $35.82 | 3000 |
| 2025-01-13 | 44.09 | $35.09 | 2322 |
| 2025-01-10 | 45.36 | $35.33 | 13400 |
| 2025-01-08 | 48.76 | $35.94 | 5215 |
| 2025-01-07 | 48.52 | $35.90 | 6402 |
| 2025-01-06 | 53.58 | $36.75 | 21500 |
| 2025-01-03 | 54.21 | $36.85 | 54400 |
| 2025-01-02 | 50.01 | $36.10 | 15449 |
| 2024-12-31 | 46.86 | $35.59 | 4000 |
| 2024-12-30 | 48.93 | $35.95 | 8600 |
| 2024-12-27 | 50.45 | $36.21 | 7300 |
| 2024-12-26 | 56.09 | $37.09 | 1614 |
| 2024-12-24 | 55.23 | $36.93 | 3700 |
| 2024-12-23 | 52.68 | $36.47 | 13135 |
| 2024-12-20 | 52.41 | $36.42 | 18100 |
| 2024-12-19 | 46.53 | $35.44 | 3714 |
| 2024-12-18 | 45.16 | $35.23 | 6900 |
| 2024-12-17 | 56.72 | $36.98 | 8518 |
| 2024-12-16 | 61.33 | $37.52 | 32148 |
| 2024-12-13 | 59.30 | $37.17 | 8112 |
| 2024-12-12 | 58.65 | $37.06 | 3140 |
| 2024-12-11 | 58.59 | $37.05 | 8108 |
| 2024-12-10 | 54.73 | $36.40 | 5544 |
| 2024-12-09 | 58.47 | $36.87 | 34900 |
| 2024-12-06 | 72.75 | $38.29 | 14441 |
| 2024-12-05 | 70.59 | $37.84 | 68413 |
| 2024-12-04 | 70.59 | $37.84 | 13200 |
| 2024-12-03 | 71.16 | $37.89 | 10600 |
| 2024-12-02 | 69.03 | $37.44 | 13639 |
| 2024-11-29 | 75.36 | $37.98 | 9900 |
| 2024-11-27 | 74.50 | $37.77 | 13649 |
| 2024-11-26 | 74.74 | $37.79 | 17300 |
| 2024-11-25 | 74.54 | $37.74 | 16465 |
| 2024-11-22 | 74.47 | $37.72 | 15400 |
| 2024-11-21 | 72.00 | $37.08 | 13722 |
| 2024-11-20 | 70.70 | $36.77 | 8935 |
| 2024-11-19 | 70.40 | $36.70 | 10706 |
| 2024-11-18 | 68.64 | $36.29 | 12647 |
| 2024-11-15 | 67.66 | $36.07 | 7300 |
| 2024-11-14 | 66.00 | $35.71 | 8900 |
| 2024-11-13 | 68.59 | $35.99 | 2400 |
| 2024-11-12 | 70.96 | $36.24 | 3712 |
| 2024-11-11 | 73.76 | $36.53 | 6938 |
| 2024-11-08 | 72.14 | $36.08 | 4700 |
| 2024-11-07 | 69.34 | $35.38 | 7000 |
| 2024-11-06 | 66.61 | $34.78 | 6805 |
| 2024-11-05 | 56.56 | $33.14 | 5212 |
| 2024-11-04 | 47.17 | $32.12 | 2145 |
| 2024-11-01 | 49.57 | $32.36 | 4800 |
| 2024-10-31 | 55.48 | $32.89 | 6604 |
| 2024-10-30 | 63.79 | $33.50 | 2900 |
| 2024-10-29 | 63.54 | $33.47 | 6018 |
| 2024-10-28 | 64.25 | $33.52 | 13700 |
| 2024-10-25 | 60.90 | $33.12 | 1947 |
| 2024-10-24 | 62.00 | $33.20 | 20800 |
| 2024-10-23 | 59.00 | $32.86 | 1602 |
| 2024-10-22 | 59.00 | $32.86 | 37314 |
| 2024-10-21 | 59.50 | $32.90 | 5400 |
| 2024-10-18 | 65.71 | $33.37 | 3000 |
| 2024-10-17 | 64.67 | $33.23 | 3000 |
| 2024-10-16 | 66.74 | $33.38 | 625 |
| 2024-10-15 | 64.51 | $33.07 | 728 |
| 2024-10-14 | 64.43 | $33.06 | 1700 |
| 2024-10-11 | 62.06 | $32.74 | 4800 |
| 2024-10-10 | 57.42 | $32.19 | 600 |
| 2024-10-09 | 56.97 | $32.14 | 2441 |
| 2024-10-08 | 56.08 | $32.04 | 3104 |
| 2024-10-07 | 52.73 | $31.68 | 3000 |
| 2024-10-04 | 54.60 | $31.85 | 2800 |
| 2024-10-03 | 51.01 | $31.48 | 1400 |
| 2024-10-02 | 52.94 | $31.66 | 6200 |
| 2024-10-01 | 52.56 | $31.62 | 6431 |
| 2024-09-30 | 56.11 | $31.95 | 8300 |
| 2024-09-27 | 54.79 | $31.80 | 4000 |
| 2024-09-26 | 53.10 | $31.61 | 5900 |
| 2024-09-25 | 52.48 | $31.54 | 5320 |
| 2024-09-24 | 55.47 | $31.84 | 18524 |
| 2024-09-23 | 57.13 | $32.00 | 13200 |
| 2024-09-20 | 56.75 | $31.95 | 2100 |
| 2024-09-19 | 59.90 | $32.26 | 914 |
| 2024-09-18 | 57.81 | $31.97 | 5400 |
| 2024-09-17 | 57.45 | $31.92 | 7820 |
| 2024-09-16 | 58.02 | $31.98 | 737 |
| 2024-09-13 | 54.84 | $31.53 | 14926 |
| 2024-09-12 | 51.43 | $31.09 | 4007 |
| 2024-09-11 | 50.05 | $30.92 | 14901 |
| 2024-09-10 | 50.37 | $30.96 | 6100 |
| 2024-09-09 | 52.45 | $31.22 | 5631 |
| 2024-09-06 | 48.99 | $30.77 | 1938 |
| 2024-09-05 | 53.69 | $31.34 | 1733 |
| 2024-09-04 | 56.87 | $31.69 | 700 |
| 2024-09-03 | 55.21 | $31.46 | 5128 |
| 2024-08-30 | 61.03 | $32.06 | 2300 |
| 2024-08-29 | 58.83 | $31.74 | 3236 |
| 2024-08-28 | 57.11 | $31.50 | 1745 |
| 2024-08-27 | 59.17 | $31.71 | 16243 |
| 2024-08-26 | 59.85 | $31.78 | 3940 |
| 2024-08-23 | 60.04 | $31.80 | 1100 |
| 2024-08-22 | 55.74 | $31.15 | 2700 |
| 2024-08-21 | 56.27 | $31.21 | 700 |
| 2024-08-20 | 55.19 | $31.05 | 3933 |
| 2024-08-19 | 57.29 | $31.30 | 505 |
| 2024-08-16 | 55.43 | $31.01 | 6214 |
| 2024-08-15 | 54.04 | $30.80 | 1700 |
| 2024-08-14 | 51.59 | $30.44 | 10017 |
| 2024-08-13 | 49.90 | $30.20 | 400 |
| 2024-08-12 | 46.50 | $29.74 | 1400 |
| 2024-08-09 | 47.57 | $29.90 | 6424 |
| 2024-08-08 | 45.18 | $29.58 | 400 |
| 2024-08-07 | 38.24 | $28.75 | 7904 |
| 2024-08-06 | 39.68 | $29.00 | 710 |
| 2024-08-05 | 34.34 | $28.43 | 2900 |
| 2024-08-02 | 37.98 | $29.08 | 12617 |
| 2024-08-01 | 44.47 | $30.02 | 3426 |
| 2024-07-31 | 55.12 | $31.14 | 9827 |
| 2024-07-30 | 52.41 | $30.86 | 4209 |
| 2024-07-29 | 53.06 | $30.92 | 9243 |
| 2024-07-26 | 53.69 | $30.98 | 200 |
| 2024-07-25 | 50.31 | $30.62 | 7700 |
| 2024-07-24 | 49.13 | $30.50 | 3634 |
| 2024-07-23 | 57.43 | $31.27 | 16439 |
| 2024-07-22 | 56.80 | $31.20 | 1402 |
| 2024-07-19 | 54.51 | $30.95 | 12636 |
| 2024-07-18 | 53.49 | $30.84 | 800 |
| 2024-07-17 | 56.11 | $31.08 | 1937 |
| 2024-07-16 | 63.53 | $31.68 | 6038 |
| 2024-07-15 | 57.79 | $31.03 | 2437 |
| 2024-07-12 | 60.58 | $31.23 | 649 |
| 2024-07-11 | 60.58 | $31.23 | 7002 |
| 2024-07-10 | 56.51 | $30.80 | 2444 |
| 2024-07-09 | 54.43 | $30.60 | 2309 |
| 2024-07-08 | 54.32 | $30.59 | 600 |
| 2024-07-05 | 54.32 | $30.59 | 5600 |
| 2024-07-03 | 55.70 | $30.71 | 200 |
| 2024-07-02 | 52.36 | $30.36 | 26521 |
| 2024-07-01 | 51.67 | $30.29 | 5100 |
| 2024-06-28 | 51.29 | $30.25 | 2801 |
| 2024-06-27 | 51.10 | $30.23 | 1700 |
| 2024-06-26 | 48.31 | $29.93 | 639 |
| 2024-06-25 | 50.79 | $30.20 | 4919 |
| 2024-06-24 | 49.23 | $30.03 | 5825 |
| 2024-06-21 | 49.14 | $30.02 | 3500 |
| 2024-06-20 | 49.06 | $30.01 | 2335 |
| 2024-06-18 | 50.60 | $30.20 | 7700 |
| 2024-06-17 | 47.64 | $29.84 | 8840 |
| 2024-06-14 | 46.55 | $29.71 | 1000 |
| 2024-06-13 | 49.10 | $30.05 | 4305 |
| 2024-06-12 | 50.66 | $30.25 | 4900 |
| 2024-06-11 | 47.91 | $29.90 | 1100 |
| 2024-06-10 | 48.80 | $30.02 | 4800 |
| 2024-06-07 | 46.29 | $29.70 | 600 |
| 2024-06-06 | 47.96 | $29.94 | 28346 |
| 2024-06-05 | 51.50 | $30.42 | 6215 |
| 2024-06-04 | 47.18 | $29.86 | 7434 |
| 2024-06-03 | 52.67 | $30.55 | 14900 |
| 2024-05-31 | 56.38 | $30.96 | 8405 |
| 2024-05-30 | 58.57 | $31.19 | 2527 |
| 2024-05-29 | 59.53 | $31.29 | 10445 |
| 2024-05-28 | 61.93 | $31.54 | 148900 |
| 2024-05-24 | 62.41 | $31.59 | 9618 |
| 2024-05-23 | 57.83 | $30.85 | 8013 |
| 2024-05-22 | 60.67 | $31.15 | 17333 |
| 2024-05-21 | 65.26 | $31.60 | 36349 |
| 2024-05-20 | 64.64 | $31.49 | 9400 |
| 2024-05-17 | 63.80 | $31.34 | 13821 |
| 2024-05-16 | 63.47 | $31.28 | 6900 |
| 2024-05-15 | 67.04 | $31.65 | 23400 |
| 2024-05-14 | 63.39 | $30.96 | 14724 |
| 2024-05-13 | 61.40 | $30.62 | 9133 |
| 2024-05-10 | 63.63 | $30.85 | 12200 |
| 2024-05-09 | 64.40 | $30.93 | 18820 |
| 2024-05-08 | 61.75 | $30.45 | 1200 |
| 2024-05-07 | 58.31 | $29.89 | 6100 |
| 2024-05-06 | 61.01 | $30.18 | 16728 |
| 2024-05-03 | 56.82 | $29.54 | 3900 |
| 2024-05-02 | 53.57 | $29.10 | 6400 |
| 2024-05-01 | 49.54 | $28.61 | 923 |
| 2024-04-30 | 50.30 | $28.70 | 9326 |
| 2024-04-29 | 55.42 | $29.27 | 1300 |
| 2024-04-26 | 54.26 | $29.12 | 17107 |
| 2024-04-25 | 50.75 | $28.69 | 500 |
| 2024-04-24 | 49.91 | $28.59 | 900 |
| 2024-04-23 | 49.16 | $28.50 | 12700 |
| 2024-04-22 | 43.55 | $27.87 | 3900 |
| 2024-04-19 | 42.00 | $27.71 | 1337 |
| 2024-04-18 | 44.38 | $28.04 | 2400 |
| 2024-04-17 | 46.19 | $28.28 | 1048 |
| 2024-04-16 | 48.78 | $28.61 | 8800 |
| 2024-04-15 | 48.20 | $28.54 | 6300 |
| 2024-04-12 | 54.65 | $29.30 | 10407 |
| 2024-04-11 | 61.32 | $29.95 | 406 |
| 2024-04-10 | 59.67 | $29.72 | 2702 |
| 2024-04-09 | 62.66 | $29.99 | 4027 |
| 2024-04-08 | 67.41 | $30.39 | 6800 |
| 2024-04-05 | 66.75 | $30.28 | 7000 |
| 2024-04-04 | 63.78 | $29.81 | 7300 |
| 2024-04-03 | 68.22 | $30.17 | 14500 |
| 2024-04-02 | 64.50 | $29.60 | 10700 |
| 2024-04-01 | 66.31 | $29.74 | 2539 |
| 2024-03-28 | 69.77 | $30.00 | 2900 |
| 2024-03-27 | 69.12 | $29.89 | 2039 |
| 2024-03-26 | 70.42 | $29.99 | 3038 |
| 2024-03-25 | 72.76 | $30.17 | 5300 |
| 2024-03-22 | 72.27 | $30.07 | 3736 |
| 2024-03-21 | 74.42 | $30.24 | 2000 |
| 2024-03-20 | 71.95 | $29.71 | 1100 |
| 2024-03-19 | 67.78 | $28.96 | 6928 |
| 2024-03-18 | 66.38 | $28.74 | 200 |
| 2024-03-15 | 64.17 | $28.41 | 1747 |
| 2024-03-14 | 65.79 | $28.54 | 1200 |
| 2024-03-13 | 67.03 | $28.64 | 232 |
| 2024-03-12 | 65.93 | $28.46 | 10301 |
| 2024-03-11 | 63.50 | $28.08 | 2100 |
| 2024-03-08 | 67.60 | $28.42 | 3500 |
| 2024-03-07 | 69.09 | $28.54 | 100 |
| 2024-03-06 | 67.68 | $28.29 | 4440 |
| 2024-03-05 | 65.77 | $27.97 | 628 |
| 2024-03-04 | 68.66 | $28.21 | 2925 |
| 2024-03-01 | 68.16 | $28.12 | 200 |
| 2024-02-29 | 66.59 | $27.84 | 2920 |
| 2024-02-28 | 63.62 | $27.35 | 100 |
| 2024-02-27 | 65.19 | $27.49 | 707 |
| 2024-02-26 | 63.48 | $27.21 | 2 |
| 2024-02-23 | 62.53 | $27.06 | 7300 |
| 2024-02-22 | 62.16 | $27.00 | 12200 |
| 2024-02-21 | 58.24 | $26.40 | 2503 |
| 2024-02-20 | 61.36 | $26.71 | 2909 |
| 2024-02-16 | 65.80 | $27.12 | 3411 |
| 2024-02-15 | 68.55 | $27.36 | 2523 |
| 2024-02-14 | 64.63 | $26.69 | — |
| 2024-02-13 | 58.78 | $25.89 | 14400 |
| 2024-02-12 | 66.33 | $26.47 | 700 |
| 2024-02-09 | 66.19 | $26.45 | 8519 |
| 2024-02-08 | 65.21 | $26.31 | 1940 |
| 2024-02-07 | 62.80 | $25.98 | 4800 |
| 2024-02-06 | 59.76 | $25.60 | 2200 |
| 2024-02-05 | 57.31 | $25.32 | 4111 |
| 2024-02-02 | 61.63 | $25.66 | 4819 |
| 2024-02-01 | 57.91 | $25.24 | 1013 |
| 2024-01-31 | 54.51 | $24.90 | 2600 |
| 2024-01-30 | 59.77 | $25.29 | 1700 |
| 2024-01-29 | 63.34 | $25.53 | 2800 |
| 2024-01-26 | 59.08 | $25.09 | 13300 |
| 2024-01-25 | 59.83 | $25.14 | 4200 |
| 2024-01-24 | 57.69 | $24.93 | 6600 |
| 2024-01-23 | 60.46 | $25.12 | 16721 |
| 2024-01-22 | 62.56 | $25.26 | 2446 |
| 2024-01-19 | 59.71 | $24.96 | 2032 |
| 2024-01-18 | 55.16 | $24.54 | 82800 |
| 2024-01-17 | 52.24 | $24.30 | 9600 |
| 2024-01-16 | 52.92 | $24.35 | 3300 |
| 2024-01-12 | 54.69 | $24.48 | 1628 |
| 2024-01-11 | 54.13 | $24.43 | 1000 |
| 2024-01-10 | 53.48 | $24.37 | 9334 |
| 2024-01-09 | 52.18 | $24.25 | 1040 |
| 2024-01-08 | 53.24 | $24.34 | 3300 |
| 2024-01-05 | 48.74 | $23.93 | 10541 |
| 2024-01-04 | 46.60 | $23.75 | 8145 |
| 2024-01-03 | 47.12 | $23.80 | 11200 |
| 2024-01-02 | 51.60 | $24.21 | 300 |
| 2023-12-29 | 60.69 | $24.89 | 1730 |
| 2023-12-28 | 65.02 | $25.16 | 7018 |
| 2023-12-27 | 65.18 | $25.17 | 5900 |
| 2023-12-26 | 64.16 | $25.05 | 300 |
| 2023-12-22 | 62.58 | $24.87 | 123 |
| 2023-12-21 | 61.60 | $24.76 | 1500 |
| 2023-12-20 | 58.21 | $24.40 | 2417 |
| 2023-12-19 | 65.55 | $24.88 | 500 |
| 2023-12-18 | 61.73 | $24.48 | 1828 |
| 2023-12-15 | 60.37 | $24.35 | 5800 |
| 2023-12-14 | 61.65 | $24.43 | 4816 |
| 2023-12-13 | 58.75 | $24.15 | 2904 |
| 2023-12-12 | 54.67 | $23.80 | 1700 |
| 2023-12-11 | 54.05 | $23.75 | 1805 |
| 2023-12-08 | 52.45 | $23.62 | 100 |
| 2023-12-07 | 49.09 | $23.36 | 3004 |
| 2023-12-06 | 48.70 | $23.33 | 915 |
| 2023-12-05 | 52.18 | $23.60 | 2740 |
| 2023-12-04 | 54.09 | $23.74 | 84312 |
| 2023-12-01 | 56.03 | $23.88 | 31205 |
| 2023-11-30 | 51.80 | $23.52 | 6600 |
| 2023-11-29 | 49.62 | $23.35 | 20839 |
| 2023-11-28 | 50.51 | $23.42 | 111 |
| 2023-11-27 | 53.10 | $23.62 | 16335 |
| 2023-11-24 | 52.99 | $23.61 | 100 |
| 2023-11-22 | 52.55 | $23.57 | 1520 |
| 2023-11-21 | 50.57 | $23.39 | 4400 |
| 2023-11-20 | 53.52 | $23.64 | 5539 |
| 2023-11-17 | 52.03 | $23.50 | 1135 |
| 2023-11-16 | 48.81 | $23.21 | 15226 |
| 2023-11-15 | 51.17 | $23.42 | 800 |
| 2023-11-14 | 51.97 | $23.49 | 13246 |
| 2023-11-13 | 45.78 | $22.95 | 6300 |
| 2023-11-10 | 45.53 | $22.93 | 3247 |
| 2023-11-09 | 38.92 | $22.43 | 17214 |
| 2023-11-08 | 40.31 | $22.58 | 3816 |
| 2023-11-07 | 39.35 | $22.51 | 4322 |
| 2023-11-06 | 38.27 | $22.43 | 45745 |
| 2023-11-03 | 37.87 | $22.40 | 1616 |
| 2023-11-02 | 37.87 | $22.40 | 13300 |
| 2023-11-01 | 37.51 | $22.37 | 1145 |
| 2023-10-31 | 39.17 | $22.60 | 23723 |
| 2023-10-30 | 39.24 | $22.61 | 25503 |
| 2023-10-27 | 34.71 | $22.21 | 9612 |
| 2023-10-26 | 35.79 | $22.38 | 3600 |
| 2023-10-25 | 35.97 | $22.41 | 349 |
| 2023-10-24 | 40.92 | $23.14 | 2602 |
| 2023-10-23 | 38.39 | $22.91 | 12100 |
| 2023-10-20 | 38.66 | $22.95 | 5000 |
| 2023-10-19 | 40.66 | $23.24 | 9138 |
| 2023-10-18 | 43.07 | $23.57 | 1000 |
| 2023-10-17 | 50.08 | $24.39 | 3415 |
| 2023-10-16 | 48.13 | $24.19 | 100 |
| 2023-10-13 | 42.92 | $23.70 | 1339 |
| 2023-10-12 | 47.44 | $24.19 | 1815 |
| 2023-10-11 | 52.02 | $24.62 | 700 |
| 2023-10-10 | 49.66 | $24.40 | 1200 |
| 2023-10-09 | 47.43 | $24.20 | 621 |
| 2023-10-06 | 45.83 | $24.06 | 6700 |
| 2023-10-05 | 41.75 | $23.72 | 8721 |
| 2023-10-04 | 41.75 | $23.72 | 11100 |
| 2023-10-03 | 37.23 | $23.36 | 12632 |
| 2023-10-02 | 42.25 | $23.94 | 5300 |
| 2023-09-29 | 45.35 | $24.25 | 5124 |
| 2023-09-28 | 47.04 | $24.41 | 22000 |
| 2023-09-27 | 43.27 | $24.11 | 6100 |
| 2023-09-26 | 37.49 | $23.70 | 1625 |
| 2023-09-25 | 38.68 | $23.83 | 40835 |
| 2023-09-22 | 38.77 | $23.84 | 31300 |
| 2023-09-21 | 38.85 | $23.85 | 35900 |
| 2023-09-20 | 43.51 | $24.36 | 1700 |
| 2023-09-19 | 45.97 | $24.60 | 120 |
| 2023-09-18 | 48.47 | $24.83 | 3300 |
| 2023-09-15 | 47.41 | $24.74 | 100 |
| 2023-09-14 | 50.60 | $25.03 | 3700 |
| 2023-09-13 | 45.69 | $24.62 | 725 |
| 2023-09-12 | 49.20 | $24.93 | 35200 |
| 2023-09-11 | 53.22 | $25.25 | 1325 |
| 2023-09-08 | 52.99 | $25.23 | 327 |
| 2023-09-07 | 52.66 | $25.20 | 843 |
| 2023-09-06 | 51.48 | $25.09 | 1320 |
| 2023-09-05 | 51.17 | $25.06 | 807 |
| 2023-09-01 | 58.11 | $25.64 | 2200 |
| 2023-08-31 | 56.06 | $25.43 | 20800 |
| 2023-08-30 | 55.17 | $25.34 | 2900 |
| 2023-08-29 | 52.84 | $25.11 | 88500 |
| 2023-08-28 | 49.13 | $24.77 | 8300 |
| 2023-08-25 | 46.16 | $24.52 | 618 |
| 2023-08-24 | 43.54 | $24.31 | 3100 |
| 2023-08-23 | 47.29 | $24.67 | 500 |
| 2023-08-22 | 42.31 | $24.29 | 18100 |
| 2023-08-21 | 42.72 | $24.33 | 1000 |
| 2023-08-18 | 40.14 | $24.14 | 2632 |
| 2023-08-17 | 37.90 | $23.98 | 600 |
| 2023-08-16 | 43.83 | $24.59 | 2900 |
| 2023-08-15 | 48.04 | $24.95 | 647 |
| 2023-08-14 | 52.14 | $25.26 | 1949 |
| 2023-08-11 | 50.33 | $25.12 | 2500 |
| 2023-08-10 | 50.46 | $25.13 | 18600 |
| 2023-08-09 | 52.25 | $25.27 | 903 |
| 2023-08-08 | 59.77 | $25.79 | 1800 |
| 2023-08-07 | 59.12 | $25.73 | 1300 |
| 2023-08-04 | 57.95 | $25.62 | 3900 |
| 2023-08-03 | 56.77 | $25.51 | 2325 |
| 2023-08-02 | 59.96 | $25.73 | 820 |
| 2023-08-01 | 59.07 | $25.64 | 3800 |
| 2023-07-31 | 62.61 | $25.88 | 1300 |
| 2023-07-28 | 61.70 | $25.78 | 5600 |
| 2023-07-27 | 58.64 | $25.46 | 7548 |
| 2023-07-26 | 62.18 | $25.70 | 10500 |
| 2023-07-25 | 62.63 | $25.73 | 7100 |
| 2023-07-24 | 59.48 | $25.39 | 903 |
| 2023-07-21 | 59.76 | $25.41 | 500 |
| 2023-07-20 | 61.70 | $25.55 | 1800 |
| 2023-07-19 | 67.50 | $25.94 | 1300 |
| 2023-07-18 | 69.25 | $26.05 | 19700 |
| 2023-07-17 | 67.43 | $25.80 | 1932 |
| 2023-07-14 | 64.74 | $25.46 | 34200 |
| 2023-07-13 | 69.04 | $25.73 | 1000 |
| 2023-07-12 | 66.87 | $25.45 | 10100 |
| 2023-07-11 | 66.15 | $25.36 | 8412 |
| 2023-07-10 | 64.34 | $25.14 | 6124 |
| 2023-07-07 | 59.15 | $24.59 | 725 |
| 2023-07-06 | 55.45 | $24.26 | 1200 |
| 2023-07-05 | 61.90 | $24.66 | 13100 |
| 2023-07-03 | 65.14 | $24.84 | 346 |
| 2023-06-30 | 67.37 | $24.96 | 3800 |
| 2023-06-29 | 62.48 | $24.48 | 1900 |
| 2023-06-28 | 60.86 | $24.34 | 100 |
| 2023-06-27 | 60.86 | $24.34 | 8238 |
| 2023-06-26 | 55.52 | $23.91 | 100 |
| 2023-06-23 | 54.42 | $23.83 | 245 |
| 2023-06-22 | 57.10 | $23.99 | 16500 |
| 2023-06-21 | 58.82 | $24.09 | 6723 |
| 2023-06-20 | 58.82 | $24.09 | 300 |
| 2023-06-16 | 59.47 | $24.13 | 200 |
| 2023-06-15 | 60.90 | $24.22 | 5234 |
| 2023-06-14 | 59.14 | $24.05 | 700 |
| 2023-06-13 | 62.11 | $24.24 | 16900 |
| 2023-06-12 | 59.35 | $23.97 | 1100 |
| 2023-06-09 | 57.72 | $23.82 | 21314 |
| 2023-06-08 | 58.62 | $23.88 | 200 |
| 2023-06-07 | 58.62 | $23.88 | 400 |
| 2023-06-06 | 57.83 | $23.80 | 22534 |
| 2023-06-05 | 53.67 | $23.40 | 13089 |
| 2023-06-02 | 54.96 | $23.50 | 2500 |
| 2023-06-01 | 48.09 | $22.92 | 1200 |
| 2023-05-31 | 44.03 | $22.63 | 725 |
| 2023-05-30 | 47.43 | $22.91 | 3200 |
| 2023-05-26 | 47.29 | $22.90 | 1634 |
| 2023-05-25 | 43.79 | $22.65 | 1000 |
| 2023-05-24 | 40.48 | $22.43 | 11200 |
| 2023-05-23 | 44.56 | $22.79 | 7400 |
| 2023-05-22 | 51.23 | $23.28 | 2400 |
| 2023-05-19 | 49.92 | $23.19 | 3900 |
| 2023-05-18 | 50.49 | $23.23 | 30129 |
| 2023-05-17 | 47.03 | $22.99 | 2700 |
| 2023-05-16 | 47.96 | $23.06 | 417 |
| 2023-05-15 | 52.00 | $23.35 | 10000 |
| 2023-05-12 | 50.50 | $23.24 | 800 |
| 2023-05-11 | 47.67 | $23.04 | 1000 |
| 2023-05-10 | 49.55 | $23.18 | 1916 |
| 2023-05-09 | 49.14 | $23.15 | 14900 |
| 2023-05-08 | 49.91 | $23.21 | 151 |
| 2023-05-05 | 47.85 | $23.05 | 1222 |
| 2023-05-04 | 39.03 | $22.46 | 100 |
| 2023-05-03 | 43.14 | $22.81 | 100 |
| 2023-05-02 | 44.80 | $22.94 | 4100 |
| 2023-05-01 | 44.80 | $22.94 | 1534 |
| 2023-04-28 | 40.15 | $22.65 | 100 |
| 2023-04-27 | 37.75 | $22.51 | 320 |
| 2023-04-26 | 34.91 | $22.35 | 730 |
| 2023-04-25 | 37.44 | $22.60 | 1300 |
| 2023-04-24 | 41.83 | $22.98 | 4814 |
| 2023-04-21 | 43.62 | $23.12 | 19100 |
| 2023-04-20 | 43.13 | $23.09 | 138 |
| 2023-04-19 | 45.13 | $23.25 | 300 |
| 2023-04-18 | 48.20 | $23.48 | 836 |
| 2023-04-17 | 44.79 | $23.26 | 1047 |
| 2023-04-14 | 43.84 | $23.20 | 1700 |
| 2023-04-13 | 44.08 | $23.22 | 2747 |
| 2023-04-12 | 40.82 | $23.01 | 6600 |
| 2023-04-11 | 41.59 | $23.08 | 9337 |
| 2023-04-10 | 38.77 | $22.90 | 18800 |
| 2023-04-06 | 34.80 | $22.66 | 1805 |
| 2023-04-05 | 35.07 | $22.69 | 422 |
| 2023-04-04 | 37.47 | $22.95 | 12100 |
| 2023-04-03 | 42.69 | $23.44 | 9425 |
| 2023-03-31 | 42.92 | $23.46 | 6035 |
| 2023-03-30 | 35.42 | $23.01 | 18831 |
| 2023-03-29 | 35.06 | $22.99 | 101727 |
| 2023-03-28 | 30.84 | $22.76 | 9046 |
| 2023-03-27 | 31.09 | $22.79 | 20007 |
| 2023-03-24 | 30.91 | $22.78 | 15645 |
| 2023-03-23 | 30.91 | $22.78 | 20700 |
| 2023-03-22 | 31.28 | $22.83 | 13600 |
| 2023-03-21 | 31.70 | $22.89 | 19900 |
| 2023-03-20 | 31.70 | $22.89 | 24624 |
| 2023-03-17 | 29.09 | $22.71 | 17900 |
| 2023-03-16 | 32.94 | $23.29 | 17209 |
| 2023-03-15 | 25.87 | $22.85 | 30400 |
| 2023-03-14 | 30.69 | $23.54 | 15319 |
| 2023-03-13 | 22.32 | $23.12 | 12843 |
| 2023-03-10 | 27.41 | $23.80 | 45100 |
| 2023-03-09 | 34.45 | $24.44 | 27749 |
| 2023-03-08 | 47.96 | $25.18 | 17616 |
| 2023-03-07 | 48.21 | $25.19 | 21400 |
| 2023-03-06 | 55.71 | $25.47 | 14830 |
| 2023-03-03 | 61.21 | $25.64 | 11629 |
| 2023-03-02 | 53.52 | $25.34 | 15836 |
| 2023-03-01 | 50.74 | $25.25 | 13900 |
| 2023-02-28 | 50.43 | $25.24 | 13410 |
| 2023-02-27 | 45.85 | $25.10 | 17942 |
| 2023-02-24 | 46.43 | $25.12 | 14700 |
| 2023-02-23 | 48.17 | $25.18 | 14943 |
| 2023-02-22 | 42.35 | $25.01 | 34710 |
| 2023-02-21 | 43.72 | $25.06 | 22900 |
| 2023-02-17 | 54.45 | $25.38 | 28700 |
| 2023-02-16 | 56.51 | $25.43 | 13800 |
| 2023-02-15 | 62.34 | $25.56 | 68000 |
| 2023-02-14 | 60.55 | $25.50 | 32300 |
| 2023-02-13 | 61.48 | $25.52 | 210608 |
| 2023-02-10 | 53.80 | $25.29 | 28525 |
| 2023-02-09 | 48.26 | $25.16 | 22101 |
| 2023-02-08 | 59.14 | $25.37 | 31219 |
| 2023-02-07 | 68.99 | $25.51 | 39200 |
| 2023-02-06 | 61.61 | $25.34 | 26315 |
| 2023-02-03 | 65.07 | $25.38 | 29843 |
| 2023-02-02 | 63.61 | $25.35 | 40500 |
| 2023-02-01 | 72.19 | $25.44 | 27500 |
| 2023-01-31 | 71.79 | $25.43 | 38643 |
| 2023-01-30 | 57.07 | $25.18 | 22400 |
| 2023-01-27 | 56.20 | $25.17 | 52349 |
| 2023-01-26 | 52.56 | $25.13 | 26900 |
| 2023-01-25 | 57.07 | $25.17 | 31100 |
| 2023-01-24 | 51.09 | $25.11 | 22009 |
| 2023-01-23 | 49.98 | $25.10 | 23300 |
| 2023-01-20 | 49.98 | $25.10 | 43949 |
| 2023-01-19 | 49.98 | $25.10 | 17542 |
| 2023-01-18 | 51.99 | $25.12 | 55228 |
| 2023-01-17 | 56.30 | $25.16 | 30134 |
| 2023-01-13 | 54.51 | $25.14 | 29142 |
| 2023-01-12 | 61.71 | $25.20 | 55505 |
| 2023-01-11 | 54.02 | $25.12 | 20500 |
| 2023-01-10 | 49.16 | $25.08 | 20711 |
| 2023-01-09 | 57.87 | $25.14 | 52206 |
| 2023-01-06 | 51.00 | $25.09 | 20714 |
| 2023-01-05 | 58.21 | $25.13 | 43325 |
| 2023-01-04 | 58.21 | $25.13 | 24103 |
| 2023-01-03 | 58.21 | $25.13 | 50804 |
| 2022-12-30 | 55.52 | $25.11 | 10400 |
| 2022-12-29 | 54.11 | $25.10 | 26000 |
| 2022-12-28 | 57.57 | $25.12 | 8400 |
| 2022-12-27 | 51.70 | $25.08 | 10800 |
| 2022-12-23 | 50.06 | $25.07 | 20200 |
| 2022-12-22 | 50.06 | $25.07 | 28500 |
| 2022-12-21 | 50.06 | $25.07 | 56900 |
| 2022-12-20 | 54.85 | $25.10 | 21242 |
| 2022-12-19 | 62.42 | $25.14 | 25400 |
| 2022-12-16 | 59.78 | $25.12 | 22300 |
| 2022-12-15 | 61.84 | $25.13 | 21219 |
| 2022-12-14 | 59.17 | $25.11 | 29500 |
| 2022-12-13 | 61.21 | $25.12 | 16900 |
| 2022-12-12 | 59.89 | $25.11 | 19018 |
| 2022-12-09 | 59.89 | $25.11 | 25500 |
| 2022-12-08 | 59.89 | $25.11 | 31600 |
| 2022-12-07 | 58.70 | $25.10 | 20100 |
| 2022-12-06 | 58.70 | $25.10 | 17200 |
| 2022-12-05 | 57.56 | $25.09 | 20400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2026-07-29
Close Price
$43.69
Vol: 6400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-29 | -100.00 | $43.69 | 6400 |
| 2026-07-28 | -86.27 | $44.60 | 3400 |
| 2026-07-27 | -75.46 | $45.51 | 6149 |
| 2026-07-24 | -67.81 | $45.80 | 17500 |
| 2026-07-23 | -56.33 | $46.27 | 6863 |
| 2026-07-22 | -44.96 | $46.71 | 5739 |
| 2026-07-21 | -50.39 | $46.50 | 7820 |
| 2026-07-20 | -87.83 | $45.09 | 9010 |
| 2026-07-17 | -83.53 | $45.27 | 20500 |
| 2026-07-16 | -98.25 | $44.83 | 22600 |
| 2026-07-15 | -92.52 | $45.43 | 11700 |
| 2026-07-14 | -81.90 | $46.09 | 5205 |
| 2026-07-13 | -88.91 | $45.78 | 1000 |
| 2026-07-10 | -80.09 | $46.17 | 6000 |
| 2026-07-09 | -72.85 | $46.49 | 11600 |
| 2026-07-08 | -85.52 | $45.93 | 6500 |
| 2026-07-07 | -93.21 | $45.59 | 3423 |
| 2026-07-06 | -86.49 | $46.06 | 9300 |
| 2026-07-02 | -90.05 | $45.91 | 11701 |
| 2026-07-01 | -63.03 | $47.05 | 20200 |
| 2026-06-30 | -32.94 | $48.32 | 47310 |
| 2026-06-29 | -48.58 | $47.66 | 27209 |
| 2026-06-26 | -50.71 | $47.57 | 7532 |
| 2026-06-25 | -29.86 | $48.45 | 15800 |
| 2026-06-24 | -60.90 | $47.14 | 6438 |
| 2026-06-23 | -50.24 | $47.59 | 13900 |
| 2026-06-22 | -22.99 | $48.74 | 11400 |
| 2026-06-18 | -42.76 | $47.85 | 14322 |
| 2026-06-17 | -55.63 | $47.29 | 14333 |
| 2026-06-16 | -36.43 | $47.63 | 10600 |
| 2026-06-15 | -21.37 | $48.49 | 9300 |
| 2026-06-12 | 0.00 | $48.80 | 5712 |
| 2026-06-11 | -2.97 | $47.60 | 3416 |
| 2026-06-10 | -40.97 | $46.19 | 3000 |
| 2026-06-09 | -30.19 | $46.59 | 2736 |
| 2026-06-08 | -32.61 | $46.50 | 5600 |
| 2026-06-05 | -56.87 | $45.60 | 9400 |
| 2026-06-04 | -4.04 | $47.56 | 3018 |
| 2026-06-03 | -7.03 | $47.44 | 1929 |
| 2026-06-02 | -7.84 | $47.41 | 5500 |
| 2026-06-01 | -6.90 | $46.70 | 12415 |
| 2026-05-29 | -7.59 | $46.68 | 12200 |
| 2026-05-28 | -17.14 | $46.36 | 17900 |
| 2026-05-27 | -19.38 | $46.21 | 25822 |
| 2026-05-26 | -4.02 | $46.74 | 12200 |
| 2026-05-22 | -10.00 | $46.07 | 22432 |
| 2026-05-21 | -23.14 | $45.61 | 8142 |
| 2026-05-20 | -22.96 | $45.52 | 7700 |
| 2026-05-19 | -42.86 | $44.74 | 6044 |
| 2026-05-18 | -42.09 | $44.77 | 9348 |
| 2026-05-15 | -42.79 | $44.64 | 4400 |
| 2026-05-14 | -22.13 | $45.40 | 3635 |
| 2026-05-13 | -11.95 | $45.85 | 13802 |
| 2026-05-12 | -12.07 | $45.83 | 10609 |
| 2026-05-11 | -5.32 | $46.16 | 7827 |
| 2026-05-08 | -1.30 | $46.07 | 15300 |
| 2026-05-07 | -26.09 | $44.93 | 9200 |
| 2026-05-06 | -0.65 | $46.10 | 23710 |
| 2026-05-05 | -3.26 | $45.68 | 8600 |
| 2026-05-04 | -14.99 | $44.48 | 18544 |
| 2026-05-01 | 0.00 | $44.51 | 2100 |
| 2026-04-30 | 0.00 | $44.20 | 11900 |
| 2026-04-29 | -7.73 | $43.68 | 5000 |
| 2026-04-28 | -34.76 | $43.05 | 3700 |
| 2026-04-27 | -8.70 | $43.58 | 7743 |
| 2026-04-24 | 0.00 | $43.42 | 4500 |
| 2026-04-23 | -20.45 | $42.74 | 10426 |
| 2026-04-22 | -21.05 | $42.74 | 7205 |
| 2026-04-21 | -29.70 | $42.51 | 6746 |
| 2026-04-20 | -31.20 | $42.47 | 101803 |
| 2026-04-17 | -34.21 | $42.39 | 6100 |
| 2026-04-16 | -43.61 | $42.14 | 7600 |
| 2026-04-15 | -60.90 | $41.68 | 5607 |
| 2026-04-14 | -53.01 | $41.89 | 6100 |
| 2026-04-13 | -39.85 | $42.24 | 12137 |
| 2026-04-10 | -40.07 | $42.23 | 11500 |
| 2026-04-09 | -40.07 | $42.23 | 9149 |
| 2026-04-08 | -40.07 | $42.23 | 18149 |
| 2026-04-07 | -40.45 | $42.22 | 7500 |
| 2026-04-06 | -35.50 | $42.21 | 17407 |
| 2026-04-02 | -36.48 | $42.18 | 67700 |
| 2026-04-01 | -0.65 | $43.28 | 47349 |
| 2026-03-31 | -39.38 | $42.17 | 4400 |
| 2026-03-30 | -82.81 | $40.78 | 15700 |
| 2026-03-27 | -62.62 | $41.83 | 20900 |
| 2026-03-26 | -63.51 | $42.08 | 10424 |
| 2026-03-25 | -48.59 | $43.15 | 4847 |
| 2026-03-24 | -56.69 | $42.69 | 5000 |
| 2026-03-23 | -67.96 | $42.05 | 20900 |
| 2026-03-20 | -87.15 | $40.96 | 8648 |
| 2026-03-19 | -61.80 | $42.40 | 3536 |
| 2026-03-18 | -70.77 | $41.89 | 4600 |
| 2026-03-17 | -62.32 | $42.37 | 17648 |
| 2026-03-16 | -81.51 | $41.28 | 8200 |
| 2026-03-13 | -92.96 | $40.63 | 9201 |
| 2026-03-12 | -89.26 | $40.84 | 33703 |
| 2026-03-11 | -71.30 | $41.86 | 6900 |
| 2026-03-10 | -69.89 | $41.94 | 26710 |
| 2026-03-09 | -72.18 | $41.81 | 16200 |
| 2026-03-06 | -99.15 | $41.22 | 18018 |
| 2026-03-05 | -92.39 | $42.39 | 3700 |
| 2026-03-04 | -78.13 | $43.16 | 17718 |
| 2026-03-03 | -84.09 | $42.95 | 4100 |
| 2026-03-02 | -56.63 | $44.50 | 4030 |
| 2026-02-27 | -30.52 | $45.15 | 12200 |
| 2026-02-26 | -1.97 | $45.91 | 2600 |
| 2026-02-25 | -15.75 | $45.56 | 18300 |
| 2026-02-24 | -23.23 | $45.37 | 11100 |
| 2026-02-23 | -44.88 | $44.82 | 5600 |
| 2026-02-20 | -22.05 | $45.40 | 10100 |
| 2026-02-19 | -41.87 | $45.10 | 4600 |
| 2026-02-18 | -40.83 | $45.13 | 2746 |
| 2026-02-17 | -56.06 | $44.69 | 13700 |
| 2026-02-13 | -57.09 | $44.66 | 28240 |
| 2026-02-12 | -61.59 | $44.53 | 7911 |
| 2026-02-11 | -23.18 | $45.64 | 3922 |
| 2026-02-10 | -31.14 | $45.41 | 13400 |
| 2026-02-09 | -24.57 | $45.60 | 14736 |
| 2026-02-06 | -30.45 | $45.43 | 10500 |
| 2026-02-05 | -95.85 | $43.54 | 12430 |
| 2026-02-04 | -63.51 | $44.50 | 23300 |
| 2026-02-03 | -50.18 | $44.88 | 18200 |
| 2026-02-02 | -74.39 | $44.19 | 4500 |
| 2026-01-30 | -82.50 | $43.67 | 6300 |
| 2026-01-29 | -20.75 | $45.59 | 6800 |
| 2026-01-28 | -17.87 | $45.69 | 23225 |
| 2026-01-27 | -25.65 | $45.42 | 7600 |
| 2026-01-26 | -33.14 | $45.16 | 17714 |
| 2026-01-23 | -29.97 | $45.27 | 5229 |
| 2026-01-22 | -6.05 | $46.10 | 18005 |
| 2026-01-21 | -0.63 | $45.99 | 13400 |
| 2026-01-20 | -27.30 | $45.05 | 73700 |
| 2026-01-16 | -15.25 | $45.34 | 15500 |
| 2026-01-15 | -6.88 | $45.60 | 11649 |
| 2026-01-14 | -10.10 | $45.28 | 8900 |
| 2026-01-13 | -0.26 | $45.66 | 35800 |
| 2026-01-12 | 0.00 | $45.44 | 15439 |
| 2026-01-09 | -3.61 | $45.28 | 8512 |
| 2026-01-08 | -13.79 | $44.81 | 8407 |
| 2026-01-07 | -14.08 | $44.80 | 7400 |
| 2026-01-06 | -0.86 | $45.26 | 19520 |
| 2026-01-05 | -9.12 | $44.60 | 18600 |
| 2026-01-02 | -37.46 | $43.73 | 36100 |
| 2025-12-31 | -66.45 | $42.84 | 9000 |
| 2025-12-30 | -52.77 | $43.26 | 11600 |
| 2025-12-29 | -52.44 | $43.27 | 12600 |
| 2025-12-26 | -35.83 | $43.78 | 15435 |
| 2025-12-24 | -19.87 | $44.27 | 5810 |
| 2025-12-23 | -10.96 | $44.40 | 9400 |
| 2025-12-22 | -1.03 | $44.83 | 12200 |
| 2025-12-19 | -16.32 | $43.85 | 22800 |
| 2025-12-18 | -38.35 | $42.46 | 9726 |
| 2025-12-17 | -48.65 | $41.81 | 16800 |
| 2025-12-16 | -32.65 | $42.82 | 3900 |
| 2025-12-15 | -32.01 | $42.86 | 7927 |
| 2025-12-12 | -14.90 | $43.94 | 5900 |
| 2025-12-11 | -0.79 | $44.83 | 11200 |
| 2025-12-10 | -4.10 | $44.18 | 8111 |
| 2025-12-09 | -11.23 | $43.39 | 5638 |
| 2025-12-08 | -10.13 | $43.45 | 9000 |
| 2025-12-05 | -12.52 | $43.32 | 9919 |
| 2025-12-04 | -3.31 | $43.82 | 11233 |
| 2025-12-03 | -18.42 | $43.00 | 7926 |
| 2025-12-02 | -18.60 | $42.99 | 11300 |
| 2025-12-01 | -26.70 | $42.55 | 5014 |
| 2025-11-28 | -15.29 | $43.17 | 16033 |
| 2025-11-26 | -26.34 | $42.57 | 5600 |
| 2025-11-25 | -46.53 | $41.65 | 10035 |
| 2025-11-24 | -60.07 | $40.87 | 11400 |
| 2025-11-21 | -80.73 | $39.68 | 54100 |
| 2025-11-20 | -99.81 | $39.08 | 51500 |
| 2025-11-19 | -77.31 | $41.06 | 3500 |
| 2025-11-18 | -79.43 | $40.97 | 25614 |
| 2025-11-17 | -85.35 | $40.79 | 12400 |
| 2025-11-14 | -72.50 | $41.50 | 6600 |
| 2025-11-13 | -68.96 | $41.68 | 80428 |
| 2025-11-12 | -41.00 | $43.41 | 8800 |
| 2025-11-11 | -42.47 | $43.50 | 7600 |
| 2025-11-10 | -48.56 | $43.14 | 19600 |
| 2025-11-07 | -72.42 | $41.73 | 5741 |
| 2025-11-06 | -100.00 | $40.91 | 19046 |
| 2025-11-05 | -82.22 | $42.08 | 17900 |
| 2025-11-04 | -100.00 | $41.23 | 7508 |
| 2025-11-03 | -83.45 | $42.53 | 41600 |
| 2025-10-31 | -64.51 | $43.32 | 8900 |
| 2025-10-30 | -76.74 | $42.81 | 22936 |
| 2025-10-29 | -51.08 | $43.88 | 10041 |
| 2025-10-28 | -47.48 | $44.03 | 2016 |
| 2025-10-27 | -45.56 | $44.11 | 11900 |
| 2025-10-24 | -49.64 | $43.94 | 11600 |
| 2025-10-23 | -66.43 | $43.24 | 13100 |
| 2025-10-22 | -80.14 | $42.66 | 57200 |
| 2025-10-21 | -52.15 | $43.83 | 13800 |
| 2025-10-20 | -22.49 | $45.07 | 10700 |
| 2025-10-17 | -52.15 | $43.83 | 66900 |
| 2025-10-16 | -38.04 | $44.42 | 13300 |
| 2025-10-15 | -15.79 | $45.35 | 12500 |
| 2025-10-14 | -10.68 | $45.38 | 14300 |
| 2025-10-13 | -6.37 | $44.81 | 10000 |
| 2025-10-10 | -46.89 | $42.99 | 13544 |
| 2025-10-09 | -11.26 | $43.96 | 10421 |
| 2025-10-08 | -7.89 | $44.00 | 10700 |
| 2025-10-07 | -9.44 | $43.57 | 7400 |
| 2025-10-06 | -5.19 | $43.62 | 29700 |
| 2025-10-03 | -20.16 | $43.05 | 6051 |
| 2025-10-02 | -13.57 | $43.19 | 5042 |
| 2025-10-01 | -28.23 | $42.52 | 9005 |
| 2025-09-30 | -29.32 | $42.47 | 6301 |
| 2025-09-29 | -27.13 | $42.57 | 9400 |
| 2025-09-26 | -36.32 | $42.15 | 7700 |
| 2025-09-25 | -31.07 | $42.39 | 6438 |
| 2025-09-24 | -25.38 | $42.65 | 26927 |
| 2025-09-23 | -8.32 | $43.43 | 14044 |
| 2025-09-22 | -1.27 | $43.12 | 16508 |
| 2025-09-19 | -3.56 | $43.03 | 26541 |
| 2025-09-18 | -1.14 | $42.54 | 6100 |
| 2025-09-17 | -15.61 | $41.64 | 5600 |
| 2025-09-16 | -18.25 | $41.54 | 9000 |
| 2025-09-15 | -1.59 | $42.17 | 74050 |
| 2025-09-12 | -3.57 | $41.69 | 16631 |
| 2025-09-11 | -7.28 | $41.25 | 12000 |
| 2025-09-10 | -35.06 | $40.45 | 2800 |
| 2025-09-09 | -34.74 | $40.46 | 13926 |
| 2025-09-08 | -39.61 | $40.31 | 17800 |
| 2025-09-05 | -50.32 | $39.98 | 11700 |
| 2025-09-04 | -47.73 | $40.06 | 2023 |
| 2025-09-03 | -43.18 | $40.20 | 19338 |
| 2025-09-02 | -32.14 | $40.54 | 6900 |
| 2025-08-29 | -18.18 | $40.97 | 9500 |
| 2025-08-28 | -5.52 | $41.36 | 10500 |
| 2025-08-27 | -18.51 | $40.96 | 14242 |
| 2025-08-26 | -14.61 | $41.08 | 20414 |
| 2025-08-25 | -15.58 | $41.05 | 23711 |
| 2025-08-22 | -36.36 | $40.41 | 26900 |
| 2025-08-21 | -70.78 | $39.35 | 16200 |
| 2025-08-20 | -74.03 | $39.25 | 25400 |
| 2025-08-19 | -78.23 | $39.23 | 11500 |
| 2025-08-18 | -36.05 | $40.47 | 50948 |
| 2025-08-15 | -28.57 | $40.69 | 18434 |
| 2025-08-14 | -23.47 | $40.84 | 14000 |
| 2025-08-13 | -6.12 | $41.35 | 20837 |
| 2025-08-12 | -0.79 | $41.11 | 25641 |
| 2025-08-11 | -24.70 | $40.45 | 38117 |
| 2025-08-08 | -16.91 | $40.57 | 31014 |
| 2025-08-07 | -13.29 | $40.40 | 19600 |
| 2025-08-06 | -17.43 | $40.16 | 38637 |
| 2025-08-05 | -14.25 | $40.14 | 9100 |
| 2025-08-04 | -9.85 | $40.30 | 6549 |
| 2025-08-01 | -35.10 | $39.30 | 73546 |
| 2025-07-31 | -15.40 | $40.08 | 16009 |
| 2025-07-30 | -20.33 | $39.82 | 12715 |
| 2025-07-29 | -26.47 | $39.52 | 16719 |
| 2025-07-28 | -13.12 | $40.11 | 11207 |
| 2025-07-25 | -11.36 | $40.18 | 4403 |
| 2025-07-24 | -17.39 | $39.89 | 14100 |
| 2025-07-23 | -11.95 | $40.12 | 11300 |
| 2025-07-22 | -19.29 | $39.77 | 16800 |
| 2025-07-21 | -15.43 | $39.82 | 12242 |
| 2025-07-18 | -0.18 | $40.60 | 16432 |
| 2025-07-17 | -2.24 | $40.29 | 26721 |
| 2025-07-16 | -0.82 | $39.66 | 22400 |
| 2025-07-15 | -8.62 | $39.28 | 36394 |
| 2025-07-14 | 0.00 | $38.85 | 12900 |
| 2025-07-11 | -12.35 | $37.81 | 23600 |
| 2025-07-10 | -1.73 | $38.10 | 42149 |
| 2025-07-09 | -10.38 | $36.97 | 3700 |
| 2025-07-08 | -14.15 | $36.85 | 12000 |
| 2025-07-07 | -2.74 | $36.96 | 5543 |
| 2025-07-03 | -2.05 | $36.98 | 4709 |
| 2025-07-02 | -10.74 | $36.72 | 13100 |
| 2025-07-01 | -22.48 | $36.35 | 19300 |
| 2025-06-30 | -0.30 | $36.99 | 9617 |
| 2025-06-27 | -5.41 | $36.42 | 10343 |
| 2025-06-26 | 0.00 | $36.46 | 18925 |
| 2025-06-25 | -17.61 | $35.96 | 9330 |
| 2025-06-24 | -3.19 | $36.35 | 73600 |
| 2025-06-23 | 0.00 | $35.69 | 5526 |
| 2025-06-20 | -12.98 | $35.37 | 3600 |
| 2025-06-18 | -3.61 | $35.43 | 6314 |
| 2025-06-17 | -14.55 | $34.97 | 20418 |
| 2025-06-16 | -0.61 | $35.20 | 71631 |
| 2025-06-13 | -50.37 | $34.23 | 19100 |
| 2025-06-12 | -14.07 | $34.72 | 9106 |
| 2025-06-11 | -26.67 | $34.55 | 3716 |
| 2025-06-10 | -29.63 | $34.51 | 28200 |
| 2025-06-09 | -19.26 | $34.65 | 11902 |
| 2025-06-06 | -19.26 | $34.65 | 16842 |
| 2025-06-05 | -46.67 | $34.28 | 21900 |
| 2025-06-04 | -58.52 | $34.12 | 22100 |
| 2025-06-03 | -46.67 | $34.28 | 10700 |
| 2025-06-02 | -51.85 | $34.21 | 3400 |
| 2025-05-30 | -70.37 | $33.96 | 8017 |
| 2025-05-29 | -85.19 | $33.76 | 12523 |
| 2025-05-28 | -73.33 | $33.92 | 13555 |
| 2025-05-27 | -43.70 | $34.32 | 31900 |
| 2025-05-23 | -68.89 | $33.98 | 19338 |
| 2025-05-22 | -88.00 | $34.03 | 18500 |
| 2025-05-21 | -93.48 | $34.05 | 13800 |
| 2025-05-20 | -32.69 | $34.74 | 23302 |
| 2025-05-19 | -11.76 | $34.54 | 23837 |
| 2025-05-16 | -18.75 | $34.52 | 6700 |
| 2025-05-15 | -12.50 | $34.53 | 18144 |
| 2025-05-14 | -5.88 | $34.54 | 35245 |
| 2025-05-13 | -31.25 | $34.49 | 77347 |
| 2025-05-12 | -25.00 | $34.50 | 59500 |
| 2025-05-09 | -31.25 | $34.49 | 5300 |
| 2025-05-08 | -31.25 | $34.49 | 3500 |
| 2025-05-07 | -8.16 | $34.50 | 12600 |
| 2025-05-06 | -12.24 | $34.48 | 11204 |
| 2025-05-05 | -88.17 | $34.51 | 10404 |
| 2025-05-02 | -88.69 | $34.49 | 16313 |
| 2025-05-01 | -88.95 | $34.48 | 8015 |
| 2025-04-30 | -88.95 | $34.48 | 2700 |
| 2025-04-29 | -88.95 | $34.48 | 6541 |
| 2025-04-28 | -88.95 | $34.48 | 2442 |
| 2025-04-25 | -89.46 | $34.46 | 12015 |
| 2025-04-24 | -89.46 | $34.46 | 11237 |
| 2025-04-23 | -90.23 | $34.43 | 13300 |
| 2025-04-22 | -90.23 | $34.43 | 11233 |
| 2025-04-21 | -90.23 | $34.43 | 4000 |
| 2025-04-17 | -90.75 | $34.41 | 13700 |
| 2025-04-16 | -89.20 | $34.47 | 10300 |
| 2025-04-15 | -89.72 | $34.45 | 28528 |
| 2025-04-14 | -91.52 | $34.38 | 46704 |
| 2025-04-11 | -90.23 | $34.43 | 16800 |
| 2025-04-10 | -81.78 | $34.44 | 52200 |
| 2025-04-09 | -70.54 | $34.42 | 23400 |
| 2025-04-08 | -70.54 | $34.42 | 46102 |
| 2025-04-07 | -69.84 | $34.42 | 11100 |
| 2025-04-04 | -41.22 | $34.45 | 128536 |
| 2025-04-03 | -42.29 | $34.42 | 135300 |
| 2025-04-02 | -52.68 | $34.40 | 33333 |
| 2025-04-01 | -62.14 | $34.37 | 20800 |
| 2025-03-31 | -61.65 | $34.39 | 4800 |
| 2025-03-28 | -72.70 | $34.41 | 20028 |
| 2025-03-27 | -73.89 | $34.34 | 10826 |
| 2025-03-26 | -73.72 | $34.35 | 32800 |
| 2025-03-25 | -73.72 | $34.35 | 37600 |
| 2025-03-24 | -74.23 | $34.32 | 21511 |
| 2025-03-21 | -74.42 | $34.35 | 2324 |
| 2025-03-20 | -80.10 | $34.35 | 3900 |
| 2025-03-19 | -82.31 | $34.34 | 13400 |
| 2025-03-18 | -83.69 | $34.35 | 4953 |
| 2025-03-17 | -77.30 | $35.01 | 10500 |
| 2025-03-14 | -82.87 | $34.47 | 11746 |
| 2025-03-13 | -96.28 | $33.17 | 37600 |
| 2025-03-12 | -88.13 | $33.96 | 42900 |
| 2025-03-11 | -93.70 | $33.42 | 30900 |
| 2025-03-10 | -99.90 | $32.82 | 68612 |
| 2025-03-07 | -85.84 | $34.98 | 29000 |
| 2025-03-06 | -98.59 | $34.81 | 17200 |
| 2025-03-05 | -80.79 | $36.78 | 26200 |
| 2025-03-04 | -87.29 | $36.32 | 66900 |
| 2025-03-03 | -85.45 | $37.33 | 50300 |
| 2025-02-28 | -79.67 | $37.68 | 18900 |
| 2025-02-27 | -95.54 | $36.93 | 12639 |
| 2025-02-26 | -87.14 | $37.42 | 15700 |
| 2025-02-25 | -94.34 | $37.00 | 37900 |
| 2025-02-24 | -81.97 | $38.09 | 52800 |
| 2025-02-21 | -68.77 | $38.80 | 30260 |
| 2025-02-20 | -48.88 | $39.87 | 47418 |
| 2025-02-19 | -19.33 | $41.46 | 52885 |
| 2025-02-18 | -4.83 | $42.24 | 95107 |
| 2025-02-14 | -0.60 | $42.10 | 60000 |
| 2025-02-13 | -2.49 | $41.49 | 95800 |
| 2025-02-12 | -17.91 | $39.94 | 39777 |
| 2025-02-11 | -20.56 | $39.63 | 19035 |
| 2025-02-10 | -7.64 | $40.20 | 57844 |
| 2025-02-07 | -13.46 | $39.85 | 58713 |
| 2025-02-06 | -2.09 | $40.27 | 34342 |
| 2025-02-05 | 0.00 | $40.00 | 106600 |
| 2025-02-04 | -3.61 | $39.72 | 34366 |
| 2025-02-03 | -16.67 | $38.54 | 15700 |
| 2025-01-31 | -5.13 | $39.08 | 37503 |
| 2025-01-30 | -1.12 | $39.06 | 74341 |
| 2025-01-29 | -9.74 | $38.44 | 127900 |
| 2025-01-28 | -13.30 | $38.29 | 14212 |
| 2025-01-27 | -33.25 | $37.45 | 21924 |
| 2025-01-24 | -8.31 | $38.50 | 16143 |
| 2025-01-23 | -1.05 | $38.41 | 15100 |
| 2025-01-22 | -2.57 | $38.05 | 14900 |
| 2025-01-21 | -4.69 | $37.89 | 20747 |
| 2025-01-17 | -3.11 | $37.44 | 38500 |
| 2025-01-16 | -13.74 | $36.90 | 5600 |
| 2025-01-15 | -31.67 | $36.69 | 5436 |
| 2025-01-14 | -60.67 | $35.82 | 3000 |
| 2025-01-13 | -85.00 | $35.09 | 2322 |
| 2025-01-10 | -82.80 | $35.33 | 13400 |
| 2025-01-08 | -60.93 | $35.94 | 5215 |
| 2025-01-07 | -71.31 | $35.90 | 6402 |
| 2025-01-06 | -48.09 | $36.75 | 21500 |
| 2025-01-03 | -45.36 | $36.85 | 54400 |
| 2025-01-02 | -65.85 | $36.10 | 15449 |
| 2024-12-31 | -79.78 | $35.59 | 4000 |
| 2024-12-30 | -69.95 | $35.95 | 8600 |
| 2024-12-27 | -62.84 | $36.21 | 7300 |
| 2024-12-26 | -38.80 | $37.09 | 1614 |
| 2024-12-24 | -43.17 | $36.93 | 3700 |
| 2024-12-23 | -55.74 | $36.47 | 13135 |
| 2024-12-20 | -57.10 | $36.42 | 18100 |
| 2024-12-19 | -93.60 | $35.44 | 3714 |
| 2024-12-18 | -100.00 | $35.23 | 6900 |
| 2024-12-17 | -62.96 | $36.98 | 8518 |
| 2024-12-16 | -40.57 | $37.52 | 32148 |
| 2024-12-13 | -46.53 | $37.17 | 8112 |
| 2024-12-12 | -50.35 | $37.06 | 3140 |
| 2024-12-11 | -50.69 | $37.05 | 8108 |
| 2024-12-10 | -73.26 | $36.40 | 5544 |
| 2024-12-09 | -56.94 | $36.87 | 34900 |
| 2024-12-06 | -3.74 | $38.29 | 14441 |
| 2024-12-05 | -17.72 | $37.84 | 68413 |
| 2024-12-04 | -12.81 | $37.84 | 13200 |
| 2024-12-03 | -9.14 | $37.89 | 10600 |
| 2024-12-02 | -15.29 | $37.44 | 13639 |
| 2024-11-29 | -6.69 | $37.98 | 9900 |
| 2024-11-27 | -10.03 | $37.77 | 13649 |
| 2024-11-26 | -9.71 | $37.79 | 17300 |
| 2024-11-25 | -10.51 | $37.74 | 16465 |
| 2024-11-22 | -0.18 | $37.72 | 15400 |
| 2024-11-21 | -3.50 | $37.08 | 13722 |
| 2024-11-20 | -4.71 | $36.77 | 8935 |
| 2024-11-19 | -1.72 | $36.70 | 10706 |
| 2024-11-18 | -10.52 | $36.29 | 12647 |
| 2024-11-15 | -15.24 | $36.07 | 7300 |
| 2024-11-14 | -22.96 | $35.71 | 8900 |
| 2024-11-13 | -16.95 | $35.99 | 2400 |
| 2024-11-12 | -11.59 | $36.24 | 3712 |
| 2024-11-11 | -5.36 | $36.53 | 6938 |
| 2024-11-08 | -0.25 | $36.08 | 4700 |
| 2024-11-07 | -1.51 | $35.38 | 7000 |
| 2024-11-06 | 0.00 | $34.78 | 6805 |
| 2024-11-05 | -34.64 | $33.14 | 5212 |
| 2024-11-04 | -91.62 | $32.12 | 2145 |
| 2024-11-01 | -65.73 | $32.36 | 4800 |
| 2024-10-31 | -40.47 | $32.89 | 6604 |
| 2024-10-30 | -11.11 | $33.50 | 2900 |
| 2024-10-29 | -5.09 | $33.47 | 6018 |
| 2024-10-28 | -2.78 | $33.52 | 13700 |
| 2024-10-25 | -16.26 | $33.12 | 1947 |
| 2024-10-24 | -11.44 | $33.20 | 20800 |
| 2024-10-23 | -28.36 | $32.86 | 1602 |
| 2024-10-22 | -28.36 | $32.86 | 37314 |
| 2024-10-21 | -26.37 | $32.90 | 5400 |
| 2024-10-18 | -2.99 | $33.37 | 3000 |
| 2024-10-17 | -8.12 | $33.23 | 3000 |
| 2024-10-16 | -0.51 | $33.38 | 625 |
| 2024-10-15 | -7.82 | $33.07 | 728 |
| 2024-10-14 | -2.38 | $33.06 | 1700 |
| 2024-10-11 | 0.00 | $32.74 | 4800 |
| 2024-10-10 | -12.22 | $32.19 | 600 |
| 2024-10-09 | -12.03 | $32.14 | 2441 |
| 2024-10-08 | -15.66 | $32.04 | 3104 |
| 2024-10-07 | -37.35 | $31.68 | 3000 |
| 2024-10-04 | -27.11 | $31.85 | 2800 |
| 2024-10-03 | -49.40 | $31.48 | 1400 |
| 2024-10-02 | -38.55 | $31.66 | 6200 |
| 2024-10-01 | -40.96 | $31.62 | 6431 |
| 2024-09-30 | -21.08 | $31.95 | 8300 |
| 2024-09-27 | -30.12 | $31.80 | 4000 |
| 2024-09-26 | -41.57 | $31.61 | 5900 |
| 2024-09-25 | -45.78 | $31.54 | 5320 |
| 2024-09-24 | -27.71 | $31.84 | 18524 |
| 2024-09-23 | -18.07 | $32.00 | 13200 |
| 2024-09-20 | -21.08 | $31.95 | 2100 |
| 2024-09-19 | -2.41 | $32.26 | 914 |
| 2024-09-18 | -17.90 | $31.97 | 5400 |
| 2024-09-17 | -14.67 | $31.92 | 7820 |
| 2024-09-16 | -7.59 | $31.98 | 737 |
| 2024-09-13 | -38.62 | $31.53 | 14926 |
| 2024-09-12 | -68.97 | $31.09 | 4007 |
| 2024-09-11 | -66.86 | $30.92 | 14901 |
| 2024-09-10 | -57.95 | $30.96 | 6100 |
| 2024-09-09 | -36.40 | $31.22 | 5631 |
| 2024-09-06 | -54.10 | $30.77 | 1938 |
| 2024-09-05 | -24.92 | $31.34 | 1733 |
| 2024-09-04 | -11.98 | $31.69 | 700 |
| 2024-09-03 | -18.86 | $31.46 | 5128 |
| 2024-08-30 | -0.44 | $32.06 | 2300 |
| 2024-08-29 | -7.56 | $31.74 | 3236 |
| 2024-08-28 | -12.89 | $31.50 | 1745 |
| 2024-08-27 | -8.22 | $31.71 | 16243 |
| 2024-08-26 | -6.67 | $31.78 | 3940 |
| 2024-08-23 | 0.00 | $31.80 | 1100 |
| 2024-08-22 | -9.16 | $31.15 | 2700 |
| 2024-08-21 | -7.63 | $31.21 | 700 |
| 2024-08-20 | -11.70 | $31.05 | 3933 |
| 2024-08-19 | -5.34 | $31.30 | 505 |
| 2024-08-16 | -12.72 | $31.01 | 6214 |
| 2024-08-15 | -18.07 | $30.80 | 1700 |
| 2024-08-14 | -27.23 | $30.44 | 10017 |
| 2024-08-13 | -33.33 | $30.20 | 400 |
| 2024-08-12 | -47.45 | $29.74 | 1400 |
| 2024-08-09 | -43.55 | $29.90 | 6424 |
| 2024-08-08 | -51.34 | $29.58 | 400 |
| 2024-08-07 | -71.53 | $28.75 | 7904 |
| 2024-08-06 | -65.45 | $29.00 | 710 |
| 2024-08-05 | -79.32 | $28.43 | 2900 |
| 2024-08-02 | -88.47 | $29.08 | 12617 |
| 2024-08-01 | -88.36 | $30.02 | 3426 |
| 2024-07-31 | -43.65 | $31.14 | 9827 |
| 2024-07-30 | -50.92 | $30.86 | 4209 |
| 2024-07-29 | -47.24 | $30.92 | 9243 |
| 2024-07-26 | -43.56 | $30.98 | 200 |
| 2024-07-25 | -64.46 | $30.62 | 7700 |
| 2024-07-24 | -66.11 | $30.50 | 3634 |
| 2024-07-23 | -23.33 | $31.27 | 16439 |
| 2024-07-22 | -27.22 | $31.20 | 1402 |
| 2024-07-19 | -37.76 | $30.95 | 12636 |
| 2024-07-18 | -43.37 | $30.84 | 800 |
| 2024-07-17 | -31.12 | $31.08 | 1937 |
| 2024-07-16 | -0.44 | $31.68 | 6038 |
| 2024-07-15 | -14.21 | $31.03 | 2437 |
| 2024-07-12 | -3.68 | $31.23 | 649 |
| 2024-07-11 | 0.00 | $31.23 | 7002 |
| 2024-07-10 | -4.11 | $30.80 | 2444 |
| 2024-07-09 | -17.81 | $30.60 | 2309 |
| 2024-07-08 | -11.85 | $30.59 | 600 |
| 2024-07-05 | -9.16 | $30.59 | 5600 |
| 2024-07-03 | 0.00 | $30.71 | 200 |
| 2024-07-02 | -16.52 | $30.36 | 26521 |
| 2024-07-01 | -42.21 | $30.29 | 5100 |
| 2024-06-28 | -49.70 | $30.25 | 2801 |
| 2024-06-27 | -53.63 | $30.23 | 1700 |
| 2024-06-26 | -74.76 | $29.93 | 639 |
| 2024-06-25 | -66.67 | $30.20 | 4919 |
| 2024-06-24 | -73.75 | $30.03 | 5825 |
| 2024-06-21 | -74.17 | $30.02 | 3500 |
| 2024-06-20 | -75.00 | $30.01 | 2335 |
| 2024-06-18 | -67.21 | $30.20 | 7700 |
| 2024-06-17 | -81.97 | $29.84 | 8840 |
| 2024-06-14 | -97.71 | $29.71 | 1000 |
| 2024-06-13 | -82.11 | $30.05 | 4305 |
| 2024-06-12 | -72.94 | $30.25 | 4900 |
| 2024-06-11 | -88.99 | $29.90 | 1100 |
| 2024-06-10 | -85.05 | $30.02 | 4800 |
| 2024-06-07 | -100.00 | $29.70 | 600 |
| 2024-06-06 | -91.35 | $29.94 | 28346 |
| 2024-06-05 | -68.27 | $30.42 | 6215 |
| 2024-06-04 | -95.19 | $29.86 | 7434 |
| 2024-06-03 | -62.93 | $30.55 | 14900 |
| 2024-05-31 | -37.13 | $30.96 | 8405 |
| 2024-05-30 | -22.57 | $31.19 | 2527 |
| 2024-05-29 | -16.13 | $31.29 | 10445 |
| 2024-05-28 | -8.80 | $31.54 | 148900 |
| 2024-05-24 | -7.33 | $31.59 | 9618 |
| 2024-05-23 | -29.03 | $30.85 | 8013 |
| 2024-05-22 | -20.23 | $31.15 | 17333 |
| 2024-05-21 | -5.93 | $31.60 | 36349 |
| 2024-05-20 | -9.12 | $31.49 | 9400 |
| 2024-05-17 | -10.98 | $31.34 | 13821 |
| 2024-05-16 | -12.41 | $31.28 | 6900 |
| 2024-05-15 | -0.74 | $31.65 | 23400 |
| 2024-05-14 | -12.07 | $30.96 | 14724 |
| 2024-05-13 | -21.00 | $30.62 | 9133 |
| 2024-05-10 | -14.96 | $30.85 | 12200 |
| 2024-05-09 | -2.35 | $30.93 | 18820 |
| 2024-05-08 | 0.00 | $30.45 | 1200 |
| 2024-05-07 | -13.31 | $29.89 | 6100 |
| 2024-05-06 | -1.53 | $30.18 | 16728 |
| 2024-05-03 | -36.93 | $29.54 | 3900 |
| 2024-05-02 | -51.31 | $29.10 | 6400 |
| 2024-05-01 | -67.32 | $28.61 | 923 |
| 2024-04-30 | -64.38 | $28.70 | 9326 |
| 2024-04-29 | -45.75 | $29.27 | 1300 |
| 2024-04-26 | -50.65 | $29.12 | 17107 |
| 2024-04-25 | -64.71 | $28.69 | 500 |
| 2024-04-24 | -67.97 | $28.59 | 900 |
| 2024-04-23 | -70.92 | $28.50 | 12700 |
| 2024-04-22 | -91.50 | $27.87 | 3900 |
| 2024-04-19 | -98.01 | $27.71 | 1337 |
| 2024-04-18 | -96.69 | $28.04 | 2400 |
| 2024-04-17 | -99.58 | $28.28 | 1048 |
| 2024-04-16 | -85.83 | $28.61 | 8800 |
| 2024-04-15 | -94.67 | $28.54 | 6300 |
| 2024-04-12 | -60.62 | $29.30 | 10407 |
| 2024-04-11 | -31.86 | $29.95 | 406 |
| 2024-04-10 | -42.04 | $29.72 | 2702 |
| 2024-04-09 | -27.98 | $29.99 | 4027 |
| 2024-04-08 | -10.81 | $30.39 | 6800 |
| 2024-04-05 | -11.65 | $30.28 | 7000 |
| 2024-04-04 | -30.52 | $29.81 | 7300 |
| 2024-04-03 | -11.81 | $30.17 | 14500 |
| 2024-04-02 | -33.46 | $29.60 | 10700 |
| 2024-04-01 | -27.95 | $29.74 | 2539 |
| 2024-03-28 | -17.72 | $30.00 | 2900 |
| 2024-03-27 | -20.82 | $29.89 | 2039 |
| 2024-03-26 | -14.84 | $29.99 | 3038 |
| 2024-03-25 | -6.31 | $30.17 | 5300 |
| 2024-03-22 | -8.92 | $30.07 | 3736 |
| 2024-03-21 | -3.30 | $30.24 | 2000 |
| 2024-03-20 | 0.00 | $29.71 | 1100 |
| 2024-03-19 | 0.00 | $28.96 | 6928 |
| 2024-03-18 | -4.94 | $28.74 | 200 |
| 2024-03-15 | -9.58 | $28.41 | 1747 |
| 2024-03-14 | -4.17 | $28.54 | 1200 |
| 2024-03-13 | 0.00 | $28.64 | 232 |
| 2024-03-12 | -2.86 | $28.46 | 10301 |
| 2024-03-11 | -16.43 | $28.08 | 2100 |
| 2024-03-08 | -4.29 | $28.42 | 3500 |
| 2024-03-07 | 0.00 | $28.54 | 100 |
| 2024-03-06 | -2.64 | $28.29 | 4440 |
| 2024-03-05 | -13.68 | $27.97 | 628 |
| 2024-03-04 | -4.75 | $28.21 | 2925 |
| 2024-03-01 | 0.00 | $28.12 | 200 |
| 2024-02-29 | 0.00 | $27.84 | 2920 |
| 2024-02-28 | -6.84 | $27.35 | 100 |
| 2024-02-27 | -1.52 | $27.49 | 707 |
| 2024-02-26 | -7.97 | $27.21 | 2 |
| 2024-02-23 | -13.94 | $27.06 | 7300 |
| 2024-02-22 | -16.33 | $27.00 | 12200 |
| 2024-02-21 | -40.24 | $26.40 | 2503 |
| 2024-02-20 | -27.89 | $26.71 | 2909 |
| 2024-02-16 | -11.55 | $27.12 | 3411 |
| 2024-02-15 | 0.00 | $27.36 | 2523 |
| 2024-02-14 | 0.00 | $26.69 | — |
| 2024-02-13 | -30.83 | $25.89 | 14400 |
| 2024-02-12 | -6.67 | $26.47 | 700 |
| 2024-02-09 | 0.00 | $26.45 | 8519 |
| 2024-02-08 | -0.95 | $26.31 | 1940 |
| 2024-02-07 | -5.41 | $25.98 | 4800 |
| 2024-02-06 | -8.50 | $25.60 | 2200 |
| 2024-02-05 | -22.78 | $25.32 | 4111 |
| 2024-02-02 | -3.61 | $25.66 | 4819 |
| 2024-02-01 | -16.29 | $25.24 | 1013 |
| 2024-01-31 | -35.39 | $24.90 | 2600 |
| 2024-01-30 | -13.48 | $25.29 | 1700 |
| 2024-01-29 | 0.00 | $25.53 | 2800 |
| 2024-01-26 | -14.65 | $25.09 | 13300 |
| 2024-01-25 | -11.47 | $25.14 | 4200 |
| 2024-01-24 | -24.84 | $24.93 | 6600 |
| 2024-01-23 | -12.74 | $25.12 | 16721 |
| 2024-01-22 | -3.82 | $25.26 | 2446 |
| 2024-01-19 | -15.38 | $24.96 | 2032 |
| 2024-01-18 | -44.76 | $24.54 | 82800 |
| 2024-01-17 | -61.54 | $24.30 | 9600 |
| 2024-01-16 | -58.04 | $24.35 | 3300 |
| 2024-01-12 | -48.95 | $24.48 | 1628 |
| 2024-01-11 | -52.45 | $24.43 | 1000 |
| 2024-01-10 | -56.64 | $24.37 | 9334 |
| 2024-01-09 | -64.58 | $24.25 | 1040 |
| 2024-01-08 | -53.85 | $24.34 | 3300 |
| 2024-01-05 | -65.45 | $23.93 | 10541 |
| 2024-01-04 | -74.87 | $23.75 | 8145 |
| 2024-01-03 | -72.25 | $23.80 | 11200 |
| 2024-01-02 | -50.79 | $24.21 | 300 |
| 2023-12-29 | -15.18 | $24.89 | 1730 |
| 2023-12-28 | -1.05 | $25.16 | 7018 |
| 2023-12-27 | 0.00 | $25.17 | 5900 |
| 2023-12-26 | -3.26 | $25.05 | 300 |
| 2023-12-22 | -5.88 | $24.87 | 123 |
| 2023-12-21 | -12.35 | $24.76 | 1500 |
| 2023-12-20 | -33.53 | $24.40 | 2417 |
| 2023-12-19 | -0.62 | $24.88 | 500 |
| 2023-12-18 | -3.97 | $24.48 | 1828 |
| 2023-12-15 | -6.90 | $24.35 | 5800 |
| 2023-12-14 | 0.00 | $24.43 | 4816 |
| 2023-12-13 | 0.00 | $24.15 | 2904 |
| 2023-12-12 | -15.19 | $23.80 | 1700 |
| 2023-12-11 | -17.00 | $23.75 | 1805 |
| 2023-12-08 | -29.41 | $23.62 | 100 |
| 2023-12-07 | -35.90 | $23.36 | 3004 |
| 2023-12-06 | -37.82 | $23.33 | 915 |
| 2023-12-05 | -20.51 | $23.60 | 2740 |
| 2023-12-04 | -11.54 | $23.74 | 84312 |
| 2023-12-01 | -2.56 | $23.88 | 31205 |
| 2023-11-30 | -15.33 | $23.52 | 6600 |
| 2023-11-29 | -27.74 | $23.35 | 20839 |
| 2023-11-28 | -22.63 | $23.42 | 111 |
| 2023-11-27 | -8.03 | $23.62 | 16335 |
| 2023-11-24 | -7.89 | $23.61 | 100 |
| 2023-11-22 | -10.53 | $23.57 | 1520 |
| 2023-11-21 | -22.37 | $23.39 | 4400 |
| 2023-11-20 | -5.92 | $23.64 | 5539 |
| 2023-11-17 | -7.86 | $23.50 | 1135 |
| 2023-11-16 | -28.57 | $23.21 | 15226 |
| 2023-11-15 | -13.57 | $23.42 | 800 |
| 2023-11-14 | -31.55 | $23.49 | 13246 |
| 2023-11-13 | -66.36 | $22.95 | 6300 |
| 2023-11-10 | -67.27 | $22.93 | 3247 |
| 2023-11-09 | -90.00 | $22.43 | 17214 |
| 2023-11-08 | -83.91 | $22.58 | 3816 |
| 2023-11-07 | -87.55 | $22.51 | 4322 |
| 2023-11-06 | -91.34 | $22.43 | 45745 |
| 2023-11-03 | -92.52 | $22.40 | 1616 |
| 2023-11-02 | -92.52 | $22.40 | 13300 |
| 2023-11-01 | -93.70 | $22.37 | 1145 |
| 2023-10-31 | -84.65 | $22.60 | 23723 |
| 2023-10-30 | -84.25 | $22.61 | 25503 |
| 2023-10-27 | -100.00 | $22.21 | 9612 |
| 2023-10-26 | -100.00 | $22.38 | 3600 |
| 2023-10-25 | -100.00 | $22.41 | 349 |
| 2023-10-24 | -81.73 | $23.14 | 2602 |
| 2023-10-23 | -93.40 | $22.91 | 12100 |
| 2023-10-20 | -91.37 | $22.95 | 5000 |
| 2023-10-19 | -98.05 | $23.24 | 9138 |
| 2023-10-18 | -77.12 | $23.57 | 1000 |
| 2023-10-17 | -31.18 | $24.39 | 3415 |
| 2023-10-16 | -42.94 | $24.19 | 100 |
| 2023-10-13 | -71.76 | $23.70 | 1339 |
| 2023-10-12 | -42.94 | $24.19 | 1815 |
| 2023-10-11 | -22.65 | $24.62 | 700 |
| 2023-10-10 | -34.81 | $24.40 | 1200 |
| 2023-10-09 | -45.86 | $24.20 | 621 |
| 2023-10-06 | -60.38 | $24.06 | 6700 |
| 2023-10-05 | -76.42 | $23.72 | 8721 |
| 2023-10-04 | -76.42 | $23.72 | 11100 |
| 2023-10-03 | -93.40 | $23.36 | 12632 |
| 2023-10-02 | -85.37 | $23.94 | 5300 |
| 2023-09-29 | -72.36 | $24.25 | 5124 |
| 2023-09-28 | -64.32 | $24.41 | 22000 |
| 2023-09-27 | -79.40 | $24.11 | 6100 |
| 2023-09-26 | -100.00 | $23.70 | 1625 |
| 2023-09-25 | -95.88 | $23.83 | 40835 |
| 2023-09-22 | -100.00 | $23.84 | 31300 |
| 2023-09-21 | -100.00 | $23.85 | 35900 |
| 2023-09-20 | -93.66 | $24.36 | 1700 |
| 2023-09-19 | -75.17 | $24.60 | 120 |
| 2023-09-18 | -51.81 | $24.83 | 3300 |
| 2023-09-15 | -57.23 | $24.74 | 100 |
| 2023-09-14 | -38.60 | $25.03 | 3700 |
| 2023-09-13 | -62.57 | $24.62 | 725 |
| 2023-09-12 | -44.44 | $24.93 | 35200 |
| 2023-09-11 | -25.73 | $25.25 | 1325 |
| 2023-09-08 | -26.90 | $25.23 | 327 |
| 2023-09-07 | -28.66 | $25.20 | 843 |
| 2023-09-06 | -35.09 | $25.09 | 1320 |
| 2023-09-05 | -40.98 | $25.06 | 807 |
| 2023-09-01 | -9.29 | $25.64 | 2200 |
| 2023-08-31 | -21.20 | $25.43 | 20800 |
| 2023-08-30 | -26.09 | $25.34 | 2900 |
| 2023-08-29 | -38.59 | $25.11 | 88500 |
| 2023-08-28 | -57.07 | $24.77 | 8300 |
| 2023-08-25 | -71.58 | $24.52 | 618 |
| 2023-08-24 | -82.63 | $24.31 | 3100 |
| 2023-08-23 | -64.62 | $24.67 | 500 |
| 2023-08-22 | -84.10 | $24.29 | 18100 |
| 2023-08-21 | -82.05 | $24.33 | 1000 |
| 2023-08-18 | -91.79 | $24.14 | 2632 |
| 2023-08-17 | -100.00 | $23.98 | 600 |
| 2023-08-16 | -98.53 | $24.59 | 2900 |
| 2023-08-15 | -100.00 | $24.95 | 647 |
| 2023-08-14 | -71.82 | $25.26 | 1949 |
| 2023-08-11 | -84.55 | $25.12 | 2500 |
| 2023-08-10 | -83.64 | $25.13 | 18600 |
| 2023-08-09 | -100.00 | $25.27 | 903 |
| 2023-08-08 | -35.62 | $25.79 | 1800 |
| 2023-08-07 | -38.10 | $25.73 | 1300 |
| 2023-08-04 | -39.09 | $25.62 | 3900 |
| 2023-08-03 | -36.49 | $25.51 | 2325 |
| 2023-08-02 | -15.76 | $25.73 | 820 |
| 2023-08-01 | -20.20 | $25.64 | 3800 |
| 2023-07-31 | -8.37 | $25.88 | 1300 |
| 2023-07-28 | -13.30 | $25.78 | 5600 |
| 2023-07-27 | -29.06 | $25.46 | 7548 |
| 2023-07-26 | -17.24 | $25.70 | 10500 |
| 2023-07-25 | -15.76 | $25.73 | 7100 |
| 2023-07-24 | -30.84 | $25.39 | 903 |
| 2023-07-21 | -28.70 | $25.41 | 500 |
| 2023-07-20 | -22.42 | $25.55 | 1800 |
| 2023-07-19 | -4.93 | $25.94 | 1300 |
| 2023-07-18 | 0.00 | $26.05 | 19700 |
| 2023-07-17 | -2.94 | $25.80 | 1932 |
| 2023-07-14 | -14.14 | $25.46 | 34200 |
| 2023-07-13 | 0.00 | $25.73 | 1000 |
| 2023-07-12 | -1.81 | $25.45 | 10100 |
| 2023-07-11 | 0.00 | $25.36 | 8412 |
| 2023-07-10 | -0.74 | $25.14 | 6124 |
| 2023-07-07 | -31.90 | $24.59 | 725 |
| 2023-07-06 | -60.34 | $24.26 | 1200 |
| 2023-07-05 | -24.39 | $24.66 | 13100 |
| 2023-07-03 | -7.14 | $24.84 | 346 |
| 2023-06-30 | 0.00 | $24.96 | 3800 |
| 2023-06-29 | 0.00 | $24.48 | 1900 |
| 2023-06-28 | 0.00 | $24.34 | 100 |
| 2023-06-27 | 0.00 | $24.34 | 8238 |
| 2023-06-26 | -22.22 | $23.91 | 100 |
| 2023-06-23 | -26.67 | $23.83 | 245 |
| 2023-06-22 | -16.00 | $23.99 | 16500 |
| 2023-06-21 | -11.00 | $24.09 | 6723 |
| 2023-06-20 | -11.00 | $24.09 | 300 |
| 2023-06-16 | -9.00 | $24.13 | 200 |
| 2023-06-15 | -4.50 | $24.22 | 5234 |
| 2023-06-14 | -9.84 | $24.05 | 700 |
| 2023-06-13 | 0.00 | $24.24 | 16900 |
| 2023-06-12 | 0.00 | $23.97 | 1100 |
| 2023-06-09 | -6.21 | $23.82 | 21314 |
| 2023-06-08 | 0.00 | $23.88 | 200 |
| 2023-06-07 | 0.00 | $23.88 | 400 |
| 2023-06-06 | -1.32 | $23.80 | 22534 |
| 2023-06-05 | -10.66 | $23.40 | 13089 |
| 2023-06-02 | -2.46 | $23.50 | 2500 |
| 2023-06-01 | -43.52 | $22.92 | 1200 |
| 2023-05-31 | -70.37 | $22.63 | 725 |
| 2023-05-30 | -44.44 | $22.91 | 3200 |
| 2023-05-26 | -45.37 | $22.90 | 1634 |
| 2023-05-25 | -68.52 | $22.65 | 1000 |
| 2023-05-24 | -88.89 | $22.43 | 11200 |
| 2023-05-23 | -55.56 | $22.79 | 7400 |
| 2023-05-22 | -10.19 | $23.28 | 2400 |
| 2023-05-19 | -18.52 | $23.19 | 3900 |
| 2023-05-18 | -14.81 | $23.23 | 30129 |
| 2023-05-17 | -37.04 | $22.99 | 2700 |
| 2023-05-16 | -30.56 | $23.06 | 417 |
| 2023-05-15 | -11.11 | $23.35 | 10000 |
| 2023-05-12 | -20.51 | $23.24 | 800 |
| 2023-05-11 | -37.61 | $23.04 | 1000 |
| 2023-05-10 | -25.64 | $23.18 | 1916 |
| 2023-05-09 | -28.21 | $23.15 | 14900 |
| 2023-05-08 | -23.08 | $23.21 | 151 |
| 2023-05-05 | -36.75 | $23.05 | 1222 |
| 2023-05-04 | -87.18 | $22.46 | 100 |
| 2023-05-03 | -57.27 | $22.81 | 100 |
| 2023-05-02 | -46.15 | $22.94 | 4100 |
| 2023-05-01 | -46.15 | $22.94 | 1534 |
| 2023-04-28 | -70.94 | $22.65 | 100 |
| 2023-04-27 | -82.91 | $22.51 | 320 |
| 2023-04-26 | -96.58 | $22.35 | 730 |
| 2023-04-25 | -100.00 | $22.60 | 1300 |
| 2023-04-24 | -59.52 | $22.98 | 4814 |
| 2023-04-21 | -42.86 | $23.12 | 19100 |
| 2023-04-20 | -41.94 | $23.09 | 138 |
| 2023-04-19 | -24.73 | $23.25 | 300 |
| 2023-04-18 | 0.00 | $23.48 | 836 |
| 2023-04-17 | -21.98 | $23.26 | 1047 |
| 2023-04-14 | -28.57 | $23.20 | 1700 |
| 2023-04-13 | -26.37 | $23.22 | 2747 |
| 2023-04-12 | -49.45 | $23.01 | 6600 |
| 2023-04-11 | -50.47 | $23.08 | 9337 |
| 2023-04-10 | -67.29 | $22.90 | 18800 |
| 2023-04-06 | -93.96 | $22.66 | 1805 |
| 2023-04-05 | -94.53 | $22.69 | 422 |
| 2023-04-04 | -84.91 | $22.95 | 12100 |
| 2023-04-03 | -71.66 | $23.44 | 9425 |
| 2023-03-31 | -71.02 | $23.46 | 6035 |
| 2023-03-30 | -85.35 | $23.01 | 18831 |
| 2023-03-29 | -85.99 | $22.99 | 101727 |
| 2023-03-28 | -93.31 | $22.76 | 9046 |
| 2023-03-27 | -92.36 | $22.79 | 20007 |
| 2023-03-24 | -92.68 | $22.78 | 15645 |
| 2023-03-23 | -92.68 | $22.78 | 20700 |
| 2023-03-22 | -94.08 | $22.83 | 13600 |
| 2023-03-21 | -92.11 | $22.89 | 19900 |
| 2023-03-20 | -92.11 | $22.89 | 24624 |
| 2023-03-17 | -98.03 | $22.71 | 17900 |
| 2023-03-16 | -78.95 | $23.29 | 17209 |
| 2023-03-15 | -93.42 | $22.85 | 30400 |
| 2023-03-14 | -78.18 | $23.54 | 15319 |
| 2023-03-13 | -93.45 | $23.12 | 12843 |
| 2023-03-10 | -96.92 | $23.80 | 45100 |
| 2023-03-09 | -100.00 | $24.44 | 27749 |
| 2023-03-08 | -66.23 | $25.18 | 17616 |
| 2023-03-07 | -82.00 | $25.19 | 21400 |
| 2023-03-06 | -63.33 | $25.47 | 14830 |
| 2023-03-03 | -52.00 | $25.64 | 11629 |
| 2023-03-02 | -72.00 | $25.34 | 15836 |
| 2023-03-01 | -78.00 | $25.25 | 13900 |
| 2023-02-28 | -78.67 | $25.24 | 13410 |
| 2023-02-27 | -88.00 | $25.10 | 17942 |
| 2023-02-24 | -86.67 | $25.12 | 14700 |
| 2023-02-23 | -87.94 | $25.18 | 14943 |
| 2023-02-22 | -100.00 | $25.01 | 34710 |
| 2023-02-21 | -100.00 | $25.06 | 22900 |
| 2023-02-17 | -78.20 | $25.38 | 28700 |
| 2023-02-16 | -74.44 | $25.43 | 13800 |
| 2023-02-15 | -64.66 | $25.56 | 68000 |
| 2023-02-14 | -69.17 | $25.50 | 32300 |
| 2023-02-13 | -67.67 | $25.52 | 210608 |
| 2023-02-10 | -84.96 | $25.29 | 28525 |
| 2023-02-09 | -94.74 | $25.16 | 22101 |
| 2023-02-08 | -78.36 | $25.37 | 31219 |
| 2023-02-07 | -67.91 | $25.51 | 39200 |
| 2023-02-06 | -47.06 | $25.34 | 26315 |
| 2023-02-03 | -36.73 | $25.38 | 29843 |
| 2023-02-02 | -42.86 | $25.35 | 40500 |
| 2023-02-01 | -24.49 | $25.44 | 27500 |
| 2023-01-31 | -2.63 | $25.43 | 38643 |
| 2023-01-30 | -50.00 | $25.18 | 22400 |
| 2023-01-27 | -54.17 | $25.17 | 52349 |
| 2023-01-26 | -70.83 | $25.13 | 26900 |
| 2023-01-25 | -54.17 | $25.17 | 31100 |
| 2023-01-24 | -79.17 | $25.11 | 22009 |
| 2023-01-23 | -80.00 | $25.10 | 23300 |
| 2023-01-20 | -74.07 | $25.10 | 43949 |
| 2023-01-19 | -74.07 | $25.10 | 17542 |
| 2023-01-18 | -66.67 | $25.12 | 55228 |
| 2023-01-17 | -51.85 | $25.16 | 30134 |
| 2023-01-13 | -59.26 | $25.14 | 29142 |
| 2023-01-12 | -39.29 | $25.20 | 55505 |
| 2023-01-11 | -67.86 | $25.12 | 20500 |
| 2023-01-10 | -82.14 | $25.08 | 20711 |
| 2023-01-09 | -92.99 | $25.14 | 52206 |
| 2023-01-06 | -96.18 | $25.09 | 20714 |
| 2023-01-05 | -93.63 | $25.13 | 43325 |
| 2023-01-04 | -93.63 | $25.13 | 24103 |
| 2023-01-03 | -93.63 | $25.13 | 50804 |
| 2022-12-30 | -94.90 | $25.11 | 10400 |
| 2022-12-29 | -95.54 | $25.10 | 26000 |
| 2022-12-28 | -94.27 | $25.12 | 8400 |
| 2022-12-27 | -96.82 | $25.08 | 10800 |
| 2022-12-23 | -97.45 | $25.07 | 20200 |
| 2022-12-22 | -97.45 | $25.07 | 28500 |
| 2022-12-21 | -97.45 | $25.07 | 56900 |
| 2022-12-20 | -94.94 | $25.10 | 21242 |
| 2022-12-19 | -92.41 | $25.14 | 25400 |
| 2022-12-16 | -93.67 | $25.12 | 22300 |
| 2022-12-15 | -93.04 | $25.13 | 21219 |
| 2022-12-14 | -94.30 | $25.11 | 29500 |
| 2022-12-13 | -93.08 | $25.12 | 16900 |
| 2022-12-12 | -93.13 | $25.11 | 19018 |
| 2022-12-09 | -93.13 | $25.11 | 25500 |
| 2022-12-08 | -82.54 | $25.11 | 31600 |
| 2022-12-07 | -23.08 | $25.10 | 20100 |
| 2022-12-06 | -23.08 | $25.10 | 17200 |
| 2022-12-05 | -30.77 | $25.09 | 20400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.41
2026-07-29
Close Price
$43.69
Vol: 6400Average Directional Index - Detailed Analysis
Minimum
5.17
Average
20.69
Maximum
84.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-29 | 13.41 | $43.69 | 6400 |
| 2026-07-28 | 12.77 | $44.60 | 3400 |
| 2026-07-27 | 12.21 | $45.51 | 6149 |
| 2026-07-24 | 12.11 | $45.80 | 17500 |
| 2026-07-23 | 12.23 | $46.27 | 6863 |
| 2026-07-22 | 12.61 | $46.71 | 5739 |
| 2026-07-21 | 13.23 | $46.50 | 7820 |
| 2026-07-20 | 13.38 | $45.09 | 9010 |
| 2026-07-17 | 12.93 | $45.27 | 20500 |
| 2026-07-16 | 12.38 | $44.83 | 22600 |
| 2026-07-15 | 11.87 | $45.43 | 11700 |
| 2026-07-14 | 11.49 | $46.09 | 5205 |
| 2026-07-13 | 11.40 | $45.78 | 1000 |
| 2026-07-10 | 11.16 | $46.17 | 6000 |
| 2026-07-09 | 11.03 | $46.49 | 11600 |
| 2026-07-08 | 11.06 | $45.93 | 6500 |
| 2026-07-07 | 10.62 | $45.59 | 3423 |
| 2026-07-06 | 10.05 | $46.06 | 9300 |
| 2026-07-02 | 9.77 | $45.91 | 11701 |
| 2026-07-01 | 9.46 | $47.05 | 20200 |
| 2026-06-30 | 9.67 | $48.32 | 47310 |
| 2026-06-29 | 9.96 | $47.66 | 27209 |
| 2026-06-26 | 10.33 | $47.57 | 7532 |
| 2026-06-25 | 10.87 | $48.45 | 15800 |
| 2026-06-24 | 11.13 | $47.14 | 6438 |
| 2026-06-23 | 11.51 | $47.59 | 13900 |
| 2026-06-22 | 12.02 | $48.74 | 11400 |
| 2026-06-18 | 11.96 | $47.85 | 14322 |
| 2026-06-17 | 12.36 | $47.29 | 14333 |
| 2026-06-16 | 12.78 | $47.63 | 10600 |
| 2026-06-15 | 13.03 | $48.49 | 9300 |
| 2026-06-12 | 12.76 | $48.80 | 5712 |
| 2026-06-11 | 12.93 | $47.60 | 3416 |
| 2026-06-10 | 13.42 | $46.19 | 3000 |
| 2026-06-09 | 13.59 | $46.59 | 2736 |
| 2026-06-08 | 13.78 | $46.50 | 5600 |
| 2026-06-05 | 14.40 | $45.60 | 9400 |
| 2026-06-04 | 15.05 | $47.56 | 3018 |
| 2026-06-03 | 14.74 | $47.44 | 1929 |
| 2026-06-02 | 14.24 | $47.41 | 5500 |
| 2026-06-01 | 13.71 | $46.70 | 12415 |
| 2026-05-29 | 13.61 | $46.68 | 12200 |
| 2026-05-28 | 13.51 | $46.36 | 17900 |
| 2026-05-27 | 13.59 | $46.21 | 25822 |
| 2026-05-26 | 13.75 | $46.74 | 12200 |
| 2026-05-22 | 13.64 | $46.07 | 22432 |
| 2026-05-21 | 13.91 | $45.61 | 8142 |
| 2026-05-20 | 14.50 | $45.52 | 7700 |
| 2026-05-19 | 15.08 | $44.74 | 6044 |
| 2026-05-18 | 15.57 | $44.77 | 9348 |
| 2026-05-15 | 16.39 | $44.64 | 4400 |
| 2026-05-14 | 17.18 | $45.40 | 3635 |
| 2026-05-13 | 17.45 | $45.85 | 13802 |
| 2026-05-12 | 17.63 | $45.83 | 10609 |
| 2026-05-11 | 17.82 | $46.16 | 7827 |
| 2026-05-08 | 17.28 | $46.07 | 15300 |
| 2026-05-07 | 16.89 | $44.93 | 9200 |
| 2026-05-06 | 16.88 | $46.10 | 23710 |
| 2026-05-05 | 16.44 | $45.68 | 8600 |
| 2026-05-04 | 16.14 | $44.48 | 18544 |
| 2026-05-01 | 16.29 | $44.51 | 2100 |
| 2026-04-30 | 16.76 | $44.20 | 11900 |
| 2026-04-29 | 17.47 | $43.68 | 5000 |
| 2026-04-28 | 18.18 | $43.05 | 3700 |
| 2026-04-27 | 18.77 | $43.58 | 7743 |
| 2026-04-24 | 19.68 | $43.42 | 4500 |
| 2026-04-23 | 20.46 | $42.74 | 10426 |
| 2026-04-22 | 20.94 | $42.74 | 7205 |
| 2026-04-21 | 21.54 | $42.51 | 6746 |
| 2026-04-20 | 22.07 | $42.47 | 101803 |
| 2026-04-17 | 22.44 | $42.39 | 6100 |
| 2026-04-16 | 22.67 | $42.14 | 7600 |
| 2026-04-15 | 22.68 | $41.68 | 5607 |
| 2026-04-14 | 22.43 | $41.89 | 6100 |
| 2026-04-13 | 22.31 | $42.24 | 12137 |
| 2026-04-10 | 22.34 | $42.23 | 11500 |
| 2026-04-09 | 22.39 | $42.23 | 9149 |
| 2026-04-08 | 22.43 | $42.23 | 18149 |
| 2026-04-07 | 22.48 | $42.22 | 7500 |
| 2026-04-06 | 22.40 | $42.21 | 17407 |
| 2026-04-02 | 22.32 | $42.18 | 67700 |
| 2026-04-01 | 22.20 | $43.28 | 47349 |
| 2026-03-31 | 22.26 | $42.17 | 4400 |
| 2026-03-30 | 21.64 | $40.78 | 15700 |
| 2026-03-27 | 20.98 | $41.83 | 20900 |
| 2026-03-26 | 20.67 | $42.08 | 10424 |
| 2026-03-25 | 20.47 | $43.15 | 4847 |
| 2026-03-24 | 20.62 | $42.69 | 5000 |
| 2026-03-23 | 20.48 | $42.05 | 20900 |
| 2026-03-20 | 20.13 | $40.96 | 8648 |
| 2026-03-19 | 19.45 | $42.40 | 3536 |
| 2026-03-18 | 18.84 | $41.89 | 4600 |
| 2026-03-17 | 18.49 | $42.37 | 17648 |
| 2026-03-16 | 18.11 | $41.28 | 8200 |
| 2026-03-13 | 17.20 | $40.63 | 9201 |
| 2026-03-12 | 16.08 | $40.84 | 33703 |
| 2026-03-11 | 14.97 | $41.86 | 6900 |
| 2026-03-10 | 14.04 | $41.94 | 26710 |
| 2026-03-09 | 13.16 | $41.81 | 16200 |
| 2026-03-06 | 11.59 | $41.22 | 18018 |
| 2026-03-05 | 10.22 | $42.39 | 3700 |
| 2026-03-04 | 9.08 | $43.16 | 17718 |
| 2026-03-03 | 8.26 | $42.95 | 4100 |
| 2026-03-02 | 7.19 | $44.50 | 4030 |
| 2026-02-27 | 6.81 | $45.15 | 12200 |
| 2026-02-26 | 6.94 | $45.91 | 2600 |
| 2026-02-25 | 7.08 | $45.56 | 18300 |
| 2026-02-24 | 7.36 | $45.37 | 11100 |
| 2026-02-23 | 7.60 | $44.82 | 5600 |
| 2026-02-20 | 7.72 | $45.40 | 10100 |
| 2026-02-19 | 8.11 | $45.10 | 4600 |
| 2026-02-18 | 8.34 | $45.13 | 2746 |
| 2026-02-17 | 8.72 | $44.69 | 13700 |
| 2026-02-13 | 8.65 | $44.66 | 28240 |
| 2026-02-12 | 8.58 | $44.53 | 7911 |
| 2026-02-11 | 8.72 | $45.64 | 3922 |
| 2026-02-10 | 9.03 | $45.41 | 13400 |
| 2026-02-09 | 9.46 | $45.60 | 14736 |
| 2026-02-06 | 9.92 | $45.43 | 10500 |
| 2026-02-05 | 10.34 | $43.54 | 12430 |
| 2026-02-04 | 10.12 | $44.50 | 23300 |
| 2026-02-03 | 10.03 | $44.88 | 18200 |
| 2026-02-02 | 10.24 | $44.19 | 4500 |
| 2026-01-30 | 9.95 | $43.67 | 6300 |
| 2026-01-29 | 9.65 | $45.59 | 6800 |
| 2026-01-28 | 10.01 | $45.69 | 23225 |
| 2026-01-27 | 10.14 | $45.42 | 7600 |
| 2026-01-26 | 10.54 | $45.16 | 17714 |
| 2026-01-23 | 10.88 | $45.27 | 5229 |
| 2026-01-22 | 11.22 | $46.10 | 18005 |
| 2026-01-21 | 11.09 | $45.99 | 13400 |
| 2026-01-20 | 11.11 | $45.05 | 73700 |
| 2026-01-16 | 11.42 | $45.34 | 15500 |
| 2026-01-15 | 11.21 | $45.60 | 11649 |
| 2026-01-14 | 10.74 | $45.28 | 8900 |
| 2026-01-13 | 10.48 | $45.66 | 35800 |
| 2026-01-12 | 10.06 | $45.44 | 15439 |
| 2026-01-09 | 9.73 | $45.28 | 8512 |
| 2026-01-08 | 9.39 | $44.81 | 8407 |
| 2026-01-07 | 9.28 | $44.80 | 7400 |
| 2026-01-06 | 9.05 | $45.26 | 19520 |
| 2026-01-05 | 8.78 | $44.60 | 18600 |
| 2026-01-02 | 8.77 | $43.73 | 36100 |
| 2025-12-31 | 9.23 | $42.84 | 9000 |
| 2025-12-30 | 9.39 | $43.26 | 11600 |
| 2025-12-29 | 9.78 | $43.27 | 12600 |
| 2025-12-26 | 10.11 | $43.78 | 15435 |
| 2025-12-24 | 10.57 | $44.27 | 5810 |
| 2025-12-23 | 10.85 | $44.40 | 9400 |
| 2025-12-22 | 11.15 | $44.83 | 12200 |
| 2025-12-19 | 11.19 | $43.85 | 22800 |
| 2025-12-18 | 11.63 | $42.46 | 9726 |
| 2025-12-17 | 11.84 | $41.81 | 16800 |
| 2025-12-16 | 12.06 | $42.82 | 3900 |
| 2025-12-15 | 12.65 | $42.86 | 7927 |
| 2025-12-12 | 13.21 | $43.94 | 5900 |
| 2025-12-11 | 13.47 | $44.83 | 11200 |
| 2025-12-10 | 13.53 | $44.18 | 8111 |
| 2025-12-09 | 13.79 | $43.39 | 5638 |
| 2025-12-08 | 14.48 | $43.45 | 9000 |
| 2025-12-05 | 15.20 | $43.32 | 9919 |
| 2025-12-04 | 15.90 | $43.82 | 11233 |
| 2025-12-03 | 16.63 | $43.00 | 7926 |
| 2025-12-02 | 17.28 | $42.99 | 11300 |
| 2025-12-01 | 17.99 | $42.55 | 5014 |
| 2025-11-28 | 18.57 | $43.17 | 16033 |
| 2025-11-26 | 19.23 | $42.57 | 5600 |
| 2025-11-25 | 19.76 | $41.65 | 10035 |
| 2025-11-24 | 19.81 | $40.87 | 11400 |
| 2025-11-21 | 19.48 | $39.68 | 54100 |
| 2025-11-20 | 18.56 | $39.08 | 51500 |
| 2025-11-19 | 17.72 | $41.06 | 3500 |
| 2025-11-18 | 17.37 | $40.97 | 25614 |
| 2025-11-17 | 16.71 | $40.79 | 12400 |
| 2025-11-14 | 16.07 | $41.50 | 6600 |
| 2025-11-13 | 15.52 | $41.68 | 80428 |
| 2025-11-12 | 15.18 | $43.41 | 8800 |
| 2025-11-11 | 15.51 | $43.50 | 7600 |
| 2025-11-10 | 15.66 | $43.14 | 19600 |
| 2025-11-07 | 15.63 | $41.73 | 5741 |
| 2025-11-06 | 14.68 | $40.91 | 19046 |
| 2025-11-05 | 13.97 | $42.08 | 17900 |
| 2025-11-04 | 13.40 | $41.23 | 7508 |
| 2025-11-03 | 12.51 | $42.53 | 41600 |
| 2025-10-31 | 11.88 | $43.32 | 8900 |
| 2025-10-30 | 11.57 | $42.81 | 22936 |
| 2025-10-29 | 11.24 | $43.88 | 10041 |
| 2025-10-28 | 11.26 | $44.03 | 2016 |
| 2025-10-27 | 11.47 | $44.11 | 11900 |
| 2025-10-24 | 11.66 | $43.94 | 11600 |
| 2025-10-23 | 11.96 | $43.24 | 13100 |
| 2025-10-22 | 11.88 | $42.66 | 57200 |
| 2025-10-21 | 11.70 | $43.83 | 13800 |
| 2025-10-20 | 12.23 | $45.07 | 10700 |
| 2025-10-17 | 12.22 | $43.83 | 66900 |
| 2025-10-16 | 12.82 | $44.42 | 13300 |
| 2025-10-15 | 12.86 | $45.35 | 12500 |
| 2025-10-14 | 12.53 | $45.38 | 14300 |
| 2025-10-13 | 12.26 | $44.81 | 10000 |
| 2025-10-10 | 12.43 | $42.99 | 13544 |
| 2025-10-09 | 12.97 | $43.96 | 10421 |
| 2025-10-08 | 12.92 | $44.00 | 10700 |
| 2025-10-07 | 12.86 | $43.57 | 7400 |
| 2025-10-06 | 13.05 | $43.62 | 29700 |
| 2025-10-03 | 12.82 | $43.05 | 6051 |
| 2025-10-02 | 12.80 | $43.19 | 5042 |
| 2025-10-01 | 12.92 | $42.52 | 9005 |
| 2025-09-30 | 13.48 | $42.47 | 6301 |
| 2025-09-29 | 14.08 | $42.57 | 9400 |
| 2025-09-26 | 14.51 | $42.15 | 7700 |
| 2025-09-25 | 15.08 | $42.39 | 6438 |
| 2025-09-24 | 15.67 | $42.65 | 26927 |
| 2025-09-23 | 15.82 | $43.43 | 14044 |
| 2025-09-22 | 15.40 | $43.12 | 16508 |
| 2025-09-19 | 15.31 | $43.03 | 26541 |
| 2025-09-18 | 15.09 | $42.54 | 6100 |
| 2025-09-17 | 15.18 | $41.64 | 5600 |
| 2025-09-16 | 15.77 | $41.54 | 9000 |
| 2025-09-15 | 16.29 | $42.17 | 74050 |
| 2025-09-12 | 16.35 | $41.69 | 16631 |
| 2025-09-11 | 16.67 | $41.25 | 12000 |
| 2025-09-10 | 17.33 | $40.45 | 2800 |
| 2025-09-09 | 17.97 | $40.46 | 13926 |
| 2025-09-08 | 18.47 | $40.31 | 17800 |
| 2025-09-05 | 18.87 | $39.98 | 11700 |
| 2025-09-04 | 19.30 | $40.06 | 2023 |
| 2025-09-03 | 20.24 | $40.20 | 19338 |
| 2025-09-02 | 21.24 | $40.54 | 6900 |
| 2025-08-29 | 22.35 | $40.97 | 9500 |
| 2025-08-28 | 22.82 | $41.36 | 10500 |
| 2025-08-27 | 23.04 | $40.96 | 14242 |
| 2025-08-26 | 23.42 | $41.08 | 20414 |
| 2025-08-25 | 23.68 | $41.05 | 23711 |
| 2025-08-22 | 24.05 | $40.41 | 26900 |
| 2025-08-21 | 24.88 | $39.35 | 16200 |
| 2025-08-20 | 25.85 | $39.25 | 25400 |
| 2025-08-19 | 26.67 | $39.23 | 11500 |
| 2025-08-18 | 28.01 | $40.47 | 50948 |
| 2025-08-15 | 28.60 | $40.69 | 18434 |
| 2025-08-14 | 28.95 | $40.84 | 14000 |
| 2025-08-13 | 29.17 | $41.35 | 20837 |
| 2025-08-12 | 29.10 | $41.11 | 25641 |
| 2025-08-11 | 29.27 | $40.45 | 38117 |
| 2025-08-08 | 29.50 | $40.57 | 31014 |
| 2025-08-07 | 29.63 | $40.40 | 19600 |
| 2025-08-06 | 29.91 | $40.16 | 38637 |
| 2025-08-05 | 30.54 | $40.14 | 9100 |
| 2025-08-04 | 31.21 | $40.30 | 6549 |
| 2025-08-01 | 31.92 | $39.30 | 73546 |
| 2025-07-31 | 33.04 | $40.08 | 16009 |
| 2025-07-30 | 32.73 | $39.82 | 12715 |
| 2025-07-29 | 32.77 | $39.52 | 16719 |
| 2025-07-28 | 32.82 | $40.11 | 11207 |
| 2025-07-25 | 32.36 | $40.18 | 4403 |
| 2025-07-24 | 31.98 | $39.89 | 14100 |
| 2025-07-23 | 31.61 | $40.12 | 11300 |
| 2025-07-22 | 31.23 | $39.77 | 16800 |
| 2025-07-21 | 30.98 | $39.82 | 12242 |
| 2025-07-18 | 29.80 | $40.60 | 16432 |
| 2025-07-17 | 28.02 | $40.29 | 26721 |
| 2025-07-16 | 26.21 | $39.66 | 22400 |
| 2025-07-15 | 24.59 | $39.28 | 36394 |
| 2025-07-14 | 22.88 | $38.85 | 12900 |
| 2025-07-11 | 21.46 | $37.81 | 23600 |
| 2025-07-10 | 20.26 | $38.10 | 42149 |
| 2025-07-09 | 19.08 | $36.97 | 3700 |
| 2025-07-08 | 18.74 | $36.85 | 12000 |
| 2025-07-07 | 18.38 | $36.96 | 5543 |
| 2025-07-03 | 18.29 | $36.98 | 4709 |
| 2025-07-02 | 18.06 | $36.72 | 13100 |
| 2025-07-01 | 18.10 | $36.35 | 19300 |
| 2025-06-30 | 18.13 | $36.99 | 9617 |
| 2025-06-27 | 17.29 | $36.42 | 10343 |
| 2025-06-26 | 16.80 | $36.46 | 18925 |
| 2025-06-25 | 16.39 | $35.96 | 9330 |
| 2025-06-24 | 15.96 | $36.35 | 73600 |
| 2025-06-23 | 15.35 | $35.69 | 5526 |
| 2025-06-20 | 15.49 | $35.37 | 3600 |
| 2025-06-18 | 15.17 | $35.43 | 6314 |
| 2025-06-17 | 14.99 | $34.97 | 20418 |
| 2025-06-16 | 15.19 | $35.20 | 71631 |
| 2025-06-13 | 15.11 | $34.23 | 19100 |
| 2025-06-12 | 15.87 | $34.72 | 9106 |
| 2025-06-11 | 16.00 | $34.55 | 3716 |
| 2025-06-10 | 16.22 | $34.51 | 28200 |
| 2025-06-09 | 16.39 | $34.65 | 11902 |
| 2025-06-06 | 16.32 | $34.65 | 16842 |
| 2025-06-05 | 16.28 | $34.28 | 21900 |
| 2025-06-04 | 16.43 | $34.12 | 22100 |
| 2025-06-03 | 17.00 | $34.28 | 10700 |
| 2025-06-02 | 17.60 | $34.21 | 3400 |
| 2025-05-30 | 18.46 | $33.96 | 8017 |
| 2025-05-29 | 19.17 | $33.76 | 12523 |
| 2025-05-28 | 19.81 | $33.92 | 13555 |
| 2025-05-27 | 20.83 | $34.32 | 31900 |
| 2025-05-23 | 21.61 | $33.98 | 19338 |
| 2025-05-22 | 22.52 | $34.03 | 18500 |
| 2025-05-21 | 23.36 | $34.05 | 13800 |
| 2025-05-20 | 24.11 | $34.74 | 23302 |
| 2025-05-19 | 23.62 | $34.54 | 23837 |
| 2025-05-16 | 23.58 | $34.52 | 6700 |
| 2025-05-15 | 23.58 | $34.53 | 18144 |
| 2025-05-14 | 23.57 | $34.54 | 35245 |
| 2025-05-13 | 23.33 | $34.49 | 77347 |
| 2025-05-12 | 23.11 | $34.50 | 59500 |
| 2025-05-09 | 22.88 | $34.49 | 5300 |
| 2025-05-08 | 22.68 | $34.49 | 3500 |
| 2025-05-07 | 22.47 | $34.50 | 12600 |
| 2025-05-06 | 22.25 | $34.48 | 11204 |
| 2025-05-05 | 22.02 | $34.51 | 10404 |
| 2025-05-02 | 21.79 | $34.49 | 16313 |
| 2025-05-01 | 21.55 | $34.48 | 8015 |
| 2025-04-30 | 21.31 | $34.48 | 2700 |
| 2025-04-29 | 21.02 | $34.48 | 6541 |
| 2025-04-28 | 20.71 | $34.48 | 2442 |
| 2025-04-25 | 20.39 | $34.46 | 12015 |
| 2025-04-24 | 20.05 | $34.46 | 11237 |
| 2025-04-23 | 19.69 | $34.43 | 13300 |
| 2025-04-22 | 19.30 | $34.43 | 11233 |
| 2025-04-21 | 18.93 | $34.43 | 4000 |
| 2025-04-17 | 18.54 | $34.41 | 13700 |
| 2025-04-16 | 18.13 | $34.47 | 10300 |
| 2025-04-15 | 17.71 | $34.45 | 28528 |
| 2025-04-14 | 17.26 | $34.38 | 46704 |
| 2025-04-11 | 16.79 | $34.43 | 16800 |
| 2025-04-10 | 16.28 | $34.44 | 52200 |
| 2025-04-09 | 15.76 | $34.42 | 23400 |
| 2025-04-08 | 15.20 | $34.42 | 46102 |
| 2025-04-07 | 14.39 | $34.42 | 11100 |
| 2025-04-04 | 13.53 | $34.45 | 128536 |
| 2025-04-03 | 14.06 | $34.42 | 135300 |
| 2025-04-02 | 14.58 | $34.40 | 33333 |
| 2025-04-01 | 15.12 | $34.37 | 20800 |
| 2025-03-31 | 15.70 | $34.39 | 4800 |
| 2025-03-28 | 16.27 | $34.41 | 20028 |
| 2025-03-27 | 16.88 | $34.34 | 10826 |
| 2025-03-26 | 17.48 | $34.35 | 32800 |
| 2025-03-25 | 18.12 | $34.35 | 37600 |
| 2025-03-24 | 18.79 | $34.32 | 21511 |
| 2025-03-21 | 19.46 | $34.35 | 2324 |
| 2025-03-20 | 20.17 | $34.35 | 3900 |
| 2025-03-19 | 20.29 | $34.34 | 13400 |
| 2025-03-18 | 20.41 | $34.35 | 4953 |
| 2025-03-17 | 20.54 | $35.01 | 10500 |
| 2025-03-14 | 20.82 | $34.47 | 11746 |
| 2025-03-13 | 20.80 | $33.17 | 37600 |
| 2025-03-12 | 20.42 | $33.96 | 42900 |
| 2025-03-11 | 20.17 | $33.42 | 30900 |
| 2025-03-10 | 19.41 | $32.82 | 68612 |
| 2025-03-07 | 18.62 | $34.98 | 29000 |
| 2025-03-06 | 18.04 | $34.81 | 17200 |
| 2025-03-05 | 17.72 | $36.78 | 26200 |
| 2025-03-04 | 17.79 | $36.32 | 66900 |
| 2025-03-03 | 17.81 | $37.33 | 50300 |
| 2025-02-28 | 18.41 | $37.68 | 18900 |
| 2025-02-27 | 18.53 | $36.93 | 12639 |
| 2025-02-26 | 18.86 | $37.42 | 15700 |
| 2025-02-25 | 19.05 | $37.00 | 37900 |
| 2025-02-24 | 19.25 | $38.09 | 52800 |
| 2025-02-21 | 19.85 | $38.80 | 30260 |
| 2025-02-20 | 20.81 | $39.87 | 47418 |
| 2025-02-19 | 21.54 | $41.46 | 52885 |
| 2025-02-18 | 21.17 | $42.24 | 95107 |
| 2025-02-14 | 20.28 | $42.10 | 60000 |
| 2025-02-13 | 19.47 | $41.49 | 95800 |
| 2025-02-12 | 18.80 | $39.94 | 39777 |
| 2025-02-11 | 18.79 | $39.63 | 19035 |
| 2025-02-10 | 18.59 | $40.20 | 57844 |
| 2025-02-07 | 18.21 | $39.85 | 58713 |
| 2025-02-06 | 17.75 | $40.27 | 34342 |
| 2025-02-05 | 17.37 | $40.00 | 106600 |
| 2025-02-04 | 17.14 | $39.72 | 34366 |
| 2025-02-03 | 16.94 | $38.54 | 15700 |
| 2025-01-31 | 17.28 | $39.08 | 37503 |
| 2025-01-30 | 16.93 | $39.06 | 74341 |
| 2025-01-29 | 16.66 | $38.44 | 127900 |
| 2025-01-28 | 16.64 | $38.29 | 14212 |
| 2025-01-27 | 16.72 | $37.45 | 21924 |
| 2025-01-24 | 17.15 | $38.50 | 16143 |
| 2025-01-23 | 16.59 | $38.41 | 15100 |
| 2025-01-22 | 16.20 | $38.05 | 14900 |
| 2025-01-21 | 15.95 | $37.89 | 20747 |
| 2025-01-17 | 15.73 | $37.44 | 38500 |
| 2025-01-16 | 15.77 | $36.90 | 5600 |
| 2025-01-15 | 16.07 | $36.69 | 5436 |
| 2025-01-14 | 16.45 | $35.82 | 3000 |
| 2025-01-13 | 17.26 | $35.09 | 2322 |
| 2025-01-10 | 17.41 | $35.33 | 13400 |
| 2025-01-08 | 17.80 | $35.94 | 5215 |
| 2025-01-07 | 18.43 | $35.90 | 6402 |
| 2025-01-06 | 19.31 | $36.75 | 21500 |
| 2025-01-03 | 19.67 | $36.85 | 54400 |
| 2025-01-02 | 20.25 | $36.10 | 15449 |
| 2024-12-31 | 21.30 | $35.59 | 4000 |
| 2024-12-30 | 22.12 | $35.95 | 8600 |
| 2024-12-27 | 22.98 | $36.21 | 7300 |
| 2024-12-26 | 24.12 | $37.09 | 1614 |
| 2024-12-24 | 24.72 | $36.93 | 3700 |
| 2024-12-23 | 25.46 | $36.47 | 13135 |
| 2024-12-20 | 26.54 | $36.42 | 18100 |
| 2024-12-19 | 27.68 | $35.44 | 3714 |
| 2024-12-18 | 28.84 | $35.23 | 6900 |
| 2024-12-17 | 30.07 | $36.98 | 8518 |
| 2024-12-16 | 30.78 | $37.52 | 32148 |
| 2024-12-13 | 31.17 | $37.17 | 8112 |
| 2024-12-12 | 31.92 | $37.06 | 3140 |
| 2024-12-11 | 32.65 | $37.05 | 8108 |
| 2024-12-10 | 33.51 | $36.40 | 5544 |
| 2024-12-09 | 34.47 | $36.87 | 34900 |
| 2024-12-06 | 35.03 | $38.29 | 14441 |
| 2024-12-05 | 34.50 | $37.84 | 68413 |
| 2024-12-04 | 33.98 | $37.84 | 13200 |
| 2024-12-03 | 33.53 | $37.89 | 10600 |
| 2024-12-02 | 33.11 | $37.44 | 13639 |
| 2024-11-29 | 32.67 | $37.98 | 9900 |
| 2024-11-27 | 31.59 | $37.77 | 13649 |
| 2024-11-26 | 30.51 | $37.79 | 17300 |
| 2024-11-25 | 29.42 | $37.74 | 16465 |
| 2024-11-22 | 28.04 | $37.72 | 15400 |
| 2024-11-21 | 26.82 | $37.08 | 13722 |
| 2024-11-20 | 25.72 | $36.77 | 8935 |
| 2024-11-19 | 24.68 | $36.70 | 10706 |
| 2024-11-18 | 23.70 | $36.29 | 12647 |
| 2024-11-15 | 22.82 | $36.07 | 7300 |
| 2024-11-14 | 22.04 | $35.71 | 8900 |
| 2024-11-13 | 21.28 | $35.99 | 2400 |
| 2024-11-12 | 20.20 | $36.24 | 3712 |
| 2024-11-11 | 19.09 | $36.53 | 6938 |
| 2024-11-08 | 17.59 | $36.08 | 4700 |
| 2024-11-07 | 16.27 | $35.38 | 7000 |
| 2024-11-06 | 15.18 | $34.78 | 6805 |
| 2024-11-05 | 14.36 | $33.14 | 5212 |
| 2024-11-04 | 14.67 | $32.12 | 2145 |
| 2024-11-01 | 14.98 | $32.36 | 4800 |
| 2024-10-31 | 15.56 | $32.89 | 6604 |
| 2024-10-30 | 15.96 | $33.50 | 2900 |
| 2024-10-29 | 15.49 | $33.47 | 6018 |
| 2024-10-28 | 15.24 | $33.52 | 13700 |
| 2024-10-25 | 14.68 | $33.12 | 1947 |
| 2024-10-24 | 14.21 | $33.20 | 20800 |
| 2024-10-23 | 13.98 | $32.86 | 1602 |
| 2024-10-22 | 13.85 | $32.86 | 37314 |
| 2024-10-21 | 13.97 | $32.90 | 5400 |
| 2024-10-18 | 13.85 | $33.37 | 3000 |
| 2024-10-17 | 12.96 | $33.23 | 3000 |
| 2024-10-16 | 12.08 | $33.38 | 625 |
| 2024-10-15 | 10.91 | $33.07 | 728 |
| 2024-10-14 | 9.83 | $33.06 | 1700 |
| 2024-10-11 | 8.80 | $32.74 | 4800 |
| 2024-10-10 | 8.05 | $32.19 | 600 |
| 2024-10-09 | 7.89 | $32.14 | 2441 |
| 2024-10-08 | 7.75 | $32.04 | 3104 |
| 2024-10-07 | 7.55 | $31.68 | 3000 |
| 2024-10-04 | 7.74 | $31.85 | 2800 |
| 2024-10-03 | 7.93 | $31.48 | 1400 |
| 2024-10-02 | 8.14 | $31.66 | 6200 |
| 2024-10-01 | 8.53 | $31.62 | 6431 |
| 2024-09-30 | 8.95 | $31.95 | 8300 |
| 2024-09-27 | 9.10 | $31.80 | 4000 |
| 2024-09-26 | 9.42 | $31.61 | 5900 |
| 2024-09-25 | 9.87 | $31.54 | 5320 |
| 2024-09-24 | 10.38 | $31.84 | 18524 |
| 2024-09-23 | 10.71 | $32.00 | 13200 |
| 2024-09-20 | 10.73 | $31.95 | 2100 |
| 2024-09-19 | 10.78 | $32.26 | 914 |
| 2024-09-18 | 10.66 | $31.97 | 5400 |
| 2024-09-17 | 10.56 | $31.92 | 7820 |
| 2024-09-16 | 10.57 | $31.98 | 737 |
| 2024-09-13 | 10.73 | $31.53 | 14926 |
| 2024-09-12 | 11.24 | $31.09 | 4007 |
| 2024-09-11 | 11.33 | $30.92 | 14901 |
| 2024-09-10 | 11.22 | $30.96 | 6100 |
| 2024-09-09 | 11.19 | $31.22 | 5631 |
| 2024-09-06 | 11.55 | $30.77 | 1938 |
| 2024-09-05 | 11.94 | $31.34 | 1733 |
| 2024-09-04 | 12.21 | $31.69 | 700 |
| 2024-09-03 | 12.31 | $31.46 | 5128 |
| 2024-08-30 | 12.42 | $32.06 | 2300 |
| 2024-08-29 | 12.26 | $31.74 | 3236 |
| 2024-08-28 | 12.06 | $31.50 | 1745 |
| 2024-08-27 | 12.26 | $31.71 | 16243 |
| 2024-08-26 | 12.33 | $31.78 | 3940 |
| 2024-08-23 | 12.25 | $31.80 | 1100 |
| 2024-08-22 | 12.40 | $31.15 | 2700 |
| 2024-08-21 | 12.97 | $31.21 | 700 |
| 2024-08-20 | 13.63 | $31.05 | 3933 |
| 2024-08-19 | 14.34 | $31.30 | 505 |
| 2024-08-16 | 15.07 | $31.01 | 6214 |
| 2024-08-15 | 15.64 | $30.80 | 1700 |
| 2024-08-14 | 16.13 | $30.44 | 10017 |
| 2024-08-13 | 16.31 | $30.20 | 400 |
| 2024-08-12 | 16.23 | $29.74 | 1400 |
| 2024-08-09 | 15.90 | $29.90 | 6424 |
| 2024-08-08 | 15.55 | $29.58 | 400 |
| 2024-08-07 | 14.83 | $28.75 | 7904 |
| 2024-08-06 | 13.87 | $29.00 | 710 |
| 2024-08-05 | 12.97 | $28.43 | 2900 |
| 2024-08-02 | 11.49 | $29.08 | 12617 |
| 2024-08-01 | 10.51 | $30.02 | 3426 |
| 2024-07-31 | 10.20 | $31.14 | 9827 |
| 2024-07-30 | 10.32 | $30.86 | 4209 |
| 2024-07-29 | 10.54 | $30.92 | 9243 |
| 2024-07-26 | 10.95 | $30.98 | 200 |
| 2024-07-25 | 11.46 | $30.62 | 7700 |
| 2024-07-24 | 12.01 | $30.50 | 3634 |
| 2024-07-23 | 12.62 | $31.27 | 16439 |
| 2024-07-22 | 12.28 | $31.20 | 1402 |
| 2024-07-19 | 12.19 | $30.95 | 12636 |
| 2024-07-18 | 12.27 | $30.84 | 800 |
| 2024-07-17 | 12.03 | $31.08 | 1937 |
| 2024-07-16 | 11.43 | $31.68 | 6038 |
| 2024-07-15 | 10.80 | $31.03 | 2437 |
| 2024-07-12 | 10.65 | $31.23 | 649 |
| 2024-07-11 | 10.19 | $31.23 | 7002 |
| 2024-07-10 | 9.79 | $30.80 | 2444 |
| 2024-07-09 | 9.83 | $30.60 | 2309 |
| 2024-07-08 | 9.70 | $30.59 | 600 |
| 2024-07-05 | 9.69 | $30.59 | 5600 |
| 2024-07-03 | 9.74 | $30.71 | 200 |
| 2024-07-02 | 9.79 | $30.36 | 26521 |
| 2024-07-01 | 10.22 | $30.29 | 5100 |
| 2024-06-28 | 10.44 | $30.25 | 2801 |
| 2024-06-27 | 10.67 | $30.23 | 1700 |
| 2024-06-26 | 11.14 | $29.93 | 639 |
| 2024-06-25 | 11.44 | $30.20 | 4919 |
| 2024-06-24 | 11.98 | $30.03 | 5825 |
| 2024-06-21 | 12.37 | $30.02 | 3500 |
| 2024-06-20 | 12.76 | $30.01 | 2335 |
| 2024-06-18 | 13.40 | $30.20 | 7700 |
| 2024-06-17 | 14.05 | $29.84 | 8840 |
| 2024-06-14 | 14.35 | $29.71 | 1000 |
| 2024-06-13 | 14.90 | $30.05 | 4305 |
| 2024-06-12 | 15.62 | $30.25 | 4900 |
| 2024-06-11 | 16.13 | $29.90 | 1100 |
| 2024-06-10 | 16.67 | $30.02 | 4800 |
| 2024-06-07 | 17.40 | $29.70 | 600 |
| 2024-06-06 | 17.78 | $29.94 | 28346 |
| 2024-06-05 | 18.31 | $30.42 | 6215 |
| 2024-06-04 | 18.87 | $29.86 | 7434 |
| 2024-06-03 | 19.31 | $30.55 | 14900 |
| 2024-05-31 | 20.27 | $30.96 | 8405 |
| 2024-05-30 | 21.33 | $31.19 | 2527 |
| 2024-05-29 | 21.86 | $31.29 | 10445 |
| 2024-05-28 | 22.21 | $31.54 | 148900 |
| 2024-05-24 | 22.17 | $31.59 | 9618 |
| 2024-05-23 | 21.98 | $30.85 | 8013 |
| 2024-05-22 | 21.96 | $31.15 | 17333 |
| 2024-05-21 | 21.75 | $31.60 | 36349 |
| 2024-05-20 | 21.00 | $31.49 | 9400 |
| 2024-05-17 | 20.24 | $31.34 | 13821 |
| 2024-05-16 | 19.48 | $31.28 | 6900 |
| 2024-05-15 | 18.67 | $31.65 | 23400 |
| 2024-05-14 | 17.89 | $30.96 | 14724 |
| 2024-05-13 | 17.49 | $30.62 | 9133 |
| 2024-05-10 | 17.01 | $30.85 | 12200 |
| 2024-05-09 | 16.30 | $30.93 | 18820 |
| 2024-05-08 | 15.80 | $30.45 | 1200 |
| 2024-05-07 | 15.65 | $29.89 | 6100 |
| 2024-05-06 | 15.63 | $30.18 | 16728 |
| 2024-05-03 | 15.66 | $29.54 | 3900 |
| 2024-05-02 | 16.03 | $29.10 | 6400 |
| 2024-05-01 | 16.81 | $28.61 | 923 |
| 2024-04-30 | 17.40 | $28.70 | 9326 |
| 2024-04-29 | 18.25 | $29.27 | 1300 |
| 2024-04-26 | 18.78 | $29.12 | 17107 |
| 2024-04-25 | 19.51 | $28.69 | 500 |
| 2024-04-24 | 20.50 | $28.59 | 900 |
| 2024-04-23 | 21.52 | $28.50 | 12700 |
| 2024-04-22 | 22.40 | $27.87 | 3900 |
| 2024-04-19 | 22.69 | $27.71 | 1337 |
| 2024-04-18 | 22.90 | $28.04 | 2400 |
| 2024-04-17 | 23.33 | $28.28 | 1048 |
| 2024-04-16 | 24.04 | $28.61 | 8800 |
| 2024-04-15 | 24.79 | $28.54 | 6300 |
| 2024-04-12 | 25.70 | $29.30 | 10407 |
| 2024-04-11 | 26.83 | $29.95 | 406 |
| 2024-04-10 | 27.54 | $29.72 | 2702 |
| 2024-04-09 | 28.42 | $29.99 | 4027 |
| 2024-04-08 | 29.24 | $30.39 | 6800 |
| 2024-04-05 | 29.72 | $30.28 | 7000 |
| 2024-04-04 | 30.49 | $29.81 | 7300 |
| 2024-04-03 | 31.05 | $30.17 | 14500 |
| 2024-04-02 | 31.28 | $29.60 | 10700 |
| 2024-04-01 | 32.02 | $29.74 | 2539 |
| 2024-03-28 | 32.13 | $30.00 | 2900 |
| 2024-03-27 | 31.99 | $29.89 | 2039 |
| 2024-03-26 | 31.97 | $29.99 | 3038 |
| 2024-03-25 | 31.56 | $30.17 | 5300 |
| 2024-03-22 | 30.89 | $30.07 | 3736 |
| 2024-03-21 | 30.34 | $30.24 | 2000 |
| 2024-03-20 | 29.59 | $29.71 | 1100 |
| 2024-03-19 | 29.14 | $28.96 | 6928 |
| 2024-03-18 | 29.17 | $28.74 | 200 |
| 2024-03-15 | 28.75 | $28.41 | 1747 |
| 2024-03-14 | 28.57 | $28.54 | 1200 |
| 2024-03-13 | 28.21 | $28.64 | 232 |
| 2024-03-12 | 27.83 | $28.46 | 10301 |
| 2024-03-11 | 27.54 | $28.08 | 2100 |
| 2024-03-08 | 27.41 | $28.42 | 3500 |
| 2024-03-07 | 26.84 | $28.54 | 100 |
| 2024-03-06 | 26.06 | $28.29 | 4440 |
| 2024-03-05 | 25.34 | $27.97 | 628 |
| 2024-03-04 | 24.79 | $28.21 | 2925 |
| 2024-03-01 | 23.82 | $28.12 | 200 |
| 2024-02-29 | 22.93 | $27.84 | 2920 |
| 2024-02-28 | 22.15 | $27.35 | 100 |
| 2024-02-27 | 21.64 | $27.49 | 707 |
| 2024-02-26 | 21.08 | $27.21 | 2 |
| 2024-02-23 | 20.70 | $27.06 | 7300 |
| 2024-02-22 | 20.40 | $27.00 | 12200 |
| 2024-02-21 | 20.13 | $26.40 | 2503 |
| 2024-02-20 | 20.24 | $26.71 | 2909 |
| 2024-02-16 | 19.93 | $27.12 | 3411 |
| 2024-02-15 | 18.96 | $27.36 | 2523 |
| 2024-02-14 | 17.98 | $26.69 | — |
| 2024-02-13 | 17.37 | $25.89 | 14400 |
| 2024-02-12 | 17.39 | $26.47 | 700 |
| 2024-02-09 | 16.30 | $26.45 | 8519 |
| 2024-02-08 | 15.29 | $26.31 | 1940 |
| 2024-02-07 | 14.33 | $25.98 | 4800 |
| 2024-02-06 | 13.53 | $25.60 | 2200 |
| 2024-02-05 | 13.15 | $25.32 | 4111 |
| 2024-02-02 | 13.05 | $25.66 | 4819 |
| 2024-02-01 | 12.68 | $25.24 | 1013 |
| 2024-01-31 | 12.87 | $24.90 | 2600 |
| 2024-01-30 | 13.11 | $25.29 | 1700 |
| 2024-01-29 | 12.76 | $25.53 | 2800 |
| 2024-01-26 | 12.40 | $25.09 | 13300 |
| 2024-01-25 | 12.45 | $25.14 | 4200 |
| 2024-01-24 | 12.32 | $24.93 | 6600 |
| 2024-01-23 | 12.18 | $25.12 | 16721 |
| 2024-01-22 | 11.81 | $25.26 | 2446 |
| 2024-01-19 | 11.11 | $24.96 | 2032 |
| 2024-01-18 | 10.77 | $24.54 | 82800 |
| 2024-01-17 | 10.88 | $24.30 | 9600 |
| 2024-01-16 | 11.37 | $24.35 | 3300 |
| 2024-01-12 | 11.74 | $24.48 | 1628 |
| 2024-01-11 | 11.90 | $24.43 | 1000 |
| 2024-01-10 | 12.42 | $24.37 | 9334 |
| 2024-01-09 | 12.88 | $24.25 | 1040 |
| 2024-01-08 | 13.55 | $24.34 | 3300 |
| 2024-01-05 | 14.25 | $23.93 | 10541 |
| 2024-01-04 | 14.42 | $23.75 | 8145 |
| 2024-01-03 | 14.56 | $23.80 | 11200 |
| 2024-01-02 | 14.76 | $24.21 | 300 |
| 2023-12-29 | 15.39 | $24.89 | 1730 |
| 2023-12-28 | 15.17 | $25.16 | 7018 |
| 2023-12-27 | 14.57 | $25.17 | 5900 |
| 2023-12-26 | 13.94 | $25.05 | 300 |
| 2023-12-22 | 13.34 | $24.87 | 123 |
| 2023-12-21 | 12.99 | $24.76 | 1500 |
| 2023-12-20 | 12.74 | $24.40 | 2417 |
| 2023-12-19 | 12.48 | $24.88 | 500 |
| 2023-12-18 | 11.35 | $24.48 | 1828 |
| 2023-12-15 | 10.54 | $24.35 | 5800 |
| 2023-12-14 | 9.87 | $24.43 | 4816 |
| 2023-12-13 | 9.15 | $24.15 | 2904 |
| 2023-12-12 | 8.74 | $23.80 | 1700 |
| 2023-12-11 | 8.70 | $23.75 | 1805 |
| 2023-12-08 | 8.75 | $23.62 | 100 |
| 2023-12-07 | 9.05 | $23.36 | 3004 |
| 2023-12-06 | 9.29 | $23.33 | 915 |
| 2023-12-05 | 9.63 | $23.60 | 2740 |
| 2023-12-04 | 9.87 | $23.74 | 84312 |
| 2023-12-01 | 9.92 | $23.88 | 31205 |
| 2023-11-30 | 9.98 | $23.52 | 6600 |
| 2023-11-29 | 10.39 | $23.35 | 20839 |
| 2023-11-28 | 10.78 | $23.42 | 111 |
| 2023-11-27 | 11.33 | $23.62 | 16335 |
| 2023-11-24 | 11.80 | $23.61 | 100 |
| 2023-11-22 | 12.16 | $23.57 | 1520 |
| 2023-11-21 | 12.59 | $23.39 | 4400 |
| 2023-11-20 | 13.05 | $23.64 | 5539 |
| 2023-11-17 | 13.16 | $23.50 | 1135 |
| 2023-11-16 | 13.55 | $23.21 | 15226 |
| 2023-11-15 | 14.22 | $23.42 | 800 |
| 2023-11-14 | 14.57 | $23.49 | 13246 |
| 2023-11-13 | 15.03 | $22.95 | 6300 |
| 2023-11-10 | 15.43 | $22.93 | 3247 |
| 2023-11-09 | 15.78 | $22.43 | 17214 |
| 2023-11-08 | 15.89 | $22.58 | 3816 |
| 2023-11-07 | 15.73 | $22.51 | 4322 |
| 2023-11-06 | 15.49 | $22.43 | 45745 |
| 2023-11-03 | 15.08 | $22.40 | 1616 |
| 2023-11-02 | 14.69 | $22.40 | 13300 |
| 2023-11-01 | 14.27 | $22.37 | 1145 |
| 2023-10-31 | 13.78 | $22.60 | 23723 |
| 2023-10-30 | 13.44 | $22.61 | 25503 |
| 2023-10-27 | 13.07 | $22.21 | 9612 |
| 2023-10-26 | 12.30 | $22.38 | 3600 |
| 2023-10-25 | 11.61 | $22.41 | 349 |
| 2023-10-24 | 10.63 | $23.14 | 2602 |
| 2023-10-23 | 10.09 | $22.91 | 12100 |
| 2023-10-20 | 9.36 | $22.95 | 5000 |
| 2023-10-19 | 8.59 | $23.24 | 9138 |
| 2023-10-18 | 8.11 | $23.57 | 1000 |
| 2023-10-17 | 7.91 | $24.39 | 3415 |
| 2023-10-16 | 8.13 | $24.19 | 100 |
| 2023-10-13 | 8.51 | $23.70 | 1339 |
| 2023-10-12 | 8.70 | $24.19 | 1815 |
| 2023-10-11 | 8.93 | $24.62 | 700 |
| 2023-10-10 | 8.80 | $24.40 | 1200 |
| 2023-10-09 | 8.66 | $24.20 | 621 |
| 2023-10-06 | 9.10 | $24.06 | 6700 |
| 2023-10-05 | 9.54 | $23.72 | 8721 |
| 2023-10-04 | 9.49 | $23.72 | 11100 |
| 2023-10-03 | 9.51 | $23.36 | 12632 |
| 2023-10-02 | 9.13 | $23.94 | 5300 |
| 2023-09-29 | 9.45 | $24.25 | 5124 |
| 2023-09-28 | 9.64 | $24.41 | 22000 |
| 2023-09-27 | 10.02 | $24.11 | 6100 |
| 2023-09-26 | 10.28 | $23.70 | 1625 |
| 2023-09-25 | 10.07 | $23.83 | 40835 |
| 2023-09-22 | 9.92 | $23.84 | 31300 |
| 2023-09-21 | 9.86 | $23.85 | 35900 |
| 2023-09-20 | 9.81 | $24.36 | 1700 |
| 2023-09-19 | 10.29 | $24.60 | 120 |
| 2023-09-18 | 10.46 | $24.83 | 3300 |
| 2023-09-15 | 10.92 | $24.74 | 100 |
| 2023-09-14 | 11.16 | $25.03 | 3700 |
| 2023-09-13 | 11.68 | $24.62 | 725 |
| 2023-09-12 | 11.70 | $24.93 | 35200 |
| 2023-09-11 | 12.18 | $25.25 | 1325 |
| 2023-09-08 | 12.48 | $25.23 | 327 |
| 2023-09-07 | 12.84 | $25.20 | 843 |
| 2023-09-06 | 13.36 | $25.09 | 1320 |
| 2023-09-05 | 14.00 | $25.06 | 807 |
| 2023-09-01 | 14.67 | $25.64 | 2200 |
| 2023-08-31 | 14.51 | $25.43 | 20800 |
| 2023-08-30 | 14.67 | $25.34 | 2900 |
| 2023-08-29 | 14.86 | $25.11 | 88500 |
| 2023-08-28 | 15.46 | $24.77 | 8300 |
| 2023-08-25 | 16.08 | $24.52 | 618 |
| 2023-08-24 | 16.39 | $24.31 | 3100 |
| 2023-08-23 | 16.46 | $24.67 | 500 |
| 2023-08-22 | 16.57 | $24.29 | 18100 |
| 2023-08-21 | 16.07 | $24.33 | 1000 |
| 2023-08-18 | 15.55 | $24.14 | 2632 |
| 2023-08-17 | 14.83 | $23.98 | 600 |
| 2023-08-16 | 14.06 | $24.59 | 2900 |
| 2023-08-15 | 13.87 | $24.95 | 647 |
| 2023-08-14 | 14.15 | $25.26 | 1949 |
| 2023-08-11 | 14.55 | $25.12 | 2500 |
| 2023-08-10 | 15.08 | $25.13 | 18600 |
| 2023-08-09 | 15.44 | $25.27 | 903 |
| 2023-08-08 | 16.25 | $25.79 | 1800 |
| 2023-08-07 | 16.27 | $25.73 | 1300 |
| 2023-08-04 | 16.39 | $25.62 | 3900 |
| 2023-08-03 | 16.53 | $25.51 | 2325 |
| 2023-08-02 | 17.04 | $25.73 | 820 |
| 2023-08-01 | 17.51 | $25.64 | 3800 |
| 2023-07-31 | 18.12 | $25.88 | 1300 |
| 2023-07-28 | 18.32 | $25.78 | 5600 |
| 2023-07-27 | 18.60 | $25.46 | 7548 |
| 2023-07-26 | 18.89 | $25.70 | 10500 |
| 2023-07-25 | 18.87 | $25.73 | 7100 |
| 2023-07-24 | 18.76 | $25.39 | 903 |
| 2023-07-21 | 19.02 | $25.41 | 500 |
| 2023-07-20 | 19.16 | $25.55 | 1800 |
| 2023-07-19 | 19.11 | $25.94 | 1300 |
| 2023-07-18 | 18.53 | $26.05 | 19700 |
| 2023-07-17 | 17.81 | $25.80 | 1932 |
| 2023-07-14 | 17.23 | $25.46 | 34200 |
| 2023-07-13 | 16.75 | $25.73 | 1000 |
| 2023-07-12 | 15.91 | $25.45 | 10100 |
| 2023-07-11 | 15.24 | $25.36 | 8412 |
| 2023-07-10 | 14.65 | $25.14 | 6124 |
| 2023-07-07 | 14.22 | $24.59 | 725 |
| 2023-07-06 | 14.31 | $24.26 | 1200 |
| 2023-07-05 | 14.87 | $24.66 | 13100 |
| 2023-07-03 | 14.48 | $24.84 | 346 |
| 2023-06-30 | 13.62 | $24.96 | 3800 |
| 2023-06-29 | 12.71 | $24.48 | 1900 |
| 2023-06-28 | 12.31 | $24.34 | 100 |
| 2023-06-27 | 12.08 | $24.34 | 8238 |
| 2023-06-26 | 11.83 | $23.91 | 100 |
| 2023-06-23 | 12.19 | $23.83 | 245 |
| 2023-06-22 | 12.70 | $23.99 | 16500 |
| 2023-06-21 | 12.96 | $24.09 | 6723 |
| 2023-06-20 | 13.23 | $24.09 | 300 |
| 2023-06-16 | 13.31 | $24.13 | 200 |
| 2023-06-15 | 13.19 | $24.22 | 5234 |
| 2023-06-14 | 12.93 | $24.05 | 700 |
| 2023-06-13 | 12.73 | $24.24 | 16900 |
| 2023-06-12 | 12.15 | $23.97 | 1100 |
| 2023-06-09 | 11.85 | $23.82 | 21314 |
| 2023-06-08 | 11.59 | $23.88 | 200 |
| 2023-06-07 | 11.37 | $23.88 | 400 |
| 2023-06-06 | 11.13 | $23.80 | 22534 |
| 2023-06-05 | 10.94 | $23.40 | 13089 |
| 2023-06-02 | 11.16 | $23.50 | 2500 |
| 2023-06-01 | 11.39 | $22.92 | 1200 |
| 2023-05-31 | 11.63 | $22.63 | 725 |
| 2023-05-30 | 11.38 | $22.91 | 3200 |
| 2023-05-26 | 11.60 | $22.90 | 1634 |
| 2023-05-25 | 11.83 | $22.65 | 1000 |
| 2023-05-24 | 11.72 | $22.43 | 11200 |
| 2023-05-23 | 11.18 | $22.79 | 7400 |
| 2023-05-22 | 11.19 | $23.28 | 2400 |
| 2023-05-19 | 11.61 | $23.19 | 3900 |
| 2023-05-18 | 12.17 | $23.23 | 30129 |
| 2023-05-17 | 12.81 | $22.99 | 2700 |
| 2023-05-16 | 13.29 | $23.06 | 417 |
| 2023-05-15 | 13.94 | $23.35 | 10000 |
| 2023-05-12 | 14.27 | $23.24 | 800 |
| 2023-05-11 | 14.67 | $23.04 | 1000 |
| 2023-05-10 | 15.32 | $23.18 | 1916 |
| 2023-05-09 | 16.01 | $23.15 | 14900 |
| 2023-05-08 | 16.74 | $23.21 | 151 |
| 2023-05-05 | 17.49 | $23.05 | 1222 |
| 2023-05-04 | 18.32 | $22.46 | 100 |
| 2023-05-03 | 18.25 | $22.81 | 100 |
| 2023-05-02 | 18.65 | $22.94 | 4100 |
| 2023-05-01 | 19.09 | $22.94 | 1534 |
| 2023-04-28 | 19.63 | $22.65 | 100 |
| 2023-04-27 | 19.70 | $22.51 | 320 |
| 2023-04-26 | 19.51 | $22.35 | 730 |
| 2023-04-25 | 19.31 | $22.60 | 1300 |
| 2023-04-24 | 19.44 | $22.98 | 4814 |
| 2023-04-21 | 20.07 | $23.12 | 19100 |
| 2023-04-20 | 20.74 | $23.09 | 138 |
| 2023-04-19 | 21.62 | $23.25 | 300 |
| 2023-04-18 | 22.71 | $23.48 | 836 |
| 2023-04-17 | 23.61 | $23.26 | 1047 |
| 2023-04-14 | 24.83 | $23.20 | 1700 |
| 2023-04-13 | 26.04 | $23.22 | 2747 |
| 2023-04-12 | 27.26 | $23.01 | 6600 |
| 2023-04-11 | 28.62 | $23.08 | 9337 |
| 2023-04-10 | 30.04 | $22.90 | 18800 |
| 2023-04-06 | 31.24 | $22.66 | 1805 |
| 2023-04-05 | 32.10 | $22.69 | 422 |
| 2023-04-04 | 33.02 | $22.95 | 12100 |
| 2023-04-03 | 34.29 | $23.44 | 9425 |
| 2023-03-31 | 36.05 | $23.46 | 6035 |
| 2023-03-30 | 37.91 | $23.01 | 18831 |
| 2023-03-29 | 39.53 | $22.99 | 101727 |
| 2023-03-28 | 40.97 | $22.76 | 9046 |
| 2023-03-27 | 42.22 | $22.79 | 20007 |
| 2023-03-24 | 43.63 | $22.78 | 15645 |
| 2023-03-23 | 45.10 | $22.78 | 20700 |
| 2023-03-22 | 46.65 | $22.83 | 13600 |
| 2023-03-21 | 48.51 | $22.89 | 19900 |
| 2023-03-20 | 50.50 | $22.89 | 24624 |
| 2023-03-17 | 52.63 | $22.71 | 17900 |
| 2023-03-16 | 54.64 | $23.29 | 17209 |
| 2023-03-15 | 56.75 | $22.85 | 30400 |
| 2023-03-14 | 58.38 | $23.54 | 15319 |
| 2023-03-13 | 60.67 | $23.12 | 12843 |
| 2023-03-10 | 62.68 | $23.80 | 45100 |
| 2023-03-09 | 65.61 | $24.44 | 27749 |
| 2023-03-08 | 68.45 | $25.18 | 17616 |
| 2023-03-07 | 70.21 | $25.19 | 21400 |
| 2023-03-06 | 71.82 | $25.47 | 14830 |
| 2023-03-03 | 72.93 | $25.64 | 11629 |
| 2023-03-02 | 74.09 | $25.34 | 15836 |
| 2023-03-01 | 75.57 | $25.25 | 13900 |
| 2023-02-28 | 76.75 | $25.24 | 13410 |
| 2023-02-27 | 77.92 | $25.10 | 17942 |
| 2023-02-24 | 79.17 | $25.12 | 14700 |
| 2023-02-23 | 80.63 | $25.18 | 14943 |
| 2023-02-22 | 81.54 | $25.01 | 34710 |
| 2023-02-21 | 82.56 | $25.06 | 22900 |
| 2023-02-17 | 83.50 | $25.38 | 28700 |
| 2023-02-16 | 83.84 | $25.43 | 13800 |
| 2023-02-15 | 84.09 | $25.56 | 68000 |
| 2023-02-14 | 84.36 | $25.50 | 32300 |
| 2023-02-13 | 84.49 | $25.52 | 210608 |
| 2023-02-10 | 84.65 | $25.29 | 28525 |
| 2023-02-09 | 84.84 | $25.16 | 22101 |
| 2023-02-08 | 84.90 | $25.37 | 31219 |
| 2023-02-07 | 84.77 | $25.51 | 39200 |
| 2023-02-06 | 84.63 | $25.34 | 26315 |
| 2023-02-03 | 84.62 | $25.38 | 29843 |
| 2023-02-02 | 84.64 | $25.35 | 40500 |
| 2023-02-01 | 84.05 | $25.44 | 27500 |
| 2023-01-31 | 83.42 | $25.43 | 38643 |
| 2023-01-30 | 82.78 | $25.18 | 22400 |
| 2023-01-27 | 82.11 | $25.17 | 52349 |
| 2023-01-26 | 81.40 | $25.13 | 26900 |
| 2023-01-25 | 80.66 | $25.17 | 31100 |
| 2023-01-24 | 79.89 | $25.11 | 22009 |
| 2023-01-23 | 79.07 | $25.10 | 23300 |
| 2023-01-20 | 78.21 | $25.10 | 43949 |
| 2023-01-19 | 77.31 | $25.10 | 17542 |
| 2023-01-18 | 76.36 | $25.12 | 55228 |
| 2023-01-17 | 75.37 | $25.16 | 30134 |
| 2023-01-13 | 74.32 | $25.14 | 29142 |
| 2023-01-12 | 73.18 | $25.20 | 55505 |
| 2023-01-11 | 71.93 | $25.12 | 20500 |
| 2023-01-10 | 70.61 | $25.08 | 20711 |
| 2023-01-09 | 69.23 | $25.14 | 52206 |
| 2023-01-06 | 67.77 | $25.09 | 20714 |
| 2023-01-05 | 66.24 | $25.13 | 43325 |
| 2023-01-04 | 64.63 | $25.13 | 24103 |
| 2023-01-03 | 62.94 | $25.13 | 50804 |
| 2022-12-30 | 61.16 | $25.11 | 10400 |
| 2022-12-29 | 59.28 | $25.10 | 26000 |
| 2022-12-28 | 57.31 | $25.12 | 8400 |
| 2022-12-27 | 55.18 | $25.08 | 10800 |
| 2022-12-23 | 52.95 | $25.07 | 20200 |
| 2022-12-22 | 50.59 | $25.07 | 28500 |
| 2022-12-21 | 48.11 | $25.07 | 56900 |
| 2022-12-20 | 45.51 | $25.10 | 21242 |
| 2022-12-19 | 42.71 | $25.14 | 25400 |
| 2022-12-16 | 39.76 | $25.12 | 22300 |
| 2022-12-15 | 36.66 | $25.13 | 21219 |
| 2022-12-14 | 33.39 | $25.11 | 29500 |
| 2022-12-13 | 29.95 | $25.12 | 16900 |
| 2022-12-12 | 26.33 | $25.11 | 19018 |
| 2022-12-09 | 22.52 | $25.11 | 25500 |
| 2022-12-08 | 18.50 | $25.11 | 31600 |
| 2022-12-07 | 14.28 | $25.10 | 20100 |
| 2022-12-06 | 9.84 | $25.10 | 17200 |
| 2022-12-05 | 5.17 | $25.09 | 20400 |
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