Is PMV Adaptive Risk Parity ETF (ARP) a Buy, Sell, or Hold?
Enter your email address below for free access to our PMV Adaptive Risk Parity ETF (ARP) research center and poll results.
AMEX : ARP
PMV Adaptive Risk Parity ETF
$32.6 USD
-$0.03 (-0.09%)
- Volume
- 1.84K
- Average Volume
- 7.06K
- Market Capitalization
- $56.38M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.00
- Year Low
- $28.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
32.48
2026-07-17
Close Price
$32.61
Vol: 1900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.75
Average
28.02
Maximum
33.49
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.48 | $32.61 | 1900 |
| 2026-07-16 | 32.47 | $32.63 | 5704 |
| 2026-07-15 | 32.48 | $33.00 | 4704 |
| 2026-07-14 | 32.48 | $32.94 | 2000 |
| 2026-07-13 | 32.46 | $32.58 | 631 |
| 2026-07-10 | 32.46 | $32.81 | 500 |
| 2026-07-09 | 32.41 | $32.77 | 5200 |
| 2026-07-08 | 32.39 | $32.57 | 2000 |
| 2026-07-07 | 32.39 | $32.41 | 6100 |
| 2026-07-06 | 32.39 | $32.74 | 11710 |
| 2026-07-02 | 32.43 | $32.16 | 2300 |
| 2026-07-01 | 32.51 | $32.23 | 6000 |
| 2026-06-30 | 32.59 | $32.47 | 12300 |
| 2026-06-29 | 32.64 | $32.16 | 5145 |
| 2026-06-26 | 32.71 | $31.88 | 5200 |
| 2026-06-25 | 32.79 | $32.15 | 10500 |
| 2026-06-24 | 32.85 | $31.74 | 19800 |
| 2026-06-23 | 32.94 | $32.07 | 413 |
| 2026-06-22 | 33.00 | $32.77 | 3313 |
| 2026-06-18 | 33.03 | $32.83 | 7400 |
| 2026-06-17 | 33.06 | $32.49 | 549 |
| 2026-06-16 | 33.09 | $32.77 | 6800 |
| 2026-06-15 | 33.12 | $33.03 | 10631 |
| 2026-06-12 | 33.13 | $32.57 | 2116 |
| 2026-06-11 | 33.18 | $32.53 | 6000 |
| 2026-06-10 | 33.25 | $31.87 | 2705 |
| 2026-06-09 | 33.34 | $32.34 | 4307 |
| 2026-06-08 | 33.41 | $32.65 | 7800 |
| 2026-06-05 | 33.46 | $32.38 | 1600 |
| 2026-06-04 | 33.49 | $33.50 | 9500 |
| 2026-06-03 | 33.48 | $33.70 | 4300 |
| 2026-06-02 | 33.45 | $33.80 | 5037 |
| 2026-06-01 | 33.40 | $33.63 | 22000 |
| 2026-05-29 | 33.35 | $33.50 | 4529 |
| 2026-05-28 | 33.32 | $33.50 | 1404 |
| 2026-05-27 | 33.27 | $33.34 | 11240 |
| 2026-05-26 | 33.23 | $33.56 | 6627 |
| 2026-05-22 | 33.18 | $33.31 | 800 |
| 2026-05-21 | 33.14 | $33.32 | 14213 |
| 2026-05-20 | 33.10 | $33.34 | 1700 |
| 2026-05-19 | 33.05 | $33.15 | 3602 |
| 2026-05-18 | 33.01 | $33.30 | 4800 |
| 2026-05-15 | 32.96 | $33.23 | 9800 |
| 2026-05-14 | 32.92 | $33.74 | 2746 |
| 2026-05-13 | 32.86 | $33.78 | 5200 |
| 2026-05-12 | 32.78 | $33.73 | 13445 |
| 2026-05-11 | 32.72 | $33.79 | 4300 |
| 2026-05-08 | 32.63 | $33.52 | 4500 |
| 2026-05-07 | 32.56 | $33.12 | 1509 |
| 2026-05-06 | 32.50 | $33.33 | 5031 |
| 2026-05-05 | 32.44 | $33.02 | 15230 |
| 2026-05-04 | 32.38 | $32.74 | 15500 |
| 2026-05-01 | 32.33 | $32.77 | 30900 |
| 2026-04-30 | 32.28 | $32.84 | 20600 |
| 2026-04-29 | 32.22 | $32.53 | 10600 |
| 2026-04-28 | 32.17 | $32.46 | 4200 |
| 2026-04-27 | 32.07 | $32.53 | 5633 |
| 2026-04-24 | 31.96 | $32.55 | 1108 |
| 2026-04-23 | 31.85 | $32.46 | 4700 |
| 2026-04-22 | 31.78 | $32.47 | 1724 |
| 2026-04-21 | 31.69 | $32.23 | 7114 |
| 2026-04-20 | 31.61 | $32.40 | 23300 |
| 2026-04-17 | 31.51 | $32.41 | 6822 |
| 2026-04-16 | 31.46 | $32.42 | 7400 |
| 2026-04-15 | 31.42 | $32.32 | 800 |
| 2026-04-14 | 31.42 | $32.39 | 3322 |
| 2026-04-13 | 31.41 | $32.17 | 2813 |
| 2026-04-10 | 31.40 | $31.99 | 1345 |
| 2026-04-09 | 31.40 | $32.02 | 1819 |
| 2026-04-08 | 31.44 | $32.03 | 1635 |
| 2026-04-07 | 31.48 | $31.81 | 4605 |
| 2026-04-06 | 31.51 | $31.81 | 4638 |
| 2026-04-02 | 31.54 | $31.74 | 2626 |
| 2026-04-01 | 31.57 | $31.75 | 16000 |
| 2026-03-31 | 31.62 | $31.38 | 3500 |
| 2026-03-30 | 31.68 | $30.46 | 3009 |
| 2026-03-27 | 31.84 | $30.46 | 11500 |
| 2026-03-26 | 32.00 | $30.32 | 1714 |
| 2026-03-25 | 32.17 | $31.08 | 1701 |
| 2026-03-24 | 32.30 | $30.54 | 11006 |
| 2026-03-23 | 32.44 | $30.70 | 4017 |
| 2026-03-20 | 32.58 | $30.41 | 2533 |
| 2026-03-19 | 32.72 | $31.30 | 11576 |
| 2026-03-18 | 32.79 | $31.70 | 8029 |
| 2026-03-17 | 32.84 | $32.34 | 7105 |
| 2026-03-16 | 32.85 | $32.22 | 11718 |
| 2026-03-13 | 32.87 | $31.84 | 2500 |
| 2026-03-12 | 32.90 | $32.17 | 9100 |
| 2026-03-11 | 32.95 | $32.74 | 4800 |
| 2026-03-10 | 32.95 | $32.73 | 2540 |
| 2026-03-09 | 32.96 | $32.51 | 2540 |
| 2026-03-06 | 32.95 | $32.36 | 6400 |
| 2026-03-05 | 32.91 | $32.33 | 12200 |
| 2026-03-04 | 32.90 | $32.87 | 7900 |
| 2026-03-03 | 32.87 | $32.50 | 5711 |
| 2026-03-02 | 32.82 | $33.69 | 10700 |
| 2026-02-27 | 32.73 | $33.74 | 3900 |
| 2026-02-26 | 32.72 | $33.61 | 700 |
| 2026-02-25 | 32.71 | $33.64 | 4548 |
| 2026-02-24 | 32.67 | $33.43 | 5903 |
| 2026-02-23 | 32.62 | $33.40 | 8800 |
| 2026-02-20 | 32.57 | $33.24 | 2600 |
| 2026-02-19 | 32.50 | $32.78 | 33739 |
| 2026-02-18 | 32.45 | $32.75 | 24200 |
| 2026-02-17 | 32.38 | $32.40 | 2800 |
| 2026-02-13 | 32.32 | $32.71 | 4600 |
| 2026-02-12 | 32.25 | $32.48 | 11041 |
| 2026-02-11 | 32.20 | $33.08 | 11600 |
| 2026-02-10 | 32.10 | $32.83 | 3700 |
| 2026-02-09 | 32.02 | $32.90 | 1407 |
| 2026-02-06 | 31.93 | $32.33 | 6800 |
| 2026-02-05 | 31.86 | $31.56 | 7100 |
| 2026-02-04 | 31.81 | $32.10 | 7600 |
| 2026-02-03 | 31.75 | $32.15 | 6700 |
| 2026-02-02 | 31.68 | $31.59 | 19900 |
| 2026-01-30 | 31.62 | $31.97 | 19427 |
| 2026-01-29 | 31.53 | $33.54 | 7328 |
| 2026-01-28 | 31.37 | $33.30 | 9500 |
| 2026-01-27 | 31.33 | $32.93 | 9300 |
| 2026-01-26 | 31.32 | $32.43 | 14708 |
| 2026-01-23 | 31.34 | $32.23 | 12037 |
| 2026-01-22 | 31.37 | $31.99 | 23307 |
| 2026-01-21 | 31.40 | $31.73 | 6600 |
| 2026-01-20 | 31.42 | $31.34 | 10600 |
| 2026-01-16 | 31.45 | $31.29 | 9600 |
| 2026-01-15 | 31.48 | $31.30 | 18800 |
| 2026-01-14 | 31.51 | $31.31 | 18200 |
| 2026-01-13 | 31.55 | $31.21 | 12338 |
| 2026-01-12 | 31.59 | $31.28 | 12342 |
| 2026-01-09 | 31.63 | $31.03 | 31000 |
| 2026-01-08 | 31.68 | $30.82 | 16000 |
| 2026-01-07 | 31.74 | $30.69 | 39740 |
| 2026-01-06 | 31.80 | $30.89 | 39917 |
| 2026-01-05 | 31.85 | $30.71 | 5000 |
| 2026-01-02 | 31.92 | $30.33 | 27900 |
| 2025-12-31 | 32.00 | $30.20 | 1000 |
| 2025-12-30 | 32.09 | $30.43 | 2800 |
| 2025-12-29 | 32.16 | $32.36 | 3900 |
| 2025-12-26 | 32.14 | $32.90 | 7100 |
| 2025-12-24 | 32.08 | $32.79 | 3100 |
| 2025-12-23 | 32.01 | $32.79 | 14249 |
| 2025-12-22 | 31.93 | $32.52 | 4920 |
| 2025-12-19 | 31.85 | $32.14 | 11800 |
| 2025-12-18 | 31.78 | $31.98 | 2526 |
| 2025-12-17 | 31.73 | $31.87 | 1147 |
| 2025-12-16 | 31.69 | $31.93 | 6900 |
| 2025-12-15 | 31.65 | $32.03 | 1600 |
| 2025-12-12 | 31.63 | $32.02 | 3200 |
| 2025-12-11 | 31.61 | $32.15 | 2512 |
| 2025-12-10 | 31.60 | $32.12 | 200 |
| 2025-12-09 | 31.59 | $31.93 | 583 |
| 2025-12-08 | 31.58 | $31.88 | 700 |
| 2025-12-05 | 31.55 | $32.01 | 6400 |
| 2025-12-04 | 31.50 | $31.98 | 3800 |
| 2025-12-03 | 31.47 | $31.95 | 607 |
| 2025-12-02 | 31.43 | $31.92 | 322 |
| 2025-12-01 | 31.42 | $31.90 | 15113 |
| 2025-11-28 | 31.40 | $31.94 | 3234 |
| 2025-11-26 | 31.37 | $31.67 | 3234 |
| 2025-11-25 | 31.36 | $31.42 | 8900 |
| 2025-11-24 | 31.36 | $31.29 | 7700 |
| 2025-11-21 | 31.38 | $30.80 | 2609 |
| 2025-11-20 | 31.42 | $30.72 | 1200 |
| 2025-11-19 | 31.46 | $31.09 | 3530 |
| 2025-11-18 | 31.47 | $31.10 | 2418 |
| 2025-11-17 | 31.48 | $31.15 | 744 |
| 2025-11-14 | 31.52 | $31.47 | 3100 |
| 2025-11-13 | 31.52 | $31.62 | 3700 |
| 2025-11-12 | 31.53 | $32.02 | 7029 |
| 2025-11-11 | 31.50 | $31.89 | 5000 |
| 2025-11-10 | 31.46 | $31.81 | 11025 |
| 2025-11-07 | 31.43 | $31.19 | 1226 |
| 2025-11-06 | 31.40 | $31.11 | 4614 |
| 2025-11-05 | 31.40 | $31.39 | 11307 |
| 2025-11-04 | 31.40 | $31.15 | 11912 |
| 2025-11-03 | 31.40 | $31.58 | 9024 |
| 2025-10-31 | 31.38 | $31.49 | 14000 |
| 2025-10-30 | 31.35 | $31.50 | 2605 |
| 2025-10-29 | 31.33 | $31.48 | 2603 |
| 2025-10-28 | 31.30 | $31.42 | 14600 |
| 2025-10-27 | 31.26 | $31.52 | 3745 |
| 2025-10-24 | 31.22 | $31.64 | 1608 |
| 2025-10-23 | 31.16 | $31.55 | 1200 |
| 2025-10-22 | 31.10 | $31.29 | 1000 |
| 2025-10-21 | 31.05 | $31.29 | 1600 |
| 2025-10-20 | 31.02 | $32.04 | 700 |
| 2025-10-17 | 30.94 | $31.50 | 6544 |
| 2025-10-16 | 30.88 | $31.67 | 549 |
| 2025-10-15 | 30.82 | $31.46 | 203 |
| 2025-10-14 | 30.76 | $31.14 | 1043 |
| 2025-10-13 | 30.72 | $31.18 | 1841 |
| 2025-10-10 | 30.68 | $30.60 | 1000 |
| 2025-10-09 | 30.65 | $31.11 | 1638 |
| 2025-10-08 | 30.60 | $31.42 | 1730 |
| 2025-10-07 | 30.53 | $31.16 | 3700 |
| 2025-10-06 | 30.47 | $31.14 | 1520 |
| 2025-10-03 | 30.40 | $30.95 | 7211 |
| 2025-10-02 | 30.34 | $30.94 | 7900 |
| 2025-10-01 | 30.27 | $30.88 | 21824 |
| 2025-09-30 | 30.19 | $30.76 | 1000 |
| 2025-09-29 | 30.12 | $30.62 | 504 |
| 2025-09-26 | 30.05 | $30.43 | 2410 |
| 2025-09-25 | 30.00 | $30.35 | 2400 |
| 2025-09-24 | 29.94 | $30.41 | 1206 |
| 2025-09-23 | 29.88 | $30.55 | 1800 |
| 2025-09-22 | 29.81 | $30.54 | 2300 |
| 2025-09-19 | 29.74 | $30.38 | 28200 |
| 2025-09-18 | 29.67 | $30.31 | 700 |
| 2025-09-17 | 29.60 | $30.33 | 16840 |
| 2025-09-16 | 29.53 | $30.39 | 300 |
| 2025-09-15 | 29.46 | $30.33 | 7100 |
| 2025-09-12 | 29.40 | $30.09 | 8100 |
| 2025-09-11 | 29.35 | $30.10 | 4820 |
| 2025-09-10 | 29.30 | $29.96 | 2100 |
| 2025-09-09 | 29.25 | $29.89 | 13300 |
| 2025-09-08 | 29.20 | $29.88 | 3600 |
| 2025-09-05 | 29.15 | $29.64 | 1032 |
| 2025-09-04 | 29.11 | $29.48 | 3433 |
| 2025-09-03 | 29.08 | $29.43 | 428 |
| 2025-09-02 | 29.04 | $29.32 | 12854 |
| 2025-08-29 | 29.01 | $29.25 | 12900 |
| 2025-08-28 | 28.96 | $29.31 | 5000 |
| 2025-08-27 | 28.92 | $29.18 | 3100 |
| 2025-08-26 | 28.89 | $29.18 | 231 |
| 2025-08-25 | 28.86 | $29.15 | 1500 |
| 2025-08-22 | 28.84 | $29.23 | 10541 |
| 2025-08-21 | 28.83 | $28.90 | 9426 |
| 2025-08-20 | 28.83 | $28.97 | 4600 |
| 2025-08-19 | 28.84 | $28.90 | 4000 |
| 2025-08-18 | 28.84 | $29.06 | 4200 |
| 2025-08-15 | 28.83 | $29.05 | 1616 |
| 2025-08-14 | 28.81 | $29.05 | 1700 |
| 2025-08-13 | 28.79 | $29.13 | 1200 |
| 2025-08-12 | 28.76 | $29.02 | 2433 |
| 2025-08-11 | 28.74 | $28.84 | 2200 |
| 2025-08-08 | 28.72 | $28.96 | 1000 |
| 2025-08-07 | 28.71 | $28.87 | 1211 |
| 2025-08-06 | 28.70 | $28.75 | 11500 |
| 2025-08-05 | 28.69 | $28.65 | 4600 |
| 2025-08-04 | 28.68 | $28.67 | 5323 |
| 2025-08-01 | 28.67 | $28.40 | 1800 |
| 2025-07-31 | 28.68 | $28.41 | 200 |
| 2025-07-30 | 28.70 | $28.51 | 5500 |
| 2025-07-29 | 28.69 | $28.75 | 3700 |
| 2025-07-28 | 28.68 | $28.73 | 2500 |
| 2025-07-25 | 28.66 | $28.91 | 5800 |
| 2025-07-24 | 28.63 | $29.00 | 9517 |
| 2025-07-23 | 28.60 | $29.17 | 3200 |
| 2025-07-22 | 28.55 | $28.94 | 4100 |
| 2025-07-21 | 28.52 | $28.83 | 1306 |
| 2025-07-18 | 28.49 | $28.64 | 1310 |
| 2025-07-17 | 28.48 | $28.64 | 500 |
| 2025-07-16 | 28.46 | $28.58 | 2700 |
| 2025-07-15 | 28.45 | $28.48 | 6124 |
| 2025-07-14 | 28.45 | $28.60 | 3815 |
| 2025-07-11 | 28.44 | $28.63 | 4400 |
| 2025-07-10 | 28.42 | $28.62 | 5531 |
| 2025-07-09 | 28.40 | $28.60 | 6646 |
| 2025-07-08 | 28.38 | $28.49 | 16306 |
| 2025-07-07 | 28.36 | $28.47 | 9600 |
| 2025-07-03 | 28.34 | $28.68 | 8600 |
| 2025-07-02 | 28.32 | $28.64 | 2046 |
| 2025-07-01 | 28.29 | $28.49 | 9100 |
| 2025-06-30 | 28.27 | $28.47 | 500 |
| 2025-06-27 | 28.25 | $28.32 | 1500 |
| 2025-06-26 | 28.24 | $28.38 | 6703 |
| 2025-06-25 | 28.21 | $28.24 | 9800 |
| 2025-06-24 | 28.20 | $28.29 | 4236 |
| 2025-06-23 | 28.19 | $28.29 | 1700 |
| 2025-06-20 | 28.17 | $28.25 | 5500 |
| 2025-06-18 | 28.15 | $28.34 | 157 |
| 2025-06-17 | 28.13 | $28.34 | 603 |
| 2025-06-16 | 28.10 | $28.46 | 12017 |
| 2025-06-13 | 28.07 | $28.45 | 380 |
| 2025-06-12 | 28.03 | $28.43 | 3671 |
| 2025-06-11 | 27.99 | $28.21 | 3700 |
| 2025-06-10 | 27.96 | $28.19 | 913 |
| 2025-06-09 | 27.94 | $28.16 | 5338 |
| 2025-06-06 | 27.92 | $28.12 | 5630 |
| 2025-06-05 | 27.90 | $28.11 | 5630 |
| 2025-06-04 | 27.88 | $28.13 | 5630 |
| 2025-06-03 | 27.87 | $28.09 | 1500 |
| 2025-06-02 | 27.85 | $28.20 | 22300 |
| 2025-05-30 | 27.82 | $28.00 | 4325 |
| 2025-05-29 | 27.80 | $28.03 | 5923 |
| 2025-05-28 | 27.77 | $27.93 | 3000 |
| 2025-05-27 | 27.76 | $28.03 | 400 |
| 2025-05-23 | 27.74 | $27.98 | 8628 |
| 2025-05-22 | 27.72 | $27.86 | 7620 |
| 2025-05-21 | 27.70 | $27.91 | 100 |
| 2025-05-20 | 27.68 | $27.94 | 4711 |
| 2025-05-19 | 27.65 | $27.85 | 10424 |
| 2025-05-16 | 27.63 | $27.71 | 3900 |
| 2025-05-15 | 27.61 | $27.74 | 1200 |
| 2025-05-14 | 27.60 | $27.54 | 15738 |
| 2025-05-13 | 27.58 | $27.72 | 3300 |
| 2025-05-12 | 27.56 | $27.70 | 5700 |
| 2025-05-09 | 27.54 | $27.76 | 1200 |
| 2025-05-08 | 27.50 | $27.67 | 140 |
| 2025-05-07 | 27.47 | $27.81 | 800 |
| 2025-05-06 | 27.41 | $27.93 | 5300 |
| 2025-05-05 | 27.35 | $27.77 | 2614 |
| 2025-05-02 | 27.30 | $27.60 | 2042 |
| 2025-05-01 | 27.29 | $27.46 | 14300 |
| 2025-04-30 | 27.30 | $27.55 | 2900 |
| 2025-04-29 | 27.31 | $27.63 | 3400 |
| 2025-04-28 | 27.31 | $27.65 | 19234 |
| 2025-04-25 | 27.30 | $27.55 | 1800 |
| 2025-04-24 | 27.31 | $27.58 | 1100 |
| 2025-04-23 | 27.31 | $27.40 | 2910 |
| 2025-04-22 | 27.32 | $27.45 | 4222 |
| 2025-04-21 | 27.33 | $27.40 | 4212 |
| 2025-04-17 | 27.34 | $27.35 | 1500 |
| 2025-04-16 | 27.35 | $27.38 | 1635 |
| 2025-04-15 | 27.36 | $27.31 | 2828 |
| 2025-04-14 | 27.37 | $27.25 | 2747 |
| 2025-04-11 | 27.38 | $27.23 | 12000 |
| 2025-04-10 | 27.39 | $27.02 | 2900 |
| 2025-04-09 | 27.39 | $27.13 | 13737 |
| 2025-04-08 | 27.40 | $26.55 | 15119 |
| 2025-04-07 | 27.43 | $26.64 | 14307 |
| 2025-04-04 | 27.46 | $26.88 | 31600 |
| 2025-04-03 | 27.49 | $27.36 | 15000 |
| 2025-04-02 | 27.49 | $27.72 | 18500 |
| 2025-04-01 | 27.48 | $27.68 | 31400 |
| 2025-03-31 | 27.47 | $27.66 | 18541 |
| 2025-03-28 | 27.47 | $27.52 | 1300 |
| 2025-03-27 | 27.48 | $27.64 | 33608 |
| 2025-03-26 | 27.48 | $27.58 | 1705 |
| 2025-03-25 | 27.49 | $27.68 | 22900 |
| 2025-03-24 | 27.50 | $27.64 | 126600 |
| 2025-03-21 | 27.51 | $27.53 | 5817 |
| 2025-03-20 | 27.54 | $27.58 | 8449 |
| 2025-03-19 | 27.56 | $27.58 | 13900 |
| 2025-03-18 | 27.60 | $27.45 | 49616 |
| 2025-03-17 | 27.63 | $27.49 | 38522 |
| 2025-03-14 | 27.66 | $27.38 | 8943 |
| 2025-03-13 | 27.69 | $27.17 | 800 |
| 2025-03-12 | 27.74 | $27.26 | 3700 |
| 2025-03-11 | 27.77 | $27.14 | 3300 |
| 2025-03-10 | 27.82 | $27.18 | 15025 |
| 2025-03-07 | 27.85 | $27.47 | 2600 |
| 2025-03-06 | 27.87 | $27.41 | 1900 |
| 2025-03-05 | 27.90 | $27.60 | 11914 |
| 2025-03-04 | 27.91 | $27.50 | 6718 |
| 2025-03-03 | 27.93 | $27.58 | 52500 |
| 2025-02-28 | 27.94 | $27.74 | 224 |
| 2025-02-27 | 27.94 | $27.63 | 7000 |
| 2025-02-26 | 27.94 | $27.83 | 600 |
| 2025-02-25 | 27.93 | $27.82 | 126 |
| 2025-02-24 | 27.92 | $27.95 | 5800 |
| 2025-02-21 | 27.91 | $27.96 | 16500 |
| 2025-02-20 | 27.90 | $28.14 | 4013 |
| 2025-02-19 | 27.88 | $28.20 | 2400 |
| 2025-02-18 | 27.85 | $28.17 | 33900 |
| 2025-02-14 | 27.82 | $28.02 | 20206 |
| 2025-02-13 | 27.79 | $28.12 | 13147 |
| 2025-02-12 | 27.76 | $27.99 | 3300 |
| 2025-02-11 | 27.72 | $28.01 | 2200 |
| 2025-02-10 | 27.68 | $28.04 | 348 |
| 2025-02-07 | 27.64 | $27.86 | 736 |
| 2025-02-06 | 27.61 | $27.92 | 1400 |
| 2025-02-05 | 27.58 | $27.90 | 100 |
| 2025-02-04 | 27.55 | $27.85 | 100 |
| 2025-02-03 | 27.52 | $27.77 | 26200 |
| 2025-01-31 | 27.50 | $27.78 | 300 |
| 2025-01-30 | 27.47 | $27.78 | 3500 |
| 2025-01-29 | 27.43 | $27.64 | 11300 |
| 2025-01-28 | 27.49 | $27.70 | 1600 |
| 2025-01-27 | 27.56 | $27.51 | 100 |
| 2025-01-24 | 27.63 | $27.75 | 100 |
| 2025-01-23 | 27.68 | $27.82 | 1300 |
| 2025-01-22 | 27.72 | $27.75 | 6600 |
| 2025-01-21 | 27.76 | $27.65 | 726 |
| 2025-01-17 | 27.81 | $27.57 | 17400 |
| 2025-01-16 | 27.88 | $27.47 | 35906 |
| 2025-01-15 | 27.97 | $27.44 | 5800 |
| 2025-01-14 | 28.05 | $27.21 | 700 |
| 2025-01-13 | 28.15 | $27.22 | 1218 |
| 2025-01-10 | 28.25 | $27.26 | 1339 |
| 2025-01-08 | 28.34 | $27.29 | 100 |
| 2025-01-07 | 28.43 | $27.21 | 1128 |
| 2025-01-06 | 28.52 | $27.35 | 23337 |
| 2025-01-03 | 28.61 | $27.32 | 4300 |
| 2025-01-02 | 28.69 | $27.18 | 25400 |
| 2024-12-31 | 28.78 | $27.18 | 1912 |
| 2024-12-30 | 28.87 | $27.17 | 12900 |
| 2024-12-27 | 28.95 | $28.78 | 100 |
| 2024-12-26 | 28.95 | $29.02 | 100 |
| 2024-12-24 | 28.94 | $28.96 | 521 |
| 2024-12-23 | 28.93 | $28.78 | 100 |
| 2024-12-20 | 28.93 | $28.68 | 500 |
| 2024-12-19 | 28.94 | $28.49 | 13500 |
| 2024-12-18 | 28.94 | $28.53 | 1146 |
| 2024-12-17 | 28.95 | $29.11 | 3600 |
| 2024-12-16 | 28.92 | $29.20 | 100 |
| 2024-12-13 | 28.87 | $29.08 | 100 |
| 2024-12-12 | 28.84 | $29.13 | 502 |
| 2024-12-11 | 28.82 | $29.30 | 100 |
| 2024-12-10 | 28.79 | $29.07 | 100 |
| 2024-12-09 | 28.77 | $29.05 | 100 |
| 2024-12-06 | 28.77 | $29.08 | 300 |
| 2024-12-05 | 28.77 | $29.00 | 700 |
| 2024-12-04 | 28.77 | $29.08 | 400 |
| 2024-12-03 | 28.75 | $28.92 | 633 |
| 2024-12-02 | 28.73 | $28.90 | 6800 |
| 2024-11-29 | 28.72 | $28.89 | 100 |
| 2024-11-27 | 28.70 | $28.75 | 2504 |
| 2024-11-26 | 28.71 | $28.78 | 200 |
| 2024-11-25 | 28.72 | $28.72 | 800 |
| 2024-11-22 | 28.73 | $28.87 | 100 |
| 2024-11-21 | 28.72 | $28.76 | 1400 |
| 2024-11-20 | 28.73 | $28.65 | 2800 |
| 2024-11-19 | 28.73 | $28.62 | 1142 |
| 2024-11-18 | 28.75 | $28.50 | 4800 |
| 2024-11-15 | 28.77 | $28.31 | 100 |
| 2024-11-14 | 28.80 | $28.48 | 1526 |
| 2024-11-13 | 28.82 | $28.61 | 300 |
| 2024-11-12 | 28.83 | $28.67 | 19012 |
| 2024-11-11 | 28.83 | $28.83 | 913 |
| 2024-11-08 | 28.84 | $29.01 | 3218 |
| 2024-11-07 | 28.83 | $29.11 | 600 |
| 2024-11-06 | 28.80 | $28.85 | 1200 |
| 2024-11-05 | 28.79 | $28.77 | 300 |
| 2024-11-04 | 28.79 | $28.57 | 128 |
| 2024-11-01 | 28.79 | $28.62 | 32123 |
| 2024-10-31 | 28.80 | $28.59 | 742 |
| 2024-10-30 | 28.81 | $28.89 | 449 |
| 2024-10-29 | 28.80 | $28.93 | 12503 |
| 2024-10-28 | 28.79 | $28.87 | 100 |
| 2024-10-25 | 28.79 | $28.82 | 100 |
| 2024-10-24 | 28.80 | $28.83 | 3507 |
| 2024-10-23 | 28.80 | $28.75 | 800 |
| 2024-10-22 | 28.81 | $28.98 | 219 |
| 2024-10-21 | 28.80 | $28.91 | 100 |
| 2024-10-18 | 28.79 | $29.00 | 1600 |
| 2024-10-17 | 28.78 | $28.83 | 100 |
| 2024-10-16 | 28.77 | $28.82 | 100 |
| 2024-10-15 | 28.75 | $28.69 | 100 |
| 2024-10-14 | 28.74 | $28.87 | 800 |
| 2024-10-11 | 28.72 | $28.81 | 300 |
| 2024-10-10 | 28.71 | $28.66 | 4600 |
| 2024-10-09 | 28.69 | $28.63 | 100 |
| 2024-10-08 | 28.66 | $28.63 | 1113 |
| 2024-10-07 | 28.63 | $28.72 | 200 |
| 2024-10-04 | 28.59 | $28.81 | 200 |
| 2024-10-03 | 28.53 | $28.66 | 100 |
| 2024-10-02 | 28.50 | $28.79 | 100 |
| 2024-10-01 | 28.46 | $28.80 | 25240 |
| 2024-09-30 | 28.42 | $28.87 | 100 |
| 2024-09-27 | 28.39 | $28.88 | 100 |
| 2024-09-26 | 28.36 | $28.96 | 100 |
| 2024-09-25 | 28.33 | $28.80 | 5306 |
| 2024-09-24 | 28.30 | $28.87 | 5543 |
| 2024-09-23 | 28.28 | $28.75 | 2600 |
| 2024-09-20 | 28.26 | $28.70 | 515 |
| 2024-09-19 | 28.23 | $28.76 | 19900 |
| 2024-09-18 | 28.21 | $28.35 | 6300 |
| 2024-09-17 | 28.21 | $28.46 | 100 |
| 2024-09-16 | 28.20 | $28.54 | 1300 |
| 2024-09-13 | 28.19 | $28.46 | 100 |
| 2024-09-12 | 28.16 | $28.30 | 100 |
| 2024-09-11 | 28.14 | $28.15 | 100 |
| 2024-09-10 | 28.11 | $28.00 | 1400 |
| 2024-09-09 | 28.08 | $27.88 | 100 |
| 2024-09-06 | 28.05 | $27.69 | 100 |
| 2024-09-05 | 28.03 | $27.98 | 600 |
| 2024-09-04 | 27.97 | $28.05 | 9000 |
| 2024-09-03 | 27.91 | $27.95 | 2101 |
| 2024-08-30 | 27.85 | $28.35 | 100 |
| 2024-08-29 | 27.80 | $28.23 | — |
| 2024-08-28 | 27.78 | $28.23 | — |
| 2024-08-27 | 27.77 | $28.38 | 100 |
| 2024-08-26 | 27.73 | $28.32 | — |
| 2024-08-23 | 27.69 | $28.40 | — |
| 2024-08-22 | 27.65 | $28.12 | — |
| 2024-08-21 | 27.62 | $28.41 | 200 |
| 2024-08-20 | 27.58 | $28.29 | 6239 |
| 2024-08-19 | 27.56 | $28.32 | 300 |
| 2024-08-16 | 27.55 | $28.19 | 400 |
| 2024-08-15 | 27.54 | $28.04 | 800 |
| 2024-08-14 | 27.54 | $27.77 | 508 |
| 2024-08-13 | 27.57 | $27.68 | 847 |
| 2024-08-12 | 27.62 | $27.39 | 100 |
| 2024-08-09 | 27.67 | $27.30 | 200 |
| 2024-08-08 | 27.72 | $27.16 | 100 |
| 2024-08-07 | 27.78 | $26.72 | 300 |
| 2024-08-06 | 27.86 | $26.86 | 2100 |
| 2024-08-05 | 27.93 | $26.79 | 100 |
| 2024-08-02 | 28.00 | $27.39 | 3200 |
| 2024-08-01 | 28.04 | $27.74 | 6629 |
| 2024-07-31 | 28.06 | $28.04 | 136 |
| 2024-07-30 | 28.05 | $27.62 | 700 |
| 2024-07-29 | 28.05 | $27.64 | 2000 |
| 2024-07-26 | 28.05 | $27.60 | 100 |
| 2024-07-25 | 28.06 | $27.38 | 100 |
| 2024-07-24 | 28.07 | $27.59 | 2235 |
| 2024-07-23 | 28.08 | $28.06 | 2538 |
| 2024-07-22 | 28.05 | $28.06 | 100 |
| 2024-07-19 | 28.03 | $27.87 | 100 |
| 2024-07-18 | 28.03 | $28.14 | 101 |
| 2024-07-17 | 28.02 | $28.30 | 100 |
| 2024-07-16 | 27.99 | $28.65 | 100 |
| 2024-07-15 | 27.93 | $28.44 | 500 |
| 2024-07-12 | 27.89 | $28.37 | 7100 |
| 2024-07-11 | 27.85 | $28.30 | 1013 |
| 2024-07-10 | 27.80 | $28.40 | 300 |
| 2024-07-09 | 27.75 | $28.20 | 200 |
| 2024-07-08 | 27.70 | $28.17 | 9400 |
| 2024-07-05 | 27.67 | $28.24 | 100 |
| 2024-07-03 | 27.63 | $28.03 | 2600 |
| 2024-07-02 | 27.59 | $27.85 | 227 |
| 2024-07-01 | 27.56 | $27.75 | 16800 |
| 2024-06-28 | 27.54 | $27.68 | 6100 |
| 2024-06-27 | 27.51 | $27.71 | 2000 |
| 2024-06-26 | 27.49 | $27.61 | 100 |
| 2024-06-25 | 27.49 | $27.67 | 800 |
| 2024-06-24 | 27.47 | $27.64 | 100 |
| 2024-06-21 | 27.45 | $27.66 | 1200 |
| 2024-06-20 | 27.44 | $27.84 | 9215 |
| 2024-06-18 | 27.44 | $27.79 | 100 |
| 2024-06-17 | 27.43 | $27.71 | 300 |
| 2024-06-14 | 27.43 | $27.60 | 20200 |
| 2024-06-13 | 27.42 | $27.51 | 100 |
| 2024-06-12 | 27.42 | $27.58 | 1230 |
| 2024-06-11 | 27.41 | $27.37 | 300 |
| 2024-06-10 | 27.39 | $27.33 | 100 |
| 2024-06-07 | 27.39 | $27.21 | 100 |
| 2024-06-06 | 27.39 | $27.57 | 132 |
| 2024-06-05 | 27.35 | $27.48 | 1500 |
| 2024-06-04 | 27.33 | $27.22 | 700 |
| 2024-06-03 | 27.32 | $27.30 | 5840 |
| 2024-05-31 | 27.29 | $27.22 | 100 |
| 2024-05-30 | 27.26 | $27.23 | 100 |
| 2024-05-29 | 27.22 | $27.31 | 100 |
| 2024-05-28 | 27.17 | $27.46 | 1700 |
| 2024-05-24 | 27.14 | $27.34 | 4745 |
| 2024-05-23 | 27.12 | $27.25 | 1914 |
| 2024-05-22 | 27.08 | $27.51 | 100 |
| 2024-05-21 | 27.04 | $27.73 | 21635 |
| 2024-05-20 | 26.99 | $27.72 | 648 |
| 2024-05-17 | 26.92 | $27.62 | 4600 |
| 2024-05-16 | 26.87 | $27.47 | 200 |
| 2024-05-15 | 26.83 | $27.50 | 1300 |
| 2024-05-14 | 26.79 | $27.27 | 4623 |
| 2024-05-13 | 26.78 | $27.14 | 800 |
| 2024-05-10 | 26.76 | $27.24 | 100 |
| 2024-05-09 | 26.75 | $27.13 | 6207 |
| 2024-05-08 | 26.76 | $26.95 | 2323 |
| 2024-05-07 | 26.77 | $26.97 | 100 |
| 2024-05-06 | 26.78 | $26.98 | 400 |
| 2024-05-03 | 26.79 | $26.77 | 15211 |
| 2024-05-02 | 26.80 | $26.54 | 1800 |
| 2024-05-01 | 26.82 | $26.42 | 33712 |
| 2024-04-30 | 26.85 | $26.43 | 100 |
| 2024-04-29 | 26.88 | $26.86 | 434 |
| 2024-04-26 | 26.88 | $26.83 | 3216 |
| 2024-04-25 | 26.89 | $26.61 | 100 |
| 2024-04-24 | 26.90 | $26.64 | 224 |
| 2024-04-23 | 26.91 | $26.62 | 3109 |
| 2024-04-22 | 26.92 | $26.44 | 1611 |
| 2024-04-19 | 26.94 | $26.55 | 900 |
| 2024-04-18 | 26.96 | $26.71 | 2001 |
| 2024-04-17 | 26.96 | $26.74 | 100 |
| 2024-04-16 | 26.95 | $26.93 | 1400 |
| 2024-04-15 | 26.93 | $26.93 | 1400 |
| 2024-04-12 | 26.90 | $26.95 | 510 |
| 2024-04-11 | 26.88 | $27.36 | 844 |
| 2024-04-10 | 26.84 | $27.03 | 700 |
| 2024-04-09 | 26.82 | $27.23 | 502 |
| 2024-04-08 | 26.78 | $27.16 | 500 |
| 2024-04-05 | 26.75 | $27.11 | 700 |
| 2024-04-04 | 26.72 | $26.82 | 1500 |
| 2024-04-03 | 26.70 | $27.06 | 14600 |
| 2024-04-02 | 26.67 | $26.95 | 528 |
| 2024-04-01 | 26.64 | $26.96 | 15000 |
| 2024-03-28 | 26.62 | $26.96 | 1200 |
| 2024-03-27 | 26.59 | $26.90 | 10900 |
| 2024-03-26 | 26.55 | $26.75 | 7837 |
| 2024-03-25 | 26.52 | $26.82 | 2500 |
| 2024-03-22 | 26.49 | $26.89 | 731 |
| 2024-03-21 | 26.45 | $26.88 | 2020 |
| 2024-03-20 | 26.42 | $26.77 | 8500 |
| 2024-03-19 | 26.37 | $26.58 | 100 |
| 2024-03-18 | 26.32 | $26.50 | 13846 |
| 2024-03-15 | 26.29 | $26.35 | 532 |
| 2024-03-14 | 26.27 | $26.50 | 100 |
| 2024-03-13 | 26.24 | $26.56 | 4000 |
| 2024-03-12 | 26.20 | $26.65 | 900 |
| 2024-03-11 | 26.17 | $26.43 | 2600 |
| 2024-03-08 | 26.15 | $26.48 | 500 |
| 2024-03-07 | 26.12 | $26.65 | 15700 |
| 2024-03-06 | 26.09 | $26.43 | 342 |
| 2024-03-05 | 26.06 | $26.30 | 100 |
| 2024-03-04 | 26.03 | $26.53 | 502 |
| 2024-03-01 | 26.00 | $26.55 | 52300 |
| 2024-02-29 | 25.96 | $26.30 | — |
| 2024-02-28 | 25.91 | $26.10 | 100 |
| 2024-02-27 | 25.89 | $26.15 | 200 |
| 2024-02-26 | 25.87 | $26.14 | 106 |
| 2024-02-23 | 25.84 | $26.19 | 330 |
| 2024-02-22 | 25.81 | $26.17 | 422 |
| 2024-02-21 | 25.78 | $25.75 | 1623 |
| 2024-02-20 | 25.77 | $25.76 | 100 |
| 2024-02-16 | 25.75 | $25.87 | 5737 |
| 2024-02-15 | 25.73 | $25.93 | 5100 |
| 2024-02-14 | 25.69 | $25.88 | 500 |
| 2024-02-13 | 25.64 | $25.71 | — |
| 2024-02-12 | 25.61 | $26.02 | 200 |
| 2024-02-09 | 25.56 | $26.07 | 100 |
| 2024-02-08 | 25.51 | $25.96 | 107 |
| 2024-02-07 | 25.47 | $25.95 | 334 |
| 2024-02-06 | 25.42 | $25.81 | 124 |
| 2024-02-05 | 25.38 | $25.80 | — |
| 2024-02-02 | 25.33 | $25.87 | — |
| 2024-02-01 | 25.27 | $25.68 | 11515 |
| 2024-01-31 | 25.23 | $25.42 | 102 |
| 2024-01-30 | 25.21 | $25.72 | 1700 |
| 2024-01-29 | 25.18 | $25.77 | 204 |
| 2024-01-26 | 25.15 | $25.56 | 100 |
| 2024-01-25 | 25.17 | $25.59 | 230 |
| 2024-01-24 | 25.19 | $25.52 | 1311 |
| 2024-01-23 | 25.20 | $25.52 | — |
| 2024-01-22 | 25.22 | $25.42 | 300 |
| 2024-01-19 | 25.22 | $25.44 | 400 |
| 2024-01-18 | 25.24 | $25.11 | 136 |
| 2024-01-17 | 25.27 | $24.87 | 400 |
| 2024-01-16 | 25.31 | $25.02 | 400 |
| 2024-01-12 | 25.34 | $25.12 | 14600 |
| 2024-01-11 | 25.36 | $25.11 | 500 |
| 2024-01-10 | 25.37 | $25.07 | 811 |
| 2024-01-09 | 25.37 | $25.00 | 2000 |
| 2024-01-08 | 25.39 | $25.01 | 600 |
| 2024-01-05 | 25.40 | $24.73 | 4701 |
| 2024-01-04 | 25.42 | $24.72 | 1100 |
| 2024-01-03 | 25.44 | $24.81 | 10600 |
| 2024-01-02 | 25.46 | $25.00 | 13400 |
| 2023-12-29 | 25.48 | $25.14 | 11900 |
| 2023-12-28 | 25.50 | $25.23 | 2216 |
| 2023-12-27 | 25.50 | $25.96 | 616 |
| 2023-12-26 | 25.48 | $25.93 | 400 |
| 2023-12-22 | 25.45 | $25.85 | 3600 |
| 2023-12-21 | 25.42 | $25.76 | 3228 |
| 2023-12-20 | 25.40 | $25.61 | 2528 |
| 2023-12-19 | 25.38 | $25.81 | 214 |
| 2023-12-18 | 25.36 | $25.72 | 100 |
| 2023-12-15 | 25.34 | $25.61 | 100 |
| 2023-12-14 | 25.32 | $25.61 | 115 |
| 2023-12-13 | 25.30 | $25.53 | 100 |
| 2023-12-12 | 25.29 | $25.25 | 200 |
| 2023-12-11 | 25.28 | $25.21 | 600 |
| 2023-12-08 | 25.28 | $25.22 | 4331 |
| 2023-12-07 | 25.27 | $25.25 | 530 |
| 2023-12-06 | 25.26 | $25.11 | 400 |
| 2023-12-05 | 25.27 | $25.18 | 206 |
| 2023-12-04 | 25.26 | $25.22 | 5117 |
| 2023-12-01 | 25.26 | $25.45 | 8900 |
| 2023-11-30 | 25.24 | $25.41 | 300 |
| 2023-11-29 | 25.22 | $25.40 | 700 |
| 2023-11-28 | 25.20 | $25.37 | 100 |
| 2023-11-27 | 25.18 | $25.34 | 6833 |
| 2023-11-24 | 25.15 | $25.32 | 514 |
| 2023-11-22 | 25.13 | $25.34 | 2700 |
| 2023-11-21 | 25.11 | $25.32 | 100 |
| 2023-11-20 | 25.09 | $25.30 | 100 |
| 2023-11-17 | 25.07 | $25.26 | 500 |
| 2023-11-16 | 25.06 | $25.27 | 2001 |
| 2023-11-15 | 25.05 | $25.25 | — |
| 2023-11-14 | 25.05 | $25.23 | 100 |
| 2023-11-13 | 25.04 | $25.18 | 4417 |
| 2023-11-10 | 25.04 | $25.15 | 100 |
| 2023-11-09 | 25.03 | $25.11 | 500 |
| 2023-11-08 | 25.03 | $25.08 | 100 |
| 2023-11-07 | 25.02 | $25.13 | 100 |
| 2023-11-06 | 25.01 | $25.13 | 840 |
| 2023-11-03 | 25.00 | $25.13 | 100 |
| 2023-11-02 | 24.99 | $25.10 | 5233 |
| 2023-11-01 | 24.97 | $25.05 | 16612 |
| 2023-10-31 | 24.95 | $24.94 | 227 |
| 2023-10-30 | 24.94 | $24.89 | 100 |
| 2023-10-27 | 24.94 | $24.89 | 2600 |
| 2023-10-26 | 24.93 | $24.80 | 3800 |
| 2023-10-25 | 24.94 | $24.92 | 4400 |
| 2023-10-24 | 24.94 | $25.01 | 610 |
| 2023-10-23 | 24.93 | $24.96 | 8702 |
| 2023-10-20 | 24.94 | $25.00 | 6621 |
| 2023-10-19 | 24.95 | $25.11 | 7800 |
| 2023-10-18 | 24.95 | $25.11 | 3340 |
| 2023-10-17 | 24.96 | $25.11 | — |
| 2023-10-16 | 24.98 | $25.12 | 100 |
| 2023-10-13 | 25.00 | $25.07 | 626 |
| 2023-10-12 | 25.02 | $25.01 | 246 |
| 2023-10-11 | 25.05 | $25.00 | 438 |
| 2023-10-10 | 25.07 | $24.94 | 3326 |
| 2023-10-09 | 25.10 | $24.92 | 5021 |
| 2023-10-06 | 25.13 | $24.80 | 13723 |
| 2023-10-05 | 25.16 | $24.68 | 2001 |
| 2023-10-04 | 25.20 | $24.72 | 9537 |
| 2023-10-03 | 25.24 | $24.71 | 7741 |
| 2023-10-02 | 25.29 | $24.82 | 37700 |
| 2023-09-29 | 25.33 | $24.83 | — |
| 2023-09-28 | 25.37 | $24.94 | 149 |
| 2023-09-27 | 25.41 | $24.89 | 533 |
| 2023-09-26 | 25.45 | $24.92 | 105 |
| 2023-09-25 | 25.46 | $25.12 | 100 |
| 2023-09-22 | 25.46 | $25.10 | 100 |
| 2023-09-21 | 25.45 | $25.10 | — |
| 2023-09-20 | 25.46 | $25.36 | 122 |
| 2023-09-19 | 25.44 | $25.46 | 400 |
| 2023-09-18 | 25.41 | $25.51 | — |
| 2023-09-15 | 25.37 | $25.48 | 600 |
| 2023-09-14 | 25.34 | $25.62 | — |
| 2023-09-13 | 25.31 | $25.48 | 5400 |
| 2023-09-12 | 25.29 | $25.46 | 11800 |
| 2023-09-11 | 25.29 | $25.59 | 100 |
| 2023-09-08 | 25.27 | $25.47 | 300 |
| 2023-09-07 | 25.27 | $25.45 | 3032 |
| 2023-09-06 | 25.26 | $25.51 | 1200 |
| 2023-09-05 | 25.26 | $25.59 | 3900 |
| 2023-09-01 | 25.27 | $25.72 | 12900 |
| 2023-08-31 | 25.26 | $25.69 | 125 |
| 2023-08-30 | 25.25 | $25.68 | 100 |
| 2023-08-29 | 25.25 | $25.59 | 200 |
| 2023-08-28 | 25.27 | $25.22 | — |
| 2023-08-25 | 25.32 | $25.07 | 100 |
| 2023-08-24 | 25.37 | $24.95 | — |
| 2023-08-23 | 25.41 | $25.23 | — |
| 2023-08-22 | 25.45 | $24.95 | 1001 |
| 2023-08-21 | 25.50 | $24.98 | 3702 |
| 2023-08-18 | 25.54 | $24.76 | 132 |
| 2023-08-17 | 25.60 | $24.80 | 405 |
| 2023-08-16 | 25.65 | $24.95 | 200 |
| 2023-08-15 | 25.72 | $25.15 | — |
| 2023-08-14 | 25.77 | $25.36 | 4300 |
| 2023-08-11 | 25.80 | $25.28 | 1200 |
| 2023-08-10 | 25.83 | $25.38 | 100 |
| 2023-08-09 | 25.86 | $25.38 | 1100 |
| 2023-08-08 | 25.87 | $25.52 | 1022 |
| 2023-08-07 | 25.87 | $25.67 | 831 |
| 2023-08-04 | 25.85 | $25.54 | 100 |
| 2023-08-03 | 25.84 | $25.60 | 100 |
| 2023-08-02 | 25.82 | $25.61 | 800 |
| 2023-08-01 | 25.81 | $26.01 | 2020 |
| 2023-07-31 | 25.79 | $26.13 | 12944 |
| 2023-07-28 | 25.76 | $26.11 | 2103 |
| 2023-07-27 | 25.72 | $25.83 | 300 |
| 2023-07-26 | 25.69 | $25.96 | 700 |
| 2023-07-25 | 25.66 | $25.99 | 4517 |
| 2023-07-24 | 25.62 | $25.85 | 2600 |
| 2023-07-21 | 25.58 | $25.87 | 100 |
| 2023-07-20 | 25.56 | $25.90 | — |
| 2023-07-19 | 25.52 | $26.20 | 5500 |
| 2023-07-18 | 25.48 | $26.20 | 100 |
| 2023-07-17 | 25.45 | $25.99 | — |
| 2023-07-14 | 25.42 | $25.85 | 203 |
| 2023-07-13 | 25.40 | $25.91 | 400 |
| 2023-07-12 | 25.37 | $25.68 | 930 |
| 2023-07-11 | 25.35 | $25.42 | 3513 |
| 2023-07-10 | 25.33 | $25.31 | 100 |
| 2023-07-07 | 25.32 | $25.30 | 131 |
| 2023-07-06 | 25.31 | $25.29 | 1806 |
| 2023-07-05 | 25.30 | $25.47 | 103 |
| 2023-07-03 | 25.29 | $25.53 | 5400 |
| 2023-06-30 | 25.27 | $25.49 | 100 |
| 2023-06-29 | 25.25 | $25.32 | 200 |
| 2023-06-28 | 25.24 | $25.31 | 100 |
| 2023-06-27 | 25.23 | $25.27 | 100 |
| 2023-06-26 | 25.21 | $25.14 | 418 |
| 2023-06-23 | 25.20 | $25.22 | 440 |
| 2023-06-22 | 25.18 | $25.32 | 100 |
| 2023-06-21 | 25.17 | $25.27 | 926 |
| 2023-06-20 | 25.17 | $25.37 | 1500 |
| 2023-06-16 | 25.15 | $25.44 | 500 |
| 2023-06-15 | 25.14 | $25.49 | 2447 |
| 2023-06-14 | 25.12 | $25.37 | 3820 |
| 2023-06-13 | 25.11 | $25.32 | 3700 |
| 2023-06-12 | 25.10 | $25.29 | 100 |
| 2023-06-09 | 25.10 | $25.14 | 6500 |
| 2023-06-08 | 25.10 | $25.13 | 1644 |
| 2023-06-07 | 25.11 | $25.00 | 100 |
| 2023-06-06 | 25.13 | $25.17 | 800 |
| 2023-06-05 | 25.13 | $25.18 | 400 |
| 2023-06-02 | 25.14 | $25.19 | 2337 |
| 2023-06-01 | 25.14 | $25.13 | 55900 |
| 2023-05-31 | 25.15 | $24.98 | 93600 |
| 2023-05-30 | 25.15 | $25.08 | 336 |
| 2023-05-26 | 25.15 | $25.00 | 1146 |
| 2023-05-25 | 25.16 | $24.89 | 100 |
| 2023-05-24 | 25.17 | $24.91 | 100 |
| 2023-05-23 | 25.17 | $25.06 | 237 |
| 2023-05-22 | 25.16 | $25.16 | 100 |
| 2023-05-19 | 25.16 | $25.16 | 1700 |
| 2023-05-18 | 25.15 | $25.08 | 319 |
| 2023-05-17 | 25.15 | $25.13 | 100 |
| 2023-05-16 | 25.15 | $25.10 | 2901 |
| 2023-05-15 | 25.15 | $25.26 | — |
| 2023-05-12 | 25.14 | $25.21 | — |
| 2023-05-11 | 25.13 | $25.24 | 444 |
| 2023-05-10 | 25.13 | $25.29 | 600 |
| 2023-05-09 | 25.12 | $25.30 | — |
| 2023-05-08 | 25.11 | $25.28 | 600 |
| 2023-05-05 | 25.09 | $25.29 | — |
| 2023-05-04 | 25.08 | $25.26 | 111 |
| 2023-05-03 | 25.06 | $25.22 | 12436 |
| 2023-05-02 | 25.06 | $25.15 | 2300 |
| 2023-05-01 | 25.05 | $25.10 | 4100 |
| 2023-04-28 | 25.04 | $25.11 | 121 |
| 2023-04-27 | 25.03 | $25.05 | 2400 |
| 2023-04-26 | 25.02 | $24.91 | 513 |
| 2023-04-25 | 25.02 | $24.96 | 100 |
| 2023-04-24 | 25.01 | $25.05 | — |
| 2023-04-21 | 25.00 | $25.04 | 1100 |
| 2023-04-20 | 24.99 | $25.06 | 106 |
| 2023-04-19 | 24.98 | $25.07 | 100 |
| 2023-04-18 | 24.96 | $25.12 | 400 |
| 2023-04-17 | 24.95 | $25.08 | 700 |
| 2023-04-14 | 24.93 | $25.07 | 146 |
| 2023-04-13 | 24.91 | $25.20 | 1240 |
| 2023-04-12 | 24.89 | $25.07 | — |
| 2023-04-11 | 24.87 | $25.02 | 111 |
| 2023-04-10 | 24.86 | $24.99 | 835 |
| 2023-04-06 | 24.84 | $25.02 | 342 |
| 2023-04-05 | 24.83 | $25.00 | 100 |
| 2023-04-04 | 24.82 | $25.03 | 3700 |
| 2023-04-03 | 24.81 | $25.00 | 15100 |
| 2023-03-31 | 24.80 | $24.97 | 500 |
| 2023-03-30 | 24.80 | $24.93 | 800 |
| 2023-03-29 | 24.79 | $24.90 | — |
| 2023-03-28 | 24.78 | $24.82 | 100 |
| 2023-03-27 | 24.78 | $24.83 | — |
| 2023-03-24 | 24.77 | $24.81 | — |
| 2023-03-23 | 24.76 | $24.82 | — |
| 2023-03-22 | 24.76 | $24.78 | 100 |
| 2023-03-21 | 24.75 | $24.79 | 1000 |
| 2023-03-20 | 24.75 | $24.79 | 225 |
| 2023-03-17 | 24.76 | $24.74 | 349 |
| 2023-03-16 | 24.77 | $24.73 | 910 |
| 2023-03-15 | 24.78 | $24.70 | — |
| 2023-03-14 | 24.80 | $24.73 | 100 |
| 2023-03-13 | 24.82 | $24.72 | 3917 |
| 2023-03-10 | 24.83 | $24.75 | 76100 |
| 2023-03-09 | 24.85 | $24.77 | 114 |
| 2023-03-08 | 24.87 | $24.81 | 100 |
| 2023-03-07 | 24.88 | $24.80 | 3500 |
| 2023-03-06 | 24.90 | $24.84 | 1600 |
| 2023-03-03 | 24.92 | $24.86 | 900 |
| 2023-03-02 | 24.95 | $24.81 | 1013 |
| 2023-03-01 | 24.99 | $24.77 | 9645 |
| 2023-02-28 | 25.04 | $24.66 | 600 |
| 2023-02-27 | 25.08 | $24.68 | 6717 |
| 2023-02-24 | 25.13 | $24.59 | 1829 |
| 2023-02-23 | 25.19 | $24.78 | 2010 |
| 2023-02-22 | 25.24 | $24.73 | 520 |
| 2023-02-21 | 25.28 | $24.81 | 4800 |
| 2023-02-17 | 25.33 | $24.90 | 100 |
| 2023-02-16 | 25.37 | $24.92 | — |
| 2023-02-15 | 25.40 | $24.96 | 149 |
| 2023-02-14 | 25.43 | $25.08 | 100 |
| 2023-02-13 | 25.45 | $25.08 | 321 |
| 2023-02-10 | 25.48 | $25.05 | — |
| 2023-02-09 | 25.49 | $25.08 | 100 |
| 2023-02-08 | 25.51 | $25.14 | 308 |
| 2023-02-07 | 25.52 | $25.14 | 638 |
| 2023-02-06 | 25.52 | $25.12 | 4500 |
| 2023-02-03 | 25.53 | $25.20 | 100 |
| 2023-02-02 | 25.52 | $25.48 | 4800 |
| 2023-02-01 | 25.51 | $25.69 | 7000 |
| 2023-01-31 | 25.48 | $25.65 | 12800 |
| 2023-01-30 | 25.44 | $25.59 | 1842 |
| 2023-01-27 | 25.41 | $25.68 | 100 |
| 2023-01-26 | 25.37 | $25.71 | 3700 |
| 2023-01-25 | 25.34 | $25.71 | 500 |
| 2023-01-24 | 25.31 | $25.70 | 9300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
32.62
2026-07-17
Close Price
$32.61
Vol: 1900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.81
Average
28.02
Maximum
33.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.62 | $32.61 | 1900 |
| 2026-07-16 | 32.63 | $32.63 | 5704 |
| 2026-07-15 | 32.63 | $33.00 | 4704 |
| 2026-07-14 | 32.59 | $32.94 | 2000 |
| 2026-07-13 | 32.55 | $32.58 | 631 |
| 2026-07-10 | 32.55 | $32.81 | 500 |
| 2026-07-09 | 32.52 | $32.77 | 5200 |
| 2026-07-08 | 32.49 | $32.57 | 2000 |
| 2026-07-07 | 32.48 | $32.41 | 6100 |
| 2026-07-06 | 32.49 | $32.74 | 11710 |
| 2026-07-02 | 32.46 | $32.16 | 2300 |
| 2026-07-01 | 32.50 | $32.23 | 6000 |
| 2026-06-30 | 32.52 | $32.47 | 12300 |
| 2026-06-29 | 32.53 | $32.16 | 5145 |
| 2026-06-26 | 32.57 | $31.88 | 5200 |
| 2026-06-25 | 32.64 | $32.15 | 10500 |
| 2026-06-24 | 32.69 | $31.74 | 19800 |
| 2026-06-23 | 32.79 | $32.07 | 413 |
| 2026-06-22 | 32.87 | $32.77 | 3313 |
| 2026-06-18 | 32.88 | $32.83 | 7400 |
| 2026-06-17 | 32.89 | $32.49 | 549 |
| 2026-06-16 | 32.93 | $32.77 | 6800 |
| 2026-06-15 | 32.95 | $33.03 | 10631 |
| 2026-06-12 | 32.94 | $32.57 | 2116 |
| 2026-06-11 | 32.97 | $32.53 | 6000 |
| 2026-06-10 | 33.02 | $31.87 | 2705 |
| 2026-06-09 | 33.14 | $32.34 | 4307 |
| 2026-06-08 | 33.23 | $32.65 | 7800 |
| 2026-06-05 | 33.29 | $32.38 | 1600 |
| 2026-06-04 | 33.38 | $33.50 | 9500 |
| 2026-06-03 | 33.37 | $33.70 | 4300 |
| 2026-06-02 | 33.34 | $33.80 | 5037 |
| 2026-06-01 | 33.29 | $33.63 | 22000 |
| 2026-05-29 | 33.25 | $33.50 | 4529 |
| 2026-05-28 | 33.23 | $33.50 | 1404 |
| 2026-05-27 | 33.20 | $33.34 | 11240 |
| 2026-05-26 | 33.18 | $33.56 | 6627 |
| 2026-05-22 | 33.14 | $33.31 | 800 |
| 2026-05-21 | 33.12 | $33.32 | 14213 |
| 2026-05-20 | 33.10 | $33.34 | 1700 |
| 2026-05-19 | 33.08 | $33.15 | 3602 |
| 2026-05-18 | 33.07 | $33.30 | 4800 |
| 2026-05-15 | 33.05 | $33.23 | 9800 |
| 2026-05-14 | 33.03 | $33.74 | 2746 |
| 2026-05-13 | 32.95 | $33.78 | 5200 |
| 2026-05-12 | 32.87 | $33.73 | 13445 |
| 2026-05-11 | 32.77 | $33.79 | 4300 |
| 2026-05-08 | 32.67 | $33.52 | 4500 |
| 2026-05-07 | 32.58 | $33.12 | 1509 |
| 2026-05-06 | 32.52 | $33.33 | 5031 |
| 2026-05-05 | 32.44 | $33.02 | 15230 |
| 2026-05-04 | 32.37 | $32.74 | 15500 |
| 2026-05-01 | 32.34 | $32.77 | 30900 |
| 2026-04-30 | 32.29 | $32.84 | 20600 |
| 2026-04-29 | 32.23 | $32.53 | 10600 |
| 2026-04-28 | 32.20 | $32.46 | 4200 |
| 2026-04-27 | 32.17 | $32.53 | 5633 |
| 2026-04-24 | 32.14 | $32.55 | 1108 |
| 2026-04-23 | 32.09 | $32.46 | 4700 |
| 2026-04-22 | 32.05 | $32.47 | 1724 |
| 2026-04-21 | 32.01 | $32.23 | 7114 |
| 2026-04-20 | 31.99 | $32.40 | 23300 |
| 2026-04-17 | 31.94 | $32.41 | 6822 |
| 2026-04-16 | 31.89 | $32.42 | 7400 |
| 2026-04-15 | 31.84 | $32.32 | 800 |
| 2026-04-14 | 31.79 | $32.39 | 3322 |
| 2026-04-13 | 31.73 | $32.17 | 2813 |
| 2026-04-10 | 31.68 | $31.99 | 1345 |
| 2026-04-09 | 31.65 | $32.02 | 1819 |
| 2026-04-08 | 31.61 | $32.03 | 1635 |
| 2026-04-07 | 31.56 | $31.81 | 4605 |
| 2026-04-06 | 31.54 | $31.81 | 4638 |
| 2026-04-02 | 31.51 | $31.74 | 2626 |
| 2026-04-01 | 31.48 | $31.75 | 16000 |
| 2026-03-31 | 31.45 | $31.38 | 3500 |
| 2026-03-30 | 31.46 | $30.46 | 3009 |
| 2026-03-27 | 31.57 | $30.46 | 11500 |
| 2026-03-26 | 31.68 | $30.32 | 1714 |
| 2026-03-25 | 31.83 | $31.08 | 1701 |
| 2026-03-24 | 31.91 | $30.54 | 11006 |
| 2026-03-23 | 32.05 | $30.70 | 4017 |
| 2026-03-20 | 32.19 | $30.41 | 2533 |
| 2026-03-19 | 32.38 | $31.30 | 11576 |
| 2026-03-18 | 32.49 | $31.70 | 8029 |
| 2026-03-17 | 32.58 | $32.34 | 7105 |
| 2026-03-16 | 32.60 | $32.22 | 11718 |
| 2026-03-13 | 32.64 | $31.84 | 2500 |
| 2026-03-12 | 32.73 | $32.17 | 9100 |
| 2026-03-11 | 32.79 | $32.74 | 4800 |
| 2026-03-10 | 32.79 | $32.73 | 2540 |
| 2026-03-09 | 32.80 | $32.51 | 2540 |
| 2026-03-06 | 32.83 | $32.36 | 6400 |
| 2026-03-05 | 32.88 | $32.33 | 12200 |
| 2026-03-04 | 32.93 | $32.87 | 7900 |
| 2026-03-03 | 32.94 | $32.50 | 5711 |
| 2026-03-02 | 32.99 | $33.69 | 10700 |
| 2026-02-27 | 32.91 | $33.74 | 3900 |
| 2026-02-26 | 32.83 | $33.61 | 700 |
| 2026-02-25 | 32.74 | $33.64 | 4548 |
| 2026-02-24 | 32.65 | $33.43 | 5903 |
| 2026-02-23 | 32.57 | $33.40 | 8800 |
| 2026-02-20 | 32.48 | $33.24 | 2600 |
| 2026-02-19 | 32.40 | $32.78 | 33739 |
| 2026-02-18 | 32.36 | $32.75 | 24200 |
| 2026-02-17 | 32.32 | $32.40 | 2800 |
| 2026-02-13 | 32.31 | $32.71 | 4600 |
| 2026-02-12 | 32.27 | $32.48 | 11041 |
| 2026-02-11 | 32.24 | $33.08 | 11600 |
| 2026-02-10 | 32.16 | $32.83 | 3700 |
| 2026-02-09 | 32.09 | $32.90 | 1407 |
| 2026-02-06 | 32.00 | $32.33 | 6800 |
| 2026-02-05 | 31.96 | $31.56 | 7100 |
| 2026-02-04 | 32.01 | $32.10 | 7600 |
| 2026-02-03 | 32.00 | $32.15 | 6700 |
| 2026-02-02 | 31.98 | $31.59 | 19900 |
| 2026-01-30 | 32.02 | $31.97 | 19427 |
| 2026-01-29 | 32.03 | $33.54 | 7328 |
| 2026-01-28 | 31.87 | $33.30 | 9500 |
| 2026-01-27 | 31.72 | $32.93 | 9300 |
| 2026-01-26 | 31.59 | $32.43 | 14708 |
| 2026-01-23 | 31.50 | $32.23 | 12037 |
| 2026-01-22 | 31.43 | $31.99 | 23307 |
| 2026-01-21 | 31.37 | $31.73 | 6600 |
| 2026-01-20 | 31.33 | $31.34 | 10600 |
| 2026-01-16 | 31.33 | $31.29 | 9600 |
| 2026-01-15 | 31.33 | $31.30 | 18800 |
| 2026-01-14 | 31.33 | $31.31 | 18200 |
| 2026-01-13 | 31.34 | $31.21 | 12338 |
| 2026-01-12 | 31.35 | $31.28 | 12342 |
| 2026-01-09 | 31.36 | $31.03 | 31000 |
| 2026-01-08 | 31.39 | $30.82 | 16000 |
| 2026-01-07 | 31.45 | $30.69 | 39740 |
| 2026-01-06 | 31.53 | $30.89 | 39917 |
| 2026-01-05 | 31.60 | $30.71 | 5000 |
| 2026-01-02 | 31.70 | $30.33 | 27900 |
| 2025-12-31 | 31.84 | $30.20 | 1000 |
| 2025-12-30 | 32.01 | $30.43 | 2800 |
| 2025-12-29 | 32.18 | $32.36 | 3900 |
| 2025-12-26 | 32.16 | $32.90 | 7100 |
| 2025-12-24 | 32.08 | $32.79 | 3100 |
| 2025-12-23 | 32.01 | $32.79 | 14249 |
| 2025-12-22 | 31.92 | $32.52 | 4920 |
| 2025-12-19 | 31.86 | $32.14 | 11800 |
| 2025-12-18 | 31.83 | $31.98 | 2526 |
| 2025-12-17 | 31.82 | $31.87 | 1147 |
| 2025-12-16 | 31.81 | $31.93 | 6900 |
| 2025-12-15 | 31.80 | $32.03 | 1600 |
| 2025-12-12 | 31.77 | $32.02 | 3200 |
| 2025-12-11 | 31.75 | $32.15 | 2512 |
| 2025-12-10 | 31.70 | $32.12 | 200 |
| 2025-12-09 | 31.66 | $31.93 | 583 |
| 2025-12-08 | 31.63 | $31.88 | 700 |
| 2025-12-05 | 31.61 | $32.01 | 6400 |
| 2025-12-04 | 31.56 | $31.98 | 3800 |
| 2025-12-03 | 31.52 | $31.95 | 607 |
| 2025-12-02 | 31.47 | $31.92 | 322 |
| 2025-12-01 | 31.43 | $31.90 | 15113 |
| 2025-11-28 | 31.38 | $31.94 | 3234 |
| 2025-11-26 | 31.32 | $31.67 | 3234 |
| 2025-11-25 | 31.28 | $31.42 | 8900 |
| 2025-11-24 | 31.27 | $31.29 | 7700 |
| 2025-11-21 | 31.26 | $30.80 | 2609 |
| 2025-11-20 | 31.31 | $30.72 | 1200 |
| 2025-11-19 | 31.38 | $31.09 | 3530 |
| 2025-11-18 | 31.41 | $31.10 | 2418 |
| 2025-11-17 | 31.44 | $31.15 | 744 |
| 2025-11-14 | 31.47 | $31.47 | 3100 |
| 2025-11-13 | 31.47 | $31.62 | 3700 |
| 2025-11-12 | 31.45 | $32.02 | 7029 |
| 2025-11-11 | 31.39 | $31.89 | 5000 |
| 2025-11-10 | 31.34 | $31.81 | 11025 |
| 2025-11-07 | 31.29 | $31.19 | 1226 |
| 2025-11-06 | 31.30 | $31.11 | 4614 |
| 2025-11-05 | 31.32 | $31.39 | 11307 |
| 2025-11-04 | 31.31 | $31.15 | 11912 |
| 2025-11-03 | 31.33 | $31.58 | 9024 |
| 2025-10-31 | 31.30 | $31.49 | 14000 |
| 2025-10-30 | 31.28 | $31.50 | 2605 |
| 2025-10-29 | 31.26 | $31.48 | 2603 |
| 2025-10-28 | 31.24 | $31.42 | 14600 |
| 2025-10-27 | 31.22 | $31.52 | 3745 |
| 2025-10-24 | 31.19 | $31.64 | 1608 |
| 2025-10-23 | 31.14 | $31.55 | 1200 |
| 2025-10-22 | 31.10 | $31.29 | 1000 |
| 2025-10-21 | 31.08 | $31.29 | 1600 |
| 2025-10-20 | 31.05 | $32.04 | 700 |
| 2025-10-17 | 30.95 | $31.50 | 6544 |
| 2025-10-16 | 30.89 | $31.67 | 549 |
| 2025-10-15 | 30.81 | $31.46 | 203 |
| 2025-10-14 | 30.74 | $31.14 | 1043 |
| 2025-10-13 | 30.70 | $31.18 | 1841 |
| 2025-10-10 | 30.65 | $30.60 | 1000 |
| 2025-10-09 | 30.65 | $31.11 | 1638 |
| 2025-10-08 | 30.60 | $31.42 | 1730 |
| 2025-10-07 | 30.52 | $31.16 | 3700 |
| 2025-10-06 | 30.45 | $31.14 | 1520 |
| 2025-10-03 | 30.38 | $30.95 | 7211 |
| 2025-10-02 | 30.32 | $30.94 | 7900 |
| 2025-10-01 | 30.25 | $30.88 | 21824 |
| 2025-09-30 | 30.19 | $30.76 | 1000 |
| 2025-09-29 | 30.13 | $30.62 | 504 |
| 2025-09-26 | 30.08 | $30.43 | 2410 |
| 2025-09-25 | 30.04 | $30.35 | 2400 |
| 2025-09-24 | 30.01 | $30.41 | 1206 |
| 2025-09-23 | 29.96 | $30.55 | 1800 |
| 2025-09-22 | 29.90 | $30.54 | 2300 |
| 2025-09-19 | 29.83 | $30.38 | 28200 |
| 2025-09-18 | 29.78 | $30.31 | 700 |
| 2025-09-17 | 29.72 | $30.33 | 16840 |
| 2025-09-16 | 29.66 | $30.39 | 300 |
| 2025-09-15 | 29.58 | $30.33 | 7100 |
| 2025-09-12 | 29.50 | $30.09 | 8100 |
| 2025-09-11 | 29.44 | $30.10 | 4820 |
| 2025-09-10 | 29.37 | $29.96 | 2100 |
| 2025-09-09 | 29.31 | $29.89 | 13300 |
| 2025-09-08 | 29.24 | $29.88 | 3600 |
| 2025-09-05 | 29.18 | $29.64 | 1032 |
| 2025-09-04 | 29.13 | $29.48 | 3433 |
| 2025-09-03 | 29.09 | $29.43 | 428 |
| 2025-09-02 | 29.06 | $29.32 | 12854 |
| 2025-08-29 | 29.03 | $29.25 | 12900 |
| 2025-08-28 | 29.00 | $29.31 | 5000 |
| 2025-08-27 | 28.97 | $29.18 | 3100 |
| 2025-08-26 | 28.95 | $29.18 | 231 |
| 2025-08-25 | 28.93 | $29.15 | 1500 |
| 2025-08-22 | 28.90 | $29.23 | 10541 |
| 2025-08-21 | 28.87 | $28.90 | 9426 |
| 2025-08-20 | 28.86 | $28.97 | 4600 |
| 2025-08-19 | 28.85 | $28.90 | 4000 |
| 2025-08-18 | 28.85 | $29.06 | 4200 |
| 2025-08-15 | 28.82 | $29.05 | 1616 |
| 2025-08-14 | 28.80 | $29.05 | 1700 |
| 2025-08-13 | 28.77 | $29.13 | 1200 |
| 2025-08-12 | 28.74 | $29.02 | 2433 |
| 2025-08-11 | 28.71 | $28.84 | 2200 |
| 2025-08-08 | 28.69 | $28.96 | 1000 |
| 2025-08-07 | 28.67 | $28.87 | 1211 |
| 2025-08-06 | 28.64 | $28.75 | 11500 |
| 2025-08-05 | 28.63 | $28.65 | 4600 |
| 2025-08-04 | 28.63 | $28.67 | 5323 |
| 2025-08-01 | 28.63 | $28.40 | 1800 |
| 2025-07-31 | 28.65 | $28.41 | 200 |
| 2025-07-30 | 28.68 | $28.51 | 5500 |
| 2025-07-29 | 28.69 | $28.75 | 3700 |
| 2025-07-28 | 28.69 | $28.73 | 2500 |
| 2025-07-25 | 28.68 | $28.91 | 5800 |
| 2025-07-24 | 28.66 | $29.00 | 9517 |
| 2025-07-23 | 28.62 | $29.17 | 3200 |
| 2025-07-22 | 28.57 | $28.94 | 4100 |
| 2025-07-21 | 28.53 | $28.83 | 1306 |
| 2025-07-18 | 28.50 | $28.64 | 1310 |
| 2025-07-17 | 28.48 | $28.64 | 500 |
| 2025-07-16 | 28.46 | $28.58 | 2700 |
| 2025-07-15 | 28.45 | $28.48 | 6124 |
| 2025-07-14 | 28.45 | $28.60 | 3815 |
| 2025-07-11 | 28.43 | $28.63 | 4400 |
| 2025-07-10 | 28.41 | $28.62 | 5531 |
| 2025-07-09 | 28.39 | $28.60 | 6646 |
| 2025-07-08 | 28.37 | $28.49 | 16306 |
| 2025-07-07 | 28.35 | $28.47 | 9600 |
| 2025-07-03 | 28.34 | $28.68 | 8600 |
| 2025-07-02 | 28.31 | $28.64 | 2046 |
| 2025-07-01 | 28.27 | $28.49 | 9100 |
| 2025-06-30 | 28.25 | $28.47 | 500 |
| 2025-06-27 | 28.22 | $28.32 | 1500 |
| 2025-06-26 | 28.21 | $28.38 | 6703 |
| 2025-06-25 | 28.20 | $28.24 | 9800 |
| 2025-06-24 | 28.19 | $28.29 | 4236 |
| 2025-06-23 | 28.18 | $28.29 | 1700 |
| 2025-06-20 | 28.17 | $28.25 | 5500 |
| 2025-06-18 | 28.16 | $28.34 | 157 |
| 2025-06-17 | 28.14 | $28.34 | 603 |
| 2025-06-16 | 28.12 | $28.46 | 12017 |
| 2025-06-13 | 28.09 | $28.45 | 380 |
| 2025-06-12 | 28.05 | $28.43 | 3671 |
| 2025-06-11 | 28.01 | $28.21 | 3700 |
| 2025-06-10 | 27.98 | $28.19 | 913 |
| 2025-06-09 | 27.96 | $28.16 | 5338 |
| 2025-06-06 | 27.94 | $28.12 | 5630 |
| 2025-06-05 | 27.92 | $28.11 | 5630 |
| 2025-06-04 | 27.90 | $28.13 | 5630 |
| 2025-06-03 | 27.88 | $28.09 | 1500 |
| 2025-06-02 | 27.86 | $28.20 | 22300 |
| 2025-05-30 | 27.82 | $28.00 | 4325 |
| 2025-05-29 | 27.80 | $28.03 | 5923 |
| 2025-05-28 | 27.78 | $27.93 | 3000 |
| 2025-05-27 | 27.76 | $28.03 | 400 |
| 2025-05-23 | 27.74 | $27.98 | 8628 |
| 2025-05-22 | 27.71 | $27.86 | 7620 |
| 2025-05-21 | 27.69 | $27.91 | 100 |
| 2025-05-20 | 27.67 | $27.94 | 4711 |
| 2025-05-19 | 27.64 | $27.85 | 10424 |
| 2025-05-16 | 27.62 | $27.71 | 3900 |
| 2025-05-15 | 27.61 | $27.74 | 1200 |
| 2025-05-14 | 27.60 | $27.54 | 15738 |
| 2025-05-13 | 27.61 | $27.72 | 3300 |
| 2025-05-12 | 27.59 | $27.70 | 5700 |
| 2025-05-09 | 27.58 | $27.76 | 1200 |
| 2025-05-08 | 27.56 | $27.67 | 140 |
| 2025-05-07 | 27.55 | $27.81 | 800 |
| 2025-05-06 | 27.52 | $27.93 | 5300 |
| 2025-05-05 | 27.48 | $27.77 | 2614 |
| 2025-05-02 | 27.45 | $27.60 | 2042 |
| 2025-05-01 | 27.44 | $27.46 | 14300 |
| 2025-04-30 | 27.43 | $27.55 | 2900 |
| 2025-04-29 | 27.42 | $27.63 | 3400 |
| 2025-04-28 | 27.40 | $27.65 | 19234 |
| 2025-04-25 | 27.37 | $27.55 | 1800 |
| 2025-04-24 | 27.35 | $27.58 | 1100 |
| 2025-04-23 | 27.33 | $27.40 | 2910 |
| 2025-04-22 | 27.32 | $27.45 | 4222 |
| 2025-04-21 | 27.31 | $27.40 | 4212 |
| 2025-04-17 | 27.30 | $27.35 | 1500 |
| 2025-04-16 | 27.29 | $27.38 | 1635 |
| 2025-04-15 | 27.29 | $27.31 | 2828 |
| 2025-04-14 | 27.28 | $27.25 | 2747 |
| 2025-04-11 | 27.29 | $27.23 | 12000 |
| 2025-04-10 | 27.29 | $27.02 | 2900 |
| 2025-04-09 | 27.32 | $27.13 | 13737 |
| 2025-04-08 | 27.34 | $26.55 | 15119 |
| 2025-04-07 | 27.42 | $26.64 | 14307 |
| 2025-04-04 | 27.51 | $26.88 | 31600 |
| 2025-04-03 | 27.57 | $27.36 | 15000 |
| 2025-04-02 | 27.60 | $27.72 | 18500 |
| 2025-04-01 | 27.58 | $27.68 | 31400 |
| 2025-03-31 | 27.57 | $27.66 | 18541 |
| 2025-03-28 | 27.56 | $27.52 | 1300 |
| 2025-03-27 | 27.57 | $27.64 | 33608 |
| 2025-03-26 | 27.56 | $27.58 | 1705 |
| 2025-03-25 | 27.56 | $27.68 | 22900 |
| 2025-03-24 | 27.55 | $27.64 | 126600 |
| 2025-03-21 | 27.54 | $27.53 | 5817 |
| 2025-03-20 | 27.54 | $27.58 | 8449 |
| 2025-03-19 | 27.53 | $27.58 | 13900 |
| 2025-03-18 | 27.53 | $27.45 | 49616 |
| 2025-03-17 | 27.54 | $27.49 | 38522 |
| 2025-03-14 | 27.54 | $27.38 | 8943 |
| 2025-03-13 | 27.56 | $27.17 | 800 |
| 2025-03-12 | 27.60 | $27.26 | 3700 |
| 2025-03-11 | 27.63 | $27.14 | 3300 |
| 2025-03-10 | 27.68 | $27.18 | 15025 |
| 2025-03-07 | 27.74 | $27.47 | 2600 |
| 2025-03-06 | 27.77 | $27.41 | 1900 |
| 2025-03-05 | 27.80 | $27.60 | 11914 |
| 2025-03-04 | 27.82 | $27.50 | 6718 |
| 2025-03-03 | 27.86 | $27.58 | 52500 |
| 2025-02-28 | 27.89 | $27.74 | 224 |
| 2025-02-27 | 27.90 | $27.63 | 7000 |
| 2025-02-26 | 27.93 | $27.83 | 600 |
| 2025-02-25 | 27.94 | $27.82 | 126 |
| 2025-02-24 | 27.96 | $27.95 | 5800 |
| 2025-02-21 | 27.96 | $27.96 | 16500 |
| 2025-02-20 | 27.96 | $28.14 | 4013 |
| 2025-02-19 | 27.94 | $28.20 | 2400 |
| 2025-02-18 | 27.91 | $28.17 | 33900 |
| 2025-02-14 | 27.88 | $28.02 | 20206 |
| 2025-02-13 | 27.87 | $28.12 | 13147 |
| 2025-02-12 | 27.84 | $27.99 | 3300 |
| 2025-02-11 | 27.83 | $28.01 | 2200 |
| 2025-02-10 | 27.81 | $28.04 | 348 |
| 2025-02-07 | 27.78 | $27.86 | 736 |
| 2025-02-06 | 27.77 | $27.92 | 1400 |
| 2025-02-05 | 27.76 | $27.90 | 100 |
| 2025-02-04 | 27.74 | $27.85 | 100 |
| 2025-02-03 | 27.73 | $27.77 | 26200 |
| 2025-01-31 | 27.73 | $27.78 | 300 |
| 2025-01-30 | 27.72 | $27.78 | 3500 |
| 2025-01-29 | 27.72 | $27.64 | 11300 |
| 2025-01-28 | 27.73 | $27.70 | 1600 |
| 2025-01-27 | 27.73 | $27.51 | 100 |
| 2025-01-24 | 27.75 | $27.75 | 100 |
| 2025-01-23 | 27.75 | $27.82 | 1300 |
| 2025-01-22 | 27.75 | $27.75 | 6600 |
| 2025-01-21 | 27.74 | $27.65 | 726 |
| 2025-01-17 | 27.75 | $27.57 | 17400 |
| 2025-01-16 | 27.77 | $27.47 | 35906 |
| 2025-01-15 | 27.81 | $27.44 | 5800 |
| 2025-01-14 | 27.84 | $27.21 | 700 |
| 2025-01-13 | 27.91 | $27.22 | 1218 |
| 2025-01-10 | 27.98 | $27.26 | 1339 |
| 2025-01-08 | 28.06 | $27.29 | 100 |
| 2025-01-07 | 28.14 | $27.21 | 1128 |
| 2025-01-06 | 28.24 | $27.35 | 23337 |
| 2025-01-03 | 28.33 | $27.32 | 4300 |
| 2025-01-02 | 28.44 | $27.18 | 25400 |
| 2024-12-31 | 28.57 | $27.18 | 1912 |
| 2024-12-30 | 28.72 | $27.17 | 12900 |
| 2024-12-27 | 28.88 | $28.78 | 100 |
| 2024-12-26 | 28.89 | $29.02 | 100 |
| 2024-12-24 | 28.88 | $28.96 | 521 |
| 2024-12-23 | 28.87 | $28.78 | 100 |
| 2024-12-20 | 28.88 | $28.68 | 500 |
| 2024-12-19 | 28.90 | $28.49 | 13500 |
| 2024-12-18 | 28.95 | $28.53 | 1146 |
| 2024-12-17 | 28.99 | $29.11 | 3600 |
| 2024-12-16 | 28.98 | $29.20 | 100 |
| 2024-12-13 | 28.95 | $29.08 | 100 |
| 2024-12-12 | 28.94 | $29.13 | 502 |
| 2024-12-11 | 28.92 | $29.30 | 100 |
| 2024-12-10 | 28.88 | $29.07 | 100 |
| 2024-12-09 | 28.86 | $29.05 | 100 |
| 2024-12-06 | 28.84 | $29.08 | 300 |
| 2024-12-05 | 28.82 | $29.00 | 700 |
| 2024-12-04 | 28.80 | $29.08 | 400 |
| 2024-12-03 | 28.77 | $28.92 | 633 |
| 2024-12-02 | 28.75 | $28.90 | 6800 |
| 2024-11-29 | 28.73 | $28.89 | 100 |
| 2024-11-27 | 28.72 | $28.75 | 2504 |
| 2024-11-26 | 28.72 | $28.78 | 200 |
| 2024-11-25 | 28.71 | $28.72 | 800 |
| 2024-11-22 | 28.71 | $28.87 | 100 |
| 2024-11-21 | 28.69 | $28.76 | 1400 |
| 2024-11-20 | 28.68 | $28.65 | 2800 |
| 2024-11-19 | 28.69 | $28.62 | 1142 |
| 2024-11-18 | 28.69 | $28.50 | 4800 |
| 2024-11-15 | 28.71 | $28.31 | 100 |
| 2024-11-14 | 28.76 | $28.48 | 1526 |
| 2024-11-13 | 28.78 | $28.61 | 300 |
| 2024-11-12 | 28.80 | $28.67 | 19012 |
| 2024-11-11 | 28.82 | $28.83 | 913 |
| 2024-11-08 | 28.82 | $29.01 | 3218 |
| 2024-11-07 | 28.80 | $29.11 | 600 |
| 2024-11-06 | 28.76 | $28.85 | 1200 |
| 2024-11-05 | 28.75 | $28.77 | 300 |
| 2024-11-04 | 28.75 | $28.57 | 128 |
| 2024-11-01 | 28.77 | $28.62 | 32123 |
| 2024-10-31 | 28.79 | $28.59 | 742 |
| 2024-10-30 | 28.81 | $28.89 | 449 |
| 2024-10-29 | 28.80 | $28.93 | 12503 |
| 2024-10-28 | 28.78 | $28.87 | 100 |
| 2024-10-25 | 28.78 | $28.82 | 100 |
| 2024-10-24 | 28.77 | $28.83 | 3507 |
| 2024-10-23 | 28.76 | $28.75 | 800 |
| 2024-10-22 | 28.77 | $28.98 | 219 |
| 2024-10-21 | 28.74 | $28.91 | 100 |
| 2024-10-18 | 28.73 | $29.00 | 1600 |
| 2024-10-17 | 28.70 | $28.83 | 100 |
| 2024-10-16 | 28.68 | $28.82 | 100 |
| 2024-10-15 | 28.67 | $28.69 | 100 |
| 2024-10-14 | 28.67 | $28.87 | 800 |
| 2024-10-11 | 28.65 | $28.81 | 300 |
| 2024-10-10 | 28.63 | $28.66 | 4600 |
| 2024-10-09 | 28.62 | $28.63 | 100 |
| 2024-10-08 | 28.62 | $28.63 | 1113 |
| 2024-10-07 | 28.62 | $28.72 | 200 |
| 2024-10-04 | 28.61 | $28.81 | 200 |
| 2024-10-03 | 28.59 | $28.66 | 100 |
| 2024-10-02 | 28.59 | $28.79 | 100 |
| 2024-10-01 | 28.56 | $28.80 | 25240 |
| 2024-09-30 | 28.54 | $28.87 | 100 |
| 2024-09-27 | 28.50 | $28.88 | 100 |
| 2024-09-26 | 28.46 | $28.96 | 100 |
| 2024-09-25 | 28.41 | $28.80 | 5306 |
| 2024-09-24 | 28.37 | $28.87 | 5543 |
| 2024-09-23 | 28.32 | $28.75 | 2600 |
| 2024-09-20 | 28.27 | $28.70 | 515 |
| 2024-09-19 | 28.23 | $28.76 | 19900 |
| 2024-09-18 | 28.17 | $28.35 | 6300 |
| 2024-09-17 | 28.15 | $28.46 | 100 |
| 2024-09-16 | 28.12 | $28.54 | 1300 |
| 2024-09-13 | 28.08 | $28.46 | 100 |
| 2024-09-12 | 28.04 | $28.30 | 100 |
| 2024-09-11 | 28.01 | $28.15 | 100 |
| 2024-09-10 | 28.00 | $28.00 | 1400 |
| 2024-09-09 | 28.00 | $27.88 | 100 |
| 2024-09-06 | 28.01 | $27.69 | 100 |
| 2024-09-05 | 28.04 | $27.98 | 600 |
| 2024-09-04 | 28.05 | $28.05 | 9000 |
| 2024-09-03 | 28.05 | $27.95 | 2101 |
| 2024-08-30 | 28.06 | $28.35 | 100 |
| 2024-08-29 | 28.03 | $28.23 | — |
| 2024-08-28 | 28.01 | $28.23 | — |
| 2024-08-27 | 27.98 | $28.38 | 100 |
| 2024-08-26 | 27.94 | $28.32 | — |
| 2024-08-23 | 27.90 | $28.40 | — |
| 2024-08-22 | 27.85 | $28.12 | — |
| 2024-08-21 | 27.82 | $28.41 | 200 |
| 2024-08-20 | 27.76 | $28.29 | 6239 |
| 2024-08-19 | 27.70 | $28.32 | 300 |
| 2024-08-16 | 27.64 | $28.19 | 400 |
| 2024-08-15 | 27.58 | $28.04 | 800 |
| 2024-08-14 | 27.53 | $27.77 | 508 |
| 2024-08-13 | 27.51 | $27.68 | 847 |
| 2024-08-12 | 27.49 | $27.39 | 100 |
| 2024-08-09 | 27.50 | $27.30 | 200 |
| 2024-08-08 | 27.52 | $27.16 | 100 |
| 2024-08-07 | 27.56 | $26.72 | 300 |
| 2024-08-06 | 27.64 | $26.86 | 2100 |
| 2024-08-05 | 27.73 | $26.79 | 100 |
| 2024-08-02 | 27.82 | $27.39 | 3200 |
| 2024-08-01 | 27.87 | $27.74 | 6629 |
| 2024-07-31 | 27.88 | $28.04 | 136 |
| 2024-07-30 | 27.87 | $27.62 | 700 |
| 2024-07-29 | 27.89 | $27.64 | 2000 |
| 2024-07-26 | 27.92 | $27.60 | 100 |
| 2024-07-25 | 27.95 | $27.38 | 100 |
| 2024-07-24 | 28.01 | $27.59 | 2235 |
| 2024-07-23 | 28.06 | $28.06 | 2538 |
| 2024-07-22 | 28.06 | $28.06 | 100 |
| 2024-07-19 | 28.06 | $27.87 | 100 |
| 2024-07-18 | 28.08 | $28.14 | 101 |
| 2024-07-17 | 28.07 | $28.30 | 100 |
| 2024-07-16 | 28.05 | $28.65 | 100 |
| 2024-07-15 | 27.99 | $28.44 | 500 |
| 2024-07-12 | 27.94 | $28.37 | 7100 |
| 2024-07-11 | 27.89 | $28.30 | 1013 |
| 2024-07-10 | 27.85 | $28.40 | 300 |
| 2024-07-09 | 27.79 | $28.20 | 200 |
| 2024-07-08 | 27.75 | $28.17 | 9400 |
| 2024-07-05 | 27.70 | $28.24 | 100 |
| 2024-07-03 | 27.65 | $28.03 | 2600 |
| 2024-07-02 | 27.61 | $27.85 | 227 |
| 2024-07-01 | 27.58 | $27.75 | 16800 |
| 2024-06-28 | 27.56 | $27.68 | 6100 |
| 2024-06-27 | 27.55 | $27.71 | 2000 |
| 2024-06-26 | 27.53 | $27.61 | 100 |
| 2024-06-25 | 27.53 | $27.67 | 800 |
| 2024-06-24 | 27.51 | $27.64 | 100 |
| 2024-06-21 | 27.50 | $27.66 | 1200 |
| 2024-06-20 | 27.48 | $27.84 | 9215 |
| 2024-06-18 | 27.44 | $27.79 | 100 |
| 2024-06-17 | 27.41 | $27.71 | 300 |
| 2024-06-14 | 27.37 | $27.60 | 20200 |
| 2024-06-13 | 27.35 | $27.51 | 100 |
| 2024-06-12 | 27.33 | $27.58 | 1230 |
| 2024-06-11 | 27.31 | $27.37 | 300 |
| 2024-06-10 | 27.30 | $27.33 | 100 |
| 2024-06-07 | 27.30 | $27.21 | 100 |
| 2024-06-06 | 27.31 | $27.57 | 132 |
| 2024-06-05 | 27.28 | $27.48 | 1500 |
| 2024-06-04 | 27.26 | $27.22 | 700 |
| 2024-06-03 | 27.26 | $27.30 | 5840 |
| 2024-05-31 | 27.26 | $27.22 | 100 |
| 2024-05-30 | 27.26 | $27.23 | 100 |
| 2024-05-29 | 27.26 | $27.31 | 100 |
| 2024-05-28 | 27.26 | $27.46 | 1700 |
| 2024-05-24 | 27.24 | $27.34 | 4745 |
| 2024-05-23 | 27.22 | $27.25 | 1914 |
| 2024-05-22 | 27.22 | $27.51 | 100 |
| 2024-05-21 | 27.19 | $27.73 | 21635 |
| 2024-05-20 | 27.13 | $27.72 | 648 |
| 2024-05-17 | 27.07 | $27.62 | 4600 |
| 2024-05-16 | 27.02 | $27.47 | 200 |
| 2024-05-15 | 26.97 | $27.50 | 1300 |
| 2024-05-14 | 26.91 | $27.27 | 4623 |
| 2024-05-13 | 26.87 | $27.14 | 800 |
| 2024-05-10 | 26.85 | $27.24 | 100 |
| 2024-05-09 | 26.80 | $27.13 | 6207 |
| 2024-05-08 | 26.77 | $26.95 | 2323 |
| 2024-05-07 | 26.75 | $26.97 | 100 |
| 2024-05-06 | 26.73 | $26.98 | 400 |
| 2024-05-03 | 26.70 | $26.77 | 15211 |
| 2024-05-02 | 26.70 | $26.54 | 1800 |
| 2024-05-01 | 26.71 | $26.42 | 33712 |
| 2024-04-30 | 26.74 | $26.43 | 100 |
| 2024-04-29 | 26.78 | $26.86 | 434 |
| 2024-04-26 | 26.77 | $26.83 | 3216 |
| 2024-04-25 | 26.76 | $26.61 | 100 |
| 2024-04-24 | 26.78 | $26.64 | 224 |
| 2024-04-23 | 26.79 | $26.62 | 3109 |
| 2024-04-22 | 26.81 | $26.44 | 1611 |
| 2024-04-19 | 26.85 | $26.55 | 900 |
| 2024-04-18 | 26.88 | $26.71 | 2001 |
| 2024-04-17 | 26.89 | $26.74 | 100 |
| 2024-04-16 | 26.91 | $26.93 | 1400 |
| 2024-04-15 | 26.91 | $26.93 | 1400 |
| 2024-04-12 | 26.91 | $26.95 | 510 |
| 2024-04-11 | 26.90 | $27.36 | 844 |
| 2024-04-10 | 26.85 | $27.03 | 700 |
| 2024-04-09 | 26.84 | $27.23 | 502 |
| 2024-04-08 | 26.79 | $27.16 | 500 |
| 2024-04-05 | 26.76 | $27.11 | 700 |
| 2024-04-04 | 26.72 | $26.82 | 1500 |
| 2024-04-03 | 26.71 | $27.06 | 14600 |
| 2024-04-02 | 26.67 | $26.95 | 528 |
| 2024-04-01 | 26.64 | $26.96 | 15000 |
| 2024-03-28 | 26.61 | $26.96 | 1200 |
| 2024-03-27 | 26.57 | $26.90 | 10900 |
| 2024-03-26 | 26.54 | $26.75 | 7837 |
| 2024-03-25 | 26.51 | $26.82 | 2500 |
| 2024-03-22 | 26.48 | $26.89 | 731 |
| 2024-03-21 | 26.44 | $26.88 | 2020 |
| 2024-03-20 | 26.39 | $26.77 | 8500 |
| 2024-03-19 | 26.35 | $26.58 | 100 |
| 2024-03-18 | 26.33 | $26.50 | 13846 |
| 2024-03-15 | 26.31 | $26.35 | 532 |
| 2024-03-14 | 26.30 | $26.50 | 100 |
| 2024-03-13 | 26.28 | $26.56 | 4000 |
| 2024-03-12 | 26.25 | $26.65 | 900 |
| 2024-03-11 | 26.21 | $26.43 | 2600 |
| 2024-03-08 | 26.19 | $26.48 | 500 |
| 2024-03-07 | 26.16 | $26.65 | 15700 |
| 2024-03-06 | 26.11 | $26.43 | 342 |
| 2024-03-05 | 26.07 | $26.30 | 100 |
| 2024-03-04 | 26.05 | $26.53 | 502 |
| 2024-03-01 | 26.00 | $26.55 | 52300 |
| 2024-02-29 | 25.94 | $26.30 | — |
| 2024-02-28 | 25.90 | $26.10 | 100 |
| 2024-02-27 | 25.88 | $26.15 | 200 |
| 2024-02-26 | 25.85 | $26.14 | 106 |
| 2024-02-23 | 25.82 | $26.19 | 330 |
| 2024-02-22 | 25.78 | $26.17 | 422 |
| 2024-02-21 | 25.74 | $25.75 | 1623 |
| 2024-02-20 | 25.74 | $25.76 | 100 |
| 2024-02-16 | 25.74 | $25.87 | 5737 |
| 2024-02-15 | 25.73 | $25.93 | 5100 |
| 2024-02-14 | 25.70 | $25.88 | 500 |
| 2024-02-13 | 25.69 | $25.71 | — |
| 2024-02-12 | 25.68 | $26.02 | 200 |
| 2024-02-09 | 25.65 | $26.07 | 100 |
| 2024-02-08 | 25.60 | $25.96 | 107 |
| 2024-02-07 | 25.57 | $25.95 | 334 |
| 2024-02-06 | 25.53 | $25.81 | 124 |
| 2024-02-05 | 25.50 | $25.80 | — |
| 2024-02-02 | 25.46 | $25.87 | — |
| 2024-02-01 | 25.42 | $25.68 | 11515 |
| 2024-01-31 | 25.39 | $25.42 | 102 |
| 2024-01-30 | 25.39 | $25.72 | 1700 |
| 2024-01-29 | 25.36 | $25.77 | 204 |
| 2024-01-26 | 25.31 | $25.56 | 100 |
| 2024-01-25 | 25.29 | $25.59 | 230 |
| 2024-01-24 | 25.25 | $25.52 | 1311 |
| 2024-01-23 | 25.23 | $25.52 | — |
| 2024-01-22 | 25.20 | $25.42 | 300 |
| 2024-01-19 | 25.17 | $25.44 | 400 |
| 2024-01-18 | 25.14 | $25.11 | 136 |
| 2024-01-17 | 25.15 | $24.87 | 400 |
| 2024-01-16 | 25.18 | $25.02 | 400 |
| 2024-01-12 | 25.19 | $25.12 | 14600 |
| 2024-01-11 | 25.20 | $25.11 | 500 |
| 2024-01-10 | 25.21 | $25.07 | 811 |
| 2024-01-09 | 25.23 | $25.00 | 2000 |
| 2024-01-08 | 25.25 | $25.01 | 600 |
| 2024-01-05 | 25.28 | $24.73 | 4701 |
| 2024-01-04 | 25.33 | $24.72 | 1100 |
| 2024-01-03 | 25.40 | $24.81 | 10600 |
| 2024-01-02 | 25.46 | $25.00 | 13400 |
| 2023-12-29 | 25.51 | $25.14 | 11900 |
| 2023-12-28 | 25.55 | $25.23 | 2216 |
| 2023-12-27 | 25.58 | $25.96 | 616 |
| 2023-12-26 | 25.54 | $25.93 | 400 |
| 2023-12-22 | 25.50 | $25.85 | 3600 |
| 2023-12-21 | 25.46 | $25.76 | 3228 |
| 2023-12-20 | 25.43 | $25.61 | 2528 |
| 2023-12-19 | 25.41 | $25.81 | 214 |
| 2023-12-18 | 25.37 | $25.72 | 100 |
| 2023-12-15 | 25.33 | $25.61 | 100 |
| 2023-12-14 | 25.30 | $25.61 | 115 |
| 2023-12-13 | 25.27 | $25.53 | 100 |
| 2023-12-12 | 25.24 | $25.25 | 200 |
| 2023-12-11 | 25.24 | $25.21 | 600 |
| 2023-12-08 | 25.24 | $25.22 | 4331 |
| 2023-12-07 | 25.25 | $25.25 | 530 |
| 2023-12-06 | 25.25 | $25.11 | 400 |
| 2023-12-05 | 25.26 | $25.18 | 206 |
| 2023-12-04 | 25.27 | $25.22 | 5117 |
| 2023-12-01 | 25.27 | $25.45 | 8900 |
| 2023-11-30 | 25.25 | $25.41 | 300 |
| 2023-11-29 | 25.24 | $25.40 | 700 |
| 2023-11-28 | 25.22 | $25.37 | 100 |
| 2023-11-27 | 25.21 | $25.34 | 6833 |
| 2023-11-24 | 25.19 | $25.32 | 514 |
| 2023-11-22 | 25.18 | $25.34 | 2700 |
| 2023-11-21 | 25.16 | $25.32 | 100 |
| 2023-11-20 | 25.14 | $25.30 | 100 |
| 2023-11-17 | 25.13 | $25.26 | 500 |
| 2023-11-16 | 25.11 | $25.27 | 2001 |
| 2023-11-15 | 25.10 | $25.25 | — |
| 2023-11-14 | 25.08 | $25.23 | 100 |
| 2023-11-13 | 25.06 | $25.18 | 4417 |
| 2023-11-10 | 25.05 | $25.15 | 100 |
| 2023-11-09 | 25.04 | $25.11 | 500 |
| 2023-11-08 | 25.03 | $25.08 | 100 |
| 2023-11-07 | 25.03 | $25.13 | 100 |
| 2023-11-06 | 25.02 | $25.13 | 840 |
| 2023-11-03 | 25.01 | $25.13 | 100 |
| 2023-11-02 | 24.99 | $25.10 | 5233 |
| 2023-11-01 | 24.98 | $25.05 | 16612 |
| 2023-10-31 | 24.98 | $24.94 | 227 |
| 2023-10-30 | 24.98 | $24.89 | 100 |
| 2023-10-27 | 24.99 | $24.89 | 2600 |
| 2023-10-26 | 25.00 | $24.80 | 3800 |
| 2023-10-25 | 25.02 | $24.92 | 4400 |
| 2023-10-24 | 25.03 | $25.01 | 610 |
| 2023-10-23 | 25.03 | $24.96 | 8702 |
| 2023-10-20 | 25.04 | $25.00 | 6621 |
| 2023-10-19 | 25.05 | $25.11 | 7800 |
| 2023-10-18 | 25.04 | $25.11 | 3340 |
| 2023-10-17 | 25.03 | $25.11 | — |
| 2023-10-16 | 25.02 | $25.12 | 100 |
| 2023-10-13 | 25.01 | $25.07 | 626 |
| 2023-10-12 | 25.01 | $25.01 | 246 |
| 2023-10-11 | 25.01 | $25.00 | 438 |
| 2023-10-10 | 25.01 | $24.94 | 3326 |
| 2023-10-09 | 25.02 | $24.92 | 5021 |
| 2023-10-06 | 25.03 | $24.80 | 13723 |
| 2023-10-05 | 25.05 | $24.68 | 2001 |
| 2023-10-04 | 25.09 | $24.72 | 9537 |
| 2023-10-03 | 25.13 | $24.71 | 7741 |
| 2023-10-02 | 25.17 | $24.82 | 37700 |
| 2023-09-29 | 25.21 | $24.83 | — |
| 2023-09-28 | 25.25 | $24.94 | 149 |
| 2023-09-27 | 25.28 | $24.89 | 533 |
| 2023-09-26 | 25.32 | $24.92 | 105 |
| 2023-09-25 | 25.37 | $25.12 | 100 |
| 2023-09-22 | 25.39 | $25.10 | 100 |
| 2023-09-21 | 25.42 | $25.10 | — |
| 2023-09-20 | 25.46 | $25.36 | 122 |
| 2023-09-19 | 25.47 | $25.46 | 400 |
| 2023-09-18 | 25.47 | $25.51 | — |
| 2023-09-15 | 25.46 | $25.48 | 600 |
| 2023-09-14 | 25.46 | $25.62 | — |
| 2023-09-13 | 25.44 | $25.48 | 5400 |
| 2023-09-12 | 25.44 | $25.46 | 11800 |
| 2023-09-11 | 25.44 | $25.59 | 100 |
| 2023-09-08 | 25.42 | $25.47 | 300 |
| 2023-09-07 | 25.42 | $25.45 | 3032 |
| 2023-09-06 | 25.41 | $25.51 | 1200 |
| 2023-09-05 | 25.40 | $25.59 | 3900 |
| 2023-09-01 | 25.38 | $25.72 | 12900 |
| 2023-08-31 | 25.35 | $25.69 | 125 |
| 2023-08-30 | 25.31 | $25.68 | 100 |
| 2023-08-29 | 25.27 | $25.59 | 200 |
| 2023-08-28 | 25.24 | $25.22 | — |
| 2023-08-25 | 25.24 | $25.07 | 100 |
| 2023-08-24 | 25.26 | $24.95 | — |
| 2023-08-23 | 25.29 | $25.23 | — |
| 2023-08-22 | 25.30 | $24.95 | 1001 |
| 2023-08-21 | 25.34 | $24.98 | 3702 |
| 2023-08-18 | 25.37 | $24.76 | 132 |
| 2023-08-17 | 25.44 | $24.80 | 405 |
| 2023-08-16 | 25.51 | $24.95 | 200 |
| 2023-08-15 | 25.57 | $25.15 | — |
| 2023-08-14 | 25.61 | $25.36 | 4300 |
| 2023-08-11 | 25.64 | $25.28 | 1200 |
| 2023-08-10 | 25.67 | $25.38 | 100 |
| 2023-08-09 | 25.70 | $25.38 | 1100 |
| 2023-08-08 | 25.74 | $25.52 | 1022 |
| 2023-08-07 | 25.76 | $25.67 | 831 |
| 2023-08-04 | 25.77 | $25.54 | 100 |
| 2023-08-03 | 25.79 | $25.60 | 100 |
| 2023-08-02 | 25.81 | $25.61 | 800 |
| 2023-08-01 | 25.84 | $26.01 | 2020 |
| 2023-07-31 | 25.82 | $26.13 | 12944 |
| 2023-07-28 | 25.79 | $26.11 | 2103 |
| 2023-07-27 | 25.75 | $25.83 | 300 |
| 2023-07-26 | 25.74 | $25.96 | 700 |
| 2023-07-25 | 25.72 | $25.99 | 4517 |
| 2023-07-24 | 25.69 | $25.85 | 2600 |
| 2023-07-21 | 25.67 | $25.87 | 100 |
| 2023-07-20 | 25.65 | $25.90 | — |
| 2023-07-19 | 25.63 | $26.20 | 5500 |
| 2023-07-18 | 25.57 | $26.20 | 100 |
| 2023-07-17 | 25.50 | $25.99 | — |
| 2023-07-14 | 25.45 | $25.85 | 203 |
| 2023-07-13 | 25.41 | $25.91 | 400 |
| 2023-07-12 | 25.36 | $25.68 | 930 |
| 2023-07-11 | 25.32 | $25.42 | 3513 |
| 2023-07-10 | 25.31 | $25.31 | 100 |
| 2023-07-07 | 25.31 | $25.30 | 131 |
| 2023-07-06 | 25.31 | $25.29 | 1806 |
| 2023-07-05 | 25.31 | $25.47 | 103 |
| 2023-07-03 | 25.30 | $25.53 | 5400 |
| 2023-06-30 | 25.27 | $25.49 | 100 |
| 2023-06-29 | 25.25 | $25.32 | 200 |
| 2023-06-28 | 25.24 | $25.31 | 100 |
| 2023-06-27 | 25.24 | $25.27 | 100 |
| 2023-06-26 | 25.23 | $25.14 | 418 |
| 2023-06-23 | 25.24 | $25.22 | 440 |
| 2023-06-22 | 25.24 | $25.32 | 100 |
| 2023-06-21 | 25.24 | $25.27 | 926 |
| 2023-06-20 | 25.23 | $25.37 | 1500 |
| 2023-06-16 | 25.22 | $25.44 | 500 |
| 2023-06-15 | 25.19 | $25.49 | 2447 |
| 2023-06-14 | 25.16 | $25.37 | 3820 |
| 2023-06-13 | 25.14 | $25.32 | 3700 |
| 2023-06-12 | 25.12 | $25.29 | 100 |
| 2023-06-09 | 25.10 | $25.14 | 6500 |
| 2023-06-08 | 25.10 | $25.13 | 1644 |
| 2023-06-07 | 25.10 | $25.00 | 100 |
| 2023-06-06 | 25.11 | $25.17 | 800 |
| 2023-06-05 | 25.10 | $25.18 | 400 |
| 2023-06-02 | 25.09 | $25.19 | 2337 |
| 2023-06-01 | 25.08 | $25.13 | 55900 |
| 2023-05-31 | 25.08 | $24.98 | 93600 |
| 2023-05-30 | 25.09 | $25.08 | 336 |
| 2023-05-26 | 25.09 | $25.00 | 1146 |
| 2023-05-25 | 25.10 | $24.89 | 100 |
| 2023-05-24 | 25.12 | $24.91 | 100 |
| 2023-05-23 | 25.14 | $25.06 | 237 |
| 2023-05-22 | 25.15 | $25.16 | 100 |
| 2023-05-19 | 25.15 | $25.16 | 1700 |
| 2023-05-18 | 25.15 | $25.08 | 319 |
| 2023-05-17 | 25.16 | $25.13 | 100 |
| 2023-05-16 | 25.16 | $25.10 | 2901 |
| 2023-05-15 | 25.17 | $25.26 | — |
| 2023-05-12 | 25.16 | $25.21 | — |
| 2023-05-11 | 25.15 | $25.24 | 444 |
| 2023-05-10 | 25.14 | $25.29 | 600 |
| 2023-05-09 | 25.13 | $25.30 | — |
| 2023-05-08 | 25.11 | $25.28 | 600 |
| 2023-05-05 | 25.09 | $25.29 | — |
| 2023-05-04 | 25.07 | $25.26 | 111 |
| 2023-05-03 | 25.05 | $25.22 | 12436 |
| 2023-05-02 | 25.03 | $25.15 | 2300 |
| 2023-05-01 | 25.02 | $25.10 | 4100 |
| 2023-04-28 | 25.01 | $25.11 | 121 |
| 2023-04-27 | 25.00 | $25.05 | 2400 |
| 2023-04-26 | 25.00 | $24.91 | 513 |
| 2023-04-25 | 25.01 | $24.96 | 100 |
| 2023-04-24 | 25.01 | $25.05 | — |
| 2023-04-21 | 25.01 | $25.04 | 1100 |
| 2023-04-20 | 25.01 | $25.06 | 106 |
| 2023-04-19 | 25.00 | $25.07 | 100 |
| 2023-04-18 | 24.99 | $25.12 | 400 |
| 2023-04-17 | 24.98 | $25.08 | 700 |
| 2023-04-14 | 24.97 | $25.07 | 146 |
| 2023-04-13 | 24.96 | $25.20 | 1240 |
| 2023-04-12 | 24.93 | $25.07 | — |
| 2023-04-11 | 24.92 | $25.02 | 111 |
| 2023-04-10 | 24.91 | $24.99 | 835 |
| 2023-04-06 | 24.90 | $25.02 | 342 |
| 2023-04-05 | 24.89 | $25.00 | 100 |
| 2023-04-04 | 24.88 | $25.03 | 3700 |
| 2023-04-03 | 24.86 | $25.00 | 15100 |
| 2023-03-31 | 24.84 | $24.97 | 500 |
| 2023-03-30 | 24.83 | $24.93 | 800 |
| 2023-03-29 | 24.82 | $24.90 | — |
| 2023-03-28 | 24.81 | $24.82 | 100 |
| 2023-03-27 | 24.81 | $24.83 | — |
| 2023-03-24 | 24.81 | $24.81 | — |
| 2023-03-23 | 24.81 | $24.82 | — |
| 2023-03-22 | 24.81 | $24.78 | 100 |
| 2023-03-21 | 24.81 | $24.79 | 1000 |
| 2023-03-20 | 24.81 | $24.79 | 225 |
| 2023-03-17 | 24.82 | $24.74 | 349 |
| 2023-03-16 | 24.82 | $24.73 | 910 |
| 2023-03-15 | 24.83 | $24.70 | — |
| 2023-03-14 | 24.85 | $24.73 | 100 |
| 2023-03-13 | 24.86 | $24.72 | 3917 |
| 2023-03-10 | 24.88 | $24.75 | 76100 |
| 2023-03-09 | 24.89 | $24.77 | 114 |
| 2023-03-08 | 24.90 | $24.81 | 100 |
| 2023-03-07 | 24.91 | $24.80 | 3500 |
| 2023-03-06 | 24.92 | $24.84 | 1600 |
| 2023-03-03 | 24.93 | $24.86 | 900 |
| 2023-03-02 | 24.94 | $24.81 | 1013 |
| 2023-03-01 | 24.95 | $24.77 | 9645 |
| 2023-02-28 | 24.97 | $24.66 | 600 |
| 2023-02-27 | 25.00 | $24.68 | 6717 |
| 2023-02-24 | 25.04 | $24.59 | 1829 |
| 2023-02-23 | 25.08 | $24.78 | 2010 |
| 2023-02-22 | 25.12 | $24.73 | 520 |
| 2023-02-21 | 25.16 | $24.81 | 4800 |
| 2023-02-17 | 25.19 | $24.90 | 100 |
| 2023-02-16 | 25.22 | $24.92 | — |
| 2023-02-15 | 25.26 | $24.96 | 149 |
| 2023-02-14 | 25.29 | $25.08 | 100 |
| 2023-02-13 | 25.31 | $25.08 | 321 |
| 2023-02-10 | 25.33 | $25.05 | — |
| 2023-02-09 | 25.36 | $25.08 | 100 |
| 2023-02-08 | 25.39 | $25.14 | 308 |
| 2023-02-07 | 25.42 | $25.14 | 638 |
| 2023-02-06 | 25.45 | $25.12 | 4500 |
| 2023-02-03 | 25.48 | $25.20 | 100 |
| 2023-02-02 | 25.51 | $25.48 | 4800 |
| 2023-02-01 | 25.52 | $25.69 | 7000 |
| 2023-01-31 | 25.50 | $25.65 | 12800 |
| 2023-01-30 | 25.48 | $25.59 | 1842 |
| 2023-01-27 | 25.47 | $25.68 | 100 |
| 2023-01-26 | 25.45 | $25.71 | 3700 |
| 2023-01-25 | 25.42 | $25.71 | 500 |
| 2023-01-24 | 25.39 | $25.70 | 9300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
32.58
2026-07-17
Close Price
$32.61
Vol: 1900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.75
Average
28.05
Maximum
33.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.58 | $32.61 | 1900 |
| 2026-07-16 | 32.56 | $32.63 | 5704 |
| 2026-07-15 | 32.55 | $33.00 | 4704 |
| 2026-07-14 | 32.50 | $32.94 | 2000 |
| 2026-07-13 | 32.45 | $32.58 | 631 |
| 2026-07-10 | 32.44 | $32.81 | 500 |
| 2026-07-09 | 32.40 | $32.77 | 5200 |
| 2026-07-08 | 32.37 | $32.57 | 2000 |
| 2026-07-07 | 32.35 | $32.41 | 6100 |
| 2026-07-06 | 32.35 | $32.74 | 11710 |
| 2026-07-02 | 32.32 | $32.16 | 2300 |
| 2026-07-01 | 32.35 | $32.23 | 6000 |
| 2026-06-30 | 32.39 | $32.47 | 12300 |
| 2026-06-29 | 32.40 | $32.16 | 5145 |
| 2026-06-26 | 32.45 | $31.88 | 5200 |
| 2026-06-25 | 32.54 | $32.15 | 10500 |
| 2026-06-24 | 32.61 | $31.74 | 19800 |
| 2026-06-23 | 32.72 | $32.07 | 413 |
| 2026-06-22 | 32.81 | $32.77 | 3313 |
| 2026-06-18 | 32.84 | $32.83 | 7400 |
| 2026-06-17 | 32.86 | $32.49 | 549 |
| 2026-06-16 | 32.91 | $32.77 | 6800 |
| 2026-06-15 | 32.95 | $33.03 | 10631 |
| 2026-06-12 | 32.96 | $32.57 | 2116 |
| 2026-06-11 | 33.02 | $32.53 | 6000 |
| 2026-06-10 | 33.08 | $31.87 | 2705 |
| 2026-06-09 | 33.22 | $32.34 | 4307 |
| 2026-06-08 | 33.33 | $32.65 | 7800 |
| 2026-06-05 | 33.40 | $32.38 | 1600 |
| 2026-06-04 | 33.51 | $33.50 | 9500 |
| 2026-06-03 | 33.51 | $33.70 | 4300 |
| 2026-06-02 | 33.48 | $33.80 | 5037 |
| 2026-06-01 | 33.44 | $33.63 | 22000 |
| 2026-05-29 | 33.42 | $33.50 | 4529 |
| 2026-05-28 | 33.40 | $33.50 | 1404 |
| 2026-05-27 | 33.38 | $33.34 | 11240 |
| 2026-05-26 | 33.37 | $33.56 | 6627 |
| 2026-05-22 | 33.33 | $33.31 | 800 |
| 2026-05-21 | 33.32 | $33.32 | 14213 |
| 2026-05-20 | 33.30 | $33.34 | 1700 |
| 2026-05-19 | 33.27 | $33.15 | 3602 |
| 2026-05-18 | 33.25 | $33.30 | 4800 |
| 2026-05-15 | 33.22 | $33.23 | 9800 |
| 2026-05-14 | 33.19 | $33.74 | 2746 |
| 2026-05-13 | 33.11 | $33.78 | 5200 |
| 2026-05-12 | 33.01 | $33.73 | 13445 |
| 2026-05-11 | 32.92 | $33.79 | 4300 |
| 2026-05-08 | 32.81 | $33.52 | 4500 |
| 2026-05-07 | 32.72 | $33.12 | 1509 |
| 2026-05-06 | 32.66 | $33.33 | 5031 |
| 2026-05-05 | 32.57 | $33.02 | 15230 |
| 2026-05-04 | 32.51 | $32.74 | 15500 |
| 2026-05-01 | 32.47 | $32.77 | 30900 |
| 2026-04-30 | 32.42 | $32.84 | 20600 |
| 2026-04-29 | 32.37 | $32.53 | 10600 |
| 2026-04-28 | 32.33 | $32.46 | 4200 |
| 2026-04-27 | 32.29 | $32.53 | 5633 |
| 2026-04-24 | 32.24 | $32.55 | 1108 |
| 2026-04-23 | 32.17 | $32.46 | 4700 |
| 2026-04-22 | 32.11 | $32.47 | 1724 |
| 2026-04-21 | 32.03 | $32.23 | 7114 |
| 2026-04-20 | 31.98 | $32.40 | 23300 |
| 2026-04-17 | 31.89 | $32.41 | 6822 |
| 2026-04-16 | 31.80 | $32.42 | 7400 |
| 2026-04-15 | 31.70 | $32.32 | 800 |
| 2026-04-14 | 31.62 | $32.39 | 3322 |
| 2026-04-13 | 31.53 | $32.17 | 2813 |
| 2026-04-10 | 31.45 | $31.99 | 1345 |
| 2026-04-09 | 31.40 | $32.02 | 1819 |
| 2026-04-08 | 31.34 | $32.03 | 1635 |
| 2026-04-07 | 31.29 | $31.81 | 4605 |
| 2026-04-06 | 31.26 | $31.81 | 4638 |
| 2026-04-02 | 31.23 | $31.74 | 2626 |
| 2026-04-01 | 31.22 | $31.75 | 16000 |
| 2026-03-31 | 31.20 | $31.38 | 3500 |
| 2026-03-30 | 31.23 | $30.46 | 3009 |
| 2026-03-27 | 31.36 | $30.46 | 11500 |
| 2026-03-26 | 31.51 | $30.32 | 1714 |
| 2026-03-25 | 31.69 | $31.08 | 1701 |
| 2026-03-24 | 31.80 | $30.54 | 11006 |
| 2026-03-23 | 31.98 | $30.70 | 4017 |
| 2026-03-20 | 32.16 | $30.41 | 2533 |
| 2026-03-19 | 32.38 | $31.30 | 11576 |
| 2026-03-18 | 32.53 | $31.70 | 8029 |
| 2026-03-17 | 32.63 | $32.34 | 7105 |
| 2026-03-16 | 32.68 | $32.22 | 11718 |
| 2026-03-13 | 32.74 | $31.84 | 2500 |
| 2026-03-12 | 32.85 | $32.17 | 9100 |
| 2026-03-11 | 32.92 | $32.74 | 4800 |
| 2026-03-10 | 32.94 | $32.73 | 2540 |
| 2026-03-09 | 32.96 | $32.51 | 2540 |
| 2026-03-06 | 33.00 | $32.36 | 6400 |
| 2026-03-05 | 33.06 | $32.33 | 12200 |
| 2026-03-04 | 33.11 | $32.87 | 7900 |
| 2026-03-03 | 33.11 | $32.50 | 5711 |
| 2026-03-02 | 33.14 | $33.69 | 10700 |
| 2026-02-27 | 33.05 | $33.74 | 3900 |
| 2026-02-26 | 32.95 | $33.61 | 700 |
| 2026-02-25 | 32.87 | $33.64 | 4548 |
| 2026-02-24 | 32.78 | $33.43 | 5903 |
| 2026-02-23 | 32.70 | $33.40 | 8800 |
| 2026-02-20 | 32.62 | $33.24 | 2600 |
| 2026-02-19 | 32.55 | $32.78 | 33739 |
| 2026-02-18 | 32.52 | $32.75 | 24200 |
| 2026-02-17 | 32.48 | $32.40 | 2800 |
| 2026-02-13 | 32.48 | $32.71 | 4600 |
| 2026-02-12 | 32.43 | $32.48 | 11041 |
| 2026-02-11 | 32.41 | $33.08 | 11600 |
| 2026-02-10 | 32.31 | $32.83 | 3700 |
| 2026-02-09 | 32.24 | $32.90 | 1407 |
| 2026-02-06 | 32.14 | $32.33 | 6800 |
| 2026-02-05 | 32.10 | $31.56 | 7100 |
| 2026-02-04 | 32.12 | $32.10 | 7600 |
| 2026-02-03 | 32.09 | $32.15 | 6700 |
| 2026-02-02 | 32.04 | $31.59 | 19900 |
| 2026-01-30 | 32.05 | $31.97 | 19427 |
| 2026-01-29 | 32.00 | $33.54 | 7328 |
| 2026-01-28 | 31.80 | $33.30 | 9500 |
| 2026-01-27 | 31.61 | $32.93 | 9300 |
| 2026-01-26 | 31.46 | $32.43 | 14708 |
| 2026-01-23 | 31.35 | $32.23 | 12037 |
| 2026-01-22 | 31.27 | $31.99 | 23307 |
| 2026-01-21 | 31.21 | $31.73 | 6600 |
| 2026-01-20 | 31.18 | $31.34 | 10600 |
| 2026-01-16 | 31.19 | $31.29 | 9600 |
| 2026-01-15 | 31.21 | $31.30 | 18800 |
| 2026-01-14 | 31.23 | $31.31 | 18200 |
| 2026-01-13 | 31.26 | $31.21 | 12338 |
| 2026-01-12 | 31.29 | $31.28 | 12342 |
| 2026-01-09 | 31.32 | $31.03 | 31000 |
| 2026-01-08 | 31.39 | $30.82 | 16000 |
| 2026-01-07 | 31.47 | $30.69 | 39740 |
| 2026-01-06 | 31.58 | $30.89 | 39917 |
| 2026-01-05 | 31.67 | $30.71 | 5000 |
| 2026-01-02 | 31.79 | $30.33 | 27900 |
| 2025-12-31 | 31.95 | $30.20 | 1000 |
| 2025-12-30 | 32.12 | $30.43 | 2800 |
| 2025-12-29 | 32.29 | $32.36 | 3900 |
| 2025-12-26 | 32.27 | $32.90 | 7100 |
| 2025-12-24 | 32.19 | $32.79 | 3100 |
| 2025-12-23 | 32.12 | $32.79 | 14249 |
| 2025-12-22 | 32.03 | $32.52 | 4920 |
| 2025-12-19 | 31.97 | $32.14 | 11800 |
| 2025-12-18 | 31.93 | $31.98 | 2526 |
| 2025-12-17 | 31.91 | $31.87 | 1147 |
| 2025-12-16 | 31.89 | $31.93 | 6900 |
| 2025-12-15 | 31.87 | $32.03 | 1600 |
| 2025-12-12 | 31.83 | $32.02 | 3200 |
| 2025-12-11 | 31.79 | $32.15 | 2512 |
| 2025-12-10 | 31.74 | $32.12 | 200 |
| 2025-12-09 | 31.69 | $31.93 | 583 |
| 2025-12-08 | 31.65 | $31.88 | 700 |
| 2025-12-05 | 31.62 | $32.01 | 6400 |
| 2025-12-04 | 31.57 | $31.98 | 3800 |
| 2025-12-03 | 31.52 | $31.95 | 607 |
| 2025-12-02 | 31.48 | $31.92 | 322 |
| 2025-12-01 | 31.43 | $31.90 | 15113 |
| 2025-11-28 | 31.38 | $31.94 | 3234 |
| 2025-11-26 | 31.33 | $31.67 | 3234 |
| 2025-11-25 | 31.30 | $31.42 | 8900 |
| 2025-11-24 | 31.29 | $31.29 | 7700 |
| 2025-11-21 | 31.30 | $30.80 | 2609 |
| 2025-11-20 | 31.36 | $30.72 | 1200 |
| 2025-11-19 | 31.43 | $31.09 | 3530 |
| 2025-11-18 | 31.46 | $31.10 | 2418 |
| 2025-11-17 | 31.50 | $31.15 | 744 |
| 2025-11-14 | 31.54 | $31.47 | 3100 |
| 2025-11-13 | 31.54 | $31.62 | 3700 |
| 2025-11-12 | 31.53 | $32.02 | 7029 |
| 2025-11-11 | 31.48 | $31.89 | 5000 |
| 2025-11-10 | 31.44 | $31.81 | 11025 |
| 2025-11-07 | 31.41 | $31.19 | 1226 |
| 2025-11-06 | 31.43 | $31.11 | 4614 |
| 2025-11-05 | 31.45 | $31.39 | 11307 |
| 2025-11-04 | 31.45 | $31.15 | 11912 |
| 2025-11-03 | 31.48 | $31.58 | 9024 |
| 2025-10-31 | 31.46 | $31.49 | 14000 |
| 2025-10-30 | 31.45 | $31.50 | 2605 |
| 2025-10-29 | 31.43 | $31.48 | 2603 |
| 2025-10-28 | 31.41 | $31.42 | 14600 |
| 2025-10-27 | 31.40 | $31.52 | 3745 |
| 2025-10-24 | 31.37 | $31.64 | 1608 |
| 2025-10-23 | 31.32 | $31.55 | 1200 |
| 2025-10-22 | 31.28 | $31.29 | 1000 |
| 2025-10-21 | 31.26 | $31.29 | 1600 |
| 2025-10-20 | 31.23 | $32.04 | 700 |
| 2025-10-17 | 31.12 | $31.50 | 6544 |
| 2025-10-16 | 31.07 | $31.67 | 549 |
| 2025-10-15 | 30.98 | $31.46 | 203 |
| 2025-10-14 | 30.92 | $31.14 | 1043 |
| 2025-10-13 | 30.88 | $31.18 | 1841 |
| 2025-10-10 | 30.83 | $30.60 | 1000 |
| 2025-10-09 | 30.84 | $31.11 | 1638 |
| 2025-10-08 | 30.79 | $31.42 | 1730 |
| 2025-10-07 | 30.70 | $31.16 | 3700 |
| 2025-10-06 | 30.64 | $31.14 | 1520 |
| 2025-10-03 | 30.57 | $30.95 | 7211 |
| 2025-10-02 | 30.51 | $30.94 | 7900 |
| 2025-10-01 | 30.44 | $30.88 | 21824 |
| 2025-09-30 | 30.38 | $30.76 | 1000 |
| 2025-09-29 | 30.32 | $30.62 | 504 |
| 2025-09-26 | 30.26 | $30.43 | 2410 |
| 2025-09-25 | 30.22 | $30.35 | 2400 |
| 2025-09-24 | 30.18 | $30.41 | 1206 |
| 2025-09-23 | 30.13 | $30.55 | 1800 |
| 2025-09-22 | 30.06 | $30.54 | 2300 |
| 2025-09-19 | 29.99 | $30.38 | 28200 |
| 2025-09-18 | 29.92 | $30.31 | 700 |
| 2025-09-17 | 29.85 | $30.33 | 16840 |
| 2025-09-16 | 29.77 | $30.39 | 300 |
| 2025-09-15 | 29.69 | $30.33 | 7100 |
| 2025-09-12 | 29.60 | $30.09 | 8100 |
| 2025-09-11 | 29.53 | $30.10 | 4820 |
| 2025-09-10 | 29.45 | $29.96 | 2100 |
| 2025-09-09 | 29.38 | $29.89 | 13300 |
| 2025-09-08 | 29.32 | $29.88 | 3600 |
| 2025-09-05 | 29.25 | $29.64 | 1032 |
| 2025-09-04 | 29.20 | $29.48 | 3433 |
| 2025-09-03 | 29.16 | $29.43 | 428 |
| 2025-09-02 | 29.12 | $29.32 | 12854 |
| 2025-08-29 | 29.09 | $29.25 | 12900 |
| 2025-08-28 | 29.07 | $29.31 | 5000 |
| 2025-08-27 | 29.03 | $29.18 | 3100 |
| 2025-08-26 | 29.00 | $29.18 | 231 |
| 2025-08-25 | 28.97 | $29.15 | 1500 |
| 2025-08-22 | 28.94 | $29.23 | 10541 |
| 2025-08-21 | 28.90 | $28.90 | 9426 |
| 2025-08-20 | 28.90 | $28.97 | 4600 |
| 2025-08-19 | 28.88 | $28.90 | 4000 |
| 2025-08-18 | 28.88 | $29.06 | 4200 |
| 2025-08-15 | 28.86 | $29.05 | 1616 |
| 2025-08-14 | 28.83 | $29.05 | 1700 |
| 2025-08-13 | 28.81 | $29.13 | 1200 |
| 2025-08-12 | 28.77 | $29.02 | 2433 |
| 2025-08-11 | 28.75 | $28.84 | 2200 |
| 2025-08-08 | 28.74 | $28.96 | 1000 |
| 2025-08-07 | 28.71 | $28.87 | 1211 |
| 2025-08-06 | 28.70 | $28.75 | 11500 |
| 2025-08-05 | 28.69 | $28.65 | 4600 |
| 2025-08-04 | 28.69 | $28.67 | 5323 |
| 2025-08-01 | 28.69 | $28.40 | 1800 |
| 2025-07-31 | 28.72 | $28.41 | 200 |
| 2025-07-30 | 28.75 | $28.51 | 5500 |
| 2025-07-29 | 28.76 | $28.75 | 3700 |
| 2025-07-28 | 28.76 | $28.73 | 2500 |
| 2025-07-25 | 28.75 | $28.91 | 5800 |
| 2025-07-24 | 28.72 | $29.00 | 9517 |
| 2025-07-23 | 28.69 | $29.17 | 3200 |
| 2025-07-22 | 28.63 | $28.94 | 4100 |
| 2025-07-21 | 28.59 | $28.83 | 1306 |
| 2025-07-18 | 28.55 | $28.64 | 1310 |
| 2025-07-17 | 28.54 | $28.64 | 500 |
| 2025-07-16 | 28.52 | $28.58 | 2700 |
| 2025-07-15 | 28.51 | $28.48 | 6124 |
| 2025-07-14 | 28.51 | $28.60 | 3815 |
| 2025-07-11 | 28.49 | $28.63 | 4400 |
| 2025-07-10 | 28.47 | $28.62 | 5531 |
| 2025-07-09 | 28.45 | $28.60 | 6646 |
| 2025-07-08 | 28.43 | $28.49 | 16306 |
| 2025-07-07 | 28.42 | $28.47 | 9600 |
| 2025-07-03 | 28.41 | $28.68 | 8600 |
| 2025-07-02 | 28.37 | $28.64 | 2046 |
| 2025-07-01 | 28.34 | $28.49 | 9100 |
| 2025-06-30 | 28.32 | $28.47 | 500 |
| 2025-06-27 | 28.30 | $28.32 | 1500 |
| 2025-06-26 | 28.29 | $28.38 | 6703 |
| 2025-06-25 | 28.27 | $28.24 | 9800 |
| 2025-06-24 | 28.27 | $28.29 | 4236 |
| 2025-06-23 | 28.26 | $28.29 | 1700 |
| 2025-06-20 | 28.25 | $28.25 | 5500 |
| 2025-06-18 | 28.24 | $28.34 | 157 |
| 2025-06-17 | 28.22 | $28.34 | 603 |
| 2025-06-16 | 28.19 | $28.46 | 12017 |
| 2025-06-13 | 28.16 | $28.45 | 380 |
| 2025-06-12 | 28.12 | $28.43 | 3671 |
| 2025-06-11 | 28.08 | $28.21 | 3700 |
| 2025-06-10 | 28.05 | $28.19 | 913 |
| 2025-06-09 | 28.03 | $28.16 | 5338 |
| 2025-06-06 | 28.00 | $28.12 | 5630 |
| 2025-06-05 | 27.98 | $28.11 | 5630 |
| 2025-06-04 | 27.96 | $28.13 | 5630 |
| 2025-06-03 | 27.94 | $28.09 | 1500 |
| 2025-06-02 | 27.91 | $28.20 | 22300 |
| 2025-05-30 | 27.88 | $28.00 | 4325 |
| 2025-05-29 | 27.86 | $28.03 | 5923 |
| 2025-05-28 | 27.83 | $27.93 | 3000 |
| 2025-05-27 | 27.82 | $28.03 | 400 |
| 2025-05-23 | 27.79 | $27.98 | 8628 |
| 2025-05-22 | 27.77 | $27.86 | 7620 |
| 2025-05-21 | 27.75 | $27.91 | 100 |
| 2025-05-20 | 27.73 | $27.94 | 4711 |
| 2025-05-19 | 27.70 | $27.85 | 10424 |
| 2025-05-16 | 27.68 | $27.71 | 3900 |
| 2025-05-15 | 27.67 | $27.74 | 1200 |
| 2025-05-14 | 27.66 | $27.54 | 15738 |
| 2025-05-13 | 27.66 | $27.72 | 3300 |
| 2025-05-12 | 27.65 | $27.70 | 5700 |
| 2025-05-09 | 27.63 | $27.76 | 1200 |
| 2025-05-08 | 27.61 | $27.67 | 140 |
| 2025-05-07 | 27.59 | $27.81 | 800 |
| 2025-05-06 | 27.55 | $27.93 | 5300 |
| 2025-05-05 | 27.49 | $27.77 | 2614 |
| 2025-05-02 | 27.45 | $27.60 | 2042 |
| 2025-05-01 | 27.42 | $27.46 | 14300 |
| 2025-04-30 | 27.40 | $27.55 | 2900 |
| 2025-04-29 | 27.38 | $27.63 | 3400 |
| 2025-04-28 | 27.35 | $27.65 | 19234 |
| 2025-04-25 | 27.32 | $27.55 | 1800 |
| 2025-04-24 | 27.29 | $27.58 | 1100 |
| 2025-04-23 | 27.27 | $27.40 | 2910 |
| 2025-04-22 | 27.26 | $27.45 | 4222 |
| 2025-04-21 | 27.25 | $27.40 | 4212 |
| 2025-04-17 | 27.24 | $27.35 | 1500 |
| 2025-04-16 | 27.24 | $27.38 | 1635 |
| 2025-04-15 | 27.24 | $27.31 | 2828 |
| 2025-04-14 | 27.25 | $27.25 | 2747 |
| 2025-04-11 | 27.26 | $27.23 | 12000 |
| 2025-04-10 | 27.27 | $27.02 | 2900 |
| 2025-04-09 | 27.31 | $27.13 | 13737 |
| 2025-04-08 | 27.33 | $26.55 | 15119 |
| 2025-04-07 | 27.42 | $26.64 | 14307 |
| 2025-04-04 | 27.50 | $26.88 | 31600 |
| 2025-04-03 | 27.55 | $27.36 | 15000 |
| 2025-04-02 | 27.57 | $27.72 | 18500 |
| 2025-04-01 | 27.54 | $27.68 | 31400 |
| 2025-03-31 | 27.52 | $27.66 | 18541 |
| 2025-03-28 | 27.51 | $27.52 | 1300 |
| 2025-03-27 | 27.50 | $27.64 | 33608 |
| 2025-03-26 | 27.49 | $27.58 | 1705 |
| 2025-03-25 | 27.48 | $27.68 | 22900 |
| 2025-03-24 | 27.46 | $27.64 | 126600 |
| 2025-03-21 | 27.45 | $27.53 | 5817 |
| 2025-03-20 | 27.45 | $27.58 | 8449 |
| 2025-03-19 | 27.45 | $27.58 | 13900 |
| 2025-03-18 | 27.45 | $27.45 | 49616 |
| 2025-03-17 | 27.47 | $27.49 | 38522 |
| 2025-03-14 | 27.48 | $27.38 | 8943 |
| 2025-03-13 | 27.51 | $27.17 | 800 |
| 2025-03-12 | 27.57 | $27.26 | 3700 |
| 2025-03-11 | 27.61 | $27.14 | 3300 |
| 2025-03-10 | 27.68 | $27.18 | 15025 |
| 2025-03-07 | 27.74 | $27.47 | 2600 |
| 2025-03-06 | 27.78 | $27.41 | 1900 |
| 2025-03-05 | 27.83 | $27.60 | 11914 |
| 2025-03-04 | 27.86 | $27.50 | 6718 |
| 2025-03-03 | 27.90 | $27.58 | 52500 |
| 2025-02-28 | 27.93 | $27.74 | 224 |
| 2025-02-27 | 27.95 | $27.63 | 7000 |
| 2025-02-26 | 27.98 | $27.83 | 600 |
| 2025-02-25 | 27.99 | $27.82 | 126 |
| 2025-02-24 | 28.00 | $27.95 | 5800 |
| 2025-02-21 | 27.99 | $27.96 | 16500 |
| 2025-02-20 | 27.99 | $28.14 | 4013 |
| 2025-02-19 | 27.96 | $28.20 | 2400 |
| 2025-02-18 | 27.93 | $28.17 | 33900 |
| 2025-02-14 | 27.90 | $28.02 | 20206 |
| 2025-02-13 | 27.88 | $28.12 | 13147 |
| 2025-02-12 | 27.84 | $27.99 | 3300 |
| 2025-02-11 | 27.82 | $28.01 | 2200 |
| 2025-02-10 | 27.79 | $28.04 | 348 |
| 2025-02-07 | 27.75 | $27.86 | 736 |
| 2025-02-06 | 27.72 | $27.92 | 1400 |
| 2025-02-05 | 27.69 | $27.90 | 100 |
| 2025-02-04 | 27.66 | $27.85 | 100 |
| 2025-02-03 | 27.63 | $27.77 | 26200 |
| 2025-01-31 | 27.60 | $27.78 | 300 |
| 2025-01-30 | 27.57 | $27.78 | 3500 |
| 2025-01-29 | 27.54 | $27.64 | 11300 |
| 2025-01-28 | 27.52 | $27.70 | 1600 |
| 2025-01-27 | 27.51 | $27.51 | 100 |
| 2025-01-24 | 27.52 | $27.75 | 100 |
| 2025-01-23 | 27.52 | $27.82 | 1300 |
| 2025-01-22 | 27.51 | $27.75 | 6600 |
| 2025-01-21 | 27.51 | $27.65 | 726 |
| 2025-01-17 | 27.52 | $27.57 | 17400 |
| 2025-01-16 | 27.55 | $27.47 | 35906 |
| 2025-01-15 | 27.60 | $27.44 | 5800 |
| 2025-01-14 | 27.66 | $27.21 | 700 |
| 2025-01-13 | 27.75 | $27.22 | 1218 |
| 2025-01-10 | 27.84 | $27.26 | 1339 |
| 2025-01-08 | 27.95 | $27.29 | 100 |
| 2025-01-07 | 28.06 | $27.21 | 1128 |
| 2025-01-06 | 28.18 | $27.35 | 23337 |
| 2025-01-03 | 28.30 | $27.32 | 4300 |
| 2025-01-02 | 28.43 | $27.18 | 25400 |
| 2024-12-31 | 28.58 | $27.18 | 1912 |
| 2024-12-30 | 28.74 | $27.17 | 12900 |
| 2024-12-27 | 28.91 | $28.78 | 100 |
| 2024-12-26 | 28.93 | $29.02 | 100 |
| 2024-12-24 | 28.92 | $28.96 | 521 |
| 2024-12-23 | 28.92 | $28.78 | 100 |
| 2024-12-20 | 28.93 | $28.68 | 500 |
| 2024-12-19 | 28.96 | $28.49 | 13500 |
| 2024-12-18 | 29.00 | $28.53 | 1146 |
| 2024-12-17 | 29.04 | $29.11 | 3600 |
| 2024-12-16 | 29.02 | $29.20 | 100 |
| 2024-12-13 | 28.99 | $29.08 | 100 |
| 2024-12-12 | 28.97 | $29.13 | 502 |
| 2024-12-11 | 28.94 | $29.30 | 100 |
| 2024-12-10 | 28.89 | $29.07 | 100 |
| 2024-12-09 | 28.86 | $29.05 | 100 |
| 2024-12-06 | 28.84 | $29.08 | 300 |
| 2024-12-05 | 28.81 | $29.00 | 700 |
| 2024-12-04 | 28.78 | $29.08 | 400 |
| 2024-12-03 | 28.75 | $28.92 | 633 |
| 2024-12-02 | 28.74 | $28.90 | 6800 |
| 2024-11-29 | 28.72 | $28.89 | 100 |
| 2024-11-27 | 28.70 | $28.75 | 2504 |
| 2024-11-26 | 28.70 | $28.78 | 200 |
| 2024-11-25 | 28.69 | $28.72 | 800 |
| 2024-11-22 | 28.69 | $28.87 | 100 |
| 2024-11-21 | 28.68 | $28.76 | 1400 |
| 2024-11-20 | 28.67 | $28.65 | 2800 |
| 2024-11-19 | 28.68 | $28.62 | 1142 |
| 2024-11-18 | 28.69 | $28.50 | 4800 |
| 2024-11-15 | 28.72 | $28.31 | 100 |
| 2024-11-14 | 28.77 | $28.48 | 1526 |
| 2024-11-13 | 28.80 | $28.61 | 300 |
| 2024-11-12 | 28.82 | $28.67 | 19012 |
| 2024-11-11 | 28.84 | $28.83 | 913 |
| 2024-11-08 | 28.84 | $29.01 | 3218 |
| 2024-11-07 | 28.82 | $29.11 | 600 |
| 2024-11-06 | 28.79 | $28.85 | 1200 |
| 2024-11-05 | 28.78 | $28.77 | 300 |
| 2024-11-04 | 28.79 | $28.57 | 128 |
| 2024-11-01 | 28.81 | $28.62 | 32123 |
| 2024-10-31 | 28.82 | $28.59 | 742 |
| 2024-10-30 | 28.84 | $28.89 | 449 |
| 2024-10-29 | 28.84 | $28.93 | 12503 |
| 2024-10-28 | 28.82 | $28.87 | 100 |
| 2024-10-25 | 28.82 | $28.82 | 100 |
| 2024-10-24 | 28.81 | $28.83 | 3507 |
| 2024-10-23 | 28.81 | $28.75 | 800 |
| 2024-10-22 | 28.82 | $28.98 | 219 |
| 2024-10-21 | 28.80 | $28.91 | 100 |
| 2024-10-18 | 28.79 | $29.00 | 1600 |
| 2024-10-17 | 28.77 | $28.83 | 100 |
| 2024-10-16 | 28.76 | $28.82 | 100 |
| 2024-10-15 | 28.76 | $28.69 | 100 |
| 2024-10-14 | 28.76 | $28.87 | 800 |
| 2024-10-11 | 28.75 | $28.81 | 300 |
| 2024-10-10 | 28.74 | $28.66 | 4600 |
| 2024-10-09 | 28.74 | $28.63 | 100 |
| 2024-10-08 | 28.74 | $28.63 | 1113 |
| 2024-10-07 | 28.74 | $28.72 | 200 |
| 2024-10-04 | 28.73 | $28.81 | 200 |
| 2024-10-03 | 28.70 | $28.66 | 100 |
| 2024-10-02 | 28.69 | $28.79 | 100 |
| 2024-10-01 | 28.66 | $28.80 | 25240 |
| 2024-09-30 | 28.62 | $28.87 | 100 |
| 2024-09-27 | 28.57 | $28.88 | 100 |
| 2024-09-26 | 28.53 | $28.96 | 100 |
| 2024-09-25 | 28.47 | $28.80 | 5306 |
| 2024-09-24 | 28.42 | $28.87 | 5543 |
| 2024-09-23 | 28.36 | $28.75 | 2600 |
| 2024-09-20 | 28.31 | $28.70 | 515 |
| 2024-09-19 | 28.27 | $28.76 | 19900 |
| 2024-09-18 | 28.22 | $28.35 | 6300 |
| 2024-09-17 | 28.20 | $28.46 | 100 |
| 2024-09-16 | 28.18 | $28.54 | 1300 |
| 2024-09-13 | 28.15 | $28.46 | 100 |
| 2024-09-12 | 28.12 | $28.30 | 100 |
| 2024-09-11 | 28.10 | $28.15 | 100 |
| 2024-09-10 | 28.10 | $28.00 | 1400 |
| 2024-09-09 | 28.11 | $27.88 | 100 |
| 2024-09-06 | 28.12 | $27.69 | 100 |
| 2024-09-05 | 28.16 | $27.98 | 600 |
| 2024-09-04 | 28.15 | $28.05 | 9000 |
| 2024-09-03 | 28.14 | $27.95 | 2101 |
| 2024-08-30 | 28.13 | $28.35 | 100 |
| 2024-08-29 | 28.08 | $28.23 | — |
| 2024-08-28 | 28.03 | $28.23 | — |
| 2024-08-27 | 27.99 | $28.38 | 100 |
| 2024-08-26 | 27.93 | $28.32 | — |
| 2024-08-23 | 27.87 | $28.40 | — |
| 2024-08-22 | 27.80 | $28.12 | — |
| 2024-08-21 | 27.75 | $28.41 | 200 |
| 2024-08-20 | 27.67 | $28.29 | 6239 |
| 2024-08-19 | 27.60 | $28.32 | 300 |
| 2024-08-16 | 27.53 | $28.19 | 400 |
| 2024-08-15 | 27.47 | $28.04 | 800 |
| 2024-08-14 | 27.42 | $27.77 | 508 |
| 2024-08-13 | 27.40 | $27.68 | 847 |
| 2024-08-12 | 27.39 | $27.39 | 100 |
| 2024-08-09 | 27.42 | $27.30 | 200 |
| 2024-08-08 | 27.46 | $27.16 | 100 |
| 2024-08-07 | 27.52 | $26.72 | 300 |
| 2024-08-06 | 27.63 | $26.86 | 2100 |
| 2024-08-05 | 27.73 | $26.79 | 100 |
| 2024-08-02 | 27.84 | $27.39 | 3200 |
| 2024-08-01 | 27.91 | $27.74 | 6629 |
| 2024-07-31 | 27.94 | $28.04 | 136 |
| 2024-07-30 | 27.94 | $27.62 | 700 |
| 2024-07-29 | 27.98 | $27.64 | 2000 |
| 2024-07-26 | 28.02 | $27.60 | 100 |
| 2024-07-25 | 28.06 | $27.38 | 100 |
| 2024-07-24 | 28.13 | $27.59 | 2235 |
| 2024-07-23 | 28.17 | $28.06 | 2538 |
| 2024-07-22 | 28.17 | $28.06 | 100 |
| 2024-07-19 | 28.17 | $27.87 | 100 |
| 2024-07-18 | 28.18 | $28.14 | 101 |
| 2024-07-17 | 28.17 | $28.30 | 100 |
| 2024-07-16 | 28.14 | $28.65 | 100 |
| 2024-07-15 | 28.07 | $28.44 | 500 |
| 2024-07-12 | 28.02 | $28.37 | 7100 |
| 2024-07-11 | 27.97 | $28.30 | 1013 |
| 2024-07-10 | 27.92 | $28.40 | 300 |
| 2024-07-09 | 27.86 | $28.20 | 200 |
| 2024-07-08 | 27.81 | $28.17 | 9400 |
| 2024-07-05 | 27.77 | $28.24 | 100 |
| 2024-07-03 | 27.71 | $28.03 | 2600 |
| 2024-07-02 | 27.67 | $27.85 | 227 |
| 2024-07-01 | 27.64 | $27.75 | 16800 |
| 2024-06-28 | 27.62 | $27.68 | 6100 |
| 2024-06-27 | 27.60 | $27.71 | 2000 |
| 2024-06-26 | 27.58 | $27.61 | 100 |
| 2024-06-25 | 27.57 | $27.67 | 800 |
| 2024-06-24 | 27.55 | $27.64 | 100 |
| 2024-06-21 | 27.53 | $27.66 | 1200 |
| 2024-06-20 | 27.51 | $27.84 | 9215 |
| 2024-06-18 | 27.47 | $27.79 | 100 |
| 2024-06-17 | 27.44 | $27.71 | 300 |
| 2024-06-14 | 27.41 | $27.60 | 20200 |
| 2024-06-13 | 27.40 | $27.51 | 100 |
| 2024-06-12 | 27.39 | $27.58 | 1230 |
| 2024-06-11 | 27.37 | $27.37 | 300 |
| 2024-06-10 | 27.37 | $27.33 | 100 |
| 2024-06-07 | 27.38 | $27.21 | 100 |
| 2024-06-06 | 27.39 | $27.57 | 132 |
| 2024-06-05 | 27.37 | $27.48 | 1500 |
| 2024-06-04 | 27.36 | $27.22 | 700 |
| 2024-06-03 | 27.37 | $27.30 | 5840 |
| 2024-05-31 | 27.37 | $27.22 | 100 |
| 2024-05-30 | 27.37 | $27.23 | 100 |
| 2024-05-29 | 27.37 | $27.31 | 100 |
| 2024-05-28 | 27.36 | $27.46 | 1700 |
| 2024-05-24 | 27.33 | $27.34 | 4745 |
| 2024-05-23 | 27.31 | $27.25 | 1914 |
| 2024-05-22 | 27.29 | $27.51 | 100 |
| 2024-05-21 | 27.25 | $27.73 | 21635 |
| 2024-05-20 | 27.17 | $27.72 | 648 |
| 2024-05-17 | 27.10 | $27.62 | 4600 |
| 2024-05-16 | 27.03 | $27.47 | 200 |
| 2024-05-15 | 26.97 | $27.50 | 1300 |
| 2024-05-14 | 26.90 | $27.27 | 4623 |
| 2024-05-13 | 26.85 | $27.14 | 800 |
| 2024-05-10 | 26.82 | $27.24 | 100 |
| 2024-05-09 | 26.77 | $27.13 | 6207 |
| 2024-05-08 | 26.73 | $26.95 | 2323 |
| 2024-05-07 | 26.72 | $26.97 | 100 |
| 2024-05-06 | 26.70 | $26.98 | 400 |
| 2024-05-03 | 26.68 | $26.77 | 15211 |
| 2024-05-02 | 26.68 | $26.54 | 1800 |
| 2024-05-01 | 26.71 | $26.42 | 33712 |
| 2024-04-30 | 26.75 | $26.43 | 100 |
| 2024-04-29 | 26.79 | $26.86 | 434 |
| 2024-04-26 | 26.79 | $26.83 | 3216 |
| 2024-04-25 | 26.80 | $26.61 | 100 |
| 2024-04-24 | 26.83 | $26.64 | 224 |
| 2024-04-23 | 26.85 | $26.62 | 3109 |
| 2024-04-22 | 26.88 | $26.44 | 1611 |
| 2024-04-19 | 26.93 | $26.55 | 900 |
| 2024-04-18 | 26.97 | $26.71 | 2001 |
| 2024-04-17 | 26.99 | $26.74 | 100 |
| 2024-04-16 | 27.01 | $26.93 | 1400 |
| 2024-04-15 | 27.01 | $26.93 | 1400 |
| 2024-04-12 | 27.01 | $26.95 | 510 |
| 2024-04-11 | 27.00 | $27.36 | 844 |
| 2024-04-10 | 26.95 | $27.03 | 700 |
| 2024-04-09 | 26.93 | $27.23 | 502 |
| 2024-04-08 | 26.89 | $27.16 | 500 |
| 2024-04-05 | 26.85 | $27.11 | 700 |
| 2024-04-04 | 26.81 | $26.82 | 1500 |
| 2024-04-03 | 26.80 | $27.06 | 14600 |
| 2024-04-02 | 26.77 | $26.95 | 528 |
| 2024-04-01 | 26.74 | $26.96 | 15000 |
| 2024-03-28 | 26.70 | $26.96 | 1200 |
| 2024-03-27 | 26.67 | $26.90 | 10900 |
| 2024-03-26 | 26.64 | $26.75 | 7837 |
| 2024-03-25 | 26.61 | $26.82 | 2500 |
| 2024-03-22 | 26.58 | $26.89 | 731 |
| 2024-03-21 | 26.54 | $26.88 | 2020 |
| 2024-03-20 | 26.50 | $26.77 | 8500 |
| 2024-03-19 | 26.46 | $26.58 | 100 |
| 2024-03-18 | 26.43 | $26.50 | 13846 |
| 2024-03-15 | 26.41 | $26.35 | 532 |
| 2024-03-14 | 26.41 | $26.50 | 100 |
| 2024-03-13 | 26.38 | $26.56 | 4000 |
| 2024-03-12 | 26.35 | $26.65 | 900 |
| 2024-03-11 | 26.30 | $26.43 | 2600 |
| 2024-03-08 | 26.28 | $26.48 | 500 |
| 2024-03-07 | 26.24 | $26.65 | 15700 |
| 2024-03-06 | 26.19 | $26.43 | 342 |
| 2024-03-05 | 26.15 | $26.30 | 100 |
| 2024-03-04 | 26.13 | $26.53 | 502 |
| 2024-03-01 | 26.08 | $26.55 | 52300 |
| 2024-02-29 | 26.02 | $26.30 | — |
| 2024-02-28 | 25.98 | $26.10 | 100 |
| 2024-02-27 | 25.96 | $26.15 | 200 |
| 2024-02-26 | 25.94 | $26.14 | 106 |
| 2024-02-23 | 25.91 | $26.19 | 330 |
| 2024-02-22 | 25.87 | $26.17 | 422 |
| 2024-02-21 | 25.84 | $25.75 | 1623 |
| 2024-02-20 | 25.84 | $25.76 | 100 |
| 2024-02-16 | 25.84 | $25.87 | 5737 |
| 2024-02-15 | 25.82 | $25.93 | 5100 |
| 2024-02-14 | 25.80 | $25.88 | 500 |
| 2024-02-13 | 25.78 | $25.71 | — |
| 2024-02-12 | 25.77 | $26.02 | 200 |
| 2024-02-09 | 25.72 | $26.07 | 100 |
| 2024-02-08 | 25.67 | $25.96 | 107 |
| 2024-02-07 | 25.62 | $25.95 | 334 |
| 2024-02-06 | 25.57 | $25.81 | 124 |
| 2024-02-05 | 25.53 | $25.80 | — |
| 2024-02-02 | 25.49 | $25.87 | — |
| 2024-02-01 | 25.43 | $25.68 | 11515 |
| 2024-01-31 | 25.39 | $25.42 | 102 |
| 2024-01-30 | 25.37 | $25.72 | 1700 |
| 2024-01-29 | 25.32 | $25.77 | 204 |
| 2024-01-26 | 25.26 | $25.56 | 100 |
| 2024-01-25 | 25.22 | $25.59 | 230 |
| 2024-01-24 | 25.18 | $25.52 | 1311 |
| 2024-01-23 | 25.15 | $25.52 | — |
| 2024-01-22 | 25.12 | $25.42 | 300 |
| 2024-01-19 | 25.10 | $25.44 | 400 |
| 2024-01-18 | 25.08 | $25.11 | 136 |
| 2024-01-17 | 25.10 | $24.87 | 400 |
| 2024-01-16 | 25.14 | $25.02 | 400 |
| 2024-01-12 | 25.17 | $25.12 | 14600 |
| 2024-01-11 | 25.20 | $25.11 | 500 |
| 2024-01-10 | 25.22 | $25.07 | 811 |
| 2024-01-09 | 25.25 | $25.00 | 2000 |
| 2024-01-08 | 25.29 | $25.01 | 600 |
| 2024-01-05 | 25.32 | $24.73 | 4701 |
| 2024-01-04 | 25.39 | $24.72 | 1100 |
| 2024-01-03 | 25.46 | $24.81 | 10600 |
| 2024-01-02 | 25.52 | $25.00 | 13400 |
| 2023-12-29 | 25.56 | $25.14 | 11900 |
| 2023-12-28 | 25.60 | $25.23 | 2216 |
| 2023-12-27 | 25.62 | $25.96 | 616 |
| 2023-12-26 | 25.58 | $25.93 | 400 |
| 2023-12-22 | 25.53 | $25.85 | 3600 |
| 2023-12-21 | 25.49 | $25.76 | 3228 |
| 2023-12-20 | 25.46 | $25.61 | 2528 |
| 2023-12-19 | 25.43 | $25.81 | 214 |
| 2023-12-18 | 25.39 | $25.72 | 100 |
| 2023-12-15 | 25.36 | $25.61 | 100 |
| 2023-12-14 | 25.33 | $25.61 | 115 |
| 2023-12-13 | 25.30 | $25.53 | 100 |
| 2023-12-12 | 25.27 | $25.25 | 200 |
| 2023-12-11 | 25.28 | $25.21 | 600 |
| 2023-12-08 | 25.28 | $25.22 | 4331 |
| 2023-12-07 | 25.29 | $25.25 | 530 |
| 2023-12-06 | 25.29 | $25.11 | 400 |
| 2023-12-05 | 25.31 | $25.18 | 206 |
| 2023-12-04 | 25.31 | $25.22 | 5117 |
| 2023-12-01 | 25.32 | $25.45 | 8900 |
| 2023-11-30 | 25.30 | $25.41 | 300 |
| 2023-11-29 | 25.28 | $25.40 | 700 |
| 2023-11-28 | 25.26 | $25.37 | 100 |
| 2023-11-27 | 25.24 | $25.34 | 6833 |
| 2023-11-24 | 25.22 | $25.32 | 514 |
| 2023-11-22 | 25.21 | $25.34 | 2700 |
| 2023-11-21 | 25.18 | $25.32 | 100 |
| 2023-11-20 | 25.16 | $25.30 | 100 |
| 2023-11-17 | 25.14 | $25.26 | 500 |
| 2023-11-16 | 25.12 | $25.27 | 2001 |
| 2023-11-15 | 25.10 | $25.25 | — |
| 2023-11-14 | 25.08 | $25.23 | 100 |
| 2023-11-13 | 25.06 | $25.18 | 4417 |
| 2023-11-10 | 25.05 | $25.15 | 100 |
| 2023-11-09 | 25.04 | $25.11 | 500 |
| 2023-11-08 | 25.03 | $25.08 | 100 |
| 2023-11-07 | 25.02 | $25.13 | 100 |
| 2023-11-06 | 25.01 | $25.13 | 840 |
| 2023-11-03 | 25.00 | $25.13 | 100 |
| 2023-11-02 | 24.99 | $25.10 | 5233 |
| 2023-11-01 | 24.98 | $25.05 | 16612 |
| 2023-10-31 | 24.97 | $24.94 | 227 |
| 2023-10-30 | 24.97 | $24.89 | 100 |
| 2023-10-27 | 24.97 | $24.89 | 2600 |
| 2023-10-26 | 24.97 | $24.80 | 3800 |
| 2023-10-25 | 24.99 | $24.92 | 4400 |
| 2023-10-24 | 24.99 | $25.01 | 610 |
| 2023-10-23 | 24.98 | $24.96 | 8702 |
| 2023-10-20 | 24.98 | $25.00 | 6621 |
| 2023-10-19 | 24.97 | $25.11 | 7800 |
| 2023-10-18 | 24.96 | $25.11 | 3340 |
| 2023-10-17 | 24.94 | $25.11 | — |
| 2023-10-16 | 24.93 | $25.12 | 100 |
| 2023-10-13 | 24.92 | $25.07 | 626 |
| 2023-10-12 | 24.91 | $25.01 | 246 |
| 2023-10-11 | 24.92 | $25.00 | 438 |
| 2023-10-10 | 24.92 | $24.94 | 3326 |
| 2023-10-09 | 24.94 | $24.92 | 5021 |
| 2023-10-06 | 24.96 | $24.80 | 13723 |
| 2023-10-05 | 24.99 | $24.68 | 2001 |
| 2023-10-04 | 25.04 | $24.72 | 9537 |
| 2023-10-03 | 25.09 | $24.71 | 7741 |
| 2023-10-02 | 25.15 | $24.82 | 37700 |
| 2023-09-29 | 25.20 | $24.83 | — |
| 2023-09-28 | 25.25 | $24.94 | 149 |
| 2023-09-27 | 25.29 | $24.89 | 533 |
| 2023-09-26 | 25.35 | $24.92 | 105 |
| 2023-09-25 | 25.40 | $25.12 | 100 |
| 2023-09-22 | 25.43 | $25.10 | 100 |
| 2023-09-21 | 25.46 | $25.10 | — |
| 2023-09-20 | 25.50 | $25.36 | 122 |
| 2023-09-19 | 25.50 | $25.46 | 400 |
| 2023-09-18 | 25.50 | $25.51 | — |
| 2023-09-15 | 25.49 | $25.48 | 600 |
| 2023-09-14 | 25.47 | $25.62 | — |
| 2023-09-13 | 25.44 | $25.48 | 5400 |
| 2023-09-12 | 25.43 | $25.46 | 11800 |
| 2023-09-11 | 25.41 | $25.59 | 100 |
| 2023-09-08 | 25.38 | $25.47 | 300 |
| 2023-09-07 | 25.36 | $25.45 | 3032 |
| 2023-09-06 | 25.34 | $25.51 | 1200 |
| 2023-09-05 | 25.32 | $25.59 | 3900 |
| 2023-09-01 | 25.29 | $25.72 | 12900 |
| 2023-08-31 | 25.24 | $25.69 | 125 |
| 2023-08-30 | 25.20 | $25.68 | 100 |
| 2023-08-29 | 25.16 | $25.59 | 200 |
| 2023-08-28 | 25.13 | $25.22 | — |
| 2023-08-25 | 25.14 | $25.07 | 100 |
| 2023-08-24 | 25.17 | $24.95 | — |
| 2023-08-23 | 25.21 | $25.23 | — |
| 2023-08-22 | 25.23 | $24.95 | 1001 |
| 2023-08-21 | 25.28 | $24.98 | 3702 |
| 2023-08-18 | 25.34 | $24.76 | 132 |
| 2023-08-17 | 25.42 | $24.80 | 405 |
| 2023-08-16 | 25.50 | $24.95 | 200 |
| 2023-08-15 | 25.57 | $25.15 | — |
| 2023-08-14 | 25.63 | $25.36 | 4300 |
| 2023-08-11 | 25.67 | $25.28 | 1200 |
| 2023-08-10 | 25.73 | $25.38 | 100 |
| 2023-08-09 | 25.77 | $25.38 | 1100 |
| 2023-08-08 | 25.82 | $25.52 | 1022 |
| 2023-08-07 | 25.85 | $25.67 | 831 |
| 2023-08-04 | 25.87 | $25.54 | 100 |
| 2023-08-03 | 25.90 | $25.60 | 100 |
| 2023-08-02 | 25.92 | $25.61 | 800 |
| 2023-08-01 | 25.94 | $26.01 | 2020 |
| 2023-07-31 | 25.92 | $26.13 | 12944 |
| 2023-07-28 | 25.88 | $26.11 | 2103 |
| 2023-07-27 | 25.84 | $25.83 | 300 |
| 2023-07-26 | 25.83 | $25.96 | 700 |
| 2023-07-25 | 25.80 | $25.99 | 4517 |
| 2023-07-24 | 25.76 | $25.85 | 2600 |
| 2023-07-21 | 25.74 | $25.87 | 100 |
| 2023-07-20 | 25.71 | $25.90 | — |
| 2023-07-19 | 25.67 | $26.20 | 5500 |
| 2023-07-18 | 25.61 | $26.20 | 100 |
| 2023-07-17 | 25.53 | $25.99 | — |
| 2023-07-14 | 25.48 | $25.85 | 203 |
| 2023-07-13 | 25.44 | $25.91 | 400 |
| 2023-07-12 | 25.38 | $25.68 | 930 |
| 2023-07-11 | 25.35 | $25.42 | 3513 |
| 2023-07-10 | 25.34 | $25.31 | 100 |
| 2023-07-07 | 25.35 | $25.30 | 131 |
| 2023-07-06 | 25.35 | $25.29 | 1806 |
| 2023-07-05 | 25.35 | $25.47 | 103 |
| 2023-07-03 | 25.33 | $25.53 | 5400 |
| 2023-06-30 | 25.31 | $25.49 | 100 |
| 2023-06-29 | 25.28 | $25.32 | 200 |
| 2023-06-28 | 25.28 | $25.31 | 100 |
| 2023-06-27 | 25.27 | $25.27 | 100 |
| 2023-06-26 | 25.26 | $25.14 | 418 |
| 2023-06-23 | 25.27 | $25.22 | 440 |
| 2023-06-22 | 25.26 | $25.32 | 100 |
| 2023-06-21 | 25.25 | $25.27 | 926 |
| 2023-06-20 | 25.24 | $25.37 | 1500 |
| 2023-06-16 | 25.22 | $25.44 | 500 |
| 2023-06-15 | 25.19 | $25.49 | 2447 |
| 2023-06-14 | 25.15 | $25.37 | 3820 |
| 2023-06-13 | 25.13 | $25.32 | 3700 |
| 2023-06-12 | 25.11 | $25.29 | 100 |
| 2023-06-09 | 25.09 | $25.14 | 6500 |
| 2023-06-08 | 25.09 | $25.13 | 1644 |
| 2023-06-07 | 25.09 | $25.00 | 100 |
| 2023-06-06 | 25.10 | $25.17 | 800 |
| 2023-06-05 | 25.09 | $25.18 | 400 |
| 2023-06-02 | 25.09 | $25.19 | 2337 |
| 2023-06-01 | 25.08 | $25.13 | 55900 |
| 2023-05-31 | 25.09 | $24.98 | 93600 |
| 2023-05-30 | 25.10 | $25.08 | 336 |
| 2023-05-26 | 25.11 | $25.00 | 1146 |
| 2023-05-25 | 25.13 | $24.89 | 100 |
| 2023-05-24 | 25.15 | $24.91 | 100 |
| 2023-05-23 | 25.18 | $25.06 | 237 |
| 2023-05-22 | 25.19 | $25.16 | 100 |
| 2023-05-19 | 25.19 | $25.16 | 1700 |
| 2023-05-18 | 25.18 | $25.08 | 319 |
| 2023-05-17 | 25.19 | $25.13 | 100 |
| 2023-05-16 | 25.19 | $25.10 | 2901 |
| 2023-05-15 | 25.20 | $25.26 | — |
| 2023-05-12 | 25.19 | $25.21 | — |
| 2023-05-11 | 25.18 | $25.24 | 444 |
| 2023-05-10 | 25.17 | $25.29 | 600 |
| 2023-05-09 | 25.15 | $25.30 | — |
| 2023-05-08 | 25.13 | $25.28 | 600 |
| 2023-05-05 | 25.12 | $25.29 | — |
| 2023-05-04 | 25.10 | $25.26 | 111 |
| 2023-05-03 | 25.08 | $25.22 | 12436 |
| 2023-05-02 | 25.06 | $25.15 | 2300 |
| 2023-05-01 | 25.05 | $25.10 | 4100 |
| 2023-04-28 | 25.05 | $25.11 | 121 |
| 2023-04-27 | 25.04 | $25.05 | 2400 |
| 2023-04-26 | 25.04 | $24.91 | 513 |
| 2023-04-25 | 25.05 | $24.96 | 100 |
| 2023-04-24 | 25.05 | $25.05 | — |
| 2023-04-21 | 25.05 | $25.04 | 1100 |
| 2023-04-20 | 25.04 | $25.06 | 106 |
| 2023-04-19 | 25.03 | $25.07 | 100 |
| 2023-04-18 | 25.02 | $25.12 | 400 |
| 2023-04-17 | 25.01 | $25.08 | 700 |
| 2023-04-14 | 24.99 | $25.07 | 146 |
| 2023-04-13 | 24.98 | $25.20 | 1240 |
| 2023-04-12 | 24.95 | $25.07 | — |
| 2023-04-11 | 24.93 | $25.02 | 111 |
| 2023-04-10 | 24.91 | $24.99 | 835 |
| 2023-04-06 | 24.90 | $25.02 | 342 |
| 2023-04-05 | 24.88 | $25.00 | 100 |
| 2023-04-04 | 24.86 | $25.03 | 3700 |
| 2023-04-03 | 24.84 | $25.00 | 15100 |
| 2023-03-31 | 24.82 | $24.97 | 500 |
| 2023-03-30 | 24.81 | $24.93 | 800 |
| 2023-03-29 | 24.79 | $24.90 | — |
| 2023-03-28 | 24.78 | $24.82 | 100 |
| 2023-03-27 | 24.78 | $24.83 | — |
| 2023-03-24 | 24.77 | $24.81 | — |
| 2023-03-23 | 24.77 | $24.82 | — |
| 2023-03-22 | 24.76 | $24.78 | 100 |
| 2023-03-21 | 24.76 | $24.79 | 1000 |
| 2023-03-20 | 24.76 | $24.79 | 225 |
| 2023-03-17 | 24.75 | $24.74 | 349 |
| 2023-03-16 | 24.76 | $24.73 | 910 |
| 2023-03-15 | 24.76 | $24.70 | — |
| 2023-03-14 | 24.77 | $24.73 | 100 |
| 2023-03-13 | 24.78 | $24.72 | 3917 |
| 2023-03-10 | 24.79 | $24.75 | 76100 |
| 2023-03-09 | 24.80 | $24.77 | 114 |
| 2023-03-08 | 24.81 | $24.81 | 100 |
| 2023-03-07 | 24.81 | $24.80 | 3500 |
| 2023-03-06 | 24.82 | $24.84 | 1600 |
| 2023-03-03 | 24.83 | $24.86 | 900 |
| 2023-03-02 | 24.84 | $24.81 | 1013 |
| 2023-03-01 | 24.86 | $24.77 | 9645 |
| 2023-02-28 | 24.88 | $24.66 | 600 |
| 2023-02-27 | 24.92 | $24.68 | 6717 |
| 2023-02-24 | 24.97 | $24.59 | 1829 |
| 2023-02-23 | 25.02 | $24.78 | 2010 |
| 2023-02-22 | 25.07 | $24.73 | 520 |
| 2023-02-21 | 25.12 | $24.81 | 4800 |
| 2023-02-17 | 25.17 | $24.90 | 100 |
| 2023-02-16 | 25.21 | $24.92 | — |
| 2023-02-15 | 25.26 | $24.96 | 149 |
| 2023-02-14 | 25.30 | $25.08 | 100 |
| 2023-02-13 | 25.34 | $25.08 | 321 |
| 2023-02-10 | 25.38 | $25.05 | — |
| 2023-02-09 | 25.42 | $25.08 | 100 |
| 2023-02-08 | 25.46 | $25.14 | 308 |
| 2023-02-07 | 25.50 | $25.14 | 638 |
| 2023-02-06 | 25.53 | $25.12 | 4500 |
| 2023-02-03 | 25.57 | $25.20 | 100 |
| 2023-02-02 | 25.60 | $25.48 | 4800 |
| 2023-02-01 | 25.61 | $25.69 | 7000 |
| 2023-01-31 | 25.59 | $25.65 | 12800 |
| 2023-01-30 | 25.57 | $25.59 | 1842 |
| 2023-01-27 | 25.55 | $25.68 | 100 |
| 2023-01-26 | 25.52 | $25.71 | 3700 |
| 2023-01-25 | 25.48 | $25.71 | 500 |
| 2023-01-24 | 25.45 | $25.70 | 9300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.61
2026-07-17
Close Price
$32.61
Vol: 1900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.67
Average
28.10
Maximum
33.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.61 | $32.61 | 1900 |
| 2026-07-16 | 32.61 | $32.63 | 5704 |
| 2026-07-15 | 32.61 | $33.00 | 4704 |
| 2026-07-14 | 32.53 | $32.94 | 2000 |
| 2026-07-13 | 32.45 | $32.58 | 631 |
| 2026-07-10 | 32.43 | $32.81 | 500 |
| 2026-07-09 | 32.36 | $32.77 | 5200 |
| 2026-07-08 | 32.29 | $32.57 | 2000 |
| 2026-07-07 | 32.26 | $32.41 | 6100 |
| 2026-07-06 | 32.25 | $32.74 | 11710 |
| 2026-07-02 | 32.17 | $32.16 | 2300 |
| 2026-07-01 | 32.20 | $32.23 | 6000 |
| 2026-06-30 | 32.23 | $32.47 | 12300 |
| 2026-06-29 | 32.21 | $32.16 | 5145 |
| 2026-06-26 | 32.25 | $31.88 | 5200 |
| 2026-06-25 | 32.36 | $32.15 | 10500 |
| 2026-06-24 | 32.44 | $31.74 | 19800 |
| 2026-06-23 | 32.61 | $32.07 | 413 |
| 2026-06-22 | 32.74 | $32.77 | 3313 |
| 2026-06-18 | 32.75 | $32.83 | 7400 |
| 2026-06-17 | 32.75 | $32.49 | 549 |
| 2026-06-16 | 32.82 | $32.77 | 6800 |
| 2026-06-15 | 32.84 | $33.03 | 10631 |
| 2026-06-12 | 32.81 | $32.57 | 2116 |
| 2026-06-11 | 32.87 | $32.53 | 6000 |
| 2026-06-10 | 32.96 | $31.87 | 2705 |
| 2026-06-09 | 33.19 | $32.34 | 4307 |
| 2026-06-08 | 33.37 | $32.65 | 7800 |
| 2026-06-05 | 33.50 | $32.38 | 1600 |
| 2026-06-04 | 33.72 | $33.50 | 9500 |
| 2026-06-03 | 33.73 | $33.70 | 4300 |
| 2026-06-02 | 33.69 | $33.80 | 5037 |
| 2026-06-01 | 33.63 | $33.63 | 22000 |
| 2026-05-29 | 33.60 | $33.50 | 4529 |
| 2026-05-28 | 33.58 | $33.50 | 1404 |
| 2026-05-27 | 33.56 | $33.34 | 11240 |
| 2026-05-26 | 33.57 | $33.56 | 6627 |
| 2026-05-22 | 33.53 | $33.31 | 800 |
| 2026-05-21 | 33.54 | $33.32 | 14213 |
| 2026-05-20 | 33.54 | $33.34 | 1700 |
| 2026-05-19 | 33.54 | $33.15 | 3602 |
| 2026-05-18 | 33.57 | $33.30 | 4800 |
| 2026-05-15 | 33.57 | $33.23 | 9800 |
| 2026-05-14 | 33.59 | $33.74 | 2746 |
| 2026-05-13 | 33.50 | $33.78 | 5200 |
| 2026-05-12 | 33.38 | $33.73 | 13445 |
| 2026-05-11 | 33.25 | $33.79 | 4300 |
| 2026-05-08 | 33.09 | $33.52 | 4500 |
| 2026-05-07 | 32.96 | $33.12 | 1509 |
| 2026-05-06 | 32.88 | $33.33 | 5031 |
| 2026-05-05 | 32.75 | $33.02 | 15230 |
| 2026-05-04 | 32.66 | $32.74 | 15500 |
| 2026-05-01 | 32.61 | $32.77 | 30900 |
| 2026-04-30 | 32.55 | $32.84 | 20600 |
| 2026-04-29 | 32.46 | $32.53 | 10600 |
| 2026-04-28 | 32.42 | $32.46 | 4200 |
| 2026-04-27 | 32.39 | $32.53 | 5633 |
| 2026-04-24 | 32.34 | $32.55 | 1108 |
| 2026-04-23 | 32.27 | $32.46 | 4700 |
| 2026-04-22 | 32.22 | $32.47 | 1724 |
| 2026-04-21 | 32.15 | $32.23 | 7114 |
| 2026-04-20 | 32.11 | $32.40 | 23300 |
| 2026-04-17 | 32.04 | $32.41 | 6822 |
| 2026-04-16 | 31.95 | $32.42 | 7400 |
| 2026-04-15 | 31.85 | $32.32 | 800 |
| 2026-04-14 | 31.75 | $32.39 | 3322 |
| 2026-04-13 | 31.62 | $32.17 | 2813 |
| 2026-04-10 | 31.51 | $31.99 | 1345 |
| 2026-04-09 | 31.43 | $32.02 | 1819 |
| 2026-04-08 | 31.33 | $32.03 | 1635 |
| 2026-04-07 | 31.21 | $31.81 | 4605 |
| 2026-04-06 | 31.12 | $31.81 | 4638 |
| 2026-04-02 | 31.02 | $31.74 | 2626 |
| 2026-04-01 | 30.92 | $31.75 | 16000 |
| 2026-03-31 | 30.80 | $31.38 | 3500 |
| 2026-03-30 | 30.75 | $30.46 | 3009 |
| 2026-03-27 | 30.88 | $30.46 | 11500 |
| 2026-03-26 | 31.04 | $30.32 | 1714 |
| 2026-03-25 | 31.26 | $31.08 | 1701 |
| 2026-03-24 | 31.36 | $30.54 | 11006 |
| 2026-03-23 | 31.59 | $30.70 | 4017 |
| 2026-03-20 | 31.83 | $30.41 | 2533 |
| 2026-03-19 | 32.17 | $31.30 | 11576 |
| 2026-03-18 | 32.37 | $31.70 | 8029 |
| 2026-03-17 | 32.52 | $32.34 | 7105 |
| 2026-03-16 | 32.57 | $32.22 | 11718 |
| 2026-03-13 | 32.65 | $31.84 | 2500 |
| 2026-03-12 | 32.81 | $32.17 | 9100 |
| 2026-03-11 | 32.94 | $32.74 | 4800 |
| 2026-03-10 | 32.97 | $32.73 | 2540 |
| 2026-03-09 | 33.00 | $32.51 | 2540 |
| 2026-03-06 | 33.08 | $32.36 | 6400 |
| 2026-03-05 | 33.21 | $32.33 | 12200 |
| 2026-03-04 | 33.36 | $32.87 | 7900 |
| 2026-03-03 | 33.41 | $32.50 | 5711 |
| 2026-03-02 | 33.56 | $33.69 | 10700 |
| 2026-02-27 | 33.47 | $33.74 | 3900 |
| 2026-02-26 | 33.35 | $33.61 | 700 |
| 2026-02-25 | 33.24 | $33.64 | 4548 |
| 2026-02-24 | 33.11 | $33.43 | 5903 |
| 2026-02-23 | 32.99 | $33.40 | 8800 |
| 2026-02-20 | 32.86 | $33.24 | 2600 |
| 2026-02-19 | 32.74 | $32.78 | 33739 |
| 2026-02-18 | 32.69 | $32.75 | 24200 |
| 2026-02-17 | 32.65 | $32.40 | 2800 |
| 2026-02-13 | 32.66 | $32.71 | 4600 |
| 2026-02-12 | 32.62 | $32.48 | 11041 |
| 2026-02-11 | 32.61 | $33.08 | 11600 |
| 2026-02-10 | 32.47 | $32.83 | 3700 |
| 2026-02-09 | 32.36 | $32.90 | 1407 |
| 2026-02-06 | 32.22 | $32.33 | 6800 |
| 2026-02-05 | 32.17 | $31.56 | 7100 |
| 2026-02-04 | 32.28 | $32.10 | 7600 |
| 2026-02-03 | 32.29 | $32.15 | 6700 |
| 2026-02-02 | 32.29 | $31.59 | 19900 |
| 2026-01-30 | 32.40 | $31.97 | 19427 |
| 2026-01-29 | 32.45 | $33.54 | 7328 |
| 2026-01-28 | 32.18 | $33.30 | 9500 |
| 2026-01-27 | 31.91 | $32.93 | 9300 |
| 2026-01-26 | 31.67 | $32.43 | 14708 |
| 2026-01-23 | 31.51 | $32.23 | 12037 |
| 2026-01-22 | 31.35 | $31.99 | 23307 |
| 2026-01-21 | 31.23 | $31.73 | 6600 |
| 2026-01-20 | 31.14 | $31.34 | 10600 |
| 2026-01-16 | 31.11 | $31.29 | 9600 |
| 2026-01-15 | 31.10 | $31.30 | 18800 |
| 2026-01-14 | 31.08 | $31.31 | 18200 |
| 2026-01-13 | 31.06 | $31.21 | 12338 |
| 2026-01-12 | 31.06 | $31.28 | 12342 |
| 2026-01-09 | 31.04 | $31.03 | 31000 |
| 2026-01-08 | 31.08 | $30.82 | 16000 |
| 2026-01-07 | 31.16 | $30.69 | 39740 |
| 2026-01-06 | 31.30 | $30.89 | 39917 |
| 2026-01-05 | 31.41 | $30.71 | 5000 |
| 2026-01-02 | 31.57 | $30.33 | 27900 |
| 2025-12-31 | 31.85 | $30.20 | 1000 |
| 2025-12-30 | 32.19 | $30.43 | 2800 |
| 2025-12-29 | 32.55 | $32.36 | 3900 |
| 2025-12-26 | 32.55 | $32.90 | 7100 |
| 2025-12-24 | 32.43 | $32.79 | 3100 |
| 2025-12-23 | 32.32 | $32.79 | 14249 |
| 2025-12-22 | 32.19 | $32.52 | 4920 |
| 2025-12-19 | 32.09 | $32.14 | 11800 |
| 2025-12-18 | 32.05 | $31.98 | 2526 |
| 2025-12-17 | 32.04 | $31.87 | 1147 |
| 2025-12-16 | 32.06 | $31.93 | 6900 |
| 2025-12-15 | 32.06 | $32.03 | 1600 |
| 2025-12-12 | 32.04 | $32.02 | 3200 |
| 2025-12-11 | 32.01 | $32.15 | 2512 |
| 2025-12-10 | 31.95 | $32.12 | 200 |
| 2025-12-09 | 31.89 | $31.93 | 583 |
| 2025-12-08 | 31.86 | $31.88 | 700 |
| 2025-12-05 | 31.83 | $32.01 | 6400 |
| 2025-12-04 | 31.77 | $31.98 | 3800 |
| 2025-12-03 | 31.71 | $31.95 | 607 |
| 2025-12-02 | 31.63 | $31.92 | 322 |
| 2025-12-01 | 31.56 | $31.90 | 15113 |
| 2025-11-28 | 31.47 | $31.94 | 3234 |
| 2025-11-26 | 31.36 | $31.67 | 3234 |
| 2025-11-25 | 31.29 | $31.42 | 8900 |
| 2025-11-24 | 31.27 | $31.29 | 7700 |
| 2025-11-21 | 31.26 | $30.80 | 2609 |
| 2025-11-20 | 31.36 | $30.72 | 1200 |
| 2025-11-19 | 31.49 | $31.09 | 3530 |
| 2025-11-18 | 31.56 | $31.10 | 2418 |
| 2025-11-17 | 31.64 | $31.15 | 744 |
| 2025-11-14 | 31.72 | $31.47 | 3100 |
| 2025-11-13 | 31.75 | $31.62 | 3700 |
| 2025-11-12 | 31.75 | $32.02 | 7029 |
| 2025-11-11 | 31.66 | $31.89 | 5000 |
| 2025-11-10 | 31.58 | $31.81 | 11025 |
| 2025-11-07 | 31.51 | $31.19 | 1226 |
| 2025-11-06 | 31.55 | $31.11 | 4614 |
| 2025-11-05 | 31.62 | $31.39 | 11307 |
| 2025-11-04 | 31.63 | $31.15 | 11912 |
| 2025-11-03 | 31.70 | $31.58 | 9024 |
| 2025-10-31 | 31.69 | $31.49 | 14000 |
| 2025-10-30 | 31.69 | $31.50 | 2605 |
| 2025-10-29 | 31.69 | $31.48 | 2603 |
| 2025-10-28 | 31.69 | $31.42 | 14600 |
| 2025-10-27 | 31.69 | $31.52 | 3745 |
| 2025-10-24 | 31.68 | $31.64 | 1608 |
| 2025-10-23 | 31.64 | $31.55 | 1200 |
| 2025-10-22 | 31.60 | $31.29 | 1000 |
| 2025-10-21 | 31.62 | $31.29 | 1600 |
| 2025-10-20 | 31.63 | $32.04 | 700 |
| 2025-10-17 | 31.48 | $31.50 | 6544 |
| 2025-10-16 | 31.42 | $31.67 | 549 |
| 2025-10-15 | 31.31 | $31.46 | 203 |
| 2025-10-14 | 31.23 | $31.14 | 1043 |
| 2025-10-13 | 31.19 | $31.18 | 1841 |
| 2025-10-10 | 31.15 | $30.60 | 1000 |
| 2025-10-09 | 31.21 | $31.11 | 1638 |
| 2025-10-08 | 31.17 | $31.42 | 1730 |
| 2025-10-07 | 31.06 | $31.16 | 3700 |
| 2025-10-06 | 30.98 | $31.14 | 1520 |
| 2025-10-03 | 30.89 | $30.95 | 7211 |
| 2025-10-02 | 30.82 | $30.94 | 7900 |
| 2025-10-01 | 30.75 | $30.88 | 21824 |
| 2025-09-30 | 30.67 | $30.76 | 1000 |
| 2025-09-29 | 30.60 | $30.62 | 504 |
| 2025-09-26 | 30.54 | $30.43 | 2410 |
| 2025-09-25 | 30.52 | $30.35 | 2400 |
| 2025-09-24 | 30.50 | $30.41 | 1206 |
| 2025-09-23 | 30.47 | $30.55 | 1800 |
| 2025-09-22 | 30.40 | $30.54 | 2300 |
| 2025-09-19 | 30.32 | $30.38 | 28200 |
| 2025-09-18 | 30.25 | $30.31 | 700 |
| 2025-09-17 | 30.19 | $30.33 | 16840 |
| 2025-09-16 | 30.11 | $30.39 | 300 |
| 2025-09-15 | 30.00 | $30.33 | 7100 |
| 2025-09-12 | 29.89 | $30.09 | 8100 |
| 2025-09-11 | 29.81 | $30.10 | 4820 |
| 2025-09-10 | 29.71 | $29.96 | 2100 |
| 2025-09-09 | 29.62 | $29.89 | 13300 |
| 2025-09-08 | 29.53 | $29.88 | 3600 |
| 2025-09-05 | 29.43 | $29.64 | 1032 |
| 2025-09-04 | 29.35 | $29.48 | 3433 |
| 2025-09-03 | 29.30 | $29.43 | 428 |
| 2025-09-02 | 29.25 | $29.32 | 12854 |
| 2025-08-29 | 29.22 | $29.25 | 12900 |
| 2025-08-28 | 29.19 | $29.31 | 5000 |
| 2025-08-27 | 29.15 | $29.18 | 3100 |
| 2025-08-26 | 29.12 | $29.18 | 231 |
| 2025-08-25 | 29.09 | $29.15 | 1500 |
| 2025-08-22 | 29.06 | $29.23 | 10541 |
| 2025-08-21 | 29.01 | $28.90 | 9426 |
| 2025-08-20 | 29.02 | $28.97 | 4600 |
| 2025-08-19 | 29.01 | $28.90 | 4000 |
| 2025-08-18 | 29.02 | $29.06 | 4200 |
| 2025-08-15 | 28.99 | $29.05 | 1616 |
| 2025-08-14 | 28.96 | $29.05 | 1700 |
| 2025-08-13 | 28.93 | $29.13 | 1200 |
| 2025-08-12 | 28.87 | $29.02 | 2433 |
| 2025-08-11 | 28.82 | $28.84 | 2200 |
| 2025-08-08 | 28.81 | $28.96 | 1000 |
| 2025-08-07 | 28.76 | $28.87 | 1211 |
| 2025-08-06 | 28.73 | $28.75 | 11500 |
| 2025-08-05 | 28.72 | $28.65 | 4600 |
| 2025-08-04 | 28.72 | $28.67 | 5323 |
| 2025-08-01 | 28.72 | $28.40 | 1800 |
| 2025-07-31 | 28.78 | $28.41 | 200 |
| 2025-07-30 | 28.85 | $28.51 | 5500 |
| 2025-07-29 | 28.90 | $28.75 | 3700 |
| 2025-07-28 | 28.91 | $28.73 | 2500 |
| 2025-07-25 | 28.92 | $28.91 | 5800 |
| 2025-07-24 | 28.90 | $29.00 | 9517 |
| 2025-07-23 | 28.86 | $29.17 | 3200 |
| 2025-07-22 | 28.76 | $28.94 | 4100 |
| 2025-07-21 | 28.71 | $28.83 | 1306 |
| 2025-07-18 | 28.66 | $28.64 | 1310 |
| 2025-07-17 | 28.65 | $28.64 | 500 |
| 2025-07-16 | 28.63 | $28.58 | 2700 |
| 2025-07-15 | 28.63 | $28.48 | 6124 |
| 2025-07-14 | 28.64 | $28.60 | 3815 |
| 2025-07-11 | 28.63 | $28.63 | 4400 |
| 2025-07-10 | 28.61 | $28.62 | 5531 |
| 2025-07-09 | 28.58 | $28.60 | 6646 |
| 2025-07-08 | 28.56 | $28.49 | 16306 |
| 2025-07-07 | 28.55 | $28.47 | 9600 |
| 2025-07-03 | 28.55 | $28.68 | 8600 |
| 2025-07-02 | 28.50 | $28.64 | 2046 |
| 2025-07-01 | 28.45 | $28.49 | 9100 |
| 2025-06-30 | 28.42 | $28.47 | 500 |
| 2025-06-27 | 28.39 | $28.32 | 1500 |
| 2025-06-26 | 28.39 | $28.38 | 6703 |
| 2025-06-25 | 28.37 | $28.24 | 9800 |
| 2025-06-24 | 28.38 | $28.29 | 4236 |
| 2025-06-23 | 28.38 | $28.29 | 1700 |
| 2025-06-20 | 28.38 | $28.25 | 5500 |
| 2025-06-18 | 28.39 | $28.34 | 157 |
| 2025-06-17 | 28.37 | $28.34 | 603 |
| 2025-06-16 | 28.36 | $28.46 | 12017 |
| 2025-06-13 | 28.31 | $28.45 | 380 |
| 2025-06-12 | 28.26 | $28.43 | 3671 |
| 2025-06-11 | 28.20 | $28.21 | 3700 |
| 2025-06-10 | 28.17 | $28.19 | 913 |
| 2025-06-09 | 28.15 | $28.16 | 5338 |
| 2025-06-06 | 28.13 | $28.12 | 5630 |
| 2025-06-05 | 28.11 | $28.11 | 5630 |
| 2025-06-04 | 28.09 | $28.13 | 5630 |
| 2025-06-03 | 28.07 | $28.09 | 1500 |
| 2025-06-02 | 28.04 | $28.20 | 22300 |
| 2025-05-30 | 27.99 | $28.00 | 4325 |
| 2025-05-29 | 27.97 | $28.03 | 5923 |
| 2025-05-28 | 27.94 | $27.93 | 3000 |
| 2025-05-27 | 27.92 | $28.03 | 400 |
| 2025-05-23 | 27.88 | $27.98 | 8628 |
| 2025-05-22 | 27.85 | $27.86 | 7620 |
| 2025-05-21 | 27.83 | $27.91 | 100 |
| 2025-05-20 | 27.80 | $27.94 | 4711 |
| 2025-05-19 | 27.76 | $27.85 | 10424 |
| 2025-05-16 | 27.72 | $27.71 | 3900 |
| 2025-05-15 | 27.72 | $27.74 | 1200 |
| 2025-05-14 | 27.70 | $27.54 | 15738 |
| 2025-05-13 | 27.72 | $27.72 | 3300 |
| 2025-05-12 | 27.71 | $27.70 | 5700 |
| 2025-05-09 | 27.70 | $27.76 | 1200 |
| 2025-05-08 | 27.68 | $27.67 | 140 |
| 2025-05-07 | 27.67 | $27.81 | 800 |
| 2025-05-06 | 27.62 | $27.93 | 5300 |
| 2025-05-05 | 27.55 | $27.77 | 2614 |
| 2025-05-02 | 27.50 | $27.60 | 2042 |
| 2025-05-01 | 27.47 | $27.46 | 14300 |
| 2025-04-30 | 27.47 | $27.55 | 2900 |
| 2025-04-29 | 27.45 | $27.63 | 3400 |
| 2025-04-28 | 27.40 | $27.65 | 19234 |
| 2025-04-25 | 27.35 | $27.55 | 1800 |
| 2025-04-24 | 27.31 | $27.58 | 1100 |
| 2025-04-23 | 27.26 | $27.40 | 2910 |
| 2025-04-22 | 27.24 | $27.45 | 4222 |
| 2025-04-21 | 27.20 | $27.40 | 4212 |
| 2025-04-17 | 27.17 | $27.35 | 1500 |
| 2025-04-16 | 27.15 | $27.38 | 1635 |
| 2025-04-15 | 27.12 | $27.31 | 2828 |
| 2025-04-14 | 27.09 | $27.25 | 2747 |
| 2025-04-11 | 27.08 | $27.23 | 12000 |
| 2025-04-10 | 27.07 | $27.02 | 2900 |
| 2025-04-09 | 27.10 | $27.13 | 13737 |
| 2025-04-08 | 27.12 | $26.55 | 15119 |
| 2025-04-07 | 27.27 | $26.64 | 14307 |
| 2025-04-04 | 27.41 | $26.88 | 31600 |
| 2025-04-03 | 27.54 | $27.36 | 15000 |
| 2025-04-02 | 27.58 | $27.72 | 18500 |
| 2025-04-01 | 27.55 | $27.68 | 31400 |
| 2025-03-31 | 27.53 | $27.66 | 18541 |
| 2025-03-28 | 27.50 | $27.52 | 1300 |
| 2025-03-27 | 27.50 | $27.64 | 33608 |
| 2025-03-26 | 27.48 | $27.58 | 1705 |
| 2025-03-25 | 27.47 | $27.68 | 22900 |
| 2025-03-24 | 27.44 | $27.64 | 126600 |
| 2025-03-21 | 27.40 | $27.53 | 5817 |
| 2025-03-20 | 27.39 | $27.58 | 8449 |
| 2025-03-19 | 27.37 | $27.58 | 13900 |
| 2025-03-18 | 27.34 | $27.45 | 49616 |
| 2025-03-17 | 27.34 | $27.49 | 38522 |
| 2025-03-14 | 27.32 | $27.38 | 8943 |
| 2025-03-13 | 27.34 | $27.17 | 800 |
| 2025-03-12 | 27.39 | $27.26 | 3700 |
| 2025-03-11 | 27.44 | $27.14 | 3300 |
| 2025-03-10 | 27.53 | $27.18 | 15025 |
| 2025-03-07 | 27.62 | $27.47 | 2600 |
| 2025-03-06 | 27.66 | $27.41 | 1900 |
| 2025-03-05 | 27.72 | $27.60 | 11914 |
| 2025-03-04 | 27.76 | $27.50 | 6718 |
| 2025-03-03 | 27.82 | $27.58 | 52500 |
| 2025-02-28 | 27.87 | $27.74 | 224 |
| 2025-02-27 | 27.90 | $27.63 | 7000 |
| 2025-02-26 | 27.96 | $27.83 | 600 |
| 2025-02-25 | 27.99 | $27.82 | 126 |
| 2025-02-24 | 28.02 | $27.95 | 5800 |
| 2025-02-21 | 28.03 | $27.96 | 16500 |
| 2025-02-20 | 28.03 | $28.14 | 4013 |
| 2025-02-19 | 28.00 | $28.20 | 2400 |
| 2025-02-18 | 27.95 | $28.17 | 33900 |
| 2025-02-14 | 27.90 | $28.02 | 20206 |
| 2025-02-13 | 27.88 | $28.12 | 13147 |
| 2025-02-12 | 27.82 | $27.99 | 3300 |
| 2025-02-11 | 27.79 | $28.01 | 2200 |
| 2025-02-10 | 27.75 | $28.04 | 348 |
| 2025-02-07 | 27.69 | $27.86 | 736 |
| 2025-02-06 | 27.67 | $27.92 | 1400 |
| 2025-02-05 | 27.63 | $27.90 | 100 |
| 2025-02-04 | 27.58 | $27.85 | 100 |
| 2025-02-03 | 27.54 | $27.77 | 26200 |
| 2025-01-31 | 27.52 | $27.78 | 300 |
| 2025-01-30 | 27.48 | $27.78 | 3500 |
| 2025-01-29 | 27.45 | $27.64 | 11300 |
| 2025-01-28 | 27.43 | $27.70 | 1600 |
| 2025-01-27 | 27.41 | $27.51 | 100 |
| 2025-01-24 | 27.42 | $27.75 | 100 |
| 2025-01-23 | 27.39 | $27.82 | 1300 |
| 2025-01-22 | 27.33 | $27.75 | 6600 |
| 2025-01-21 | 27.29 | $27.65 | 726 |
| 2025-01-17 | 27.26 | $27.57 | 17400 |
| 2025-01-16 | 27.25 | $27.47 | 35906 |
| 2025-01-15 | 27.26 | $27.44 | 5800 |
| 2025-01-14 | 27.28 | $27.21 | 700 |
| 2025-01-13 | 27.35 | $27.22 | 1218 |
| 2025-01-10 | 27.44 | $27.26 | 1339 |
| 2025-01-08 | 27.53 | $27.29 | 100 |
| 2025-01-07 | 27.64 | $27.21 | 1128 |
| 2025-01-06 | 27.78 | $27.35 | 23337 |
| 2025-01-03 | 27.92 | $27.32 | 4300 |
| 2025-01-02 | 28.09 | $27.18 | 25400 |
| 2024-12-31 | 28.32 | $27.18 | 1912 |
| 2024-12-30 | 28.58 | $27.17 | 12900 |
| 2024-12-27 | 28.90 | $28.78 | 100 |
| 2024-12-26 | 28.92 | $29.02 | 100 |
| 2024-12-24 | 28.90 | $28.96 | 521 |
| 2024-12-23 | 28.88 | $28.78 | 100 |
| 2024-12-20 | 28.90 | $28.68 | 500 |
| 2024-12-19 | 28.94 | $28.49 | 13500 |
| 2024-12-18 | 29.04 | $28.53 | 1146 |
| 2024-12-17 | 29.13 | $29.11 | 3600 |
| 2024-12-16 | 29.12 | $29.20 | 100 |
| 2024-12-13 | 29.09 | $29.08 | 100 |
| 2024-12-12 | 29.08 | $29.13 | 502 |
| 2024-12-11 | 29.05 | $29.30 | 100 |
| 2024-12-10 | 28.99 | $29.07 | 100 |
| 2024-12-09 | 28.96 | $29.05 | 100 |
| 2024-12-06 | 28.93 | $29.08 | 300 |
| 2024-12-05 | 28.89 | $29.00 | 700 |
| 2024-12-04 | 28.86 | $29.08 | 400 |
| 2024-12-03 | 28.80 | $28.92 | 633 |
| 2024-12-02 | 28.78 | $28.90 | 6800 |
| 2024-11-29 | 28.75 | $28.89 | 100 |
| 2024-11-27 | 28.72 | $28.75 | 2504 |
| 2024-11-26 | 28.71 | $28.78 | 200 |
| 2024-11-25 | 28.69 | $28.72 | 800 |
| 2024-11-22 | 28.69 | $28.87 | 100 |
| 2024-11-21 | 28.65 | $28.76 | 1400 |
| 2024-11-20 | 28.64 | $28.65 | 2800 |
| 2024-11-19 | 28.64 | $28.62 | 1142 |
| 2024-11-18 | 28.65 | $28.50 | 4800 |
| 2024-11-15 | 28.68 | $28.31 | 100 |
| 2024-11-14 | 28.76 | $28.48 | 1526 |
| 2024-11-13 | 28.82 | $28.61 | 300 |
| 2024-11-12 | 28.86 | $28.67 | 19012 |
| 2024-11-11 | 28.90 | $28.83 | 913 |
| 2024-11-08 | 28.90 | $29.01 | 3218 |
| 2024-11-07 | 28.87 | $29.11 | 600 |
| 2024-11-06 | 28.81 | $28.85 | 1200 |
| 2024-11-05 | 28.80 | $28.77 | 300 |
| 2024-11-04 | 28.80 | $28.57 | 128 |
| 2024-11-01 | 28.85 | $28.62 | 32123 |
| 2024-10-31 | 28.89 | $28.59 | 742 |
| 2024-10-30 | 28.94 | $28.89 | 449 |
| 2024-10-29 | 28.93 | $28.93 | 12503 |
| 2024-10-28 | 28.92 | $28.87 | 100 |
| 2024-10-25 | 28.92 | $28.82 | 100 |
| 2024-10-24 | 28.92 | $28.83 | 3507 |
| 2024-10-23 | 28.92 | $28.75 | 800 |
| 2024-10-22 | 28.94 | $28.98 | 219 |
| 2024-10-21 | 28.92 | $28.91 | 100 |
| 2024-10-18 | 28.90 | $29.00 | 1600 |
| 2024-10-17 | 28.86 | $28.83 | 100 |
| 2024-10-16 | 28.85 | $28.82 | 100 |
| 2024-10-15 | 28.84 | $28.69 | 100 |
| 2024-10-14 | 28.85 | $28.87 | 800 |
| 2024-10-11 | 28.83 | $28.81 | 300 |
| 2024-10-10 | 28.82 | $28.66 | 4600 |
| 2024-10-09 | 28.83 | $28.63 | 100 |
| 2024-10-08 | 28.85 | $28.63 | 1113 |
| 2024-10-07 | 28.87 | $28.72 | 200 |
| 2024-10-04 | 28.88 | $28.81 | 200 |
| 2024-10-03 | 28.86 | $28.66 | 100 |
| 2024-10-02 | 28.88 | $28.79 | 100 |
| 2024-10-01 | 28.87 | $28.80 | 25240 |
| 2024-09-30 | 28.85 | $28.87 | 100 |
| 2024-09-27 | 28.81 | $28.88 | 100 |
| 2024-09-26 | 28.76 | $28.96 | 100 |
| 2024-09-25 | 28.69 | $28.80 | 5306 |
| 2024-09-24 | 28.64 | $28.87 | 5543 |
| 2024-09-23 | 28.56 | $28.75 | 2600 |
| 2024-09-20 | 28.50 | $28.70 | 515 |
| 2024-09-19 | 28.43 | $28.76 | 19900 |
| 2024-09-18 | 28.34 | $28.35 | 6300 |
| 2024-09-17 | 28.32 | $28.46 | 100 |
| 2024-09-16 | 28.28 | $28.54 | 1300 |
| 2024-09-13 | 28.20 | $28.46 | 100 |
| 2024-09-12 | 28.14 | $28.30 | 100 |
| 2024-09-11 | 28.09 | $28.15 | 100 |
| 2024-09-10 | 28.07 | $28.00 | 1400 |
| 2024-09-09 | 28.08 | $27.88 | 100 |
| 2024-09-06 | 28.11 | $27.69 | 100 |
| 2024-09-05 | 28.19 | $27.98 | 600 |
| 2024-09-04 | 28.22 | $28.05 | 9000 |
| 2024-09-03 | 28.24 | $27.95 | 2101 |
| 2024-08-30 | 28.28 | $28.35 | 100 |
| 2024-08-29 | 28.24 | $28.23 | — |
| 2024-08-28 | 28.22 | $28.23 | — |
| 2024-08-27 | 28.19 | $28.38 | 100 |
| 2024-08-26 | 28.13 | $28.32 | — |
| 2024-08-23 | 28.07 | $28.40 | — |
| 2024-08-22 | 27.98 | $28.12 | — |
| 2024-08-21 | 27.94 | $28.41 | 200 |
| 2024-08-20 | 27.83 | $28.29 | 6239 |
| 2024-08-19 | 27.73 | $28.32 | 300 |
| 2024-08-16 | 27.60 | $28.19 | 400 |
| 2024-08-15 | 27.48 | $28.04 | 800 |
| 2024-08-14 | 27.37 | $27.77 | 508 |
| 2024-08-13 | 27.30 | $27.68 | 847 |
| 2024-08-12 | 27.25 | $27.39 | 100 |
| 2024-08-09 | 27.24 | $27.30 | 200 |
| 2024-08-08 | 27.25 | $27.16 | 100 |
| 2024-08-07 | 27.30 | $26.72 | 300 |
| 2024-08-06 | 27.45 | $26.86 | 2100 |
| 2024-08-05 | 27.60 | $26.79 | 100 |
| 2024-08-02 | 27.78 | $27.39 | 3200 |
| 2024-08-01 | 27.87 | $27.74 | 6629 |
| 2024-07-31 | 27.89 | $28.04 | 136 |
| 2024-07-30 | 27.86 | $27.62 | 700 |
| 2024-07-29 | 27.91 | $27.64 | 2000 |
| 2024-07-26 | 27.97 | $27.60 | 100 |
| 2024-07-25 | 28.04 | $27.38 | 100 |
| 2024-07-24 | 28.17 | $27.59 | 2235 |
| 2024-07-23 | 28.28 | $28.06 | 2538 |
| 2024-07-22 | 28.30 | $28.06 | 100 |
| 2024-07-19 | 28.32 | $27.87 | 100 |
| 2024-07-18 | 28.39 | $28.14 | 101 |
| 2024-07-17 | 28.41 | $28.30 | 100 |
| 2024-07-16 | 28.40 | $28.65 | 100 |
| 2024-07-15 | 28.31 | $28.44 | 500 |
| 2024-07-12 | 28.25 | $28.37 | 7100 |
| 2024-07-11 | 28.19 | $28.30 | 1013 |
| 2024-07-10 | 28.14 | $28.40 | 300 |
| 2024-07-09 | 28.05 | $28.20 | 200 |
| 2024-07-08 | 27.99 | $28.17 | 9400 |
| 2024-07-05 | 27.93 | $28.24 | 100 |
| 2024-07-03 | 27.84 | $28.03 | 2600 |
| 2024-07-02 | 27.78 | $27.85 | 227 |
| 2024-07-01 | 27.75 | $27.75 | 16800 |
| 2024-06-28 | 27.73 | $27.68 | 6100 |
| 2024-06-27 | 27.72 | $27.71 | 2000 |
| 2024-06-26 | 27.71 | $27.61 | 100 |
| 2024-06-25 | 27.71 | $27.67 | 800 |
| 2024-06-24 | 27.70 | $27.64 | 100 |
| 2024-06-21 | 27.69 | $27.66 | 1200 |
| 2024-06-20 | 27.68 | $27.84 | 9215 |
| 2024-06-18 | 27.62 | $27.79 | 100 |
| 2024-06-17 | 27.57 | $27.71 | 300 |
| 2024-06-14 | 27.52 | $27.60 | 20200 |
| 2024-06-13 | 27.49 | $27.51 | 100 |
| 2024-06-12 | 27.47 | $27.58 | 1230 |
| 2024-06-11 | 27.43 | $27.37 | 300 |
| 2024-06-10 | 27.43 | $27.33 | 100 |
| 2024-06-07 | 27.44 | $27.21 | 100 |
| 2024-06-06 | 27.47 | $27.57 | 132 |
| 2024-06-05 | 27.43 | $27.48 | 1500 |
| 2024-06-04 | 27.40 | $27.22 | 700 |
| 2024-06-03 | 27.43 | $27.30 | 5840 |
| 2024-05-31 | 27.43 | $27.22 | 100 |
| 2024-05-30 | 27.46 | $27.23 | 100 |
| 2024-05-29 | 27.49 | $27.31 | 100 |
| 2024-05-28 | 27.50 | $27.46 | 1700 |
| 2024-05-24 | 27.48 | $27.34 | 4745 |
| 2024-05-23 | 27.49 | $27.25 | 1914 |
| 2024-05-22 | 27.51 | $27.51 | 100 |
| 2024-05-21 | 27.48 | $27.73 | 21635 |
| 2024-05-20 | 27.40 | $27.72 | 648 |
| 2024-05-17 | 27.30 | $27.62 | 4600 |
| 2024-05-16 | 27.21 | $27.47 | 200 |
| 2024-05-15 | 27.14 | $27.50 | 1300 |
| 2024-05-14 | 27.04 | $27.27 | 4623 |
| 2024-05-13 | 26.98 | $27.14 | 800 |
| 2024-05-10 | 26.94 | $27.24 | 100 |
| 2024-05-09 | 26.86 | $27.13 | 6207 |
| 2024-05-08 | 26.80 | $26.95 | 2323 |
| 2024-05-07 | 26.77 | $26.97 | 100 |
| 2024-05-06 | 26.72 | $26.98 | 400 |
| 2024-05-03 | 26.67 | $26.77 | 15211 |
| 2024-05-02 | 26.65 | $26.54 | 1800 |
| 2024-05-01 | 26.68 | $26.42 | 33712 |
| 2024-04-30 | 26.74 | $26.43 | 100 |
| 2024-04-29 | 26.80 | $26.86 | 434 |
| 2024-04-26 | 26.79 | $26.83 | 3216 |
| 2024-04-25 | 26.78 | $26.61 | 100 |
| 2024-04-24 | 26.81 | $26.64 | 224 |
| 2024-04-23 | 26.84 | $26.62 | 3109 |
| 2024-04-22 | 26.88 | $26.44 | 1611 |
| 2024-04-19 | 26.97 | $26.55 | 900 |
| 2024-04-18 | 27.04 | $26.71 | 2001 |
| 2024-04-17 | 27.09 | $26.74 | 100 |
| 2024-04-16 | 27.15 | $26.93 | 1400 |
| 2024-04-15 | 27.17 | $26.93 | 1400 |
| 2024-04-12 | 27.19 | $26.95 | 510 |
| 2024-04-11 | 27.21 | $27.36 | 844 |
| 2024-04-10 | 27.15 | $27.03 | 700 |
| 2024-04-09 | 27.14 | $27.23 | 502 |
| 2024-04-08 | 27.09 | $27.16 | 500 |
| 2024-04-05 | 27.05 | $27.11 | 700 |
| 2024-04-04 | 27.00 | $26.82 | 1500 |
| 2024-04-03 | 27.01 | $27.06 | 14600 |
| 2024-04-02 | 26.97 | $26.95 | 528 |
| 2024-04-01 | 26.94 | $26.96 | 15000 |
| 2024-03-28 | 26.91 | $26.96 | 1200 |
| 2024-03-27 | 26.86 | $26.90 | 10900 |
| 2024-03-26 | 26.82 | $26.75 | 7837 |
| 2024-03-25 | 26.81 | $26.82 | 2500 |
| 2024-03-22 | 26.78 | $26.89 | 731 |
| 2024-03-21 | 26.72 | $26.88 | 2020 |
| 2024-03-20 | 26.66 | $26.77 | 8500 |
| 2024-03-19 | 26.61 | $26.58 | 100 |
| 2024-03-18 | 26.58 | $26.50 | 13846 |
| 2024-03-15 | 26.57 | $26.35 | 532 |
| 2024-03-14 | 26.59 | $26.50 | 100 |
| 2024-03-13 | 26.58 | $26.56 | 4000 |
| 2024-03-12 | 26.56 | $26.65 | 900 |
| 2024-03-11 | 26.51 | $26.43 | 2600 |
| 2024-03-08 | 26.49 | $26.48 | 500 |
| 2024-03-07 | 26.46 | $26.65 | 15700 |
| 2024-03-06 | 26.39 | $26.43 | 342 |
| 2024-03-05 | 26.35 | $26.30 | 100 |
| 2024-03-04 | 26.33 | $26.53 | 502 |
| 2024-03-01 | 26.26 | $26.55 | 52300 |
| 2024-02-29 | 26.17 | $26.30 | — |
| 2024-02-28 | 26.12 | $26.10 | 100 |
| 2024-02-27 | 26.10 | $26.15 | 200 |
| 2024-02-26 | 26.07 | $26.14 | 106 |
| 2024-02-23 | 26.03 | $26.19 | 330 |
| 2024-02-22 | 25.97 | $26.17 | 422 |
| 2024-02-21 | 25.91 | $25.75 | 1623 |
| 2024-02-20 | 25.93 | $25.76 | 100 |
| 2024-02-16 | 25.94 | $25.87 | 5737 |
| 2024-02-15 | 25.94 | $25.93 | 5100 |
| 2024-02-14 | 25.92 | $25.88 | 500 |
| 2024-02-13 | 25.90 | $25.71 | — |
| 2024-02-12 | 25.92 | $26.02 | 200 |
| 2024-02-09 | 25.88 | $26.07 | 100 |
| 2024-02-08 | 25.81 | $25.96 | 107 |
| 2024-02-07 | 25.76 | $25.95 | 334 |
| 2024-02-06 | 25.70 | $25.81 | 124 |
| 2024-02-05 | 25.65 | $25.80 | — |
| 2024-02-02 | 25.61 | $25.87 | — |
| 2024-02-01 | 25.54 | $25.68 | 11515 |
| 2024-01-31 | 25.49 | $25.42 | 102 |
| 2024-01-30 | 25.50 | $25.72 | 1700 |
| 2024-01-29 | 25.44 | $25.77 | 204 |
| 2024-01-26 | 25.36 | $25.56 | 100 |
| 2024-01-25 | 25.32 | $25.59 | 230 |
| 2024-01-24 | 25.26 | $25.52 | 1311 |
| 2024-01-23 | 25.20 | $25.52 | — |
| 2024-01-22 | 25.14 | $25.42 | 300 |
| 2024-01-19 | 25.08 | $25.44 | 400 |
| 2024-01-18 | 25.02 | $25.11 | 136 |
| 2024-01-17 | 25.01 | $24.87 | 400 |
| 2024-01-16 | 25.05 | $25.02 | 400 |
| 2024-01-12 | 25.07 | $25.12 | 14600 |
| 2024-01-11 | 25.08 | $25.11 | 500 |
| 2024-01-10 | 25.08 | $25.07 | 811 |
| 2024-01-09 | 25.10 | $25.00 | 2000 |
| 2024-01-08 | 25.13 | $25.01 | 600 |
| 2024-01-05 | 25.17 | $24.73 | 4701 |
| 2024-01-04 | 25.28 | $24.72 | 1100 |
| 2024-01-03 | 25.40 | $24.81 | 10600 |
| 2024-01-02 | 25.52 | $25.00 | 13400 |
| 2023-12-29 | 25.63 | $25.14 | 11900 |
| 2023-12-28 | 25.72 | $25.23 | 2216 |
| 2023-12-27 | 25.80 | $25.96 | 616 |
| 2023-12-26 | 25.74 | $25.93 | 400 |
| 2023-12-22 | 25.68 | $25.85 | 3600 |
| 2023-12-21 | 25.63 | $25.76 | 3228 |
| 2023-12-20 | 25.58 | $25.61 | 2528 |
| 2023-12-19 | 25.56 | $25.81 | 214 |
| 2023-12-18 | 25.49 | $25.72 | 100 |
| 2023-12-15 | 25.43 | $25.61 | 100 |
| 2023-12-14 | 25.39 | $25.61 | 115 |
| 2023-12-13 | 25.33 | $25.53 | 100 |
| 2023-12-12 | 25.28 | $25.25 | 200 |
| 2023-12-11 | 25.28 | $25.21 | 600 |
| 2023-12-08 | 25.29 | $25.22 | 4331 |
| 2023-12-07 | 25.30 | $25.25 | 530 |
| 2023-12-06 | 25.31 | $25.11 | 400 |
| 2023-12-05 | 25.34 | $25.18 | 206 |
| 2023-12-04 | 25.37 | $25.22 | 5117 |
| 2023-12-01 | 25.39 | $25.45 | 8900 |
| 2023-11-30 | 25.37 | $25.41 | 300 |
| 2023-11-29 | 25.35 | $25.40 | 700 |
| 2023-11-28 | 25.32 | $25.37 | 100 |
| 2023-11-27 | 25.30 | $25.34 | 6833 |
| 2023-11-24 | 25.28 | $25.32 | 514 |
| 2023-11-22 | 25.27 | $25.34 | 2700 |
| 2023-11-21 | 25.24 | $25.32 | 100 |
| 2023-11-20 | 25.22 | $25.30 | 100 |
| 2023-11-17 | 25.19 | $25.26 | 500 |
| 2023-11-16 | 25.17 | $25.27 | 2001 |
| 2023-11-15 | 25.14 | $25.25 | — |
| 2023-11-14 | 25.11 | $25.23 | 100 |
| 2023-11-13 | 25.09 | $25.18 | 4417 |
| 2023-11-10 | 25.06 | $25.15 | 100 |
| 2023-11-09 | 25.05 | $25.11 | 500 |
| 2023-11-08 | 25.03 | $25.08 | 100 |
| 2023-11-07 | 25.02 | $25.13 | 100 |
| 2023-11-06 | 25.00 | $25.13 | 840 |
| 2023-11-03 | 24.97 | $25.13 | 100 |
| 2023-11-02 | 24.94 | $25.10 | 5233 |
| 2023-11-01 | 24.92 | $25.05 | 16612 |
| 2023-10-31 | 24.90 | $24.94 | 227 |
| 2023-10-30 | 24.90 | $24.89 | 100 |
| 2023-10-27 | 24.91 | $24.89 | 2600 |
| 2023-10-26 | 24.92 | $24.80 | 3800 |
| 2023-10-25 | 24.95 | $24.92 | 4400 |
| 2023-10-24 | 24.97 | $25.01 | 610 |
| 2023-10-23 | 24.96 | $24.96 | 8702 |
| 2023-10-20 | 24.97 | $25.00 | 6621 |
| 2023-10-19 | 24.97 | $25.11 | 7800 |
| 2023-10-18 | 24.95 | $25.11 | 3340 |
| 2023-10-17 | 24.93 | $25.11 | — |
| 2023-10-16 | 24.90 | $25.12 | 100 |
| 2023-10-13 | 24.87 | $25.07 | 626 |
| 2023-10-12 | 24.84 | $25.01 | 246 |
| 2023-10-11 | 24.82 | $25.00 | 438 |
| 2023-10-10 | 24.80 | $24.94 | 3326 |
| 2023-10-09 | 24.80 | $24.92 | 5021 |
| 2023-10-06 | 24.79 | $24.80 | 13723 |
| 2023-10-05 | 24.82 | $24.68 | 2001 |
| 2023-10-04 | 24.87 | $24.72 | 9537 |
| 2023-10-03 | 24.93 | $24.71 | 7741 |
| 2023-10-02 | 24.99 | $24.82 | 37700 |
| 2023-09-29 | 25.05 | $24.83 | — |
| 2023-09-28 | 25.11 | $24.94 | 149 |
| 2023-09-27 | 25.16 | $24.89 | 533 |
| 2023-09-26 | 25.23 | $24.92 | 105 |
| 2023-09-25 | 25.31 | $25.12 | 100 |
| 2023-09-22 | 25.35 | $25.10 | 100 |
| 2023-09-21 | 25.41 | $25.10 | — |
| 2023-09-20 | 25.48 | $25.36 | 122 |
| 2023-09-19 | 25.50 | $25.46 | 400 |
| 2023-09-18 | 25.50 | $25.51 | — |
| 2023-09-15 | 25.50 | $25.48 | 600 |
| 2023-09-14 | 25.50 | $25.62 | — |
| 2023-09-13 | 25.47 | $25.48 | 5400 |
| 2023-09-12 | 25.46 | $25.46 | 11800 |
| 2023-09-11 | 25.46 | $25.59 | 100 |
| 2023-09-08 | 25.43 | $25.47 | 300 |
| 2023-09-07 | 25.42 | $25.45 | 3032 |
| 2023-09-06 | 25.42 | $25.51 | 1200 |
| 2023-09-05 | 25.40 | $25.59 | 3900 |
| 2023-09-01 | 25.36 | $25.72 | 12900 |
| 2023-08-31 | 25.28 | $25.69 | 125 |
| 2023-08-30 | 25.20 | $25.68 | 100 |
| 2023-08-29 | 25.11 | $25.59 | 200 |
| 2023-08-28 | 25.03 | $25.22 | — |
| 2023-08-25 | 25.01 | $25.07 | 100 |
| 2023-08-24 | 25.03 | $24.95 | — |
| 2023-08-23 | 25.07 | $25.23 | — |
| 2023-08-22 | 25.06 | $24.95 | 1001 |
| 2023-08-21 | 25.10 | $24.98 | 3702 |
| 2023-08-18 | 25.15 | $24.76 | 132 |
| 2023-08-17 | 25.26 | $24.80 | 405 |
| 2023-08-16 | 25.38 | $24.95 | 200 |
| 2023-08-15 | 25.48 | $25.15 | — |
| 2023-08-14 | 25.56 | $25.36 | 4300 |
| 2023-08-11 | 25.60 | $25.28 | 1200 |
| 2023-08-10 | 25.68 | $25.38 | 100 |
| 2023-08-09 | 25.74 | $25.38 | 1100 |
| 2023-08-08 | 25.81 | $25.52 | 1022 |
| 2023-08-07 | 25.86 | $25.67 | 831 |
| 2023-08-04 | 25.89 | $25.54 | 100 |
| 2023-08-03 | 25.95 | $25.60 | 100 |
| 2023-08-02 | 26.01 | $25.61 | 800 |
| 2023-08-01 | 26.08 | $26.01 | 2020 |
| 2023-07-31 | 26.06 | $26.13 | 12944 |
| 2023-07-28 | 26.02 | $26.11 | 2103 |
| 2023-07-27 | 25.98 | $25.83 | 300 |
| 2023-07-26 | 25.99 | $25.96 | 700 |
| 2023-07-25 | 25.97 | $25.99 | 4517 |
| 2023-07-24 | 25.94 | $25.85 | 2600 |
| 2023-07-21 | 25.93 | $25.87 | 100 |
| 2023-07-20 | 25.92 | $25.90 | — |
| 2023-07-19 | 25.89 | $26.20 | 5500 |
| 2023-07-18 | 25.80 | $26.20 | 100 |
| 2023-07-17 | 25.69 | $25.99 | — |
| 2023-07-14 | 25.61 | $25.85 | 203 |
| 2023-07-13 | 25.54 | $25.91 | 400 |
| 2023-07-12 | 25.45 | $25.68 | 930 |
| 2023-07-11 | 25.39 | $25.42 | 3513 |
| 2023-07-10 | 25.38 | $25.31 | 100 |
| 2023-07-07 | 25.39 | $25.30 | 131 |
| 2023-07-06 | 25.40 | $25.29 | 1806 |
| 2023-07-05 | 25.41 | $25.47 | 103 |
| 2023-07-03 | 25.39 | $25.53 | 5400 |
| 2023-06-30 | 25.35 | $25.49 | 100 |
| 2023-06-29 | 25.31 | $25.32 | 200 |
| 2023-06-28 | 25.30 | $25.31 | 100 |
| 2023-06-27 | 25.29 | $25.27 | 100 |
| 2023-06-26 | 25.29 | $25.14 | 418 |
| 2023-06-23 | 25.32 | $25.22 | 440 |
| 2023-06-22 | 25.33 | $25.32 | 100 |
| 2023-06-21 | 25.32 | $25.27 | 926 |
| 2023-06-20 | 25.33 | $25.37 | 1500 |
| 2023-06-16 | 25.31 | $25.44 | 500 |
| 2023-06-15 | 25.27 | $25.49 | 2447 |
| 2023-06-14 | 25.21 | $25.37 | 3820 |
| 2023-06-13 | 25.18 | $25.32 | 3700 |
| 2023-06-12 | 25.14 | $25.29 | 100 |
| 2023-06-09 | 25.11 | $25.14 | 6500 |
| 2023-06-08 | 25.10 | $25.13 | 1644 |
| 2023-06-07 | 25.10 | $25.00 | 100 |
| 2023-06-06 | 25.12 | $25.17 | 800 |
| 2023-06-05 | 25.10 | $25.18 | 400 |
| 2023-06-02 | 25.09 | $25.19 | 2337 |
| 2023-06-01 | 25.07 | $25.13 | 55900 |
| 2023-05-31 | 25.06 | $24.98 | 93600 |
| 2023-05-30 | 25.07 | $25.08 | 336 |
| 2023-05-26 | 25.08 | $25.00 | 1146 |
| 2023-05-25 | 25.09 | $24.89 | 100 |
| 2023-05-24 | 25.14 | $24.91 | 100 |
| 2023-05-23 | 25.18 | $25.06 | 237 |
| 2023-05-22 | 25.20 | $25.16 | 100 |
| 2023-05-19 | 25.21 | $25.16 | 1700 |
| 2023-05-18 | 25.21 | $25.08 | 319 |
| 2023-05-17 | 25.23 | $25.13 | 100 |
| 2023-05-16 | 25.25 | $25.10 | 2901 |
| 2023-05-15 | 25.27 | $25.26 | — |
| 2023-05-12 | 25.26 | $25.21 | — |
| 2023-05-11 | 25.26 | $25.24 | 444 |
| 2023-05-10 | 25.25 | $25.29 | 600 |
| 2023-05-09 | 25.23 | $25.30 | — |
| 2023-05-08 | 25.21 | $25.28 | 600 |
| 2023-05-05 | 25.18 | $25.29 | — |
| 2023-05-04 | 25.15 | $25.26 | 111 |
| 2023-05-03 | 25.12 | $25.22 | 12436 |
| 2023-05-02 | 25.09 | $25.15 | 2300 |
| 2023-05-01 | 25.07 | $25.10 | 4100 |
| 2023-04-28 | 25.06 | $25.11 | 121 |
| 2023-04-27 | 25.05 | $25.05 | 2400 |
| 2023-04-26 | 25.04 | $24.91 | 513 |
| 2023-04-25 | 25.06 | $24.96 | 100 |
| 2023-04-24 | 25.08 | $25.05 | — |
| 2023-04-21 | 25.08 | $25.04 | 1100 |
| 2023-04-20 | 25.08 | $25.06 | 106 |
| 2023-04-19 | 25.08 | $25.07 | 100 |
| 2023-04-18 | 25.07 | $25.12 | 400 |
| 2023-04-17 | 25.05 | $25.08 | 700 |
| 2023-04-14 | 25.04 | $25.07 | 146 |
| 2023-04-13 | 25.02 | $25.20 | 1240 |
| 2023-04-12 | 24.98 | $25.07 | — |
| 2023-04-11 | 24.96 | $25.02 | 111 |
| 2023-04-10 | 24.94 | $24.99 | 835 |
| 2023-04-06 | 24.93 | $25.02 | 342 |
| 2023-04-05 | 24.90 | $25.00 | 100 |
| 2023-04-04 | 24.88 | $25.03 | 3700 |
| 2023-04-03 | 24.85 | $25.00 | 15100 |
| 2023-03-31 | 24.82 | $24.97 | 500 |
| 2023-03-30 | 24.79 | $24.93 | 800 |
| 2023-03-29 | 24.76 | $24.90 | — |
| 2023-03-28 | 24.74 | $24.82 | 100 |
| 2023-03-27 | 24.73 | $24.83 | — |
| 2023-03-24 | 24.72 | $24.81 | — |
| 2023-03-23 | 24.71 | $24.82 | — |
| 2023-03-22 | 24.70 | $24.78 | 100 |
| 2023-03-21 | 24.69 | $24.79 | 1000 |
| 2023-03-20 | 24.68 | $24.79 | 225 |
| 2023-03-17 | 24.67 | $24.74 | 349 |
| 2023-03-16 | 24.67 | $24.73 | 910 |
| 2023-03-15 | 24.68 | $24.70 | — |
| 2023-03-14 | 24.69 | $24.73 | 100 |
| 2023-03-13 | 24.70 | $24.72 | 3917 |
| 2023-03-10 | 24.71 | $24.75 | 76100 |
| 2023-03-09 | 24.72 | $24.77 | 114 |
| 2023-03-08 | 24.73 | $24.81 | 100 |
| 2023-03-07 | 24.73 | $24.80 | 3500 |
| 2023-03-06 | 24.73 | $24.84 | 1600 |
| 2023-03-03 | 24.73 | $24.86 | 900 |
| 2023-03-02 | 24.72 | $24.81 | 1013 |
| 2023-03-01 | 24.73 | $24.77 | 9645 |
| 2023-02-28 | 24.74 | $24.66 | 600 |
| 2023-02-27 | 24.78 | $24.68 | 6717 |
| 2023-02-24 | 24.83 | $24.59 | 1829 |
| 2023-02-23 | 24.90 | $24.78 | 2010 |
| 2023-02-22 | 24.95 | $24.73 | 520 |
| 2023-02-21 | 25.01 | $24.81 | 4800 |
| 2023-02-17 | 25.07 | $24.90 | 100 |
| 2023-02-16 | 25.12 | $24.92 | — |
| 2023-02-15 | 25.17 | $24.96 | 149 |
| 2023-02-14 | 25.22 | $25.08 | 100 |
| 2023-02-13 | 25.26 | $25.08 | 321 |
| 2023-02-10 | 25.30 | $25.05 | — |
| 2023-02-09 | 25.36 | $25.08 | 100 |
| 2023-02-08 | 25.42 | $25.14 | 308 |
| 2023-02-07 | 25.47 | $25.14 | 638 |
| 2023-02-06 | 25.54 | $25.12 | 4500 |
| 2023-02-03 | 25.62 | $25.20 | 100 |
| 2023-02-02 | 25.69 | $25.48 | 4800 |
| 2023-02-01 | 25.71 | $25.69 | 7000 |
| 2023-01-31 | 25.70 | $25.65 | 12800 |
| 2023-01-30 | 25.69 | $25.59 | 1842 |
| 2023-01-27 | 25.69 | $25.68 | 100 |
| 2023-01-26 | 25.67 | $25.71 | 3700 |
| 2023-01-25 | 25.63 | $25.71 | 500 |
| 2023-01-24 | 25.60 | $25.70 | 9300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.70
2026-07-17
Close Price
$32.61
Vol: 1900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.59
Average
28.10
Maximum
33.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 32.70 | $32.61 | 1900 |
| 2026-07-16 | 32.71 | $32.63 | 5704 |
| 2026-07-15 | 32.72 | $33.00 | 4704 |
| 2026-07-14 | 32.61 | $32.94 | 2000 |
| 2026-07-13 | 32.49 | $32.58 | 631 |
| 2026-07-10 | 32.46 | $32.81 | 500 |
| 2026-07-09 | 32.36 | $32.77 | 5200 |
| 2026-07-08 | 32.25 | $32.57 | 2000 |
| 2026-07-07 | 32.17 | $32.41 | 6100 |
| 2026-07-06 | 32.14 | $32.74 | 11710 |
| 2026-07-02 | 32.00 | $32.16 | 2300 |
| 2026-07-01 | 32.02 | $32.23 | 6000 |
| 2026-06-30 | 32.02 | $32.47 | 12300 |
| 2026-06-29 | 31.95 | $32.16 | 5145 |
| 2026-06-26 | 31.97 | $31.88 | 5200 |
| 2026-06-25 | 32.09 | $32.15 | 10500 |
| 2026-06-24 | 32.16 | $31.74 | 19800 |
| 2026-06-23 | 32.38 | $32.07 | 413 |
| 2026-06-22 | 32.55 | $32.77 | 3313 |
| 2026-06-18 | 32.53 | $32.83 | 7400 |
| 2026-06-17 | 32.50 | $32.49 | 549 |
| 2026-06-16 | 32.57 | $32.77 | 6800 |
| 2026-06-15 | 32.57 | $33.03 | 10631 |
| 2026-06-12 | 32.49 | $32.57 | 2116 |
| 2026-06-11 | 32.54 | $32.53 | 6000 |
| 2026-06-10 | 32.63 | $31.87 | 2705 |
| 2026-06-09 | 32.94 | $32.34 | 4307 |
| 2026-06-08 | 33.18 | $32.65 | 7800 |
| 2026-06-05 | 33.37 | $32.38 | 1600 |
| 2026-06-04 | 33.69 | $33.50 | 9500 |
| 2026-06-03 | 33.72 | $33.70 | 4300 |
| 2026-06-02 | 33.69 | $33.80 | 5037 |
| 2026-06-01 | 33.62 | $33.63 | 22000 |
| 2026-05-29 | 33.58 | $33.50 | 4529 |
| 2026-05-28 | 33.57 | $33.50 | 1404 |
| 2026-05-27 | 33.56 | $33.34 | 11240 |
| 2026-05-26 | 33.59 | $33.56 | 6627 |
| 2026-05-22 | 33.56 | $33.31 | 800 |
| 2026-05-21 | 33.59 | $33.32 | 14213 |
| 2026-05-20 | 33.62 | $33.34 | 1700 |
| 2026-05-19 | 33.64 | $33.15 | 3602 |
| 2026-05-18 | 33.73 | $33.30 | 4800 |
| 2026-05-15 | 33.78 | $33.23 | 9800 |
| 2026-05-14 | 33.85 | $33.74 | 2746 |
| 2026-05-13 | 33.77 | $33.78 | 5200 |
| 2026-05-12 | 33.66 | $33.73 | 13445 |
| 2026-05-11 | 33.52 | $33.79 | 4300 |
| 2026-05-08 | 33.33 | $33.52 | 4500 |
| 2026-05-07 | 33.17 | $33.12 | 1509 |
| 2026-05-06 | 33.11 | $33.33 | 5031 |
| 2026-05-05 | 32.95 | $33.02 | 15230 |
| 2026-05-04 | 32.85 | $32.74 | 15500 |
| 2026-05-01 | 32.82 | $32.77 | 30900 |
| 2026-04-30 | 32.76 | $32.84 | 20600 |
| 2026-04-29 | 32.66 | $32.53 | 10600 |
| 2026-04-28 | 32.64 | $32.46 | 4200 |
| 2026-04-27 | 32.63 | $32.53 | 5633 |
| 2026-04-24 | 32.59 | $32.55 | 1108 |
| 2026-04-23 | 32.52 | $32.46 | 4700 |
| 2026-04-22 | 32.47 | $32.47 | 1724 |
| 2026-04-21 | 32.40 | $32.23 | 7114 |
| 2026-04-20 | 32.39 | $32.40 | 23300 |
| 2026-04-17 | 32.31 | $32.41 | 6822 |
| 2026-04-16 | 32.21 | $32.42 | 7400 |
| 2026-04-15 | 32.09 | $32.32 | 800 |
| 2026-04-14 | 31.96 | $32.39 | 3322 |
| 2026-04-13 | 31.79 | $32.17 | 2813 |
| 2026-04-10 | 31.64 | $31.99 | 1345 |
| 2026-04-09 | 31.52 | $32.02 | 1819 |
| 2026-04-08 | 31.37 | $32.03 | 1635 |
| 2026-04-07 | 31.18 | $31.81 | 4605 |
| 2026-04-06 | 31.03 | $31.81 | 4638 |
| 2026-04-02 | 30.84 | $31.74 | 2626 |
| 2026-04-01 | 30.65 | $31.75 | 16000 |
| 2026-03-31 | 30.41 | $31.38 | 3500 |
| 2026-03-30 | 30.26 | $30.46 | 3009 |
| 2026-03-27 | 30.37 | $30.46 | 11500 |
| 2026-03-26 | 30.53 | $30.32 | 1714 |
| 2026-03-25 | 30.77 | $31.08 | 1701 |
| 2026-03-24 | 30.83 | $30.54 | 11006 |
| 2026-03-23 | 31.09 | $30.70 | 4017 |
| 2026-03-20 | 31.37 | $30.41 | 2533 |
| 2026-03-19 | 31.81 | $31.30 | 11576 |
| 2026-03-18 | 32.07 | $31.70 | 8029 |
| 2026-03-17 | 32.26 | $32.34 | 7105 |
| 2026-03-16 | 32.29 | $32.22 | 11718 |
| 2026-03-13 | 32.38 | $31.84 | 2500 |
| 2026-03-12 | 32.61 | $32.17 | 9100 |
| 2026-03-11 | 32.78 | $32.74 | 4800 |
| 2026-03-10 | 32.81 | $32.73 | 2540 |
| 2026-03-09 | 32.85 | $32.51 | 2540 |
| 2026-03-06 | 32.97 | $32.36 | 6400 |
| 2026-03-05 | 33.15 | $32.33 | 12200 |
| 2026-03-04 | 33.39 | $32.87 | 7900 |
| 2026-03-03 | 33.50 | $32.50 | 5711 |
| 2026-03-02 | 33.75 | $33.69 | 10700 |
| 2026-02-27 | 33.67 | $33.74 | 3900 |
| 2026-02-26 | 33.55 | $33.61 | 700 |
| 2026-02-25 | 33.43 | $33.64 | 4548 |
| 2026-02-24 | 33.27 | $33.43 | 5903 |
| 2026-02-23 | 33.14 | $33.40 | 8800 |
| 2026-02-20 | 32.98 | $33.24 | 2600 |
| 2026-02-19 | 32.83 | $32.78 | 33739 |
| 2026-02-18 | 32.79 | $32.75 | 24200 |
| 2026-02-17 | 32.75 | $32.40 | 2800 |
| 2026-02-13 | 32.80 | $32.71 | 4600 |
| 2026-02-12 | 32.76 | $32.48 | 11041 |
| 2026-02-11 | 32.79 | $33.08 | 11600 |
| 2026-02-10 | 32.62 | $32.83 | 3700 |
| 2026-02-09 | 32.49 | $32.90 | 1407 |
| 2026-02-06 | 32.30 | $32.33 | 6800 |
| 2026-02-05 | 32.25 | $31.56 | 7100 |
| 2026-02-04 | 32.43 | $32.10 | 7600 |
| 2026-02-03 | 32.47 | $32.15 | 6700 |
| 2026-02-02 | 32.51 | $31.59 | 19900 |
| 2026-01-30 | 32.72 | $31.97 | 19427 |
| 2026-01-29 | 32.85 | $33.54 | 7328 |
| 2026-01-28 | 32.50 | $33.30 | 9500 |
| 2026-01-27 | 32.15 | $32.93 | 9300 |
| 2026-01-26 | 31.83 | $32.43 | 14708 |
| 2026-01-23 | 31.60 | $32.23 | 12037 |
| 2026-01-22 | 31.38 | $31.99 | 23307 |
| 2026-01-21 | 31.19 | $31.73 | 6600 |
| 2026-01-20 | 31.04 | $31.34 | 10600 |
| 2026-01-16 | 30.99 | $31.29 | 9600 |
| 2026-01-15 | 30.94 | $31.30 | 18800 |
| 2026-01-14 | 30.89 | $31.31 | 18200 |
| 2026-01-13 | 30.82 | $31.21 | 12338 |
| 2026-01-12 | 30.78 | $31.28 | 12342 |
| 2026-01-09 | 30.71 | $31.03 | 31000 |
| 2026-01-08 | 30.71 | $30.82 | 16000 |
| 2026-01-07 | 30.79 | $30.69 | 39740 |
| 2026-01-06 | 30.93 | $30.89 | 39917 |
| 2026-01-05 | 31.05 | $30.71 | 5000 |
| 2026-01-02 | 31.25 | $30.33 | 27900 |
| 2025-12-31 | 31.62 | $30.20 | 1000 |
| 2025-12-30 | 32.12 | $30.43 | 2800 |
| 2025-12-29 | 32.65 | $32.36 | 3900 |
| 2025-12-26 | 32.68 | $32.90 | 7100 |
| 2025-12-24 | 32.54 | $32.79 | 3100 |
| 2025-12-23 | 32.40 | $32.79 | 14249 |
| 2025-12-22 | 32.22 | $32.52 | 4920 |
| 2025-12-19 | 32.09 | $32.14 | 11800 |
| 2025-12-18 | 32.05 | $31.98 | 2526 |
| 2025-12-17 | 32.05 | $31.87 | 1147 |
| 2025-12-16 | 32.09 | $31.93 | 6900 |
| 2025-12-15 | 32.10 | $32.03 | 1600 |
| 2025-12-12 | 32.09 | $32.02 | 3200 |
| 2025-12-11 | 32.07 | $32.15 | 2512 |
| 2025-12-10 | 32.01 | $32.12 | 200 |
| 2025-12-09 | 31.93 | $31.93 | 583 |
| 2025-12-08 | 31.90 | $31.88 | 700 |
| 2025-12-05 | 31.88 | $32.01 | 6400 |
| 2025-12-04 | 31.80 | $31.98 | 3800 |
| 2025-12-03 | 31.72 | $31.95 | 607 |
| 2025-12-02 | 31.62 | $31.92 | 322 |
| 2025-12-01 | 31.51 | $31.90 | 15113 |
| 2025-11-28 | 31.39 | $31.94 | 3234 |
| 2025-11-26 | 31.22 | $31.67 | 3234 |
| 2025-11-25 | 31.10 | $31.42 | 8900 |
| 2025-11-24 | 31.04 | $31.29 | 7700 |
| 2025-11-21 | 31.01 | $30.80 | 2609 |
| 2025-11-20 | 31.13 | $30.72 | 1200 |
| 2025-11-19 | 31.30 | $31.09 | 3530 |
| 2025-11-18 | 31.40 | $31.10 | 2418 |
| 2025-11-17 | 31.51 | $31.15 | 744 |
| 2025-11-14 | 31.63 | $31.47 | 3100 |
| 2025-11-13 | 31.67 | $31.62 | 3700 |
| 2025-11-12 | 31.68 | $32.02 | 7029 |
| 2025-11-11 | 31.55 | $31.89 | 5000 |
| 2025-11-10 | 31.44 | $31.81 | 11025 |
| 2025-11-07 | 31.33 | $31.19 | 1226 |
| 2025-11-06 | 31.39 | $31.11 | 4614 |
| 2025-11-05 | 31.48 | $31.39 | 11307 |
| 2025-11-04 | 31.51 | $31.15 | 11912 |
| 2025-11-03 | 31.61 | $31.58 | 9024 |
| 2025-10-31 | 31.60 | $31.49 | 14000 |
| 2025-10-30 | 31.62 | $31.50 | 2605 |
| 2025-10-29 | 31.63 | $31.48 | 2603 |
| 2025-10-28 | 31.64 | $31.42 | 14600 |
| 2025-10-27 | 31.67 | $31.52 | 3745 |
| 2025-10-24 | 31.67 | $31.64 | 1608 |
| 2025-10-23 | 31.63 | $31.55 | 1200 |
| 2025-10-22 | 31.61 | $31.29 | 1000 |
| 2025-10-21 | 31.66 | $31.29 | 1600 |
| 2025-10-20 | 31.71 | $32.04 | 700 |
| 2025-10-17 | 31.52 | $31.50 | 6544 |
| 2025-10-16 | 31.46 | $31.67 | 549 |
| 2025-10-15 | 31.33 | $31.46 | 203 |
| 2025-10-14 | 31.24 | $31.14 | 1043 |
| 2025-10-13 | 31.22 | $31.18 | 1841 |
| 2025-10-10 | 31.17 | $30.60 | 1000 |
| 2025-10-09 | 31.29 | $31.11 | 1638 |
| 2025-10-08 | 31.27 | $31.42 | 1730 |
| 2025-10-07 | 31.15 | $31.16 | 3700 |
| 2025-10-06 | 31.07 | $31.14 | 1520 |
| 2025-10-03 | 30.97 | $30.95 | 7211 |
| 2025-10-02 | 30.91 | $30.94 | 7900 |
| 2025-10-01 | 30.82 | $30.88 | 21824 |
| 2025-09-30 | 30.74 | $30.76 | 1000 |
| 2025-09-29 | 30.67 | $30.62 | 504 |
| 2025-09-26 | 30.62 | $30.43 | 2410 |
| 2025-09-25 | 30.61 | $30.35 | 2400 |
| 2025-09-24 | 30.62 | $30.41 | 1206 |
| 2025-09-23 | 30.61 | $30.55 | 1800 |
| 2025-09-22 | 30.55 | $30.54 | 2300 |
| 2025-09-19 | 30.47 | $30.38 | 28200 |
| 2025-09-18 | 30.41 | $30.31 | 700 |
| 2025-09-17 | 30.36 | $30.33 | 16840 |
| 2025-09-16 | 30.28 | $30.39 | 300 |
| 2025-09-15 | 30.17 | $30.33 | 7100 |
| 2025-09-12 | 30.04 | $30.09 | 8100 |
| 2025-09-11 | 29.95 | $30.10 | 4820 |
| 2025-09-10 | 29.83 | $29.96 | 2100 |
| 2025-09-09 | 29.73 | $29.89 | 13300 |
| 2025-09-08 | 29.62 | $29.88 | 3600 |
| 2025-09-05 | 29.49 | $29.64 | 1032 |
| 2025-09-04 | 29.40 | $29.48 | 3433 |
| 2025-09-03 | 29.34 | $29.43 | 428 |
| 2025-09-02 | 29.29 | $29.32 | 12854 |
| 2025-08-29 | 29.25 | $29.25 | 12900 |
| 2025-08-28 | 29.22 | $29.31 | 5000 |
| 2025-08-27 | 29.17 | $29.18 | 3100 |
| 2025-08-26 | 29.14 | $29.18 | 231 |
| 2025-08-25 | 29.11 | $29.15 | 1500 |
| 2025-08-22 | 29.07 | $29.23 | 10541 |
| 2025-08-21 | 29.00 | $28.90 | 9426 |
| 2025-08-20 | 29.02 | $28.97 | 4600 |
| 2025-08-19 | 29.02 | $28.90 | 4000 |
| 2025-08-18 | 29.04 | $29.06 | 4200 |
| 2025-08-15 | 29.01 | $29.05 | 1616 |
| 2025-08-14 | 28.98 | $29.05 | 1700 |
| 2025-08-13 | 28.94 | $29.13 | 1200 |
| 2025-08-12 | 28.86 | $29.02 | 2433 |
| 2025-08-11 | 28.79 | $28.84 | 2200 |
| 2025-08-08 | 28.77 | $28.96 | 1000 |
| 2025-08-07 | 28.71 | $28.87 | 1211 |
| 2025-08-06 | 28.66 | $28.75 | 11500 |
| 2025-08-05 | 28.64 | $28.65 | 4600 |
| 2025-08-04 | 28.64 | $28.67 | 5323 |
| 2025-08-01 | 28.64 | $28.40 | 1800 |
| 2025-07-31 | 28.72 | $28.41 | 200 |
| 2025-07-30 | 28.82 | $28.51 | 5500 |
| 2025-07-29 | 28.90 | $28.75 | 3700 |
| 2025-07-28 | 28.93 | $28.73 | 2500 |
| 2025-07-25 | 28.97 | $28.91 | 5800 |
| 2025-07-24 | 28.95 | $29.00 | 9517 |
| 2025-07-23 | 28.90 | $29.17 | 3200 |
| 2025-07-22 | 28.78 | $28.94 | 4100 |
| 2025-07-21 | 28.70 | $28.83 | 1306 |
| 2025-07-18 | 28.65 | $28.64 | 1310 |
| 2025-07-17 | 28.63 | $28.64 | 500 |
| 2025-07-16 | 28.62 | $28.58 | 2700 |
| 2025-07-15 | 28.61 | $28.48 | 6124 |
| 2025-07-14 | 28.64 | $28.60 | 3815 |
| 2025-07-11 | 28.63 | $28.63 | 4400 |
| 2025-07-10 | 28.61 | $28.62 | 5531 |
| 2025-07-09 | 28.59 | $28.60 | 6646 |
| 2025-07-08 | 28.56 | $28.49 | 16306 |
| 2025-07-07 | 28.56 | $28.47 | 9600 |
| 2025-07-03 | 28.57 | $28.68 | 8600 |
| 2025-07-02 | 28.51 | $28.64 | 2046 |
| 2025-07-01 | 28.45 | $28.49 | 9100 |
| 2025-06-30 | 28.41 | $28.47 | 500 |
| 2025-06-27 | 28.38 | $28.32 | 1500 |
| 2025-06-26 | 28.38 | $28.38 | 6703 |
| 2025-06-25 | 28.37 | $28.24 | 9800 |
| 2025-06-24 | 28.39 | $28.29 | 4236 |
| 2025-06-23 | 28.40 | $28.29 | 1700 |
| 2025-06-20 | 28.41 | $28.25 | 5500 |
| 2025-06-18 | 28.43 | $28.34 | 157 |
| 2025-06-17 | 28.43 | $28.34 | 603 |
| 2025-06-16 | 28.42 | $28.46 | 12017 |
| 2025-06-13 | 28.37 | $28.45 | 380 |
| 2025-06-12 | 28.31 | $28.43 | 3671 |
| 2025-06-11 | 28.24 | $28.21 | 3700 |
| 2025-06-10 | 28.22 | $28.19 | 913 |
| 2025-06-09 | 28.20 | $28.16 | 5338 |
| 2025-06-06 | 28.18 | $28.12 | 5630 |
| 2025-06-05 | 28.17 | $28.11 | 5630 |
| 2025-06-04 | 28.15 | $28.13 | 5630 |
| 2025-06-03 | 28.13 | $28.09 | 1500 |
| 2025-06-02 | 28.11 | $28.20 | 22300 |
| 2025-05-30 | 28.05 | $28.00 | 4325 |
| 2025-05-29 | 28.03 | $28.03 | 5923 |
| 2025-05-28 | 28.00 | $27.93 | 3000 |
| 2025-05-27 | 27.99 | $28.03 | 400 |
| 2025-05-23 | 27.95 | $27.98 | 8628 |
| 2025-05-22 | 27.91 | $27.86 | 7620 |
| 2025-05-21 | 27.90 | $27.91 | 100 |
| 2025-05-20 | 27.87 | $27.94 | 4711 |
| 2025-05-19 | 27.81 | $27.85 | 10424 |
| 2025-05-16 | 27.78 | $27.71 | 3900 |
| 2025-05-15 | 27.78 | $27.74 | 1200 |
| 2025-05-14 | 27.77 | $27.54 | 15738 |
| 2025-05-13 | 27.81 | $27.72 | 3300 |
| 2025-05-12 | 27.81 | $27.70 | 5700 |
| 2025-05-09 | 27.81 | $27.76 | 1200 |
| 2025-05-08 | 27.79 | $27.67 | 140 |
| 2025-05-07 | 27.80 | $27.81 | 800 |
| 2025-05-06 | 27.75 | $27.93 | 5300 |
| 2025-05-05 | 27.66 | $27.77 | 2614 |
| 2025-05-02 | 27.59 | $27.60 | 2042 |
| 2025-05-01 | 27.57 | $27.46 | 14300 |
| 2025-04-30 | 27.58 | $27.55 | 2900 |
| 2025-04-29 | 27.56 | $27.63 | 3400 |
| 2025-04-28 | 27.51 | $27.65 | 19234 |
| 2025-04-25 | 27.44 | $27.55 | 1800 |
| 2025-04-24 | 27.39 | $27.58 | 1100 |
| 2025-04-23 | 27.32 | $27.40 | 2910 |
| 2025-04-22 | 27.29 | $27.45 | 4222 |
| 2025-04-21 | 27.24 | $27.40 | 4212 |
| 2025-04-17 | 27.19 | $27.35 | 1500 |
| 2025-04-16 | 27.15 | $27.38 | 1635 |
| 2025-04-15 | 27.09 | $27.31 | 2828 |
| 2025-04-14 | 27.04 | $27.25 | 2747 |
| 2025-04-11 | 27.01 | $27.23 | 12000 |
| 2025-04-10 | 26.97 | $27.02 | 2900 |
| 2025-04-09 | 27.00 | $27.13 | 13737 |
| 2025-04-08 | 27.01 | $26.55 | 15119 |
| 2025-04-07 | 27.20 | $26.64 | 14307 |
| 2025-04-04 | 27.41 | $26.88 | 31600 |
| 2025-04-03 | 27.58 | $27.36 | 15000 |
| 2025-04-02 | 27.65 | $27.72 | 18500 |
| 2025-04-01 | 27.61 | $27.68 | 31400 |
| 2025-03-31 | 27.58 | $27.66 | 18541 |
| 2025-03-28 | 27.55 | $27.52 | 1300 |
| 2025-03-27 | 27.56 | $27.64 | 33608 |
| 2025-03-26 | 27.53 | $27.58 | 1705 |
| 2025-03-25 | 27.51 | $27.68 | 22900 |
| 2025-03-24 | 27.46 | $27.64 | 126600 |
| 2025-03-21 | 27.41 | $27.53 | 5817 |
| 2025-03-20 | 27.38 | $27.58 | 8449 |
| 2025-03-19 | 27.33 | $27.58 | 13900 |
| 2025-03-18 | 27.28 | $27.45 | 49616 |
| 2025-03-17 | 27.26 | $27.49 | 38522 |
| 2025-03-14 | 27.22 | $27.38 | 8943 |
| 2025-03-13 | 27.22 | $27.17 | 800 |
| 2025-03-12 | 27.28 | $27.26 | 3700 |
| 2025-03-11 | 27.33 | $27.14 | 3300 |
| 2025-03-10 | 27.44 | $27.18 | 15025 |
| 2025-03-07 | 27.55 | $27.47 | 2600 |
| 2025-03-06 | 27.61 | $27.41 | 1900 |
| 2025-03-05 | 27.69 | $27.60 | 11914 |
| 2025-03-04 | 27.74 | $27.50 | 6718 |
| 2025-03-03 | 27.82 | $27.58 | 52500 |
| 2025-02-28 | 27.90 | $27.74 | 224 |
| 2025-02-27 | 27.95 | $27.63 | 7000 |
| 2025-02-26 | 28.04 | $27.83 | 600 |
| 2025-02-25 | 28.09 | $27.82 | 126 |
| 2025-02-24 | 28.15 | $27.95 | 5800 |
| 2025-02-21 | 28.18 | $27.96 | 16500 |
| 2025-02-20 | 28.21 | $28.14 | 4013 |
| 2025-02-19 | 28.18 | $28.20 | 2400 |
| 2025-02-18 | 28.13 | $28.17 | 33900 |
| 2025-02-14 | 28.08 | $28.02 | 20206 |
| 2025-02-13 | 28.06 | $28.12 | 13147 |
| 2025-02-12 | 28.00 | $27.99 | 3300 |
| 2025-02-11 | 27.96 | $28.01 | 2200 |
| 2025-02-10 | 27.92 | $28.04 | 348 |
| 2025-02-07 | 27.85 | $27.86 | 736 |
| 2025-02-06 | 27.82 | $27.92 | 1400 |
| 2025-02-05 | 27.77 | $27.90 | 100 |
| 2025-02-04 | 27.71 | $27.85 | 100 |
| 2025-02-03 | 27.66 | $27.77 | 26200 |
| 2025-01-31 | 27.62 | $27.78 | 300 |
| 2025-01-30 | 27.57 | $27.78 | 3500 |
| 2025-01-29 | 27.51 | $27.64 | 11300 |
| 2025-01-28 | 27.49 | $27.70 | 1600 |
| 2025-01-27 | 27.44 | $27.51 | 100 |
| 2025-01-24 | 27.44 | $27.75 | 100 |
| 2025-01-23 | 27.38 | $27.82 | 1300 |
| 2025-01-22 | 27.28 | $27.75 | 6600 |
| 2025-01-21 | 27.18 | $27.65 | 726 |
| 2025-01-17 | 27.11 | $27.57 | 17400 |
| 2025-01-16 | 27.04 | $27.47 | 35906 |
| 2025-01-15 | 27.01 | $27.44 | 5800 |
| 2025-01-14 | 26.98 | $27.21 | 700 |
| 2025-01-13 | 27.03 | $27.22 | 1218 |
| 2025-01-10 | 27.10 | $27.26 | 1339 |
| 2025-01-08 | 27.18 | $27.29 | 100 |
| 2025-01-07 | 27.27 | $27.21 | 1128 |
| 2025-01-06 | 27.42 | $27.35 | 23337 |
| 2025-01-03 | 27.57 | $27.32 | 4300 |
| 2025-01-02 | 27.76 | $27.18 | 25400 |
| 2024-12-31 | 28.05 | $27.18 | 1912 |
| 2024-12-30 | 28.41 | $27.17 | 12900 |
| 2024-12-27 | 28.85 | $28.78 | 100 |
| 2024-12-26 | 28.88 | $29.02 | 100 |
| 2024-12-24 | 28.85 | $28.96 | 521 |
| 2024-12-23 | 28.82 | $28.78 | 100 |
| 2024-12-20 | 28.84 | $28.68 | 500 |
| 2024-12-19 | 28.90 | $28.49 | 13500 |
| 2024-12-18 | 29.04 | $28.53 | 1146 |
| 2024-12-17 | 29.19 | $29.11 | 3600 |
| 2024-12-16 | 29.19 | $29.20 | 100 |
| 2024-12-13 | 29.16 | $29.08 | 100 |
| 2024-12-12 | 29.15 | $29.13 | 502 |
| 2024-12-11 | 29.13 | $29.30 | 100 |
| 2024-12-10 | 29.04 | $29.07 | 100 |
| 2024-12-09 | 29.01 | $29.05 | 100 |
| 2024-12-06 | 28.98 | $29.08 | 300 |
| 2024-12-05 | 28.93 | $29.00 | 700 |
| 2024-12-04 | 28.89 | $29.08 | 400 |
| 2024-12-03 | 28.82 | $28.92 | 633 |
| 2024-12-02 | 28.78 | $28.90 | 6800 |
| 2024-11-29 | 28.74 | $28.89 | 100 |
| 2024-11-27 | 28.69 | $28.75 | 2504 |
| 2024-11-26 | 28.67 | $28.78 | 200 |
| 2024-11-25 | 28.65 | $28.72 | 800 |
| 2024-11-22 | 28.64 | $28.87 | 100 |
| 2024-11-21 | 28.58 | $28.76 | 1400 |
| 2024-11-20 | 28.54 | $28.65 | 2800 |
| 2024-11-19 | 28.53 | $28.62 | 1142 |
| 2024-11-18 | 28.53 | $28.50 | 4800 |
| 2024-11-15 | 28.57 | $28.31 | 100 |
| 2024-11-14 | 28.68 | $28.48 | 1526 |
| 2024-11-13 | 28.76 | $28.61 | 300 |
| 2024-11-12 | 28.81 | $28.67 | 19012 |
| 2024-11-11 | 28.86 | $28.83 | 913 |
| 2024-11-08 | 28.87 | $29.01 | 3218 |
| 2024-11-07 | 28.82 | $29.11 | 600 |
| 2024-11-06 | 28.74 | $28.85 | 1200 |
| 2024-11-05 | 28.71 | $28.77 | 300 |
| 2024-11-04 | 28.71 | $28.57 | 128 |
| 2024-11-01 | 28.76 | $28.62 | 32123 |
| 2024-10-31 | 28.82 | $28.59 | 742 |
| 2024-10-30 | 28.90 | $28.89 | 449 |
| 2024-10-29 | 28.89 | $28.93 | 12503 |
| 2024-10-28 | 28.87 | $28.87 | 100 |
| 2024-10-25 | 28.87 | $28.82 | 100 |
| 2024-10-24 | 28.88 | $28.83 | 3507 |
| 2024-10-23 | 28.89 | $28.75 | 800 |
| 2024-10-22 | 28.93 | $28.98 | 219 |
| 2024-10-21 | 28.89 | $28.91 | 100 |
| 2024-10-18 | 28.87 | $29.00 | 1600 |
| 2024-10-17 | 28.82 | $28.83 | 100 |
| 2024-10-16 | 28.81 | $28.82 | 100 |
| 2024-10-15 | 28.80 | $28.69 | 100 |
| 2024-10-14 | 28.82 | $28.87 | 800 |
| 2024-10-11 | 28.80 | $28.81 | 300 |
| 2024-10-10 | 28.78 | $28.66 | 4600 |
| 2024-10-09 | 28.81 | $28.63 | 100 |
| 2024-10-08 | 28.84 | $28.63 | 1113 |
| 2024-10-07 | 28.89 | $28.72 | 200 |
| 2024-10-04 | 28.91 | $28.81 | 200 |
| 2024-10-03 | 28.91 | $28.66 | 100 |
| 2024-10-02 | 28.95 | $28.79 | 100 |
| 2024-10-01 | 28.96 | $28.80 | 25240 |
| 2024-09-30 | 28.95 | $28.87 | 100 |
| 2024-09-27 | 28.93 | $28.88 | 100 |
| 2024-09-26 | 28.88 | $28.96 | 100 |
| 2024-09-25 | 28.80 | $28.80 | 5306 |
| 2024-09-24 | 28.75 | $28.87 | 5543 |
| 2024-09-23 | 28.66 | $28.75 | 2600 |
| 2024-09-20 | 28.59 | $28.70 | 515 |
| 2024-09-19 | 28.51 | $28.76 | 19900 |
| 2024-09-18 | 28.39 | $28.35 | 6300 |
| 2024-09-17 | 28.38 | $28.46 | 100 |
| 2024-09-16 | 28.32 | $28.54 | 1300 |
| 2024-09-13 | 28.23 | $28.46 | 100 |
| 2024-09-12 | 28.14 | $28.30 | 100 |
| 2024-09-11 | 28.07 | $28.15 | 100 |
| 2024-09-10 | 28.05 | $28.00 | 1400 |
| 2024-09-09 | 28.06 | $27.88 | 100 |
| 2024-09-06 | 28.11 | $27.69 | 100 |
| 2024-09-05 | 28.23 | $27.98 | 600 |
| 2024-09-04 | 28.29 | $28.05 | 9000 |
| 2024-09-03 | 28.33 | $27.95 | 2101 |
| 2024-08-30 | 28.41 | $28.35 | 100 |
| 2024-08-29 | 28.38 | $28.23 | — |
| 2024-08-28 | 28.37 | $28.23 | — |
| 2024-08-27 | 28.36 | $28.38 | 100 |
| 2024-08-26 | 28.30 | $28.32 | — |
| 2024-08-23 | 28.24 | $28.40 | — |
| 2024-08-22 | 28.13 | $28.12 | — |
| 2024-08-21 | 28.09 | $28.41 | 200 |
| 2024-08-20 | 27.94 | $28.29 | 6239 |
| 2024-08-19 | 27.80 | $28.32 | 300 |
| 2024-08-16 | 27.62 | $28.19 | 400 |
| 2024-08-15 | 27.44 | $28.04 | 800 |
| 2024-08-14 | 27.27 | $27.77 | 508 |
| 2024-08-13 | 27.15 | $27.68 | 847 |
| 2024-08-12 | 27.04 | $27.39 | 100 |
| 2024-08-09 | 27.00 | $27.30 | 200 |
| 2024-08-08 | 26.98 | $27.16 | 100 |
| 2024-08-07 | 27.01 | $26.72 | 300 |
| 2024-08-06 | 27.19 | $26.86 | 2100 |
| 2024-08-05 | 27.37 | $26.79 | 100 |
| 2024-08-02 | 27.61 | $27.39 | 3200 |
| 2024-08-01 | 27.72 | $27.74 | 6629 |
| 2024-07-31 | 27.74 | $28.04 | 136 |
| 2024-07-30 | 27.68 | $27.62 | 700 |
| 2024-07-29 | 27.74 | $27.64 | 2000 |
| 2024-07-26 | 27.81 | $27.60 | 100 |
| 2024-07-25 | 27.90 | $27.38 | 100 |
| 2024-07-24 | 28.08 | $27.59 | 2235 |
| 2024-07-23 | 28.24 | $28.06 | 2538 |
| 2024-07-22 | 28.28 | $28.06 | 100 |
| 2024-07-19 | 28.33 | $27.87 | 100 |
| 2024-07-18 | 28.45 | $28.14 | 101 |
| 2024-07-17 | 28.50 | $28.30 | 100 |
| 2024-07-16 | 28.51 | $28.65 | 100 |
| 2024-07-15 | 28.41 | $28.44 | 500 |
| 2024-07-12 | 28.34 | $28.37 | 7100 |
| 2024-07-11 | 28.28 | $28.30 | 1013 |
| 2024-07-10 | 28.23 | $28.40 | 300 |
| 2024-07-09 | 28.12 | $28.20 | 200 |
| 2024-07-08 | 28.05 | $28.17 | 9400 |
| 2024-07-05 | 27.98 | $28.24 | 100 |
| 2024-07-03 | 27.86 | $28.03 | 2600 |
| 2024-07-02 | 27.78 | $27.85 | 227 |
| 2024-07-01 | 27.74 | $27.75 | 16800 |
| 2024-06-28 | 27.73 | $27.68 | 6100 |
| 2024-06-27 | 27.72 | $27.71 | 2000 |
| 2024-06-26 | 27.71 | $27.61 | 100 |
| 2024-06-25 | 27.72 | $27.67 | 800 |
| 2024-06-24 | 27.72 | $27.64 | 100 |
| 2024-06-21 | 27.72 | $27.66 | 1200 |
| 2024-06-20 | 27.71 | $27.84 | 9215 |
| 2024-06-18 | 27.64 | $27.79 | 100 |
| 2024-06-17 | 27.57 | $27.71 | 300 |
| 2024-06-14 | 27.51 | $27.60 | 20200 |
| 2024-06-13 | 27.46 | $27.51 | 100 |
| 2024-06-12 | 27.44 | $27.58 | 1230 |
| 2024-06-11 | 27.39 | $27.37 | 300 |
| 2024-06-10 | 27.39 | $27.33 | 100 |
| 2024-06-07 | 27.40 | $27.21 | 100 |
| 2024-06-06 | 27.45 | $27.57 | 132 |
| 2024-06-05 | 27.40 | $27.48 | 1500 |
| 2024-06-04 | 27.37 | $27.22 | 700 |
| 2024-06-03 | 27.41 | $27.30 | 5840 |
| 2024-05-31 | 27.43 | $27.22 | 100 |
| 2024-05-30 | 27.48 | $27.23 | 100 |
| 2024-05-29 | 27.53 | $27.31 | 100 |
| 2024-05-28 | 27.57 | $27.46 | 1700 |
| 2024-05-24 | 27.56 | $27.34 | 4745 |
| 2024-05-23 | 27.59 | $27.25 | 1914 |
| 2024-05-22 | 27.65 | $27.51 | 100 |
| 2024-05-21 | 27.63 | $27.73 | 21635 |
| 2024-05-20 | 27.54 | $27.72 | 648 |
| 2024-05-17 | 27.42 | $27.62 | 4600 |
| 2024-05-16 | 27.31 | $27.47 | 200 |
| 2024-05-15 | 27.22 | $27.50 | 1300 |
| 2024-05-14 | 27.09 | $27.27 | 4623 |
| 2024-05-13 | 27.01 | $27.14 | 800 |
| 2024-05-10 | 26.95 | $27.24 | 100 |
| 2024-05-09 | 26.85 | $27.13 | 6207 |
| 2024-05-08 | 26.76 | $26.95 | 2323 |
| 2024-05-07 | 26.71 | $26.97 | 100 |
| 2024-05-06 | 26.63 | $26.98 | 400 |
| 2024-05-03 | 26.54 | $26.77 | 15211 |
| 2024-05-02 | 26.50 | $26.54 | 1800 |
| 2024-05-01 | 26.52 | $26.42 | 33712 |
| 2024-04-30 | 26.59 | $26.43 | 100 |
| 2024-04-29 | 26.68 | $26.86 | 434 |
| 2024-04-26 | 26.64 | $26.83 | 3216 |
| 2024-04-25 | 26.61 | $26.61 | 100 |
| 2024-04-24 | 26.64 | $26.64 | 224 |
| 2024-04-23 | 26.68 | $26.62 | 3109 |
| 2024-04-22 | 26.72 | $26.44 | 1611 |
| 2024-04-19 | 26.84 | $26.55 | 900 |
| 2024-04-18 | 26.94 | $26.71 | 2001 |
| 2024-04-17 | 27.02 | $26.74 | 100 |
| 2024-04-16 | 27.10 | $26.93 | 1400 |
| 2024-04-15 | 27.14 | $26.93 | 1400 |
| 2024-04-12 | 27.19 | $26.95 | 510 |
| 2024-04-11 | 27.23 | $27.36 | 844 |
| 2024-04-10 | 27.16 | $27.03 | 700 |
| 2024-04-09 | 27.17 | $27.23 | 502 |
| 2024-04-08 | 27.11 | $27.16 | 500 |
| 2024-04-05 | 27.06 | $27.11 | 700 |
| 2024-04-04 | 27.01 | $26.82 | 1500 |
| 2024-04-03 | 27.04 | $27.06 | 14600 |
| 2024-04-02 | 26.99 | $26.95 | 528 |
| 2024-04-01 | 26.97 | $26.96 | 15000 |
| 2024-03-28 | 26.93 | $26.96 | 1200 |
| 2024-03-27 | 26.89 | $26.90 | 10900 |
| 2024-03-26 | 26.85 | $26.75 | 7837 |
| 2024-03-25 | 26.84 | $26.82 | 2500 |
| 2024-03-22 | 26.81 | $26.89 | 731 |
| 2024-03-21 | 26.75 | $26.88 | 2020 |
| 2024-03-20 | 26.67 | $26.77 | 8500 |
| 2024-03-19 | 26.61 | $26.58 | 100 |
| 2024-03-18 | 26.59 | $26.50 | 13846 |
| 2024-03-15 | 26.59 | $26.35 | 532 |
| 2024-03-14 | 26.63 | $26.50 | 100 |
| 2024-03-13 | 26.64 | $26.56 | 4000 |
| 2024-03-12 | 26.62 | $26.65 | 900 |
| 2024-03-11 | 26.56 | $26.43 | 2600 |
| 2024-03-08 | 26.56 | $26.48 | 500 |
| 2024-03-07 | 26.54 | $26.65 | 15700 |
| 2024-03-06 | 26.46 | $26.43 | 342 |
| 2024-03-05 | 26.42 | $26.30 | 100 |
| 2024-03-04 | 26.42 | $26.53 | 502 |
| 2024-03-01 | 26.34 | $26.55 | 52300 |
| 2024-02-29 | 26.22 | $26.30 | — |
| 2024-02-28 | 26.16 | $26.10 | 100 |
| 2024-02-27 | 26.15 | $26.15 | 200 |
| 2024-02-26 | 26.12 | $26.14 | 106 |
| 2024-02-23 | 26.08 | $26.19 | 330 |
| 2024-02-22 | 26.01 | $26.17 | 422 |
| 2024-02-21 | 25.93 | $25.75 | 1623 |
| 2024-02-20 | 25.97 | $25.76 | 100 |
| 2024-02-16 | 26.01 | $25.87 | 5737 |
| 2024-02-15 | 26.01 | $25.93 | 5100 |
| 2024-02-14 | 26.00 | $25.88 | 500 |
| 2024-02-13 | 26.00 | $25.71 | — |
| 2024-02-12 | 26.05 | $26.02 | 200 |
| 2024-02-09 | 26.01 | $26.07 | 100 |
| 2024-02-08 | 25.94 | $25.96 | 107 |
| 2024-02-07 | 25.88 | $25.95 | 334 |
| 2024-02-06 | 25.81 | $25.81 | 124 |
| 2024-02-05 | 25.77 | $25.80 | — |
| 2024-02-02 | 25.72 | $25.87 | — |
| 2024-02-01 | 25.63 | $25.68 | 11515 |
| 2024-01-31 | 25.59 | $25.42 | 102 |
| 2024-01-30 | 25.61 | $25.72 | 1700 |
| 2024-01-29 | 25.54 | $25.77 | 204 |
| 2024-01-26 | 25.44 | $25.56 | 100 |
| 2024-01-25 | 25.38 | $25.59 | 230 |
| 2024-01-24 | 25.29 | $25.52 | 1311 |
| 2024-01-23 | 25.21 | $25.52 | — |
| 2024-01-22 | 25.12 | $25.42 | 300 |
| 2024-01-19 | 25.03 | $25.44 | 400 |
| 2024-01-18 | 24.92 | $25.11 | 136 |
| 2024-01-17 | 24.90 | $24.87 | 400 |
| 2024-01-16 | 24.95 | $25.02 | 400 |
| 2024-01-12 | 24.96 | $25.12 | 14600 |
| 2024-01-11 | 24.94 | $25.11 | 500 |
| 2024-01-10 | 24.93 | $25.07 | 811 |
| 2024-01-09 | 24.93 | $25.00 | 2000 |
| 2024-01-08 | 24.96 | $25.01 | 600 |
| 2024-01-05 | 25.00 | $24.73 | 4701 |
| 2024-01-04 | 25.13 | $24.72 | 1100 |
| 2024-01-03 | 25.29 | $24.81 | 10600 |
| 2024-01-02 | 25.47 | $25.00 | 13400 |
| 2023-12-29 | 25.62 | $25.14 | 11900 |
| 2023-12-28 | 25.76 | $25.23 | 2216 |
| 2023-12-27 | 25.90 | $25.96 | 616 |
| 2023-12-26 | 25.84 | $25.93 | 400 |
| 2023-12-22 | 25.77 | $25.85 | 3600 |
| 2023-12-21 | 25.71 | $25.76 | 3228 |
| 2023-12-20 | 25.65 | $25.61 | 2528 |
| 2023-12-19 | 25.64 | $25.81 | 214 |
| 2023-12-18 | 25.55 | $25.72 | 100 |
| 2023-12-15 | 25.47 | $25.61 | 100 |
| 2023-12-14 | 25.41 | $25.61 | 115 |
| 2023-12-13 | 25.33 | $25.53 | 100 |
| 2023-12-12 | 25.26 | $25.25 | 200 |
| 2023-12-11 | 25.27 | $25.21 | 600 |
| 2023-12-08 | 25.28 | $25.22 | 4331 |
| 2023-12-07 | 25.30 | $25.25 | 530 |
| 2023-12-06 | 25.31 | $25.11 | 400 |
| 2023-12-05 | 25.37 | $25.18 | 206 |
| 2023-12-04 | 25.41 | $25.22 | 5117 |
| 2023-12-01 | 25.46 | $25.45 | 8900 |
| 2023-11-30 | 25.43 | $25.41 | 300 |
| 2023-11-29 | 25.41 | $25.40 | 700 |
| 2023-11-28 | 25.39 | $25.37 | 100 |
| 2023-11-27 | 25.37 | $25.34 | 6833 |
| 2023-11-24 | 25.36 | $25.32 | 514 |
| 2023-11-22 | 25.34 | $25.34 | 2700 |
| 2023-11-21 | 25.32 | $25.32 | 100 |
| 2023-11-20 | 25.29 | $25.30 | 100 |
| 2023-11-17 | 25.27 | $25.26 | 500 |
| 2023-11-16 | 25.25 | $25.27 | 2001 |
| 2023-11-15 | 25.22 | $25.25 | — |
| 2023-11-14 | 25.19 | $25.23 | 100 |
| 2023-11-13 | 25.16 | $25.18 | 4417 |
| 2023-11-10 | 25.13 | $25.15 | 100 |
| 2023-11-09 | 25.11 | $25.11 | 500 |
| 2023-11-08 | 25.10 | $25.08 | 100 |
| 2023-11-07 | 25.09 | $25.13 | 100 |
| 2023-11-06 | 25.06 | $25.13 | 840 |
| 2023-11-03 | 25.03 | $25.13 | 100 |
| 2023-11-02 | 24.99 | $25.10 | 5233 |
| 2023-11-01 | 24.95 | $25.05 | 16612 |
| 2023-10-31 | 24.92 | $24.94 | 227 |
| 2023-10-30 | 24.91 | $24.89 | 100 |
| 2023-10-27 | 24.93 | $24.89 | 2600 |
| 2023-10-26 | 24.94 | $24.80 | 3800 |
| 2023-10-25 | 24.99 | $24.92 | 4400 |
| 2023-10-24 | 25.01 | $25.01 | 610 |
| 2023-10-23 | 25.01 | $24.96 | 8702 |
| 2023-10-20 | 25.02 | $25.00 | 6621 |
| 2023-10-19 | 25.03 | $25.11 | 7800 |
| 2023-10-18 | 25.00 | $25.11 | 3340 |
| 2023-10-17 | 24.96 | $25.11 | — |
| 2023-10-16 | 24.92 | $25.12 | 100 |
| 2023-10-13 | 24.86 | $25.07 | 626 |
| 2023-10-12 | 24.81 | $25.01 | 246 |
| 2023-10-11 | 24.78 | $25.00 | 438 |
| 2023-10-10 | 24.73 | $24.94 | 3326 |
| 2023-10-09 | 24.71 | $24.92 | 5021 |
| 2023-10-06 | 24.68 | $24.80 | 13723 |
| 2023-10-05 | 24.69 | $24.68 | 2001 |
| 2023-10-04 | 24.75 | $24.72 | 9537 |
| 2023-10-03 | 24.80 | $24.71 | 7741 |
| 2023-10-02 | 24.88 | $24.82 | 37700 |
| 2023-09-29 | 24.94 | $24.83 | — |
| 2023-09-28 | 25.02 | $24.94 | 149 |
| 2023-09-27 | 25.08 | $24.89 | 533 |
| 2023-09-26 | 25.16 | $24.92 | 105 |
| 2023-09-25 | 25.27 | $25.12 | 100 |
| 2023-09-22 | 25.33 | $25.10 | 100 |
| 2023-09-21 | 25.41 | $25.10 | — |
| 2023-09-20 | 25.51 | $25.36 | 122 |
| 2023-09-19 | 25.54 | $25.46 | 400 |
| 2023-09-18 | 25.56 | $25.51 | — |
| 2023-09-15 | 25.56 | $25.48 | 600 |
| 2023-09-14 | 25.57 | $25.62 | — |
| 2023-09-13 | 25.53 | $25.48 | 5400 |
| 2023-09-12 | 25.53 | $25.46 | 11800 |
| 2023-09-11 | 25.54 | $25.59 | 100 |
| 2023-09-08 | 25.50 | $25.47 | 300 |
| 2023-09-07 | 25.49 | $25.45 | 3032 |
| 2023-09-06 | 25.49 | $25.51 | 1200 |
| 2023-09-05 | 25.47 | $25.59 | 3900 |
| 2023-09-01 | 25.42 | $25.72 | 12900 |
| 2023-08-31 | 25.31 | $25.69 | 125 |
| 2023-08-30 | 25.19 | $25.68 | 100 |
| 2023-08-29 | 25.05 | $25.59 | 200 |
| 2023-08-28 | 24.91 | $25.22 | — |
| 2023-08-25 | 24.86 | $25.07 | 100 |
| 2023-08-24 | 24.85 | $24.95 | — |
| 2023-08-23 | 24.89 | $25.23 | — |
| 2023-08-22 | 24.84 | $24.95 | 1001 |
| 2023-08-21 | 24.87 | $24.98 | 3702 |
| 2023-08-18 | 24.91 | $24.76 | 132 |
| 2023-08-17 | 25.04 | $24.80 | 405 |
| 2023-08-16 | 25.18 | $24.95 | 200 |
| 2023-08-15 | 25.30 | $25.15 | — |
| 2023-08-14 | 25.40 | $25.36 | 4300 |
| 2023-08-11 | 25.45 | $25.28 | 1200 |
| 2023-08-10 | 25.54 | $25.38 | 100 |
| 2023-08-09 | 25.62 | $25.38 | 1100 |
| 2023-08-08 | 25.71 | $25.52 | 1022 |
| 2023-08-07 | 25.79 | $25.67 | 831 |
| 2023-08-04 | 25.83 | $25.54 | 100 |
| 2023-08-03 | 25.92 | $25.60 | 100 |
| 2023-08-02 | 26.01 | $25.61 | 800 |
| 2023-08-01 | 26.12 | $26.01 | 2020 |
| 2023-07-31 | 26.12 | $26.13 | 12944 |
| 2023-07-28 | 26.08 | $26.11 | 2103 |
| 2023-07-27 | 26.03 | $25.83 | 300 |
| 2023-07-26 | 26.06 | $25.96 | 700 |
| 2023-07-25 | 26.05 | $25.99 | 4517 |
| 2023-07-24 | 26.03 | $25.85 | 2600 |
| 2023-07-21 | 26.04 | $25.87 | 100 |
| 2023-07-20 | 26.05 | $25.90 | — |
| 2023-07-19 | 26.04 | $26.20 | 5500 |
| 2023-07-18 | 25.93 | $26.20 | 100 |
| 2023-07-17 | 25.79 | $25.99 | — |
| 2023-07-14 | 25.69 | $25.85 | 203 |
| 2023-07-13 | 25.60 | $25.91 | 400 |
| 2023-07-12 | 25.48 | $25.68 | 930 |
| 2023-07-11 | 25.40 | $25.42 | 3513 |
| 2023-07-10 | 25.38 | $25.31 | 100 |
| 2023-07-07 | 25.40 | $25.30 | 131 |
| 2023-07-06 | 25.42 | $25.29 | 1806 |
| 2023-07-05 | 25.44 | $25.47 | 103 |
| 2023-07-03 | 25.42 | $25.53 | 5400 |
| 2023-06-30 | 25.37 | $25.49 | 100 |
| 2023-06-29 | 25.32 | $25.32 | 200 |
| 2023-06-28 | 25.31 | $25.31 | 100 |
| 2023-06-27 | 25.30 | $25.27 | 100 |
| 2023-06-26 | 25.30 | $25.14 | 418 |
| 2023-06-23 | 25.34 | $25.22 | 440 |
| 2023-06-22 | 25.37 | $25.32 | 100 |
| 2023-06-21 | 25.37 | $25.27 | 926 |
| 2023-06-20 | 25.38 | $25.37 | 1500 |
| 2023-06-16 | 25.36 | $25.44 | 500 |
| 2023-06-15 | 25.32 | $25.49 | 2447 |
| 2023-06-14 | 25.24 | $25.37 | 3820 |
| 2023-06-13 | 25.19 | $25.32 | 3700 |
| 2023-06-12 | 25.14 | $25.29 | 100 |
| 2023-06-09 | 25.10 | $25.14 | 6500 |
| 2023-06-08 | 25.08 | $25.13 | 1644 |
| 2023-06-07 | 25.07 | $25.00 | 100 |
| 2023-06-06 | 25.10 | $25.17 | 800 |
| 2023-06-05 | 25.08 | $25.18 | 400 |
| 2023-06-02 | 25.06 | $25.19 | 2337 |
| 2023-06-01 | 25.02 | $25.13 | 55900 |
| 2023-05-31 | 25.00 | $24.98 | 93600 |
| 2023-05-30 | 25.02 | $25.08 | 336 |
| 2023-05-26 | 25.01 | $25.00 | 1146 |
| 2023-05-25 | 25.03 | $24.89 | 100 |
| 2023-05-24 | 25.09 | $24.91 | 100 |
| 2023-05-23 | 25.15 | $25.06 | 237 |
| 2023-05-22 | 25.19 | $25.16 | 100 |
| 2023-05-19 | 25.19 | $25.16 | 1700 |
| 2023-05-18 | 25.20 | $25.08 | 319 |
| 2023-05-17 | 25.23 | $25.13 | 100 |
| 2023-05-16 | 25.26 | $25.10 | 2901 |
| 2023-05-15 | 25.30 | $25.26 | — |
| 2023-05-12 | 25.29 | $25.21 | — |
| 2023-05-11 | 25.30 | $25.24 | 444 |
| 2023-05-10 | 25.30 | $25.29 | 600 |
| 2023-05-09 | 25.28 | $25.30 | — |
| 2023-05-08 | 25.25 | $25.28 | 600 |
| 2023-05-05 | 25.23 | $25.29 | — |
| 2023-05-04 | 25.19 | $25.26 | 111 |
| 2023-05-03 | 25.15 | $25.22 | 12436 |
| 2023-05-02 | 25.11 | $25.15 | 2300 |
| 2023-05-01 | 25.09 | $25.10 | 4100 |
| 2023-04-28 | 25.08 | $25.11 | 121 |
| 2023-04-27 | 25.06 | $25.05 | 2400 |
| 2023-04-26 | 25.06 | $24.91 | 513 |
| 2023-04-25 | 25.09 | $24.96 | 100 |
| 2023-04-24 | 25.12 | $25.05 | — |
| 2023-04-21 | 25.13 | $25.04 | 1100 |
| 2023-04-20 | 25.14 | $25.06 | 106 |
| 2023-04-19 | 25.15 | $25.07 | 100 |
| 2023-04-18 | 25.15 | $25.12 | 400 |
| 2023-04-17 | 25.13 | $25.08 | 700 |
| 2023-04-14 | 25.12 | $25.07 | 146 |
| 2023-04-13 | 25.12 | $25.20 | 1240 |
| 2023-04-12 | 25.06 | $25.07 | — |
| 2023-04-11 | 25.04 | $25.02 | 111 |
| 2023-04-10 | 25.02 | $24.99 | 835 |
| 2023-04-06 | 25.01 | $25.02 | 342 |
| 2023-04-05 | 24.99 | $25.00 | 100 |
| 2023-04-04 | 24.97 | $25.03 | 3700 |
| 2023-04-03 | 24.93 | $25.00 | 15100 |
| 2023-03-31 | 24.89 | $24.97 | 500 |
| 2023-03-30 | 24.85 | $24.93 | 800 |
| 2023-03-29 | 24.82 | $24.90 | — |
| 2023-03-28 | 24.79 | $24.82 | 100 |
| 2023-03-27 | 24.78 | $24.83 | — |
| 2023-03-24 | 24.76 | $24.81 | — |
| 2023-03-23 | 24.74 | $24.82 | — |
| 2023-03-22 | 24.72 | $24.78 | 100 |
| 2023-03-21 | 24.71 | $24.79 | 1000 |
| 2023-03-20 | 24.69 | $24.79 | 225 |
| 2023-03-17 | 24.67 | $24.74 | 349 |
| 2023-03-16 | 24.67 | $24.73 | 910 |
| 2023-03-15 | 24.67 | $24.70 | — |
| 2023-03-14 | 24.67 | $24.73 | 100 |
| 2023-03-13 | 24.68 | $24.72 | 3917 |
| 2023-03-10 | 24.68 | $24.75 | 76100 |
| 2023-03-09 | 24.69 | $24.77 | 114 |
| 2023-03-08 | 24.68 | $24.81 | 100 |
| 2023-03-07 | 24.67 | $24.80 | 3500 |
| 2023-03-06 | 24.66 | $24.84 | 1600 |
| 2023-03-03 | 24.64 | $24.86 | 900 |
| 2023-03-02 | 24.61 | $24.81 | 1013 |
| 2023-03-01 | 24.60 | $24.77 | 9645 |
| 2023-02-28 | 24.59 | $24.66 | 600 |
| 2023-02-27 | 24.63 | $24.68 | 6717 |
| 2023-02-24 | 24.67 | $24.59 | 1829 |
| 2023-02-23 | 24.75 | $24.78 | 2010 |
| 2023-02-22 | 24.79 | $24.73 | 520 |
| 2023-02-21 | 24.86 | $24.81 | 4800 |
| 2023-02-17 | 24.92 | $24.90 | 100 |
| 2023-02-16 | 24.97 | $24.92 | — |
| 2023-02-15 | 25.03 | $24.96 | 149 |
| 2023-02-14 | 25.09 | $25.08 | 100 |
| 2023-02-13 | 25.13 | $25.08 | 321 |
| 2023-02-10 | 25.17 | $25.05 | — |
| 2023-02-09 | 25.24 | $25.08 | 100 |
| 2023-02-08 | 25.32 | $25.14 | 308 |
| 2023-02-07 | 25.39 | $25.14 | 638 |
| 2023-02-06 | 25.48 | $25.12 | 4500 |
| 2023-02-03 | 25.60 | $25.20 | 100 |
| 2023-02-02 | 25.72 | $25.48 | 4800 |
| 2023-02-01 | 25.77 | $25.69 | 7000 |
| 2023-01-31 | 25.76 | $25.65 | 12800 |
| 2023-01-30 | 25.76 | $25.59 | 1842 |
| 2023-01-27 | 25.78 | $25.68 | 100 |
| 2023-01-26 | 25.77 | $25.71 | 3700 |
| 2023-01-25 | 25.74 | $25.71 | 500 |
| 2023-01-24 | 25.71 | $25.70 | 9300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.53
2026-07-17
Close Price
$32.61
Vol: 1900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.56
Average
53.99
Maximum
82.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.53 | $32.61 | 1900 |
| 2026-07-16 | 49.73 | $32.63 | 5704 |
| 2026-07-15 | 53.47 | $33.00 | 4704 |
| 2026-07-14 | 52.93 | $32.94 | 2000 |
| 2026-07-13 | 49.55 | $32.58 | 631 |
| 2026-07-10 | 51.80 | $32.81 | 500 |
| 2026-07-09 | 51.44 | $32.77 | 5200 |
| 2026-07-08 | 49.63 | $32.57 | 2000 |
| 2026-07-07 | 48.16 | $32.41 | 6100 |
| 2026-07-06 | 51.08 | $32.74 | 11710 |
| 2026-07-02 | 45.57 | $32.16 | 2300 |
| 2026-07-01 | 46.17 | $32.23 | 6000 |
| 2026-06-30 | 48.22 | $32.47 | 12300 |
| 2026-06-29 | 45.23 | $32.16 | 5145 |
| 2026-06-26 | 42.37 | $31.88 | 5200 |
| 2026-06-25 | 44.50 | $32.15 | 10500 |
| 2026-06-24 | 40.17 | $31.74 | 19800 |
| 2026-06-23 | 42.72 | $32.07 | 413 |
| 2026-06-22 | 48.98 | $32.77 | 3313 |
| 2026-06-18 | 49.57 | $32.83 | 7400 |
| 2026-06-17 | 46.06 | $32.49 | 549 |
| 2026-06-16 | 48.71 | $32.77 | 6800 |
| 2026-06-15 | 51.32 | $33.03 | 10631 |
| 2026-06-12 | 46.51 | $32.57 | 2116 |
| 2026-06-11 | 46.07 | $32.53 | 6000 |
| 2026-06-10 | 38.08 | $31.87 | 2705 |
| 2026-06-09 | 42.32 | $32.34 | 4307 |
| 2026-06-08 | 45.50 | $32.65 | 7800 |
| 2026-06-05 | 41.89 | $32.38 | 1600 |
| 2026-06-04 | 56.66 | $33.50 | 9500 |
| 2026-06-03 | 60.27 | $33.70 | 4300 |
| 2026-06-02 | 62.15 | $33.80 | 5037 |
| 2026-06-01 | 60.14 | $33.63 | 22000 |
| 2026-05-29 | 58.55 | $33.50 | 4529 |
| 2026-05-28 | 58.55 | $33.50 | 1404 |
| 2026-05-27 | 56.62 | $33.34 | 11240 |
| 2026-05-26 | 60.28 | $33.56 | 6627 |
| 2026-05-22 | 57.30 | $33.31 | 800 |
| 2026-05-21 | 57.46 | $33.32 | 14213 |
| 2026-05-20 | 57.78 | $33.34 | 1700 |
| 2026-05-19 | 55.58 | $33.15 | 3602 |
| 2026-05-18 | 57.83 | $33.30 | 4800 |
| 2026-05-15 | 57.06 | $33.23 | 9800 |
| 2026-05-14 | 65.34 | $33.74 | 2746 |
| 2026-05-13 | 66.05 | $33.78 | 5200 |
| 2026-05-12 | 65.61 | $33.73 | 13445 |
| 2026-05-11 | 66.60 | $33.79 | 4300 |
| 2026-05-08 | 64.28 | $33.52 | 4500 |
| 2026-05-07 | 60.41 | $33.12 | 1509 |
| 2026-05-06 | 63.86 | $33.33 | 5031 |
| 2026-05-05 | 60.71 | $33.02 | 15230 |
| 2026-05-04 | 57.53 | $32.74 | 15500 |
| 2026-05-01 | 58.01 | $32.77 | 30900 |
| 2026-04-30 | 59.10 | $32.84 | 20600 |
| 2026-04-29 | 55.59 | $32.53 | 10600 |
| 2026-04-28 | 54.76 | $32.46 | 4200 |
| 2026-04-27 | 55.75 | $32.53 | 5633 |
| 2026-04-24 | 56.03 | $32.55 | 1108 |
| 2026-04-23 | 55.08 | $32.46 | 4700 |
| 2026-04-22 | 55.21 | $32.47 | 1724 |
| 2026-04-21 | 52.75 | $32.23 | 7114 |
| 2026-04-20 | 54.77 | $32.40 | 23300 |
| 2026-04-17 | 54.89 | $32.41 | 6822 |
| 2026-04-16 | 55.00 | $32.42 | 7400 |
| 2026-04-15 | 54.11 | $32.32 | 800 |
| 2026-04-14 | 54.83 | $32.39 | 3322 |
| 2026-04-13 | 52.96 | $32.17 | 2813 |
| 2026-04-10 | 51.39 | $31.99 | 1345 |
| 2026-04-09 | 51.66 | $32.02 | 1819 |
| 2026-04-08 | 51.75 | $32.03 | 1635 |
| 2026-04-07 | 49.99 | $31.81 | 4605 |
| 2026-04-06 | 49.99 | $31.81 | 4638 |
| 2026-04-02 | 49.46 | $31.74 | 2626 |
| 2026-04-01 | 49.53 | $31.75 | 16000 |
| 2026-03-31 | 46.85 | $31.38 | 3500 |
| 2026-03-30 | 39.21 | $30.46 | 3009 |
| 2026-03-27 | 39.21 | $30.46 | 11500 |
| 2026-03-26 | 37.98 | $30.32 | 1714 |
| 2026-03-25 | 42.39 | $31.08 | 1701 |
| 2026-03-24 | 37.49 | $30.54 | 11006 |
| 2026-03-23 | 38.41 | $30.70 | 4017 |
| 2026-03-20 | 35.70 | $30.41 | 2533 |
| 2026-03-19 | 40.96 | $31.30 | 11576 |
| 2026-03-18 | 43.70 | $31.70 | 8029 |
| 2026-03-17 | 48.66 | $32.34 | 7105 |
| 2026-03-16 | 47.60 | $32.22 | 11718 |
| 2026-03-13 | 44.14 | $31.84 | 2500 |
| 2026-03-12 | 46.68 | $32.17 | 9100 |
| 2026-03-11 | 51.57 | $32.74 | 4800 |
| 2026-03-10 | 51.49 | $32.73 | 2540 |
| 2026-03-09 | 49.65 | $32.51 | 2540 |
| 2026-03-06 | 48.38 | $32.36 | 6400 |
| 2026-03-05 | 48.13 | $32.33 | 12200 |
| 2026-03-04 | 52.44 | $32.87 | 7900 |
| 2026-03-03 | 49.50 | $32.50 | 5711 |
| 2026-03-02 | 61.04 | $33.69 | 10700 |
| 2026-02-27 | 61.62 | $33.74 | 3900 |
| 2026-02-26 | 60.70 | $33.61 | 700 |
| 2026-02-25 | 61.02 | $33.64 | 4548 |
| 2026-02-24 | 59.61 | $33.43 | 5903 |
| 2026-02-23 | 59.42 | $33.40 | 8800 |
| 2026-02-20 | 58.38 | $33.24 | 2600 |
| 2026-02-19 | 55.25 | $32.78 | 33739 |
| 2026-02-18 | 55.05 | $32.75 | 24200 |
| 2026-02-17 | 52.59 | $32.40 | 2800 |
| 2026-02-13 | 55.12 | $32.71 | 4600 |
| 2026-02-12 | 53.55 | $32.48 | 11041 |
| 2026-02-11 | 58.65 | $33.08 | 11600 |
| 2026-02-10 | 57.03 | $32.83 | 3700 |
| 2026-02-09 | 57.63 | $32.90 | 1407 |
| 2026-02-06 | 53.87 | $32.33 | 6800 |
| 2026-02-05 | 47.93 | $31.56 | 7100 |
| 2026-02-04 | 52.43 | $32.10 | 7600 |
| 2026-02-03 | 52.86 | $32.15 | 6700 |
| 2026-02-02 | 48.28 | $31.59 | 19900 |
| 2026-01-30 | 51.51 | $31.97 | 19427 |
| 2026-01-29 | 69.81 | $33.54 | 7328 |
| 2026-01-28 | 68.17 | $33.30 | 9500 |
| 2026-01-27 | 65.41 | $32.93 | 9300 |
| 2026-01-26 | 61.09 | $32.43 | 14708 |
| 2026-01-23 | 59.15 | $32.23 | 12037 |
| 2026-01-22 | 56.68 | $31.99 | 23307 |
| 2026-01-21 | 53.82 | $31.73 | 6600 |
| 2026-01-20 | 49.01 | $31.34 | 10600 |
| 2026-01-16 | 48.35 | $31.29 | 9600 |
| 2026-01-15 | 48.47 | $31.30 | 18800 |
| 2026-01-14 | 48.58 | $31.31 | 18200 |
| 2026-01-13 | 47.42 | $31.21 | 12338 |
| 2026-01-12 | 48.14 | $31.28 | 12342 |
| 2026-01-09 | 45.31 | $31.03 | 31000 |
| 2026-01-08 | 42.81 | $30.82 | 16000 |
| 2026-01-07 | 41.24 | $30.69 | 39740 |
| 2026-01-06 | 42.97 | $30.89 | 39917 |
| 2026-01-05 | 40.85 | $30.71 | 5000 |
| 2026-01-02 | 36.07 | $30.33 | 27900 |
| 2025-12-31 | 34.35 | $30.20 | 1000 |
| 2025-12-30 | 35.98 | $30.43 | 2800 |
| 2025-12-29 | 57.84 | $32.36 | 3900 |
| 2025-12-26 | 68.98 | $32.90 | 7100 |
| 2025-12-24 | 67.78 | $32.79 | 3100 |
| 2025-12-23 | 67.78 | $32.79 | 14249 |
| 2025-12-22 | 64.76 | $32.52 | 4920 |
| 2025-12-19 | 59.71 | $32.14 | 11800 |
| 2025-12-18 | 57.25 | $31.98 | 2526 |
| 2025-12-17 | 55.48 | $31.87 | 1147 |
| 2025-12-16 | 56.70 | $31.93 | 6900 |
| 2025-12-15 | 58.74 | $32.03 | 1600 |
| 2025-12-12 | 58.60 | $32.02 | 3200 |
| 2025-12-11 | 61.19 | $32.15 | 2512 |
| 2025-12-10 | 60.81 | $32.12 | 200 |
| 2025-12-09 | 58.36 | $31.93 | 583 |
| 2025-12-08 | 57.69 | $31.88 | 700 |
| 2025-12-05 | 60.05 | $32.01 | 6400 |
| 2025-12-04 | 59.69 | $31.98 | 3800 |
| 2025-12-03 | 59.34 | $31.95 | 607 |
| 2025-12-02 | 59.00 | $31.92 | 322 |
| 2025-12-01 | 58.79 | $31.90 | 15113 |
| 2025-11-28 | 59.38 | $31.94 | 3234 |
| 2025-11-26 | 56.56 | $31.67 | 3234 |
| 2025-11-25 | 53.73 | $31.42 | 8900 |
| 2025-11-24 | 52.19 | $31.29 | 7700 |
| 2025-11-21 | 45.74 | $30.80 | 2609 |
| 2025-11-20 | 44.57 | $30.72 | 1200 |
| 2025-11-19 | 49.20 | $31.09 | 3530 |
| 2025-11-18 | 49.33 | $31.10 | 2418 |
| 2025-11-17 | 49.97 | $31.15 | 744 |
| 2025-11-14 | 54.20 | $31.47 | 3100 |
| 2025-11-13 | 56.33 | $31.62 | 3700 |
| 2025-11-12 | 62.55 | $32.02 | 7029 |
| 2025-11-11 | 61.23 | $31.89 | 5000 |
| 2025-11-10 | 60.41 | $31.81 | 11025 |
| 2025-11-07 | 53.14 | $31.19 | 1226 |
| 2025-11-06 | 52.07 | $31.11 | 4614 |
| 2025-11-05 | 56.38 | $31.39 | 11307 |
| 2025-11-04 | 53.22 | $31.15 | 11912 |
| 2025-11-03 | 60.70 | $31.58 | 9024 |
| 2025-10-31 | 59.57 | $31.49 | 14000 |
| 2025-10-30 | 59.75 | $31.50 | 2605 |
| 2025-10-29 | 59.52 | $31.48 | 2603 |
| 2025-10-28 | 58.84 | $31.42 | 14600 |
| 2025-10-27 | 60.45 | $31.52 | 3745 |
| 2025-10-24 | 62.40 | $31.64 | 1608 |
| 2025-10-23 | 61.51 | $31.55 | 1200 |
| 2025-10-22 | 58.86 | $31.29 | 1000 |
| 2025-10-21 | 58.86 | $31.29 | 1600 |
| 2025-10-20 | 71.74 | $32.04 | 700 |
| 2025-10-17 | 66.77 | $31.50 | 6544 |
| 2025-10-16 | 70.48 | $31.67 | 549 |
| 2025-10-15 | 68.42 | $31.46 | 203 |
| 2025-10-14 | 64.87 | $31.14 | 1043 |
| 2025-10-13 | 65.75 | $31.18 | 1841 |
| 2025-10-10 | 57.90 | $30.60 | 1000 |
| 2025-10-09 | 71.60 | $31.11 | 1638 |
| 2025-10-08 | 82.93 | $31.42 | 1730 |
| 2025-10-07 | 80.47 | $31.16 | 3700 |
| 2025-10-06 | 80.26 | $31.14 | 1520 |
| 2025-10-03 | 78.16 | $30.95 | 7211 |
| 2025-10-02 | 78.04 | $30.94 | 7900 |
| 2025-10-01 | 77.35 | $30.88 | 21824 |
| 2025-09-30 | 75.91 | $30.76 | 1000 |
| 2025-09-29 | 74.09 | $30.62 | 504 |
| 2025-09-26 | 71.28 | $30.43 | 2410 |
| 2025-09-25 | 69.98 | $30.35 | 2400 |
| 2025-09-24 | 72.31 | $30.41 | 1206 |
| 2025-09-23 | 78.08 | $30.55 | 1800 |
| 2025-09-22 | 77.96 | $30.54 | 2300 |
| 2025-09-19 | 75.97 | $30.38 | 28200 |
| 2025-09-18 | 75.04 | $30.31 | 700 |
| 2025-09-17 | 75.84 | $30.33 | 16840 |
| 2025-09-16 | 78.22 | $30.39 | 300 |
| 2025-09-15 | 77.55 | $30.33 | 7100 |
| 2025-09-12 | 74.58 | $30.09 | 8100 |
| 2025-09-11 | 74.97 | $30.10 | 4820 |
| 2025-09-10 | 73.09 | $29.96 | 2100 |
| 2025-09-09 | 72.09 | $29.89 | 13300 |
| 2025-09-08 | 71.95 | $29.88 | 3600 |
| 2025-09-05 | 68.30 | $29.64 | 1032 |
| 2025-09-04 | 65.44 | $29.48 | 3433 |
| 2025-09-03 | 64.49 | $29.43 | 428 |
| 2025-09-02 | 62.33 | $29.32 | 12854 |
| 2025-08-29 | 60.90 | $29.25 | 12900 |
| 2025-08-28 | 62.85 | $29.31 | 5000 |
| 2025-08-27 | 60.22 | $29.18 | 3100 |
| 2025-08-26 | 60.22 | $29.18 | 231 |
| 2025-08-25 | 59.63 | $29.15 | 1500 |
| 2025-08-22 | 61.98 | $29.23 | 10541 |
| 2025-08-21 | 55.04 | $28.90 | 9426 |
| 2025-08-20 | 57.14 | $28.97 | 4600 |
| 2025-08-19 | 55.53 | $28.90 | 4000 |
| 2025-08-18 | 60.47 | $29.06 | 4200 |
| 2025-08-15 | 60.26 | $29.05 | 1616 |
| 2025-08-14 | 60.26 | $29.05 | 1700 |
| 2025-08-13 | 62.66 | $29.13 | 1200 |
| 2025-08-12 | 60.61 | $29.02 | 2433 |
| 2025-08-11 | 56.93 | $28.84 | 2200 |
| 2025-08-08 | 60.51 | $28.96 | 1000 |
| 2025-08-07 | 58.66 | $28.87 | 1211 |
| 2025-08-06 | 56.05 | $28.75 | 11500 |
| 2025-08-05 | 53.73 | $28.65 | 4600 |
| 2025-08-04 | 54.28 | $28.67 | 5323 |
| 2025-08-01 | 47.47 | $28.40 | 1800 |
| 2025-07-31 | 47.72 | $28.41 | 200 |
| 2025-07-30 | 50.23 | $28.51 | 5500 |
| 2025-07-29 | 57.08 | $28.75 | 3700 |
| 2025-07-28 | 56.61 | $28.73 | 2500 |
| 2025-07-25 | 62.44 | $28.91 | 5800 |
| 2025-07-24 | 65.64 | $29.00 | 9517 |
| 2025-07-23 | 72.31 | $29.17 | 3200 |
| 2025-07-22 | 68.15 | $28.94 | 4100 |
| 2025-07-21 | 65.82 | $28.83 | 1306 |
| 2025-07-18 | 61.16 | $28.64 | 1310 |
| 2025-07-17 | 61.16 | $28.64 | 500 |
| 2025-07-16 | 59.59 | $28.58 | 2700 |
| 2025-07-15 | 56.82 | $28.48 | 6124 |
| 2025-07-14 | 61.63 | $28.60 | 3815 |
| 2025-07-11 | 62.89 | $28.63 | 4400 |
| 2025-07-10 | 62.65 | $28.62 | 5531 |
| 2025-07-09 | 62.18 | $28.60 | 6646 |
| 2025-07-08 | 59.52 | $28.49 | 16306 |
| 2025-07-07 | 59.02 | $28.47 | 9600 |
| 2025-07-03 | 67.28 | $28.68 | 8600 |
| 2025-07-02 | 66.43 | $28.64 | 2046 |
| 2025-07-01 | 63.01 | $28.49 | 9100 |
| 2025-06-30 | 62.52 | $28.47 | 500 |
| 2025-06-27 | 58.67 | $28.32 | 1500 |
| 2025-06-26 | 61.06 | $28.38 | 6703 |
| 2025-06-25 | 57.20 | $28.24 | 9800 |
| 2025-06-24 | 59.19 | $28.29 | 4236 |
| 2025-06-23 | 59.19 | $28.29 | 1700 |
| 2025-06-20 | 58.14 | $28.25 | 5500 |
| 2025-06-18 | 61.52 | $28.34 | 157 |
| 2025-06-17 | 61.52 | $28.34 | 603 |
| 2025-06-16 | 66.16 | $28.46 | 12017 |
| 2025-06-13 | 65.96 | $28.45 | 380 |
| 2025-06-12 | 65.57 | $28.43 | 3671 |
| 2025-06-11 | 60.84 | $28.21 | 3700 |
| 2025-06-10 | 60.37 | $28.19 | 913 |
| 2025-06-09 | 59.69 | $28.16 | 5338 |
| 2025-06-06 | 58.78 | $28.12 | 5630 |
| 2025-06-05 | 58.56 | $28.11 | 5630 |
| 2025-06-04 | 59.16 | $28.13 | 5630 |
| 2025-06-03 | 58.34 | $28.09 | 1500 |
| 2025-06-02 | 61.56 | $28.20 | 22300 |
| 2025-05-30 | 57.52 | $28.00 | 4325 |
| 2025-05-29 | 58.39 | $28.03 | 5923 |
| 2025-05-28 | 56.28 | $27.93 | 3000 |
| 2025-05-27 | 59.13 | $28.03 | 400 |
| 2025-05-23 | 58.12 | $27.98 | 8628 |
| 2025-05-22 | 55.64 | $27.86 | 7620 |
| 2025-05-21 | 56.98 | $27.91 | 100 |
| 2025-05-20 | 57.77 | $27.94 | 4711 |
| 2025-05-19 | 56.02 | $27.85 | 10424 |
| 2025-05-16 | 53.17 | $27.71 | 3900 |
| 2025-05-15 | 53.88 | $27.74 | 1200 |
| 2025-05-14 | 49.60 | $27.54 | 15738 |
| 2025-05-13 | 53.87 | $27.72 | 3300 |
| 2025-05-12 | 53.45 | $27.70 | 5700 |
| 2025-05-09 | 54.89 | $27.76 | 1200 |
| 2025-05-08 | 53.09 | $27.67 | 140 |
| 2025-05-07 | 56.41 | $27.81 | 800 |
| 2025-05-06 | 59.43 | $27.93 | 5300 |
| 2025-05-05 | 56.48 | $27.77 | 2614 |
| 2025-05-02 | 53.02 | $27.60 | 2042 |
| 2025-05-01 | 49.91 | $27.46 | 14300 |
| 2025-04-30 | 52.01 | $27.55 | 2900 |
| 2025-04-29 | 53.93 | $27.63 | 3400 |
| 2025-04-28 | 54.41 | $27.65 | 19234 |
| 2025-04-25 | 52.41 | $27.55 | 1800 |
| 2025-04-24 | 53.07 | $27.58 | 1100 |
| 2025-04-23 | 49.42 | $27.40 | 2910 |
| 2025-04-22 | 50.46 | $27.45 | 4222 |
| 2025-04-21 | 49.45 | $27.40 | 4212 |
| 2025-04-17 | 48.46 | $27.35 | 1500 |
| 2025-04-16 | 49.01 | $27.38 | 1635 |
| 2025-04-15 | 47.69 | $27.31 | 2828 |
| 2025-04-14 | 46.57 | $27.25 | 2747 |
| 2025-04-11 | 46.20 | $27.23 | 12000 |
| 2025-04-10 | 42.26 | $27.02 | 2900 |
| 2025-04-09 | 43.86 | $27.13 | 13737 |
| 2025-04-08 | 30.74 | $26.55 | 15119 |
| 2025-04-07 | 31.84 | $26.64 | 14307 |
| 2025-04-04 | 35.00 | $26.88 | 31600 |
| 2025-04-03 | 43.15 | $27.36 | 15000 |
| 2025-04-02 | 51.73 | $27.72 | 18500 |
| 2025-04-01 | 50.70 | $27.68 | 31400 |
| 2025-03-31 | 50.19 | $27.66 | 18541 |
| 2025-03-28 | 46.53 | $27.52 | 1300 |
| 2025-03-27 | 49.49 | $27.64 | 33608 |
| 2025-03-26 | 47.92 | $27.58 | 1705 |
| 2025-03-25 | 50.40 | $27.68 | 22900 |
| 2025-03-24 | 49.41 | $27.64 | 126600 |
| 2025-03-21 | 46.60 | $27.53 | 5817 |
| 2025-03-20 | 47.74 | $27.58 | 8449 |
| 2025-03-19 | 47.74 | $27.58 | 13900 |
| 2025-03-18 | 44.55 | $27.45 | 49616 |
| 2025-03-17 | 45.36 | $27.49 | 38522 |
| 2025-03-14 | 42.64 | $27.38 | 8943 |
| 2025-03-13 | 36.94 | $27.17 | 800 |
| 2025-03-12 | 38.49 | $27.26 | 3700 |
| 2025-03-11 | 35.02 | $27.14 | 3300 |
| 2025-03-10 | 35.66 | $27.18 | 15025 |
| 2025-03-07 | 40.77 | $27.47 | 2600 |
| 2025-03-06 | 39.05 | $27.41 | 1900 |
| 2025-03-05 | 42.78 | $27.60 | 11914 |
| 2025-03-04 | 39.91 | $27.50 | 6718 |
| 2025-03-03 | 41.50 | $27.58 | 52500 |
| 2025-02-28 | 44.87 | $27.74 | 224 |
| 2025-02-27 | 41.78 | $27.63 | 7000 |
| 2025-02-26 | 46.27 | $27.83 | 600 |
| 2025-02-25 | 45.99 | $27.82 | 126 |
| 2025-02-24 | 49.10 | $27.95 | 5800 |
| 2025-02-21 | 49.34 | $27.96 | 16500 |
| 2025-02-20 | 53.92 | $28.14 | 4013 |
| 2025-02-19 | 55.56 | $28.20 | 2400 |
| 2025-02-18 | 54.91 | $28.17 | 33900 |
| 2025-02-14 | 51.55 | $28.02 | 20206 |
| 2025-02-13 | 54.10 | $28.12 | 13147 |
| 2025-02-12 | 51.11 | $27.99 | 3300 |
| 2025-02-11 | 51.60 | $28.01 | 2200 |
| 2025-02-10 | 52.32 | $28.04 | 348 |
| 2025-02-07 | 48.22 | $27.86 | 736 |
| 2025-02-06 | 49.57 | $27.92 | 1400 |
| 2025-02-05 | 49.12 | $27.90 | 100 |
| 2025-02-04 | 48.02 | $27.85 | 100 |
| 2025-02-03 | 46.25 | $27.77 | 26200 |
| 2025-01-31 | 46.43 | $27.78 | 300 |
| 2025-01-30 | 46.43 | $27.78 | 3500 |
| 2025-01-29 | 43.53 | $27.64 | 11300 |
| 2025-01-28 | 44.52 | $27.70 | 1600 |
| 2025-01-27 | 40.48 | $27.51 | 100 |
| 2025-01-24 | 44.35 | $27.75 | 100 |
| 2025-01-23 | 45.56 | $27.82 | 1300 |
| 2025-01-22 | 44.11 | $27.75 | 6600 |
| 2025-01-21 | 42.02 | $27.65 | 726 |
| 2025-01-17 | 40.33 | $27.57 | 17400 |
| 2025-01-16 | 38.18 | $27.47 | 35906 |
| 2025-01-15 | 37.54 | $27.44 | 5800 |
| 2025-01-14 | 32.45 | $27.21 | 700 |
| 2025-01-13 | 32.56 | $27.22 | 1218 |
| 2025-01-10 | 32.98 | $27.26 | 1339 |
| 2025-01-08 | 33.29 | $27.29 | 100 |
| 2025-01-07 | 31.67 | $27.21 | 1128 |
| 2025-01-06 | 33.01 | $27.35 | 23337 |
| 2025-01-03 | 32.43 | $27.32 | 4300 |
| 2025-01-02 | 29.74 | $27.18 | 25400 |
| 2024-12-31 | 29.74 | $27.18 | 1912 |
| 2024-12-30 | 29.56 | $27.17 | 12900 |
| 2024-12-27 | 48.74 | $28.78 | 100 |
| 2024-12-26 | 53.67 | $29.02 | 100 |
| 2024-12-24 | 52.53 | $28.96 | 521 |
| 2024-12-23 | 48.94 | $28.78 | 100 |
| 2024-12-20 | 46.83 | $28.68 | 500 |
| 2024-12-19 | 42.52 | $28.49 | 13500 |
| 2024-12-18 | 43.22 | $28.53 | 1146 |
| 2024-12-17 | 55.89 | $29.11 | 3600 |
| 2024-12-16 | 58.42 | $29.20 | 100 |
| 2024-12-13 | 55.89 | $29.08 | 100 |
| 2024-12-12 | 57.27 | $29.13 | 502 |
| 2024-12-11 | 62.22 | $29.30 | 100 |
| 2024-12-10 | 57.50 | $29.07 | 100 |
| 2024-12-09 | 57.05 | $29.05 | 100 |
| 2024-12-06 | 57.92 | $29.08 | 300 |
| 2024-12-05 | 56.24 | $29.00 | 700 |
| 2024-12-04 | 58.45 | $29.08 | 400 |
| 2024-12-03 | 55.10 | $28.92 | 633 |
| 2024-12-02 | 54.67 | $28.90 | 6800 |
| 2024-11-29 | 54.46 | $28.89 | 100 |
| 2024-11-27 | 51.49 | $28.75 | 2504 |
| 2024-11-26 | 52.19 | $28.78 | 200 |
| 2024-11-25 | 50.93 | $28.72 | 800 |
| 2024-11-22 | 54.32 | $28.87 | 100 |
| 2024-11-21 | 52.10 | $28.76 | 1400 |
| 2024-11-20 | 49.78 | $28.65 | 2800 |
| 2024-11-19 | 49.14 | $28.62 | 1142 |
| 2024-11-18 | 46.57 | $28.50 | 4800 |
| 2024-11-15 | 42.16 | $28.31 | 100 |
| 2024-11-14 | 45.34 | $28.48 | 1526 |
| 2024-11-13 | 47.97 | $28.61 | 300 |
| 2024-11-12 | 49.22 | $28.67 | 19012 |
| 2024-11-11 | 52.70 | $28.83 | 913 |
| 2024-11-08 | 57.01 | $29.01 | 3218 |
| 2024-11-07 | 59.58 | $29.11 | 600 |
| 2024-11-06 | 54.51 | $28.85 | 1200 |
| 2024-11-05 | 52.78 | $28.77 | 300 |
| 2024-11-04 | 48.09 | $28.57 | 128 |
| 2024-11-01 | 49.25 | $28.62 | 32123 |
| 2024-10-31 | 48.54 | $28.59 | 742 |
| 2024-10-30 | 55.96 | $28.89 | 449 |
| 2024-10-29 | 57.07 | $28.93 | 12503 |
| 2024-10-28 | 55.83 | $28.87 | 100 |
| 2024-10-25 | 54.79 | $28.82 | 100 |
| 2024-10-24 | 55.04 | $28.83 | 3507 |
| 2024-10-23 | 53.45 | $28.75 | 800 |
| 2024-10-22 | 59.14 | $28.98 | 219 |
| 2024-10-21 | 57.84 | $28.91 | 100 |
| 2024-10-18 | 60.18 | $29.00 | 1600 |
| 2024-10-17 | 57.07 | $28.83 | 100 |
| 2024-10-16 | 56.88 | $28.82 | 100 |
| 2024-10-15 | 54.41 | $28.69 | 100 |
| 2024-10-14 | 58.84 | $28.87 | 800 |
| 2024-10-11 | 57.75 | $28.81 | 300 |
| 2024-10-10 | 54.92 | $28.66 | 4600 |
| 2024-10-09 | 54.34 | $28.63 | 100 |
| 2024-10-08 | 54.34 | $28.63 | 1113 |
| 2024-10-07 | 56.31 | $28.72 | 200 |
| 2024-10-04 | 58.31 | $28.81 | 200 |
| 2024-10-03 | 55.82 | $28.66 | 100 |
| 2024-10-02 | 58.71 | $28.79 | 100 |
| 2024-10-01 | 58.93 | $28.80 | 25240 |
| 2024-09-30 | 60.46 | $28.87 | 100 |
| 2024-09-27 | 60.67 | $28.88 | 100 |
| 2024-09-26 | 62.34 | $28.96 | 100 |
| 2024-09-25 | 60.26 | $28.80 | 5306 |
| 2024-09-24 | 61.68 | $28.87 | 5543 |
| 2024-09-23 | 60.15 | $28.75 | 2600 |
| 2024-09-20 | 59.52 | $28.70 | 515 |
| 2024-09-19 | 60.62 | $28.76 | 19900 |
| 2024-09-18 | 55.22 | $28.35 | 6300 |
| 2024-09-17 | 57.22 | $28.46 | 100 |
| 2024-09-16 | 58.69 | $28.54 | 1300 |
| 2024-09-13 | 57.66 | $28.46 | 100 |
| 2024-09-12 | 55.55 | $28.30 | 100 |
| 2024-09-11 | 53.49 | $28.15 | 100 |
| 2024-09-10 | 51.34 | $28.00 | 1400 |
| 2024-09-09 | 49.57 | $27.88 | 100 |
| 2024-09-06 | 46.65 | $27.69 | 100 |
| 2024-09-05 | 50.92 | $27.98 | 600 |
| 2024-09-04 | 52.02 | $28.05 | 9000 |
| 2024-09-03 | 50.58 | $27.95 | 2101 |
| 2024-08-30 | 57.08 | $28.35 | 100 |
| 2024-08-29 | 55.45 | $28.23 | — |
| 2024-08-28 | 55.45 | $28.23 | — |
| 2024-08-27 | 57.93 | $28.38 | 100 |
| 2024-08-26 | 57.20 | $28.32 | — |
| 2024-08-23 | 58.49 | $28.40 | — |
| 2024-08-22 | 55.14 | $28.12 | — |
| 2024-08-21 | 59.89 | $28.41 | 200 |
| 2024-08-20 | 58.49 | $28.29 | 6239 |
| 2024-08-19 | 58.98 | $28.32 | 300 |
| 2024-08-16 | 57.51 | $28.19 | 400 |
| 2024-08-15 | 55.77 | $28.04 | 800 |
| 2024-08-14 | 52.45 | $27.77 | 508 |
| 2024-08-13 | 51.29 | $27.68 | 847 |
| 2024-08-12 | 47.37 | $27.39 | 100 |
| 2024-08-09 | 46.08 | $27.30 | 200 |
| 2024-08-08 | 44.07 | $27.16 | 100 |
| 2024-08-07 | 37.06 | $26.72 | 300 |
| 2024-08-06 | 38.52 | $26.86 | 2100 |
| 2024-08-05 | 37.35 | $26.79 | 100 |
| 2024-08-02 | 44.21 | $27.39 | 3200 |
| 2024-08-01 | 49.23 | $27.74 | 6629 |
| 2024-07-31 | 54.24 | $28.04 | 136 |
| 2024-07-30 | 47.07 | $27.62 | 700 |
| 2024-07-29 | 47.41 | $27.64 | 2000 |
| 2024-07-26 | 46.69 | $27.60 | 100 |
| 2024-07-25 | 42.57 | $27.38 | 100 |
| 2024-07-24 | 45.78 | $27.59 | 2235 |
| 2024-07-23 | 54.51 | $28.06 | 2538 |
| 2024-07-22 | 54.51 | $28.06 | 100 |
| 2024-07-19 | 51.11 | $27.87 | 100 |
| 2024-07-18 | 56.85 | $28.14 | 101 |
| 2024-07-17 | 60.69 | $28.30 | 100 |
| 2024-07-16 | 70.61 | $28.65 | 100 |
| 2024-07-15 | 67.59 | $28.44 | 500 |
| 2024-07-12 | 66.50 | $28.37 | 7100 |
| 2024-07-11 | 65.40 | $28.30 | 1013 |
| 2024-07-10 | 68.46 | $28.40 | 300 |
| 2024-07-09 | 65.38 | $28.20 | 200 |
| 2024-07-08 | 64.89 | $28.17 | 9400 |
| 2024-07-05 | 66.99 | $28.24 | 100 |
| 2024-07-03 | 63.64 | $28.03 | 2600 |
| 2024-07-02 | 60.37 | $27.85 | 227 |
| 2024-07-01 | 58.39 | $27.75 | 16800 |
| 2024-06-28 | 56.96 | $27.68 | 6100 |
| 2024-06-27 | 57.77 | $27.71 | 2000 |
| 2024-06-26 | 55.78 | $27.61 | 100 |
| 2024-06-25 | 57.32 | $27.67 | 800 |
| 2024-06-24 | 56.75 | $27.64 | 100 |
| 2024-06-21 | 57.23 | $27.66 | 1200 |
| 2024-06-20 | 61.69 | $27.84 | 9215 |
| 2024-06-18 | 60.89 | $27.79 | 100 |
| 2024-06-17 | 59.60 | $27.71 | 300 |
| 2024-06-14 | 57.78 | $27.60 | 20200 |
| 2024-06-13 | 56.25 | $27.51 | 100 |
| 2024-06-12 | 57.80 | $27.58 | 1230 |
| 2024-06-11 | 54.21 | $27.37 | 300 |
| 2024-06-10 | 53.49 | $27.33 | 100 |
| 2024-06-07 | 51.32 | $27.21 | 100 |
| 2024-06-06 | 59.19 | $27.57 | 132 |
| 2024-06-05 | 57.65 | $27.48 | 1500 |
| 2024-06-04 | 52.75 | $27.22 | 700 |
| 2024-06-03 | 54.60 | $27.30 | 5840 |
| 2024-05-31 | 53.03 | $27.22 | 100 |
| 2024-05-30 | 53.25 | $27.23 | 100 |
| 2024-05-29 | 54.97 | $27.31 | 100 |
| 2024-05-28 | 58.31 | $27.46 | 1700 |
| 2024-05-24 | 56.29 | $27.34 | 4745 |
| 2024-05-23 | 54.72 | $27.25 | 1914 |
| 2024-05-22 | 60.68 | $27.51 | 100 |
| 2024-05-21 | 66.49 | $27.73 | 21635 |
| 2024-05-20 | 66.36 | $27.72 | 648 |
| 2024-05-17 | 64.97 | $27.62 | 4600 |
| 2024-05-16 | 62.79 | $27.47 | 200 |
| 2024-05-15 | 63.54 | $27.50 | 1300 |
| 2024-05-14 | 60.06 | $27.27 | 4623 |
| 2024-05-13 | 57.91 | $27.14 | 800 |
| 2024-05-10 | 60.29 | $27.24 | 100 |
| 2024-05-09 | 58.51 | $27.13 | 6207 |
| 2024-05-08 | 55.39 | $26.95 | 2323 |
| 2024-05-07 | 55.84 | $26.97 | 100 |
| 2024-05-06 | 56.05 | $26.98 | 400 |
| 2024-05-03 | 52.44 | $26.77 | 15211 |
| 2024-05-02 | 47.99 | $26.54 | 1800 |
| 2024-05-01 | 45.47 | $26.42 | 33712 |
| 2024-04-30 | 45.64 | $26.43 | 100 |
| 2024-04-29 | 54.19 | $26.86 | 434 |
| 2024-04-26 | 53.61 | $26.83 | 3216 |
| 2024-04-25 | 49.16 | $26.61 | 100 |
| 2024-04-24 | 49.78 | $26.64 | 224 |
| 2024-04-23 | 49.38 | $26.62 | 3109 |
| 2024-04-22 | 45.65 | $26.44 | 1611 |
| 2024-04-19 | 47.69 | $26.55 | 900 |
| 2024-04-18 | 50.83 | $26.71 | 2001 |
| 2024-04-17 | 51.43 | $26.74 | 100 |
| 2024-04-16 | 55.39 | $26.93 | 1400 |
| 2024-04-15 | 55.39 | $26.93 | 1400 |
| 2024-04-12 | 55.79 | $26.95 | 510 |
| 2024-04-11 | 65.13 | $27.36 | 844 |
| 2024-04-10 | 60.02 | $27.03 | 700 |
| 2024-04-09 | 65.55 | $27.23 | 502 |
| 2024-04-08 | 64.46 | $27.16 | 500 |
| 2024-04-05 | 63.68 | $27.11 | 700 |
| 2024-04-04 | 58.69 | $26.82 | 1500 |
| 2024-04-03 | 65.80 | $27.06 | 14600 |
| 2024-04-02 | 63.90 | $26.95 | 528 |
| 2024-04-01 | 64.21 | $26.96 | 15000 |
| 2024-03-28 | 64.21 | $26.96 | 1200 |
| 2024-03-27 | 63.24 | $26.90 | 10900 |
| 2024-03-26 | 60.73 | $26.75 | 7837 |
| 2024-03-25 | 62.63 | $26.82 | 2500 |
| 2024-03-22 | 64.54 | $26.89 | 731 |
| 2024-03-21 | 64.40 | $26.88 | 2020 |
| 2024-03-20 | 62.78 | $26.77 | 8500 |
| 2024-03-19 | 59.77 | $26.58 | 100 |
| 2024-03-18 | 58.43 | $26.50 | 13846 |
| 2024-03-15 | 55.81 | $26.35 | 532 |
| 2024-03-14 | 59.37 | $26.50 | 100 |
| 2024-03-13 | 60.84 | $26.56 | 4000 |
| 2024-03-12 | 63.08 | $26.65 | 900 |
| 2024-03-11 | 59.64 | $26.43 | 2600 |
| 2024-03-08 | 60.86 | $26.48 | 500 |
| 2024-03-07 | 65.18 | $26.65 | 15700 |
| 2024-03-06 | 61.85 | $26.43 | 342 |
| 2024-03-05 | 59.69 | $26.30 | 100 |
| 2024-03-04 | 65.98 | $26.53 | 502 |
| 2024-03-01 | 66.56 | $26.55 | 52300 |
| 2024-02-29 | 62.67 | $26.30 | — |
| 2024-02-28 | 59.04 | $26.10 | 100 |
| 2024-02-27 | 60.43 | $26.15 | 200 |
| 2024-02-26 | 60.25 | $26.14 | 106 |
| 2024-02-23 | 61.57 | $26.19 | 330 |
| 2024-02-22 | 61.25 | $26.17 | 422 |
| 2024-02-21 | 53.46 | $25.75 | 1623 |
| 2024-02-20 | 53.71 | $25.76 | 100 |
| 2024-02-16 | 56.40 | $25.87 | 5737 |
| 2024-02-15 | 57.90 | $25.93 | 5100 |
| 2024-02-14 | 56.99 | $25.88 | 500 |
| 2024-02-13 | 53.77 | $25.71 | — |
| 2024-02-12 | 61.79 | $26.02 | 200 |
| 2024-02-09 | 63.23 | $26.07 | 100 |
| 2024-02-08 | 61.34 | $25.96 | 107 |
| 2024-02-07 | 61.17 | $25.95 | 334 |
| 2024-02-06 | 58.73 | $25.81 | 124 |
| 2024-02-05 | 58.55 | $25.80 | — |
| 2024-02-02 | 60.27 | $25.87 | — |
| 2024-02-01 | 57.01 | $25.68 | 11515 |
| 2024-01-31 | 51.89 | $25.42 | 102 |
| 2024-01-30 | 59.69 | $25.72 | 1700 |
| 2024-01-29 | 61.14 | $25.77 | 204 |
| 2024-01-26 | 56.96 | $25.56 | 100 |
| 2024-01-25 | 57.80 | $25.59 | 230 |
| 2024-01-24 | 56.37 | $25.52 | 1311 |
| 2024-01-23 | 56.37 | $25.52 | — |
| 2024-01-22 | 54.36 | $25.42 | 300 |
| 2024-01-19 | 54.84 | $25.44 | 400 |
| 2024-01-18 | 47.62 | $25.11 | 136 |
| 2024-01-17 | 41.12 | $24.87 | 400 |
| 2024-01-16 | 44.39 | $25.02 | 400 |
| 2024-01-12 | 46.75 | $25.12 | 14600 |
| 2024-01-11 | 46.48 | $25.11 | 500 |
| 2024-01-10 | 45.43 | $25.07 | 811 |
| 2024-01-09 | 43.59 | $25.00 | 2000 |
| 2024-01-08 | 43.79 | $25.01 | 600 |
| 2024-01-05 | 35.95 | $24.73 | 4701 |
| 2024-01-04 | 35.64 | $24.72 | 1100 |
| 2024-01-03 | 37.15 | $24.81 | 10600 |
| 2024-01-02 | 40.60 | $25.00 | 13400 |
| 2023-12-29 | 43.43 | $25.14 | 11900 |
| 2023-12-28 | 45.35 | $25.23 | 2216 |
| 2023-12-27 | 68.90 | $25.96 | 616 |
| 2023-12-26 | 68.25 | $25.93 | 400 |
| 2023-12-22 | 66.50 | $25.85 | 3600 |
| 2023-12-21 | 64.39 | $25.76 | 3228 |
| 2023-12-20 | 60.46 | $25.61 | 2528 |
| 2023-12-19 | 70.30 | $25.81 | 214 |
| 2023-12-18 | 68.08 | $25.72 | 100 |
| 2023-12-15 | 65.04 | $25.61 | 100 |
| 2023-12-14 | 65.04 | $25.61 | 115 |
| 2023-12-13 | 62.72 | $25.53 | 100 |
| 2023-12-12 | 52.13 | $25.25 | 200 |
| 2023-12-11 | 50.21 | $25.21 | 600 |
| 2023-12-08 | 50.69 | $25.22 | 4331 |
| 2023-12-07 | 52.12 | $25.25 | 530 |
| 2023-12-06 | 45.28 | $25.11 | 400 |
| 2023-12-05 | 48.57 | $25.18 | 206 |
| 2023-12-04 | 50.57 | $25.22 | 5117 |
| 2023-12-01 | 65.21 | $25.45 | 8900 |
| 2023-11-30 | 63.47 | $25.41 | 300 |
| 2023-11-29 | 63.02 | $25.40 | 700 |
| 2023-11-28 | 61.71 | $25.37 | 100 |
| 2023-11-27 | 60.36 | $25.34 | 6833 |
| 2023-11-24 | 59.46 | $25.32 | 514 |
| 2023-11-22 | 60.78 | $25.34 | 2700 |
| 2023-11-21 | 59.94 | $25.32 | 100 |
| 2023-11-20 | 59.11 | $25.30 | 100 |
| 2023-11-17 | 57.43 | $25.26 | 500 |
| 2023-11-16 | 57.99 | $25.27 | 2001 |
| 2023-11-15 | 57.19 | $25.25 | — |
| 2023-11-14 | 56.40 | $25.23 | 100 |
| 2023-11-13 | 54.41 | $25.18 | 4417 |
| 2023-11-10 | 53.19 | $25.15 | 100 |
| 2023-11-09 | 51.54 | $25.11 | 500 |
| 2023-11-08 | 50.30 | $25.08 | 100 |
| 2023-11-07 | 52.43 | $25.13 | 100 |
| 2023-11-06 | 52.43 | $25.13 | 840 |
| 2023-11-03 | 52.43 | $25.13 | 100 |
| 2023-11-02 | 51.37 | $25.10 | 5233 |
| 2023-11-01 | 49.59 | $25.05 | 16612 |
| 2023-10-31 | 45.42 | $24.94 | 227 |
| 2023-10-30 | 43.40 | $24.89 | 100 |
| 2023-10-27 | 43.40 | $24.89 | 2600 |
| 2023-10-26 | 39.77 | $24.80 | 3800 |
| 2023-10-25 | 43.29 | $24.92 | 4400 |
| 2023-10-24 | 46.19 | $25.01 | 610 |
| 2023-10-23 | 44.22 | $24.96 | 8702 |
| 2023-10-20 | 45.48 | $25.00 | 6621 |
| 2023-10-19 | 49.17 | $25.11 | 7800 |
| 2023-10-18 | 49.17 | $25.11 | 3340 |
| 2023-10-17 | 49.17 | $25.11 | — |
| 2023-10-16 | 49.49 | $25.12 | 100 |
| 2023-10-13 | 47.91 | $25.07 | 626 |
| 2023-10-12 | 45.99 | $25.01 | 246 |
| 2023-10-11 | 45.68 | $25.00 | 438 |
| 2023-10-10 | 43.80 | $24.94 | 3326 |
| 2023-10-09 | 43.18 | $24.92 | 5021 |
| 2023-10-06 | 39.35 | $24.80 | 13723 |
| 2023-10-05 | 35.20 | $24.68 | 2001 |
| 2023-10-04 | 35.98 | $24.72 | 9537 |
| 2023-10-03 | 35.64 | $24.71 | 7741 |
| 2023-10-02 | 37.72 | $24.82 | 37700 |
| 2023-09-29 | 37.91 | $24.83 | — |
| 2023-09-28 | 40.04 | $24.94 | 149 |
| 2023-09-27 | 38.55 | $24.89 | 533 |
| 2023-09-26 | 39.10 | $24.92 | 105 |
| 2023-09-25 | 43.01 | $25.12 | 100 |
| 2023-09-22 | 42.46 | $25.10 | 100 |
| 2023-09-21 | 42.46 | $25.10 | — |
| 2023-09-20 | 47.83 | $25.36 | 122 |
| 2023-09-19 | 50.15 | $25.46 | 400 |
| 2023-09-18 | 51.33 | $25.51 | — |
| 2023-09-15 | 50.67 | $25.48 | 600 |
| 2023-09-14 | 53.92 | $25.62 | — |
| 2023-09-13 | 50.93 | $25.48 | 5400 |
| 2023-09-12 | 50.49 | $25.46 | 11800 |
| 2023-09-11 | 53.43 | $25.59 | 100 |
| 2023-09-08 | 50.93 | $25.47 | 300 |
| 2023-09-07 | 50.51 | $25.45 | 3032 |
| 2023-09-06 | 51.77 | $25.51 | 1200 |
| 2023-09-05 | 53.47 | $25.59 | 3900 |
| 2023-09-01 | 56.32 | $25.72 | 12900 |
| 2023-08-31 | 55.80 | $25.69 | 125 |
| 2023-08-30 | 55.64 | $25.68 | 100 |
| 2023-08-29 | 54.16 | $25.59 | 200 |
| 2023-08-28 | 47.33 | $25.22 | — |
| 2023-08-25 | 44.13 | $25.07 | 100 |
| 2023-08-24 | 41.42 | $24.95 | — |
| 2023-08-23 | 46.41 | $25.23 | — |
| 2023-08-22 | 39.48 | $24.95 | 1001 |
| 2023-08-21 | 40.00 | $24.98 | 3702 |
| 2023-08-18 | 33.86 | $24.76 | 132 |
| 2023-08-17 | 34.47 | $24.80 | 405 |
| 2023-08-16 | 36.83 | $24.95 | 200 |
| 2023-08-15 | 40.34 | $25.15 | — |
| 2023-08-14 | 44.56 | $25.36 | 4300 |
| 2023-08-11 | 42.38 | $25.28 | 1200 |
| 2023-08-10 | 44.46 | $25.38 | 100 |
| 2023-08-09 | 44.46 | $25.38 | 1100 |
| 2023-08-08 | 47.40 | $25.52 | 1022 |
| 2023-08-07 | 50.82 | $25.67 | 831 |
| 2023-08-04 | 47.71 | $25.54 | 100 |
| 2023-08-03 | 49.07 | $25.60 | 100 |
| 2023-08-02 | 49.29 | $25.61 | 800 |
| 2023-08-01 | 59.55 | $26.01 | 2020 |
| 2023-07-31 | 63.31 | $26.13 | 12944 |
| 2023-07-28 | 62.94 | $26.11 | 2103 |
| 2023-07-27 | 57.20 | $25.83 | 300 |
| 2023-07-26 | 61.39 | $25.96 | 700 |
| 2023-07-25 | 62.39 | $25.99 | 4517 |
| 2023-07-24 | 59.46 | $25.85 | 2600 |
| 2023-07-21 | 60.09 | $25.87 | 100 |
| 2023-07-20 | 61.03 | $25.90 | — |
| 2023-07-19 | 71.56 | $26.20 | 5500 |
| 2023-07-18 | 71.56 | $26.20 | 100 |
| 2023-07-17 | 68.08 | $25.99 | — |
| 2023-07-14 | 65.40 | $25.85 | 203 |
| 2023-07-13 | 67.71 | $25.91 | 400 |
| 2023-07-12 | 62.93 | $25.68 | 930 |
| 2023-07-11 | 55.92 | $25.42 | 3513 |
| 2023-07-10 | 52.29 | $25.31 | 100 |
| 2023-07-07 | 51.95 | $25.30 | 131 |
| 2023-07-06 | 51.62 | $25.29 | 1806 |
| 2023-07-05 | 58.46 | $25.47 | 103 |
| 2023-07-03 | 61.03 | $25.53 | 5400 |
| 2023-06-30 | 59.91 | $25.49 | 100 |
| 2023-06-29 | 54.69 | $25.32 | 200 |
| 2023-06-28 | 54.36 | $25.31 | 100 |
| 2023-06-27 | 53.05 | $25.27 | 100 |
| 2023-06-26 | 48.49 | $25.14 | 418 |
| 2023-06-23 | 51.41 | $25.22 | 440 |
| 2023-06-22 | 55.37 | $25.32 | 100 |
| 2023-06-21 | 53.67 | $25.27 | 926 |
| 2023-06-20 | 57.84 | $25.37 | 1500 |
| 2023-06-16 | 61.00 | $25.44 | 500 |
| 2023-06-15 | 63.34 | $25.49 | 2447 |
| 2023-06-14 | 59.82 | $25.37 | 3820 |
| 2023-06-13 | 58.24 | $25.32 | 3700 |
| 2023-06-12 | 57.27 | $25.29 | 100 |
| 2023-06-09 | 52.02 | $25.14 | 6500 |
| 2023-06-08 | 51.65 | $25.13 | 1644 |
| 2023-06-07 | 46.46 | $25.00 | 100 |
| 2023-06-06 | 53.60 | $25.17 | 800 |
| 2023-06-05 | 54.07 | $25.18 | 400 |
| 2023-06-02 | 54.52 | $25.19 | 2337 |
| 2023-06-01 | 52.26 | $25.13 | 55900 |
| 2023-05-31 | 45.88 | $24.98 | 93600 |
| 2023-05-30 | 50.12 | $25.08 | 336 |
| 2023-05-26 | 46.35 | $25.00 | 1146 |
| 2023-05-25 | 40.47 | $24.89 | 100 |
| 2023-05-24 | 41.25 | $24.91 | 100 |
| 2023-05-23 | 47.82 | $25.06 | 237 |
| 2023-05-22 | 53.19 | $25.16 | 100 |
| 2023-05-19 | 53.19 | $25.16 | 1700 |
| 2023-05-18 | 49.06 | $25.08 | 319 |
| 2023-05-17 | 51.78 | $25.13 | 100 |
| 2023-05-16 | 50.21 | $25.10 | 2901 |
| 2023-05-15 | 60.11 | $25.26 | — |
| 2023-05-12 | 57.63 | $25.21 | — |
| 2023-05-11 | 59.75 | $25.24 | 444 |
| 2023-05-10 | 63.45 | $25.29 | 600 |
| 2023-05-09 | 64.20 | $25.30 | — |
| 2023-05-08 | 63.37 | $25.28 | 600 |
| 2023-05-05 | 64.08 | $25.29 | — |
| 2023-05-04 | 62.90 | $25.26 | 111 |
| 2023-05-03 | 61.30 | $25.22 | 12436 |
| 2023-05-02 | 58.31 | $25.15 | 2300 |
| 2023-05-01 | 56.00 | $25.10 | 4100 |
| 2023-04-28 | 56.60 | $25.11 | 121 |
| 2023-04-27 | 53.80 | $25.05 | 2400 |
| 2023-04-26 | 46.09 | $24.91 | 513 |
| 2023-04-25 | 48.86 | $24.96 | 100 |
| 2023-04-24 | 54.44 | $25.05 | — |
| 2023-04-21 | 53.89 | $25.04 | 1100 |
| 2023-04-20 | 55.17 | $25.06 | 106 |
| 2023-04-19 | 55.80 | $25.07 | 100 |
| 2023-04-18 | 59.00 | $25.12 | 400 |
| 2023-04-17 | 57.13 | $25.08 | 700 |
| 2023-04-14 | 56.66 | $25.07 | 146 |
| 2023-04-13 | 65.51 | $25.20 | 1240 |
| 2023-04-12 | 59.50 | $25.07 | — |
| 2023-04-11 | 56.75 | $25.02 | 111 |
| 2023-04-10 | 55.00 | $24.99 | 835 |
| 2023-04-06 | 57.19 | $25.02 | 342 |
| 2023-04-05 | 56.09 | $25.00 | 100 |
| 2023-04-04 | 58.23 | $25.03 | 3700 |
| 2023-04-03 | 56.66 | $25.00 | 15100 |
| 2023-03-31 | 55.05 | $24.97 | 500 |
| 2023-03-30 | 52.82 | $24.93 | 800 |
| 2023-03-29 | 51.10 | $24.90 | — |
| 2023-03-28 | 46.12 | $24.82 | 100 |
| 2023-03-27 | 46.69 | $24.83 | — |
| 2023-03-24 | 45.42 | $24.81 | — |
| 2023-03-23 | 45.94 | $24.82 | — |
| 2023-03-22 | 43.48 | $24.78 | 100 |
| 2023-03-21 | 43.96 | $24.79 | 1000 |
| 2023-03-20 | 43.96 | $24.79 | 225 |
| 2023-03-17 | 41.05 | $24.74 | 349 |
| 2023-03-16 | 40.47 | $24.73 | 910 |
| 2023-03-15 | 38.73 | $24.70 | — |
| 2023-03-14 | 39.83 | $24.73 | 100 |
| 2023-03-13 | 39.29 | $24.72 | 3917 |
| 2023-03-10 | 40.33 | $24.75 | 76100 |
| 2023-03-09 | 41.03 | $24.77 | 114 |
| 2023-03-08 | 42.41 | $24.81 | 100 |
| 2023-03-07 | 41.94 | $24.80 | 3500 |
| 2023-03-06 | 43.27 | $24.84 | 1600 |
| 2023-03-03 | 43.93 | $24.86 | 900 |
| 2023-03-02 | 41.82 | $24.81 | 1013 |
| 2023-03-01 | 40.11 | $24.77 | 9645 |
| 2023-02-28 | 35.13 | $24.66 | 600 |
| 2023-02-27 | 35.64 | $24.68 | 6717 |
| 2023-02-24 | 31.36 | $24.59 | 1829 |
| 2023-02-23 | 36.19 | $24.78 | 2010 |
| 2023-02-22 | 33.64 | $24.73 | 520 |
| 2023-02-21 | 35.81 | $24.81 | 4800 |
| 2023-02-17 | 38.47 | $24.90 | 100 |
| 2023-02-16 | 39.09 | $24.92 | — |
| 2023-02-15 | 40.31 | $24.96 | 149 |
| 2023-02-14 | 44.24 | $25.08 | 100 |
| 2023-02-13 | 44.24 | $25.08 | 321 |
| 2023-02-10 | 42.99 | $25.05 | — |
| 2023-02-09 | 43.93 | $25.08 | 100 |
| 2023-02-08 | 45.83 | $25.14 | 308 |
| 2023-02-07 | 45.83 | $25.14 | 638 |
| 2023-02-06 | 45.12 | $25.12 | 4500 |
| 2023-02-03 | 47.50 | $25.20 | 100 |
| 2023-02-02 | 57.64 | $25.48 | 4800 |
| 2023-02-01 | 67.98 | $25.69 | 7000 |
| 2023-01-31 | 66.90 | $25.65 | 12800 |
| 2023-01-30 | 65.24 | $25.59 | 1842 |
| 2023-01-27 | 70.27 | $25.68 | 100 |
| 2023-01-26 | 72.03 | $25.71 | 3700 |
| 2023-01-25 | 72.03 | $25.71 | 500 |
| 2023-01-24 | 71.81 | $25.70 | 9300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.06
2026-07-17
Close Price
$32.61
Vol: 1900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -31.06 | $32.61 | 1900 |
| 2026-07-16 | -29.55 | $32.63 | 5704 |
| 2026-07-15 | -1.52 | $33.00 | 4704 |
| 2026-07-14 | -9.49 | $32.94 | 2000 |
| 2026-07-13 | -35.77 | $32.58 | 631 |
| 2026-07-10 | -18.98 | $32.81 | 500 |
| 2026-07-09 | -21.90 | $32.77 | 5200 |
| 2026-07-08 | -36.50 | $32.57 | 2000 |
| 2026-07-07 | -48.18 | $32.41 | 6100 |
| 2026-07-06 | -24.09 | $32.74 | 11710 |
| 2026-07-02 | -74.44 | $32.16 | 2300 |
| 2026-07-01 | -74.15 | $32.23 | 6000 |
| 2026-06-30 | -63.33 | $32.47 | 12300 |
| 2026-06-29 | -78.10 | $32.16 | 5145 |
| 2026-06-26 | -91.43 | $31.88 | 5200 |
| 2026-06-25 | -78.57 | $32.15 | 10500 |
| 2026-06-24 | -98.10 | $31.74 | 19800 |
| 2026-06-23 | -89.64 | $32.07 | 413 |
| 2026-06-22 | -53.37 | $32.77 | 3313 |
| 2026-06-18 | -50.26 | $32.83 | 7400 |
| 2026-06-17 | -67.88 | $32.49 | 549 |
| 2026-06-16 | -53.37 | $32.77 | 6800 |
| 2026-06-15 | -39.90 | $33.03 | 10631 |
| 2026-06-12 | -63.73 | $32.57 | 2116 |
| 2026-06-11 | -65.80 | $32.53 | 6000 |
| 2026-06-10 | -100.00 | $31.87 | 2705 |
| 2026-06-09 | -77.08 | $32.34 | 4307 |
| 2026-06-08 | -81.25 | $32.65 | 7800 |
| 2026-06-05 | -100.00 | $32.38 | 1600 |
| 2026-06-04 | -41.56 | $33.50 | 9500 |
| 2026-06-03 | -15.58 | $33.70 | 4300 |
| 2026-06-02 | -2.30 | $33.80 | 5037 |
| 2026-06-01 | -17.12 | $33.63 | 22000 |
| 2026-05-29 | -28.83 | $33.50 | 4529 |
| 2026-05-28 | -28.07 | $33.50 | 1404 |
| 2026-05-27 | -35.82 | $33.34 | 11240 |
| 2026-05-26 | -18.06 | $33.56 | 6627 |
| 2026-05-22 | -35.42 | $33.31 | 800 |
| 2026-05-21 | -34.72 | $33.32 | 14213 |
| 2026-05-20 | -33.10 | $33.34 | 1700 |
| 2026-05-19 | -46.21 | $33.15 | 3602 |
| 2026-05-18 | -32.70 | $33.30 | 4800 |
| 2026-05-15 | -37.11 | $33.23 | 9800 |
| 2026-05-14 | -5.03 | $33.74 | 2746 |
| 2026-05-13 | -2.52 | $33.78 | 5200 |
| 2026-05-12 | -3.85 | $33.73 | 13445 |
| 2026-05-11 | 0.00 | $33.79 | 4300 |
| 2026-05-08 | 0.00 | $33.52 | 4500 |
| 2026-05-07 | -15.67 | $33.12 | 1509 |
| 2026-05-06 | 0.00 | $33.33 | 5031 |
| 2026-05-05 | -1.82 | $33.02 | 15230 |
| 2026-05-04 | -9.40 | $32.74 | 15500 |
| 2026-05-01 | -6.84 | $32.77 | 30900 |
| 2026-04-30 | -0.83 | $32.84 | 20600 |
| 2026-04-29 | -6.32 | $32.53 | 10600 |
| 2026-04-28 | -8.97 | $32.46 | 4200 |
| 2026-04-27 | -2.82 | $32.53 | 5633 |
| 2026-04-24 | 0.00 | $32.55 | 1108 |
| 2026-04-23 | -1.38 | $32.46 | 4700 |
| 2026-04-22 | -0.92 | $32.47 | 1724 |
| 2026-04-21 | -11.16 | $32.23 | 7114 |
| 2026-04-20 | -3.26 | $32.40 | 23300 |
| 2026-04-17 | -1.88 | $32.41 | 6822 |
| 2026-04-16 | -1.41 | $32.42 | 7400 |
| 2026-04-15 | -3.38 | $32.32 | 800 |
| 2026-04-14 | -2.82 | $32.39 | 3322 |
| 2026-04-13 | -13.15 | $32.17 | 2813 |
| 2026-04-10 | -21.60 | $31.99 | 1345 |
| 2026-04-09 | -20.19 | $32.02 | 1819 |
| 2026-04-08 | -29.34 | $32.03 | 1635 |
| 2026-04-07 | -38.43 | $31.81 | 4605 |
| 2026-04-06 | -38.43 | $31.81 | 4638 |
| 2026-04-02 | -41.32 | $31.74 | 2626 |
| 2026-04-01 | -40.91 | $31.75 | 16000 |
| 2026-03-31 | -58.59 | $31.38 | 3500 |
| 2026-03-30 | -94.53 | $30.46 | 3009 |
| 2026-03-27 | -95.86 | $30.46 | 11500 |
| 2026-03-26 | -100.00 | $30.32 | 1714 |
| 2026-03-25 | -80.24 | $31.08 | 1701 |
| 2026-03-24 | -96.17 | $30.54 | 11006 |
| 2026-03-23 | -91.45 | $30.70 | 4017 |
| 2026-03-20 | -100.00 | $30.41 | 2533 |
| 2026-03-19 | -89.93 | $31.30 | 11576 |
| 2026-03-18 | -100.00 | $31.70 | 8029 |
| 2026-03-17 | -74.49 | $32.34 | 7105 |
| 2026-03-16 | -80.61 | $32.22 | 11718 |
| 2026-03-13 | -100.00 | $31.84 | 2500 |
| 2026-03-12 | -87.17 | $32.17 | 9100 |
| 2026-03-11 | -56.68 | $32.74 | 4800 |
| 2026-03-10 | -57.22 | $32.73 | 2540 |
| 2026-03-09 | -68.98 | $32.51 | 2540 |
| 2026-03-06 | -83.24 | $32.36 | 6400 |
| 2026-03-05 | -64.76 | $32.33 | 12200 |
| 2026-03-04 | -45.75 | $32.87 | 7900 |
| 2026-03-03 | -60.73 | $32.50 | 5711 |
| 2026-03-02 | -12.11 | $33.69 | 10700 |
| 2026-02-27 | -10.16 | $33.74 | 3900 |
| 2026-02-26 | -15.23 | $33.61 | 700 |
| 2026-02-25 | -14.06 | $33.64 | 4548 |
| 2026-02-24 | -22.27 | $33.43 | 5903 |
| 2026-02-23 | -23.44 | $33.40 | 8800 |
| 2026-02-20 | -29.69 | $33.24 | 2600 |
| 2026-02-19 | -47.66 | $32.78 | 33739 |
| 2026-02-18 | -48.83 | $32.75 | 24200 |
| 2026-02-17 | -59.93 | $32.40 | 2800 |
| 2026-02-13 | -45.58 | $32.71 | 4600 |
| 2026-02-12 | -53.71 | $32.48 | 11041 |
| 2026-02-11 | -32.51 | $33.08 | 11600 |
| 2026-02-10 | -41.34 | $32.83 | 3700 |
| 2026-02-09 | -38.87 | $32.90 | 1407 |
| 2026-02-06 | -55.85 | $32.33 | 6800 |
| 2026-02-05 | -72.84 | $31.56 | 7100 |
| 2026-02-04 | -56.72 | $32.10 | 7600 |
| 2026-02-03 | -51.30 | $32.15 | 6700 |
| 2026-02-02 | -69.48 | $31.59 | 19900 |
| 2026-01-30 | -50.72 | $31.97 | 19427 |
| 2026-01-29 | -5.38 | $33.54 | 7328 |
| 2026-01-28 | 0.00 | $33.30 | 9500 |
| 2026-01-27 | 0.00 | $32.93 | 9300 |
| 2026-01-26 | -18.61 | $32.43 | 14708 |
| 2026-01-23 | -25.91 | $32.23 | 12037 |
| 2026-01-22 | -34.67 | $31.99 | 23307 |
| 2026-01-21 | -44.16 | $31.73 | 6600 |
| 2026-01-20 | -58.39 | $31.34 | 10600 |
| 2026-01-16 | -60.22 | $31.29 | 9600 |
| 2026-01-15 | -59.85 | $31.30 | 18800 |
| 2026-01-14 | -59.49 | $31.31 | 18200 |
| 2026-01-13 | -63.14 | $31.21 | 12338 |
| 2026-01-12 | -60.58 | $31.28 | 12342 |
| 2026-01-09 | -69.71 | $31.03 | 31000 |
| 2026-01-08 | -77.37 | $30.82 | 16000 |
| 2026-01-07 | -82.12 | $30.69 | 39740 |
| 2026-01-06 | -74.82 | $30.89 | 39917 |
| 2026-01-05 | -81.39 | $30.71 | 5000 |
| 2026-01-02 | -95.26 | $30.33 | 27900 |
| 2025-12-31 | -100.00 | $30.20 | 1000 |
| 2025-12-30 | -100.00 | $30.43 | 2800 |
| 2025-12-29 | -53.21 | $32.36 | 3900 |
| 2025-12-26 | -3.64 | $32.90 | 7100 |
| 2025-12-24 | -3.70 | $32.79 | 3100 |
| 2025-12-23 | 0.00 | $32.79 | 14249 |
| 2025-12-22 | 0.00 | $32.52 | 4920 |
| 2025-12-19 | -9.32 | $32.14 | 11800 |
| 2025-12-18 | -19.25 | $31.98 | 2526 |
| 2025-12-17 | -26.09 | $31.87 | 1147 |
| 2025-12-16 | -22.36 | $31.93 | 6900 |
| 2025-12-15 | -16.15 | $32.03 | 1600 |
| 2025-12-12 | -16.77 | $32.02 | 3200 |
| 2025-12-11 | -2.00 | $32.15 | 2512 |
| 2025-12-10 | -2.04 | $32.12 | 200 |
| 2025-12-09 | -14.97 | $31.93 | 583 |
| 2025-12-08 | -18.37 | $31.88 | 700 |
| 2025-12-05 | -9.52 | $32.01 | 6400 |
| 2025-12-04 | -7.80 | $31.98 | 3800 |
| 2025-12-03 | -9.93 | $31.95 | 607 |
| 2025-12-02 | -12.06 | $31.92 | 322 |
| 2025-12-01 | -13.48 | $31.90 | 15113 |
| 2025-11-28 | -10.64 | $31.94 | 3234 |
| 2025-11-26 | -29.79 | $31.67 | 3234 |
| 2025-11-25 | -47.52 | $31.42 | 8900 |
| 2025-11-24 | -56.74 | $31.29 | 7700 |
| 2025-11-21 | -91.49 | $30.80 | 2609 |
| 2025-11-20 | -100.00 | $30.72 | 1200 |
| 2025-11-19 | -84.75 | $31.09 | 3530 |
| 2025-11-18 | -83.90 | $31.10 | 2418 |
| 2025-11-17 | -79.66 | $31.15 | 744 |
| 2025-11-14 | -52.54 | $31.47 | 3100 |
| 2025-11-13 | -39.83 | $31.62 | 3700 |
| 2025-11-12 | -4.31 | $32.02 | 7029 |
| 2025-11-11 | -13.27 | $31.89 | 5000 |
| 2025-11-10 | -20.35 | $31.81 | 11025 |
| 2025-11-07 | -75.22 | $31.19 | 1226 |
| 2025-11-06 | -64.58 | $31.11 | 4614 |
| 2025-11-05 | -45.14 | $31.39 | 11307 |
| 2025-11-04 | -61.81 | $31.15 | 11912 |
| 2025-11-03 | -31.94 | $31.58 | 9024 |
| 2025-10-31 | -38.19 | $31.49 | 14000 |
| 2025-10-30 | -37.50 | $31.50 | 2605 |
| 2025-10-29 | -38.89 | $31.48 | 2603 |
| 2025-10-28 | -43.06 | $31.42 | 14600 |
| 2025-10-27 | -35.86 | $31.52 | 3745 |
| 2025-10-24 | -27.59 | $31.64 | 1608 |
| 2025-10-23 | -29.34 | $31.55 | 1200 |
| 2025-10-22 | -42.86 | $31.29 | 1000 |
| 2025-10-21 | -42.86 | $31.29 | 1600 |
| 2025-10-20 | 0.00 | $32.04 | 700 |
| 2025-10-17 | -12.32 | $31.50 | 6544 |
| 2025-10-16 | 0.00 | $31.67 | 549 |
| 2025-10-15 | 0.00 | $31.46 | 203 |
| 2025-10-14 | -23.58 | $31.14 | 1043 |
| 2025-10-13 | -20.33 | $31.18 | 1841 |
| 2025-10-10 | -67.48 | $30.60 | 1000 |
| 2025-10-09 | -23.53 | $31.11 | 1638 |
| 2025-10-08 | -0.74 | $31.42 | 1730 |
| 2025-10-07 | -4.00 | $31.16 | 3700 |
| 2025-10-06 | -1.54 | $31.14 | 1520 |
| 2025-10-03 | -5.83 | $30.95 | 7211 |
| 2025-10-02 | -5.44 | $30.94 | 7900 |
| 2025-10-01 | 0.00 | $30.88 | 21824 |
| 2025-09-30 | 0.00 | $30.76 | 1000 |
| 2025-09-29 | -3.31 | $30.62 | 504 |
| 2025-09-26 | -15.89 | $30.43 | 2410 |
| 2025-09-25 | -21.19 | $30.35 | 2400 |
| 2025-09-24 | -16.77 | $30.41 | 1206 |
| 2025-09-23 | -7.74 | $30.55 | 1800 |
| 2025-09-22 | 0.00 | $30.54 | 2300 |
| 2025-09-19 | -3.50 | $30.38 | 28200 |
| 2025-09-18 | -7.64 | $30.31 | 700 |
| 2025-09-17 | -6.29 | $30.33 | 16840 |
| 2025-09-16 | 0.00 | $30.39 | 300 |
| 2025-09-15 | -1.32 | $30.33 | 7100 |
| 2025-09-12 | -5.30 | $30.09 | 8100 |
| 2025-09-11 | -4.55 | $30.10 | 4820 |
| 2025-09-10 | -4.27 | $29.96 | 2100 |
| 2025-09-09 | -5.41 | $29.89 | 13300 |
| 2025-09-08 | 0.00 | $29.88 | 3600 |
| 2025-09-05 | 0.00 | $29.64 | 1032 |
| 2025-09-04 | 0.00 | $29.48 | 3433 |
| 2025-09-03 | 0.00 | $29.43 | 428 |
| 2025-09-02 | 0.00 | $29.32 | 12854 |
| 2025-08-29 | -8.57 | $29.25 | 12900 |
| 2025-08-28 | 0.00 | $29.31 | 5000 |
| 2025-08-27 | -8.89 | $29.18 | 3100 |
| 2025-08-26 | -8.89 | $29.18 | 231 |
| 2025-08-25 | -12.22 | $29.15 | 1500 |
| 2025-08-22 | -3.33 | $29.23 | 10541 |
| 2025-08-21 | -30.77 | $28.90 | 9426 |
| 2025-08-20 | -21.79 | $28.97 | 4600 |
| 2025-08-19 | -33.33 | $28.90 | 4000 |
| 2025-08-18 | -13.58 | $29.06 | 4200 |
| 2025-08-15 | -14.81 | $29.05 | 1616 |
| 2025-08-14 | -14.81 | $29.05 | 1700 |
| 2025-08-13 | -4.94 | $29.13 | 1200 |
| 2025-08-12 | -18.52 | $29.02 | 2433 |
| 2025-08-11 | -40.74 | $28.84 | 2200 |
| 2025-08-08 | -25.93 | $28.96 | 1000 |
| 2025-08-07 | -37.04 | $28.87 | 1211 |
| 2025-08-06 | -51.85 | $28.75 | 11500 |
| 2025-08-05 | -64.20 | $28.65 | 4600 |
| 2025-08-04 | -61.73 | $28.67 | 5323 |
| 2025-08-01 | -95.06 | $28.40 | 1800 |
| 2025-07-31 | -98.70 | $28.41 | 200 |
| 2025-07-30 | -85.71 | $28.51 | 5500 |
| 2025-07-29 | -54.55 | $28.75 | 3700 |
| 2025-07-28 | -54.32 | $28.73 | 2500 |
| 2025-07-25 | -26.26 | $28.91 | 5800 |
| 2025-07-24 | -17.17 | $29.00 | 9517 |
| 2025-07-23 | 0.00 | $29.17 | 3200 |
| 2025-07-22 | 0.00 | $28.94 | 4100 |
| 2025-07-21 | -7.14 | $28.83 | 1306 |
| 2025-07-18 | -20.69 | $28.64 | 1310 |
| 2025-07-17 | -8.00 | $28.64 | 500 |
| 2025-07-16 | -20.00 | $28.58 | 2700 |
| 2025-07-15 | -40.00 | $28.48 | 6124 |
| 2025-07-14 | -16.00 | $28.60 | 3815 |
| 2025-07-11 | -10.00 | $28.63 | 4400 |
| 2025-07-10 | -12.00 | $28.62 | 5531 |
| 2025-07-09 | -16.00 | $28.60 | 6646 |
| 2025-07-08 | -27.14 | $28.49 | 16306 |
| 2025-07-07 | -30.00 | $28.47 | 9600 |
| 2025-07-03 | 0.00 | $28.68 | 8600 |
| 2025-07-02 | 0.00 | $28.64 | 2046 |
| 2025-07-01 | -7.27 | $28.49 | 9100 |
| 2025-06-30 | -10.91 | $28.47 | 500 |
| 2025-06-27 | -35.59 | $28.32 | 1500 |
| 2025-06-26 | -25.42 | $28.38 | 6703 |
| 2025-06-25 | -48.33 | $28.24 | 9800 |
| 2025-06-24 | -40.00 | $28.29 | 4236 |
| 2025-06-23 | -40.00 | $28.29 | 1700 |
| 2025-06-20 | -40.00 | $28.25 | 5500 |
| 2025-06-18 | -27.14 | $28.34 | 157 |
| 2025-06-17 | -27.14 | $28.34 | 603 |
| 2025-06-16 | -6.48 | $28.46 | 12017 |
| 2025-06-13 | 0.00 | $28.45 | 380 |
| 2025-06-12 | 0.00 | $28.43 | 3671 |
| 2025-06-11 | -10.59 | $28.21 | 3700 |
| 2025-06-10 | -3.90 | $28.19 | 913 |
| 2025-06-09 | -7.79 | $28.16 | 5338 |
| 2025-06-06 | -12.99 | $28.12 | 5630 |
| 2025-06-05 | -14.29 | $28.11 | 5630 |
| 2025-06-04 | -11.69 | $28.13 | 5630 |
| 2025-06-03 | -14.67 | $28.09 | 1500 |
| 2025-06-02 | 0.00 | $28.20 | 22300 |
| 2025-05-30 | -8.33 | $28.00 | 4325 |
| 2025-05-29 | -3.28 | $28.03 | 5923 |
| 2025-05-28 | -19.67 | $27.93 | 3000 |
| 2025-05-27 | 0.00 | $28.03 | 400 |
| 2025-05-23 | -3.57 | $27.98 | 8628 |
| 2025-05-22 | -19.23 | $27.86 | 7620 |
| 2025-05-21 | -9.43 | $27.91 | 100 |
| 2025-05-20 | -3.28 | $27.94 | 4711 |
| 2025-05-19 | -13.79 | $27.85 | 10424 |
| 2025-05-16 | -35.48 | $27.71 | 3900 |
| 2025-05-15 | -30.65 | $27.74 | 1200 |
| 2025-05-14 | -62.90 | $27.54 | 15738 |
| 2025-05-13 | -30.88 | $27.72 | 3300 |
| 2025-05-12 | -30.67 | $27.70 | 5700 |
| 2025-05-09 | -20.00 | $27.76 | 1200 |
| 2025-05-08 | -78.46 | $27.67 | 140 |
| 2025-05-07 | -61.48 | $27.81 | 800 |
| 2025-05-06 | -58.42 | $27.93 | 5300 |
| 2025-05-05 | -62.50 | $27.77 | 2614 |
| 2025-05-02 | -66.84 | $27.60 | 2042 |
| 2025-05-01 | -70.41 | $27.46 | 14300 |
| 2025-04-30 | -68.11 | $27.55 | 2900 |
| 2025-04-29 | -66.07 | $27.63 | 3400 |
| 2025-04-28 | -65.56 | $27.65 | 19234 |
| 2025-04-25 | -68.11 | $27.55 | 1800 |
| 2025-04-24 | -67.35 | $27.58 | 1100 |
| 2025-04-23 | -71.94 | $27.40 | 2910 |
| 2025-04-22 | -70.66 | $27.45 | 4222 |
| 2025-04-21 | -71.94 | $27.40 | 4212 |
| 2025-04-17 | -73.21 | $27.35 | 1500 |
| 2025-04-16 | -72.45 | $27.38 | 1635 |
| 2025-04-15 | -74.23 | $27.31 | 2828 |
| 2025-04-14 | -75.77 | $27.25 | 2747 |
| 2025-04-11 | -76.28 | $27.23 | 12000 |
| 2025-04-10 | -81.63 | $27.02 | 2900 |
| 2025-04-09 | -41.96 | $27.13 | 13737 |
| 2025-04-08 | -94.40 | $26.55 | 15119 |
| 2025-04-07 | -98.20 | $26.64 | 14307 |
| 2025-04-04 | -100.00 | $26.88 | 31600 |
| 2025-04-03 | -62.71 | $27.36 | 15000 |
| 2025-04-02 | -1.69 | $27.72 | 18500 |
| 2025-04-01 | -8.47 | $27.68 | 31400 |
| 2025-03-31 | -11.86 | $27.66 | 18541 |
| 2025-03-28 | -45.71 | $27.52 | 1300 |
| 2025-03-27 | -28.57 | $27.64 | 33608 |
| 2025-03-26 | -37.14 | $27.58 | 1705 |
| 2025-03-25 | -23.94 | $27.68 | 22900 |
| 2025-03-24 | -29.58 | $27.64 | 126600 |
| 2025-03-21 | -55.17 | $27.53 | 5817 |
| 2025-03-20 | -52.17 | $27.58 | 8449 |
| 2025-03-19 | -56.00 | $27.58 | 13900 |
| 2025-03-18 | -71.30 | $27.45 | 49616 |
| 2025-03-17 | -67.59 | $27.49 | 38522 |
| 2025-03-14 | -77.78 | $27.38 | 8943 |
| 2025-03-13 | -97.22 | $27.17 | 800 |
| 2025-03-12 | -88.89 | $27.26 | 3700 |
| 2025-03-11 | -100.00 | $27.14 | 3300 |
| 2025-03-10 | -99.05 | $27.18 | 15025 |
| 2025-03-07 | -92.59 | $27.47 | 2600 |
| 2025-03-06 | -100.00 | $27.41 | 1900 |
| 2025-03-05 | -77.50 | $27.60 | 11914 |
| 2025-03-04 | -100.00 | $27.50 | 6718 |
| 2025-03-03 | -100.00 | $27.58 | 52500 |
| 2025-02-28 | -78.69 | $27.74 | 224 |
| 2025-02-27 | -100.00 | $27.63 | 7000 |
| 2025-02-26 | -67.24 | $27.83 | 600 |
| 2025-02-25 | -68.97 | $27.82 | 126 |
| 2025-02-24 | -38.03 | $27.95 | 5800 |
| 2025-02-21 | -36.62 | $27.96 | 16500 |
| 2025-02-20 | -11.27 | $28.14 | 4013 |
| 2025-02-19 | -2.82 | $28.20 | 2400 |
| 2025-02-18 | 0.00 | $28.17 | 33900 |
| 2025-02-14 | -19.05 | $28.02 | 20206 |
| 2025-02-13 | -2.99 | $28.12 | 13147 |
| 2025-02-12 | -11.94 | $27.99 | 3300 |
| 2025-02-11 | -6.98 | $28.01 | 2200 |
| 2025-02-10 | -3.41 | $28.04 | 348 |
| 2025-02-07 | -7.89 | $27.86 | 736 |
| 2025-02-06 | 0.00 | $27.92 | 1400 |
| 2025-02-05 | 0.00 | $27.90 | 100 |
| 2025-02-04 | 0.00 | $27.85 | 100 |
| 2025-02-03 | -8.96 | $27.77 | 26200 |
| 2025-01-31 | -7.46 | $27.78 | 300 |
| 2025-01-30 | -6.06 | $27.78 | 3500 |
| 2025-01-29 | -25.71 | $27.64 | 11300 |
| 2025-01-28 | -65.06 | $27.70 | 1600 |
| 2025-01-27 | -79.47 | $27.51 | 100 |
| 2025-01-24 | -66.84 | $27.75 | 100 |
| 2025-01-23 | -63.16 | $27.82 | 1300 |
| 2025-01-22 | -66.84 | $27.75 | 6600 |
| 2025-01-21 | -72.11 | $27.65 | 726 |
| 2025-01-17 | -77.50 | $27.57 | 17400 |
| 2025-01-16 | -82.59 | $27.47 | 35906 |
| 2025-01-15 | -84.62 | $27.44 | 5800 |
| 2025-01-14 | -95.67 | $27.21 | 700 |
| 2025-01-13 | -95.22 | $27.22 | 1218 |
| 2025-01-10 | -93.58 | $27.26 | 1339 |
| 2025-01-08 | -92.20 | $27.29 | 100 |
| 2025-01-07 | -95.87 | $27.21 | 1128 |
| 2025-01-06 | -89.45 | $27.35 | 23337 |
| 2025-01-03 | -90.83 | $27.32 | 4300 |
| 2025-01-02 | -97.25 | $27.18 | 25400 |
| 2024-12-31 | -97.25 | $27.18 | 1912 |
| 2024-12-30 | -97.71 | $27.17 | 12900 |
| 2024-12-27 | -64.20 | $28.78 | 100 |
| 2024-12-26 | -34.57 | $29.02 | 100 |
| 2024-12-24 | -41.98 | $28.96 | 521 |
| 2024-12-23 | -64.20 | $28.78 | 100 |
| 2024-12-20 | -76.54 | $28.68 | 500 |
| 2024-12-19 | -100.00 | $28.49 | 13500 |
| 2024-12-18 | -100.00 | $28.53 | 1146 |
| 2024-12-17 | -24.05 | $29.11 | 3600 |
| 2024-12-16 | -11.90 | $29.20 | 100 |
| 2024-12-13 | -22.22 | $29.08 | 100 |
| 2024-12-12 | -17.17 | $29.13 | 502 |
| 2024-12-11 | 0.00 | $29.30 | 100 |
| 2024-12-10 | -1.30 | $29.07 | 100 |
| 2024-12-09 | -3.90 | $29.05 | 100 |
| 2024-12-06 | 0.00 | $29.08 | 300 |
| 2024-12-05 | -13.75 | $29.00 | 700 |
| 2024-12-04 | -3.75 | $29.08 | 400 |
| 2024-12-03 | -23.75 | $28.92 | 633 |
| 2024-12-02 | -26.25 | $28.90 | 6800 |
| 2024-11-29 | -27.50 | $28.89 | 100 |
| 2024-11-27 | -45.00 | $28.75 | 2504 |
| 2024-11-26 | -41.25 | $28.78 | 200 |
| 2024-11-25 | -48.75 | $28.72 | 800 |
| 2024-11-22 | -30.00 | $28.87 | 100 |
| 2024-11-21 | -43.75 | $28.76 | 1400 |
| 2024-11-20 | -57.50 | $28.65 | 2800 |
| 2024-11-19 | -61.25 | $28.62 | 1142 |
| 2024-11-18 | -76.25 | $28.50 | 4800 |
| 2024-11-15 | -100.00 | $28.31 | 100 |
| 2024-11-14 | -100.00 | $28.48 | 1526 |
| 2024-11-13 | -92.59 | $28.61 | 300 |
| 2024-11-12 | -81.48 | $28.67 | 19012 |
| 2024-11-11 | -51.85 | $28.83 | 913 |
| 2024-11-08 | -18.52 | $29.01 | 3218 |
| 2024-11-07 | 0.00 | $29.11 | 600 |
| 2024-11-06 | -34.88 | $28.85 | 1200 |
| 2024-11-05 | -53.49 | $28.77 | 300 |
| 2024-11-04 | -91.49 | $28.57 | 128 |
| 2024-11-01 | -80.85 | $28.62 | 32123 |
| 2024-10-31 | -87.23 | $28.59 | 742 |
| 2024-10-30 | -23.40 | $28.89 | 449 |
| 2024-10-29 | -14.89 | $28.93 | 12503 |
| 2024-10-28 | -27.66 | $28.87 | 100 |
| 2024-10-25 | -38.30 | $28.82 | 100 |
| 2024-10-24 | -36.17 | $28.83 | 3507 |
| 2024-10-23 | -53.19 | $28.75 | 800 |
| 2024-10-22 | -4.26 | $28.98 | 219 |
| 2024-10-21 | -19.15 | $28.91 | 100 |
| 2024-10-18 | 0.00 | $29.00 | 1600 |
| 2024-10-17 | -30.23 | $28.83 | 100 |
| 2024-10-16 | -32.56 | $28.82 | 100 |
| 2024-10-15 | -44.26 | $28.69 | 100 |
| 2024-10-14 | -14.75 | $28.87 | 800 |
| 2024-10-11 | -24.59 | $28.81 | 300 |
| 2024-10-10 | -49.18 | $28.66 | 4600 |
| 2024-10-09 | -50.00 | $28.63 | 100 |
| 2024-10-08 | -40.74 | $28.63 | 1113 |
| 2024-10-07 | -22.64 | $28.72 | 200 |
| 2024-10-04 | -13.51 | $28.81 | 200 |
| 2024-10-03 | -23.62 | $28.66 | 100 |
| 2024-10-02 | -13.39 | $28.79 | 100 |
| 2024-10-01 | -12.60 | $28.80 | 25240 |
| 2024-09-30 | -7.09 | $28.87 | 100 |
| 2024-09-27 | -6.30 | $28.88 | 100 |
| 2024-09-26 | 0.00 | $28.96 | 100 |
| 2024-09-25 | -9.02 | $28.80 | 5306 |
| 2024-09-24 | -3.28 | $28.87 | 5543 |
| 2024-09-23 | -5.36 | $28.75 | 2600 |
| 2024-09-20 | -9.82 | $28.70 | 515 |
| 2024-09-19 | -4.46 | $28.76 | 19900 |
| 2024-09-18 | -22.35 | $28.35 | 6300 |
| 2024-09-17 | -9.41 | $28.46 | 100 |
| 2024-09-16 | 0.00 | $28.54 | 1300 |
| 2024-09-13 | 0.00 | $28.46 | 100 |
| 2024-09-12 | -15.28 | $28.30 | 100 |
| 2024-09-11 | -35.14 | $28.15 | 100 |
| 2024-09-10 | -51.90 | $28.00 | 1400 |
| 2024-09-09 | -51.96 | $27.88 | 100 |
| 2024-09-06 | -60.50 | $27.69 | 100 |
| 2024-09-05 | -34.40 | $27.98 | 600 |
| 2024-09-04 | -21.30 | $28.05 | 9000 |
| 2024-09-03 | -27.22 | $27.95 | 2101 |
| 2024-08-30 | -3.55 | $28.35 | 100 |
| 2024-08-29 | -10.65 | $28.23 | — |
| 2024-08-28 | -10.65 | $28.23 | — |
| 2024-08-27 | -1.78 | $28.38 | 100 |
| 2024-08-26 | -5.33 | $28.32 | — |
| 2024-08-23 | -0.59 | $28.40 | — |
| 2024-08-22 | -17.16 | $28.12 | — |
| 2024-08-21 | 0.00 | $28.41 | 200 |
| 2024-08-20 | -4.85 | $28.29 | 6239 |
| 2024-08-19 | 0.00 | $28.32 | 300 |
| 2024-08-16 | 0.00 | $28.19 | 400 |
| 2024-08-15 | -8.33 | $28.04 | 800 |
| 2024-08-14 | -27.08 | $27.77 | 508 |
| 2024-08-13 | -39.24 | $27.68 | 847 |
| 2024-08-12 | -65.29 | $27.39 | 100 |
| 2024-08-09 | -69.95 | $27.30 | 200 |
| 2024-08-08 | -77.20 | $27.16 | 100 |
| 2024-08-07 | -100.00 | $26.72 | 300 |
| 2024-08-06 | -96.24 | $26.86 | 2100 |
| 2024-08-05 | -100.00 | $26.79 | 100 |
| 2024-08-02 | -95.45 | $27.39 | 3200 |
| 2024-08-01 | -71.65 | $27.74 | 6629 |
| 2024-07-31 | -48.03 | $28.04 | 136 |
| 2024-07-30 | -81.10 | $27.62 | 700 |
| 2024-07-29 | -79.53 | $27.64 | 2000 |
| 2024-07-26 | -82.68 | $27.60 | 100 |
| 2024-07-25 | -100.00 | $27.38 | 100 |
| 2024-07-24 | -100.00 | $27.59 | 2235 |
| 2024-07-23 | -56.19 | $28.06 | 2538 |
| 2024-07-22 | -56.19 | $28.06 | 100 |
| 2024-07-19 | -74.29 | $27.87 | 100 |
| 2024-07-18 | -48.57 | $28.14 | 101 |
| 2024-07-17 | -33.33 | $28.30 | 100 |
| 2024-07-16 | 0.00 | $28.65 | 100 |
| 2024-07-15 | -1.08 | $28.44 | 500 |
| 2024-07-12 | -8.51 | $28.37 | 7100 |
| 2024-07-11 | -11.24 | $28.30 | 1013 |
| 2024-07-10 | 0.00 | $28.40 | 300 |
| 2024-07-09 | -4.40 | $28.20 | 200 |
| 2024-07-08 | -6.80 | $28.17 | 9400 |
| 2024-07-05 | 0.00 | $28.24 | 100 |
| 2024-07-03 | -2.38 | $28.03 | 2600 |
| 2024-07-02 | -2.67 | $27.85 | 227 |
| 2024-07-01 | -16.00 | $27.75 | 16800 |
| 2024-06-28 | -25.33 | $27.68 | 6100 |
| 2024-06-27 | -21.33 | $27.71 | 2000 |
| 2024-06-26 | -34.67 | $27.61 | 100 |
| 2024-06-25 | -26.67 | $27.67 | 800 |
| 2024-06-24 | -30.67 | $27.64 | 100 |
| 2024-06-21 | -28.00 | $27.66 | 1200 |
| 2024-06-20 | -4.00 | $27.84 | 9215 |
| 2024-06-18 | 0.00 | $27.79 | 100 |
| 2024-06-17 | -6.35 | $27.71 | 300 |
| 2024-06-14 | -23.81 | $27.60 | 20200 |
| 2024-06-13 | -38.10 | $27.51 | 100 |
| 2024-06-12 | -26.98 | $27.58 | 1230 |
| 2024-06-11 | -60.32 | $27.37 | 300 |
| 2024-06-10 | -66.67 | $27.33 | 100 |
| 2024-06-07 | -85.71 | $27.21 | 100 |
| 2024-06-06 | -28.57 | $27.57 | 132 |
| 2024-06-05 | -33.75 | $27.48 | 1500 |
| 2024-06-04 | -66.25 | $27.22 | 700 |
| 2024-06-03 | -54.88 | $27.30 | 5840 |
| 2024-05-31 | -54.08 | $27.22 | 100 |
| 2024-05-30 | -37.14 | $27.23 | 100 |
| 2024-05-29 | -31.43 | $27.31 | 100 |
| 2024-05-28 | -20.71 | $27.46 | 1700 |
| 2024-05-24 | -29.29 | $27.34 | 4745 |
| 2024-05-23 | -35.71 | $27.25 | 1914 |
| 2024-05-22 | -17.14 | $27.51 | 100 |
| 2024-05-21 | -1.43 | $27.73 | 21635 |
| 2024-05-20 | 0.00 | $27.72 | 648 |
| 2024-05-17 | 0.00 | $27.62 | 4600 |
| 2024-05-16 | -4.27 | $27.47 | 200 |
| 2024-05-15 | -1.71 | $27.50 | 1300 |
| 2024-05-14 | -3.16 | $27.27 | 4623 |
| 2024-05-13 | -11.24 | $27.14 | 800 |
| 2024-05-10 | 0.00 | $27.24 | 100 |
| 2024-05-09 | -16.13 | $27.13 | 6207 |
| 2024-05-08 | -40.59 | $26.95 | 2323 |
| 2024-05-07 | -38.61 | $26.97 | 100 |
| 2024-05-06 | -37.62 | $26.98 | 400 |
| 2024-05-03 | -58.42 | $26.77 | 15211 |
| 2024-05-02 | -81.19 | $26.54 | 1800 |
| 2024-05-01 | -93.07 | $26.42 | 33712 |
| 2024-04-30 | -100.00 | $26.43 | 100 |
| 2024-04-29 | -54.35 | $26.86 | 434 |
| 2024-04-26 | -57.61 | $26.83 | 3216 |
| 2024-04-25 | -81.52 | $26.61 | 100 |
| 2024-04-24 | -78.26 | $26.64 | 224 |
| 2024-04-23 | -80.43 | $26.62 | 3109 |
| 2024-04-22 | -100.00 | $26.44 | 1611 |
| 2024-04-19 | -100.00 | $26.55 | 900 |
| 2024-04-18 | -97.01 | $26.71 | 2001 |
| 2024-04-17 | -79.49 | $26.74 | 100 |
| 2024-04-16 | -55.13 | $26.93 | 1400 |
| 2024-04-15 | -50.00 | $26.93 | 1400 |
| 2024-04-12 | -40.59 | $26.95 | 510 |
| 2024-04-11 | 0.00 | $27.36 | 844 |
| 2024-04-10 | -27.66 | $27.03 | 700 |
| 2024-04-09 | -6.38 | $27.23 | 502 |
| 2024-04-08 | 0.00 | $27.16 | 500 |
| 2024-04-05 | -5.00 | $27.11 | 700 |
| 2024-04-04 | -41.25 | $26.82 | 1500 |
| 2024-04-03 | -5.33 | $27.06 | 14600 |
| 2024-04-02 | -2.99 | $26.95 | 528 |
| 2024-04-01 | -1.49 | $26.96 | 15000 |
| 2024-03-28 | 0.00 | $26.96 | 1200 |
| 2024-03-27 | -6.25 | $26.90 | 10900 |
| 2024-03-26 | -22.62 | $26.75 | 7837 |
| 2024-03-25 | -14.29 | $26.82 | 2500 |
| 2024-03-22 | -5.95 | $26.89 | 731 |
| 2024-03-21 | -7.14 | $26.88 | 2020 |
| 2024-03-20 | 0.00 | $26.77 | 8500 |
| 2024-03-19 | -14.15 | $26.58 | 100 |
| 2024-03-18 | -21.70 | $26.50 | 13846 |
| 2024-03-15 | -35.85 | $26.35 | 532 |
| 2024-03-14 | -21.70 | $26.50 | 100 |
| 2024-03-13 | -16.04 | $26.56 | 4000 |
| 2024-03-12 | -7.55 | $26.65 | 900 |
| 2024-03-11 | -28.30 | $26.43 | 2600 |
| 2024-03-08 | -23.58 | $26.48 | 500 |
| 2024-03-07 | -2.97 | $26.65 | 15700 |
| 2024-03-06 | -13.64 | $26.43 | 342 |
| 2024-03-05 | -28.41 | $26.30 | 100 |
| 2024-03-04 | -2.27 | $26.53 | 502 |
| 2024-03-01 | 0.00 | $26.55 | 52300 |
| 2024-02-29 | 0.00 | $26.30 | — |
| 2024-02-28 | -15.00 | $26.10 | 100 |
| 2024-02-27 | -8.75 | $26.15 | 200 |
| 2024-02-26 | -10.00 | $26.14 | 106 |
| 2024-02-23 | -3.75 | $26.19 | 330 |
| 2024-02-22 | 0.00 | $26.17 | 422 |
| 2024-02-21 | -49.23 | $25.75 | 1623 |
| 2024-02-20 | -47.69 | $25.76 | 100 |
| 2024-02-16 | -30.77 | $25.87 | 5737 |
| 2024-02-15 | -21.54 | $25.93 | 5100 |
| 2024-02-14 | -19.79 | $25.88 | 500 |
| 2024-02-13 | -28.57 | $25.71 | — |
| 2024-02-12 | -3.97 | $26.02 | 200 |
| 2024-02-09 | 0.00 | $26.07 | 100 |
| 2024-02-08 | 0.00 | $25.96 | 107 |
| 2024-02-07 | -0.87 | $25.95 | 334 |
| 2024-02-06 | -5.66 | $25.81 | 124 |
| 2024-02-05 | -6.60 | $25.80 | — |
| 2024-02-02 | 0.00 | $25.87 | — |
| 2024-02-01 | -9.43 | $25.68 | 11515 |
| 2024-01-31 | -33.96 | $25.42 | 102 |
| 2024-01-30 | -5.66 | $25.72 | 1700 |
| 2024-01-29 | 0.00 | $25.77 | 204 |
| 2024-01-26 | -3.45 | $25.56 | 100 |
| 2024-01-25 | -29.84 | $25.59 | 230 |
| 2024-01-24 | -35.48 | $25.52 | 1311 |
| 2024-01-23 | -35.48 | $25.52 | — |
| 2024-01-22 | -43.55 | $25.42 | 300 |
| 2024-01-19 | -41.94 | $25.44 | 400 |
| 2024-01-18 | -68.55 | $25.11 | 136 |
| 2024-01-17 | -87.90 | $24.87 | 400 |
| 2024-01-16 | -75.81 | $25.02 | 400 |
| 2024-01-12 | -67.74 | $25.12 | 14600 |
| 2024-01-11 | -68.55 | $25.11 | 500 |
| 2024-01-10 | -71.77 | $25.07 | 811 |
| 2024-01-09 | -77.42 | $25.00 | 2000 |
| 2024-01-08 | -76.61 | $25.01 | 600 |
| 2024-01-05 | -99.19 | $24.73 | 4701 |
| 2024-01-04 | -100.00 | $24.72 | 1100 |
| 2024-01-03 | -97.46 | $24.81 | 10600 |
| 2024-01-02 | -98.97 | $25.00 | 13400 |
| 2023-12-29 | -84.54 | $25.14 | 11900 |
| 2023-12-28 | -75.26 | $25.23 | 2216 |
| 2023-12-27 | 0.00 | $25.96 | 616 |
| 2023-12-26 | -3.09 | $25.93 | 400 |
| 2023-12-22 | -10.42 | $25.85 | 3600 |
| 2023-12-21 | -6.10 | $25.76 | 3228 |
| 2023-12-20 | -24.39 | $25.61 | 2528 |
| 2023-12-19 | 0.00 | $25.81 | 214 |
| 2023-12-18 | 0.00 | $25.72 | 100 |
| 2023-12-15 | 0.00 | $25.61 | 100 |
| 2023-12-14 | 0.00 | $25.61 | 115 |
| 2023-12-13 | 0.00 | $25.53 | 100 |
| 2023-12-12 | -45.83 | $25.25 | 200 |
| 2023-12-11 | -54.17 | $25.21 | 600 |
| 2023-12-08 | -52.08 | $25.22 | 4331 |
| 2023-12-07 | -45.83 | $25.25 | 530 |
| 2023-12-06 | -92.31 | $25.11 | 400 |
| 2023-12-05 | -74.36 | $25.18 | 206 |
| 2023-12-04 | -64.10 | $25.22 | 5117 |
| 2023-12-01 | -5.13 | $25.45 | 8900 |
| 2023-11-30 | 0.00 | $25.41 | 300 |
| 2023-11-29 | 0.00 | $25.40 | 700 |
| 2023-11-28 | 0.00 | $25.37 | 100 |
| 2023-11-27 | -6.25 | $25.34 | 6833 |
| 2023-11-24 | -3.92 | $25.32 | 514 |
| 2023-11-22 | 0.00 | $25.34 | 2700 |
| 2023-11-21 | 0.00 | $25.32 | 100 |
| 2023-11-20 | 0.00 | $25.30 | 100 |
| 2023-11-17 | -2.13 | $25.26 | 500 |
| 2023-11-16 | 0.00 | $25.27 | 2001 |
| 2023-11-15 | 0.00 | $25.25 | — |
| 2023-11-14 | 0.00 | $25.23 | 100 |
| 2023-11-13 | 0.00 | $25.18 | 4417 |
| 2023-11-10 | 0.00 | $25.15 | 100 |
| 2023-11-09 | -6.06 | $25.11 | 500 |
| 2023-11-08 | -15.15 | $25.08 | 100 |
| 2023-11-07 | 0.00 | $25.13 | 100 |
| 2023-11-06 | 0.00 | $25.13 | 840 |
| 2023-11-03 | 0.00 | $25.13 | 100 |
| 2023-11-02 | -7.69 | $25.10 | 5233 |
| 2023-11-01 | -15.22 | $25.05 | 16612 |
| 2023-10-31 | -38.30 | $24.94 | 227 |
| 2023-10-30 | -48.94 | $24.89 | 100 |
| 2023-10-27 | -48.94 | $24.89 | 2600 |
| 2023-10-26 | -68.09 | $24.80 | 3800 |
| 2023-10-25 | -42.55 | $24.92 | 4400 |
| 2023-10-24 | -23.40 | $25.01 | 610 |
| 2023-10-23 | -34.04 | $24.96 | 8702 |
| 2023-10-20 | -25.53 | $25.00 | 6621 |
| 2023-10-19 | -8.00 | $25.11 | 7800 |
| 2023-10-18 | -8.00 | $25.11 | 3340 |
| 2023-10-17 | -35.21 | $25.11 | — |
| 2023-10-16 | -44.71 | $25.12 | 100 |
| 2023-10-13 | -51.16 | $25.07 | 626 |
| 2023-10-12 | -62.50 | $25.01 | 246 |
| 2023-10-11 | -63.92 | $25.00 | 438 |
| 2023-10-10 | -70.10 | $24.94 | 3326 |
| 2023-10-09 | -80.85 | $24.92 | 5021 |
| 2023-10-06 | -89.36 | $24.80 | 13723 |
| 2023-10-05 | -97.87 | $24.68 | 2001 |
| 2023-10-04 | -95.04 | $24.72 | 9537 |
| 2023-10-03 | -98.54 | $24.71 | 7741 |
| 2023-10-02 | -91.85 | $24.82 | 37700 |
| 2023-09-29 | -97.62 | $24.83 | — |
| 2023-09-28 | -88.89 | $24.94 | 149 |
| 2023-09-27 | -92.86 | $24.89 | 533 |
| 2023-09-26 | -100.00 | $24.92 | 105 |
| 2023-09-25 | -97.92 | $25.12 | 100 |
| 2023-09-22 | -96.97 | $25.10 | 100 |
| 2023-09-21 | -86.49 | $25.10 | — |
| 2023-09-20 | -63.06 | $25.36 | 122 |
| 2023-09-19 | -54.05 | $25.46 | 400 |
| 2023-09-18 | -43.65 | $25.51 | — |
| 2023-09-15 | -44.62 | $25.48 | 600 |
| 2023-09-14 | -33.85 | $25.62 | — |
| 2023-09-13 | -44.62 | $25.48 | 5400 |
| 2023-09-12 | -46.15 | $25.46 | 11800 |
| 2023-09-11 | -16.16 | $25.59 | 100 |
| 2023-09-08 | -28.28 | $25.47 | 300 |
| 2023-09-07 | -30.30 | $25.45 | 3032 |
| 2023-09-06 | -24.24 | $25.51 | 1200 |
| 2023-09-05 | -16.16 | $25.59 | 3900 |
| 2023-09-01 | -3.03 | $25.72 | 12900 |
| 2023-08-31 | 0.00 | $25.69 | 125 |
| 2023-08-30 | 0.00 | $25.68 | 100 |
| 2023-08-29 | -8.79 | $25.59 | 200 |
| 2023-08-28 | -63.78 | $25.22 | — |
| 2023-08-25 | -77.37 | $25.07 | 100 |
| 2023-08-24 | -86.23 | $24.95 | — |
| 2023-08-23 | -65.94 | $25.23 | — |
| 2023-08-22 | -86.23 | $24.95 | 1001 |
| 2023-08-21 | -84.06 | $24.98 | 3702 |
| 2023-08-18 | -100.00 | $24.76 | 132 |
| 2023-08-17 | -100.00 | $24.80 | 405 |
| 2023-08-16 | -100.00 | $24.95 | 200 |
| 2023-08-15 | -100.00 | $25.15 | — |
| 2023-08-14 | -86.60 | $25.36 | 4300 |
| 2023-08-11 | -94.85 | $25.28 | 1200 |
| 2023-08-10 | -100.00 | $25.38 | 100 |
| 2023-08-09 | -100.00 | $25.38 | 1100 |
| 2023-08-08 | -83.95 | $25.52 | 1022 |
| 2023-08-07 | -56.99 | $25.67 | 831 |
| 2023-08-04 | -70.97 | $25.54 | 100 |
| 2023-08-03 | -64.52 | $25.60 | 100 |
| 2023-08-02 | -60.20 | $25.61 | 800 |
| 2023-08-01 | -19.39 | $26.01 | 2020 |
| 2023-07-31 | -7.14 | $26.13 | 12944 |
| 2023-07-28 | -9.18 | $26.11 | 2103 |
| 2023-07-27 | -37.76 | $25.83 | 300 |
| 2023-07-26 | -24.49 | $25.96 | 700 |
| 2023-07-25 | -21.43 | $25.99 | 4517 |
| 2023-07-24 | -33.02 | $25.85 | 2600 |
| 2023-07-21 | -31.13 | $25.87 | 100 |
| 2023-07-20 | -28.30 | $25.90 | — |
| 2023-07-19 | 0.00 | $26.20 | 5500 |
| 2023-07-18 | 0.00 | $26.20 | 100 |
| 2023-07-17 | 0.00 | $25.99 | — |
| 2023-07-14 | -7.79 | $25.85 | 203 |
| 2023-07-13 | 0.00 | $25.91 | 400 |
| 2023-07-12 | 0.00 | $25.68 | 930 |
| 2023-07-11 | -34.88 | $25.42 | 3513 |
| 2023-07-10 | -60.47 | $25.31 | 100 |
| 2023-07-07 | -55.10 | $25.30 | 131 |
| 2023-07-06 | -49.12 | $25.29 | 1806 |
| 2023-07-05 | -17.54 | $25.47 | 103 |
| 2023-07-03 | -7.02 | $25.53 | 5400 |
| 2023-06-30 | -14.04 | $25.49 | 100 |
| 2023-06-29 | -43.86 | $25.32 | 200 |
| 2023-06-28 | -32.50 | $25.31 | 100 |
| 2023-06-27 | -37.50 | $25.27 | 100 |
| 2023-06-26 | -53.75 | $25.14 | 418 |
| 2023-06-23 | -43.75 | $25.22 | 440 |
| 2023-06-22 | -31.25 | $25.32 | 100 |
| 2023-06-21 | -37.50 | $25.27 | 926 |
| 2023-06-20 | -25.00 | $25.37 | 1500 |
| 2023-06-16 | -16.25 | $25.44 | 500 |
| 2023-06-15 | -10.00 | $25.49 | 2447 |
| 2023-06-14 | 0.00 | $25.37 | 3820 |
| 2023-06-13 | -5.17 | $25.32 | 3700 |
| 2023-06-12 | 0.00 | $25.29 | 100 |
| 2023-06-09 | -24.49 | $25.14 | 6500 |
| 2023-06-08 | -26.53 | $25.13 | 1644 |
| 2023-06-07 | -55.77 | $25.00 | 100 |
| 2023-06-06 | -24.53 | $25.17 | 800 |
| 2023-06-05 | -24.07 | $25.18 | 400 |
| 2023-06-02 | -22.22 | $25.19 | 2337 |
| 2023-06-01 | -33.33 | $25.13 | 55900 |
| 2023-05-31 | -61.11 | $24.98 | 93600 |
| 2023-05-30 | -54.76 | $25.08 | 336 |
| 2023-05-26 | -73.81 | $25.00 | 1146 |
| 2023-05-25 | -100.00 | $24.89 | 100 |
| 2023-05-24 | -100.00 | $24.91 | 100 |
| 2023-05-23 | -62.50 | $25.06 | 237 |
| 2023-05-22 | -37.50 | $25.16 | 100 |
| 2023-05-19 | -37.50 | $25.16 | 1700 |
| 2023-05-18 | -57.50 | $25.08 | 319 |
| 2023-05-17 | -45.00 | $25.13 | 100 |
| 2023-05-16 | -52.50 | $25.10 | 2901 |
| 2023-05-15 | -12.50 | $25.26 | — |
| 2023-05-12 | -25.00 | $25.21 | — |
| 2023-05-11 | -17.50 | $25.24 | 444 |
| 2023-05-10 | -5.00 | $25.29 | 600 |
| 2023-05-09 | -2.50 | $25.30 | — |
| 2023-05-08 | -7.50 | $25.28 | 600 |
| 2023-05-05 | 0.00 | $25.29 | — |
| 2023-05-04 | -7.89 | $25.26 | 111 |
| 2023-05-03 | -18.42 | $25.22 | 12436 |
| 2023-05-02 | -17.24 | $25.15 | 2300 |
| 2023-05-01 | -34.48 | $25.10 | 4100 |
| 2023-04-28 | -31.03 | $25.11 | 121 |
| 2023-04-27 | -33.33 | $25.05 | 2400 |
| 2023-04-26 | -64.44 | $24.91 | 513 |
| 2023-04-25 | -53.33 | $24.96 | 100 |
| 2023-04-24 | -33.33 | $25.05 | — |
| 2023-04-21 | -35.56 | $25.04 | 1100 |
| 2023-04-20 | -31.11 | $25.06 | 106 |
| 2023-04-19 | -28.89 | $25.07 | 100 |
| 2023-04-18 | -17.78 | $25.12 | 400 |
| 2023-04-17 | -26.67 | $25.08 | 700 |
| 2023-04-14 | -28.26 | $25.07 | 146 |
| 2023-04-13 | 0.00 | $25.20 | 1240 |
| 2023-04-12 | 0.00 | $25.07 | — |
| 2023-04-11 | -2.94 | $25.02 | 111 |
| 2023-04-10 | -11.76 | $24.99 | 835 |
| 2023-04-06 | -2.94 | $25.02 | 342 |
| 2023-04-05 | -8.82 | $25.00 | 100 |
| 2023-04-04 | 0.00 | $25.03 | 3700 |
| 2023-04-03 | -3.13 | $25.00 | 15100 |
| 2023-03-31 | -3.45 | $24.97 | 500 |
| 2023-03-30 | -7.69 | $24.93 | 800 |
| 2023-03-29 | 0.00 | $24.90 | — |
| 2023-03-28 | -35.00 | $24.82 | 100 |
| 2023-03-27 | -24.00 | $24.83 | — |
| 2023-03-24 | -32.00 | $24.81 | — |
| 2023-03-23 | -23.33 | $24.82 | — |
| 2023-03-22 | -36.67 | $24.78 | 100 |
| 2023-03-21 | -33.33 | $24.79 | 1000 |
| 2023-03-20 | -33.33 | $24.79 | 225 |
| 2023-03-17 | -51.61 | $24.74 | 349 |
| 2023-03-16 | -57.58 | $24.73 | 910 |
| 2023-03-15 | -70.27 | $24.70 | — |
| 2023-03-14 | -71.43 | $24.73 | 100 |
| 2023-03-13 | -73.47 | $24.72 | 3917 |
| 2023-03-10 | -67.35 | $24.75 | 76100 |
| 2023-03-09 | -63.27 | $24.77 | 114 |
| 2023-03-08 | -62.07 | $24.81 | 100 |
| 2023-03-07 | -65.00 | $24.80 | 3500 |
| 2023-03-06 | -58.33 | $24.84 | 1600 |
| 2023-03-03 | -55.74 | $24.86 | 900 |
| 2023-03-02 | -77.32 | $24.81 | 1013 |
| 2023-03-01 | -83.64 | $24.77 | 9645 |
| 2023-02-28 | -93.64 | $24.66 | 600 |
| 2023-02-27 | -91.82 | $24.68 | 6717 |
| 2023-02-24 | -100.00 | $24.59 | 1829 |
| 2023-02-23 | -95.05 | $24.78 | 2010 |
| 2023-02-22 | -100.00 | $24.73 | 520 |
| 2023-02-21 | -94.06 | $24.81 | 4800 |
| 2023-02-17 | -100.00 | $24.90 | 100 |
| 2023-02-16 | -100.00 | $24.92 | — |
| 2023-02-15 | -100.00 | $24.96 | 149 |
| 2023-02-14 | -95.77 | $25.08 | 100 |
| 2023-02-13 | -95.77 | $25.08 | 321 |
| 2023-02-10 | -100.00 | $25.05 | — |
| 2023-02-09 | -100.00 | $25.08 | 100 |
| 2023-02-08 | -96.88 | $25.14 | 308 |
| 2023-02-07 | -96.88 | $25.14 | 638 |
| 2023-02-06 | -88.89 | $25.12 | 4500 |
| 2023-02-03 | -77.78 | $25.20 | 100 |
| 2023-02-02 | -38.89 | $25.48 | 4800 |
| 2023-02-01 | -9.72 | $25.69 | 7000 |
| 2023-01-31 | -15.07 | $25.65 | 12800 |
| 2023-01-30 | -19.54 | $25.59 | 1842 |
| 2023-01-27 | -9.20 | $25.68 | 100 |
| 2023-01-26 | -5.75 | $25.71 | 3700 |
| 2023-01-25 | -5.75 | $25.71 | 500 |
| 2023-01-24 | -6.90 | $25.70 | 9300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.02
2026-07-17
Close Price
$32.61
Vol: 1900Average Directional Index - Detailed Analysis
Minimum
5.04
Average
22.43
Maximum
71.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.02 | $32.61 | 1900 |
| 2026-07-16 | 12.37 | $32.63 | 5704 |
| 2026-07-15 | 12.92 | $33.00 | 4704 |
| 2026-07-14 | 13.51 | $32.94 | 2000 |
| 2026-07-13 | 14.00 | $32.58 | 631 |
| 2026-07-10 | 14.53 | $32.81 | 500 |
| 2026-07-09 | 15.24 | $32.77 | 5200 |
| 2026-07-08 | 15.99 | $32.57 | 2000 |
| 2026-07-07 | 16.48 | $32.41 | 6100 |
| 2026-07-06 | 16.87 | $32.74 | 11710 |
| 2026-07-02 | 17.49 | $32.16 | 2300 |
| 2026-07-01 | 17.45 | $32.23 | 6000 |
| 2026-06-30 | 17.54 | $32.47 | 12300 |
| 2026-06-29 | 17.72 | $32.16 | 5145 |
| 2026-06-26 | 17.53 | $31.88 | 5200 |
| 2026-06-25 | 17.15 | $32.15 | 10500 |
| 2026-06-24 | 16.94 | $31.74 | 19800 |
| 2026-06-23 | 16.33 | $32.07 | 413 |
| 2026-06-22 | 15.99 | $32.77 | 3313 |
| 2026-06-18 | 16.27 | $32.83 | 7400 |
| 2026-06-17 | 16.56 | $32.49 | 549 |
| 2026-06-16 | 16.36 | $32.77 | 6800 |
| 2026-06-15 | 16.44 | $33.03 | 10631 |
| 2026-06-12 | 16.78 | $32.57 | 2116 |
| 2026-06-11 | 16.41 | $32.53 | 6000 |
| 2026-06-10 | 15.99 | $31.87 | 2705 |
| 2026-06-09 | 15.20 | $32.34 | 4307 |
| 2026-06-08 | 14.39 | $32.65 | 7800 |
| 2026-06-05 | 14.29 | $32.38 | 1600 |
| 2026-06-04 | 14.18 | $33.50 | 9500 |
| 2026-06-03 | 14.37 | $33.70 | 4300 |
| 2026-06-02 | 14.01 | $33.80 | 5037 |
| 2026-06-01 | 13.64 | $33.63 | 22000 |
| 2026-05-29 | 13.37 | $33.50 | 4529 |
| 2026-05-28 | 13.29 | $33.50 | 1404 |
| 2026-05-27 | 13.25 | $33.34 | 11240 |
| 2026-05-26 | 13.44 | $33.56 | 6627 |
| 2026-05-22 | 13.27 | $33.31 | 800 |
| 2026-05-21 | 13.44 | $33.32 | 14213 |
| 2026-05-20 | 13.70 | $33.34 | 1700 |
| 2026-05-19 | 13.96 | $33.15 | 3602 |
| 2026-05-18 | 14.38 | $33.30 | 4800 |
| 2026-05-15 | 14.57 | $33.23 | 9800 |
| 2026-05-14 | 14.87 | $33.74 | 2746 |
| 2026-05-13 | 14.40 | $33.78 | 5200 |
| 2026-05-12 | 13.91 | $33.73 | 13445 |
| 2026-05-11 | 13.48 | $33.79 | 4300 |
| 2026-05-08 | 12.55 | $33.52 | 4500 |
| 2026-05-07 | 11.83 | $33.12 | 1509 |
| 2026-05-06 | 11.43 | $33.33 | 5031 |
| 2026-05-05 | 10.82 | $33.02 | 15230 |
| 2026-05-04 | 10.53 | $32.74 | 15500 |
| 2026-05-01 | 10.52 | $32.77 | 30900 |
| 2026-04-30 | 10.41 | $32.84 | 20600 |
| 2026-04-29 | 10.30 | $32.53 | 10600 |
| 2026-04-28 | 10.60 | $32.46 | 4200 |
| 2026-04-27 | 11.00 | $32.53 | 5633 |
| 2026-04-24 | 11.20 | $32.55 | 1108 |
| 2026-04-23 | 11.47 | $32.46 | 4700 |
| 2026-04-22 | 11.85 | $32.47 | 1724 |
| 2026-04-21 | 12.14 | $32.23 | 7114 |
| 2026-04-20 | 12.56 | $32.40 | 23300 |
| 2026-04-17 | 12.80 | $32.41 | 6822 |
| 2026-04-16 | 13.10 | $32.42 | 7400 |
| 2026-04-15 | 13.38 | $32.32 | 800 |
| 2026-04-14 | 13.78 | $32.39 | 3322 |
| 2026-04-13 | 14.21 | $32.17 | 2813 |
| 2026-04-10 | 14.84 | $31.99 | 1345 |
| 2026-04-09 | 15.62 | $32.02 | 1819 |
| 2026-04-08 | 16.41 | $32.03 | 1635 |
| 2026-04-07 | 17.25 | $31.81 | 4605 |
| 2026-04-06 | 17.91 | $31.81 | 4638 |
| 2026-04-02 | 18.71 | $31.74 | 2626 |
| 2026-04-01 | 19.46 | $31.75 | 16000 |
| 2026-03-31 | 20.26 | $31.38 | 3500 |
| 2026-03-30 | 20.67 | $30.46 | 3009 |
| 2026-03-27 | 20.27 | $30.46 | 11500 |
| 2026-03-26 | 19.86 | $30.32 | 1714 |
| 2026-03-25 | 19.43 | $31.08 | 1701 |
| 2026-03-24 | 19.28 | $30.54 | 11006 |
| 2026-03-23 | 18.54 | $30.70 | 4017 |
| 2026-03-20 | 17.86 | $30.41 | 2533 |
| 2026-03-19 | 17.05 | $31.30 | 11576 |
| 2026-03-18 | 16.53 | $31.70 | 8029 |
| 2026-03-17 | 16.41 | $32.34 | 7105 |
| 2026-03-16 | 16.72 | $32.22 | 11718 |
| 2026-03-13 | 16.86 | $31.84 | 2500 |
| 2026-03-12 | 17.00 | $32.17 | 9100 |
| 2026-03-11 | 17.37 | $32.74 | 4800 |
| 2026-03-10 | 18.10 | $32.73 | 2540 |
| 2026-03-09 | 18.97 | $32.51 | 2540 |
| 2026-03-06 | 19.71 | $32.36 | 6400 |
| 2026-03-05 | 20.71 | $32.33 | 12200 |
| 2026-03-04 | 21.75 | $32.87 | 7900 |
| 2026-03-03 | 22.58 | $32.50 | 5711 |
| 2026-03-02 | 23.61 | $33.69 | 10700 |
| 2026-02-27 | 23.33 | $33.74 | 3900 |
| 2026-02-26 | 22.92 | $33.61 | 700 |
| 2026-02-25 | 22.59 | $33.64 | 4548 |
| 2026-02-24 | 22.12 | $33.43 | 5903 |
| 2026-02-23 | 21.79 | $33.40 | 8800 |
| 2026-02-20 | 21.38 | $33.24 | 2600 |
| 2026-02-19 | 21.08 | $32.78 | 33739 |
| 2026-02-18 | 21.03 | $32.75 | 24200 |
| 2026-02-17 | 20.95 | $32.40 | 2800 |
| 2026-02-13 | 21.10 | $32.71 | 4600 |
| 2026-02-12 | 20.78 | $32.48 | 11041 |
| 2026-02-11 | 20.45 | $33.08 | 11600 |
| 2026-02-10 | 19.64 | $32.83 | 3700 |
| 2026-02-09 | 18.88 | $32.90 | 1407 |
| 2026-02-06 | 18.02 | $32.33 | 6800 |
| 2026-02-05 | 17.38 | $31.56 | 7100 |
| 2026-02-04 | 16.93 | $32.10 | 7600 |
| 2026-02-03 | 16.05 | $32.15 | 6700 |
| 2026-02-02 | 16.25 | $31.59 | 19900 |
| 2026-01-30 | 16.90 | $31.97 | 19427 |
| 2026-01-29 | 17.41 | $33.54 | 7328 |
| 2026-01-28 | 16.26 | $33.30 | 9500 |
| 2026-01-27 | 15.37 | $32.93 | 9300 |
| 2026-01-26 | 14.73 | $32.43 | 14708 |
| 2026-01-23 | 14.37 | $32.23 | 12037 |
| 2026-01-22 | 14.34 | $31.99 | 23307 |
| 2026-01-21 | 14.59 | $31.73 | 6600 |
| 2026-01-20 | 15.19 | $31.34 | 10600 |
| 2026-01-16 | 15.83 | $31.29 | 9600 |
| 2026-01-15 | 16.33 | $31.30 | 18800 |
| 2026-01-14 | 17.01 | $31.31 | 18200 |
| 2026-01-13 | 17.67 | $31.21 | 12338 |
| 2026-01-12 | 18.31 | $31.28 | 12342 |
| 2026-01-09 | 19.09 | $31.03 | 31000 |
| 2026-01-08 | 19.75 | $30.82 | 16000 |
| 2026-01-07 | 19.97 | $30.69 | 39740 |
| 2026-01-06 | 20.07 | $30.89 | 39917 |
| 2026-01-05 | 20.31 | $30.71 | 5000 |
| 2026-01-02 | 20.38 | $30.33 | 27900 |
| 2025-12-31 | 19.93 | $30.20 | 1000 |
| 2025-12-30 | 19.40 | $30.43 | 2800 |
| 2025-12-29 | 19.02 | $32.36 | 3900 |
| 2025-12-26 | 19.09 | $32.90 | 7100 |
| 2025-12-24 | 18.11 | $32.79 | 3100 |
| 2025-12-23 | 17.18 | $32.79 | 14249 |
| 2025-12-22 | 16.26 | $32.52 | 4920 |
| 2025-12-19 | 15.61 | $32.14 | 11800 |
| 2025-12-18 | 15.36 | $31.98 | 2526 |
| 2025-12-17 | 15.28 | $31.87 | 1147 |
| 2025-12-16 | 15.53 | $31.93 | 6900 |
| 2025-12-15 | 15.75 | $32.03 | 1600 |
| 2025-12-12 | 15.67 | $32.02 | 3200 |
| 2025-12-11 | 15.58 | $32.15 | 2512 |
| 2025-12-10 | 15.65 | $32.12 | 200 |
| 2025-12-09 | 15.51 | $31.93 | 583 |
| 2025-12-08 | 15.61 | $31.88 | 700 |
| 2025-12-05 | 15.77 | $32.01 | 6400 |
| 2025-12-04 | 15.69 | $31.98 | 3800 |
| 2025-12-03 | 15.80 | $31.95 | 607 |
| 2025-12-02 | 15.97 | $31.92 | 322 |
| 2025-12-01 | 16.21 | $31.90 | 15113 |
| 2025-11-28 | 16.46 | $31.94 | 3234 |
| 2025-11-26 | 16.79 | $31.67 | 3234 |
| 2025-11-25 | 17.41 | $31.42 | 8900 |
| 2025-11-24 | 18.18 | $31.29 | 7700 |
| 2025-11-21 | 18.80 | $30.80 | 2609 |
| 2025-11-20 | 19.04 | $30.72 | 1200 |
| 2025-11-19 | 19.34 | $31.09 | 3530 |
| 2025-11-18 | 20.03 | $31.10 | 2418 |
| 2025-11-17 | 20.59 | $31.15 | 744 |
| 2025-11-14 | 21.32 | $31.47 | 3100 |
| 2025-11-13 | 22.42 | $31.62 | 3700 |
| 2025-11-12 | 23.30 | $32.02 | 7029 |
| 2025-11-11 | 23.67 | $31.89 | 5000 |
| 2025-11-10 | 24.28 | $31.81 | 11025 |
| 2025-11-07 | 24.99 | $31.19 | 1226 |
| 2025-11-06 | 25.98 | $31.11 | 4614 |
| 2025-11-05 | 27.31 | $31.39 | 11307 |
| 2025-11-04 | 28.38 | $31.15 | 11912 |
| 2025-11-03 | 29.60 | $31.58 | 9024 |
| 2025-10-31 | 30.26 | $31.49 | 14000 |
| 2025-10-30 | 31.11 | $31.50 | 2605 |
| 2025-10-29 | 32.00 | $31.48 | 2603 |
| 2025-10-28 | 32.75 | $31.42 | 14600 |
| 2025-10-27 | 33.69 | $31.52 | 3745 |
| 2025-10-24 | 34.45 | $31.64 | 1608 |
| 2025-10-23 | 34.98 | $31.55 | 1200 |
| 2025-10-22 | 35.64 | $31.29 | 1000 |
| 2025-10-21 | 36.75 | $31.29 | 1600 |
| 2025-10-20 | 37.72 | $32.04 | 700 |
| 2025-10-17 | 37.63 | $31.50 | 6544 |
| 2025-10-16 | 38.02 | $31.67 | 549 |
| 2025-10-15 | 38.14 | $31.46 | 203 |
| 2025-10-14 | 38.51 | $31.14 | 1043 |
| 2025-10-13 | 39.18 | $31.18 | 1841 |
| 2025-10-10 | 39.63 | $30.60 | 1000 |
| 2025-10-09 | 40.88 | $31.11 | 1638 |
| 2025-10-08 | 40.79 | $31.42 | 1730 |
| 2025-10-07 | 39.65 | $31.16 | 3700 |
| 2025-10-06 | 38.67 | $31.14 | 1520 |
| 2025-10-03 | 37.71 | $30.95 | 7211 |
| 2025-10-02 | 36.87 | $30.94 | 7900 |
| 2025-10-01 | 35.98 | $30.88 | 21824 |
| 2025-09-30 | 35.23 | $30.76 | 1000 |
| 2025-09-29 | 34.59 | $30.62 | 504 |
| 2025-09-26 | 34.13 | $30.43 | 2410 |
| 2025-09-25 | 33.87 | $30.35 | 2400 |
| 2025-09-24 | 33.83 | $30.41 | 1206 |
| 2025-09-23 | 33.31 | $30.55 | 1800 |
| 2025-09-22 | 32.29 | $30.54 | 2300 |
| 2025-09-19 | 31.41 | $30.38 | 28200 |
| 2025-09-18 | 30.74 | $30.31 | 700 |
| 2025-09-17 | 30.06 | $30.33 | 16840 |
| 2025-09-16 | 29.05 | $30.39 | 300 |
| 2025-09-15 | 27.73 | $30.33 | 7100 |
| 2025-09-12 | 26.38 | $30.09 | 8100 |
| 2025-09-11 | 25.25 | $30.10 | 4820 |
| 2025-09-10 | 23.93 | $29.96 | 2100 |
| 2025-09-09 | 22.76 | $29.89 | 13300 |
| 2025-09-08 | 21.63 | $29.88 | 3600 |
| 2025-09-05 | 20.55 | $29.64 | 1032 |
| 2025-09-04 | 19.85 | $29.48 | 3433 |
| 2025-09-03 | 19.46 | $29.43 | 428 |
| 2025-09-02 | 18.80 | $29.32 | 12854 |
| 2025-08-29 | 18.36 | $29.25 | 12900 |
| 2025-08-28 | 18.06 | $29.31 | 5000 |
| 2025-08-27 | 17.74 | $29.18 | 3100 |
| 2025-08-26 | 17.72 | $29.18 | 231 |
| 2025-08-25 | 17.48 | $29.15 | 1500 |
| 2025-08-22 | 17.22 | $29.23 | 10541 |
| 2025-08-21 | 16.95 | $28.90 | 9426 |
| 2025-08-20 | 17.50 | $28.97 | 4600 |
| 2025-08-19 | 18.07 | $28.90 | 4000 |
| 2025-08-18 | 18.51 | $29.06 | 4200 |
| 2025-08-15 | 18.50 | $29.05 | 1616 |
| 2025-08-14 | 18.50 | $29.05 | 1700 |
| 2025-08-13 | 18.56 | $29.13 | 1200 |
| 2025-08-12 | 18.22 | $29.02 | 2433 |
| 2025-08-11 | 18.12 | $28.84 | 2200 |
| 2025-08-08 | 18.26 | $28.96 | 1000 |
| 2025-08-07 | 18.09 | $28.87 | 1211 |
| 2025-08-06 | 18.08 | $28.75 | 11500 |
| 2025-08-05 | 18.45 | $28.65 | 4600 |
| 2025-08-04 | 19.02 | $28.67 | 5323 |
| 2025-08-01 | 19.68 | $28.40 | 1800 |
| 2025-07-31 | 20.35 | $28.41 | 200 |
| 2025-07-30 | 21.20 | $28.51 | 5500 |
| 2025-07-29 | 22.25 | $28.75 | 3700 |
| 2025-07-28 | 22.76 | $28.73 | 2500 |
| 2025-07-25 | 23.31 | $28.91 | 5800 |
| 2025-07-24 | 23.45 | $29.00 | 9517 |
| 2025-07-23 | 22.98 | $29.17 | 3200 |
| 2025-07-22 | 22.27 | $28.94 | 4100 |
| 2025-07-21 | 22.03 | $28.83 | 1306 |
| 2025-07-18 | 21.92 | $28.64 | 1310 |
| 2025-07-17 | 22.12 | $28.64 | 500 |
| 2025-07-16 | 22.69 | $28.58 | 2700 |
| 2025-07-15 | 23.46 | $28.48 | 6124 |
| 2025-07-14 | 23.98 | $28.60 | 3815 |
| 2025-07-11 | 24.24 | $28.63 | 4400 |
| 2025-07-10 | 24.32 | $28.62 | 5531 |
| 2025-07-09 | 24.45 | $28.60 | 6646 |
| 2025-07-08 | 24.61 | $28.49 | 16306 |
| 2025-07-07 | 25.05 | $28.47 | 9600 |
| 2025-07-03 | 25.60 | $28.68 | 8600 |
| 2025-07-02 | 25.38 | $28.64 | 2046 |
| 2025-07-01 | 25.23 | $28.49 | 9100 |
| 2025-06-30 | 25.34 | $28.47 | 500 |
| 2025-06-27 | 25.60 | $28.32 | 1500 |
| 2025-06-26 | 26.19 | $28.38 | 6703 |
| 2025-06-25 | 26.27 | $28.24 | 9800 |
| 2025-06-24 | 26.69 | $28.29 | 4236 |
| 2025-06-23 | 26.89 | $28.29 | 1700 |
| 2025-06-20 | 27.10 | $28.25 | 5500 |
| 2025-06-18 | 27.32 | $28.34 | 157 |
| 2025-06-17 | 27.55 | $28.34 | 603 |
| 2025-06-16 | 27.79 | $28.46 | 12017 |
| 2025-06-13 | 27.62 | $28.45 | 380 |
| 2025-06-12 | 27.60 | $28.43 | 3671 |
| 2025-06-11 | 27.62 | $28.21 | 3700 |
| 2025-06-10 | 27.91 | $28.19 | 913 |
| 2025-06-09 | 28.38 | $28.16 | 5338 |
| 2025-06-06 | 28.87 | $28.12 | 5630 |
| 2025-06-05 | 28.95 | $28.11 | 5630 |
| 2025-06-04 | 29.05 | $28.13 | 5630 |
| 2025-06-03 | 29.09 | $28.09 | 1500 |
| 2025-06-02 | 29.35 | $28.20 | 22300 |
| 2025-05-30 | 29.59 | $28.00 | 4325 |
| 2025-05-29 | 30.20 | $28.03 | 5923 |
| 2025-05-28 | 30.76 | $27.93 | 3000 |
| 2025-05-27 | 31.36 | $28.03 | 400 |
| 2025-05-23 | 31.78 | $27.98 | 8628 |
| 2025-05-22 | 32.27 | $27.86 | 7620 |
| 2025-05-21 | 32.92 | $27.91 | 100 |
| 2025-05-20 | 33.42 | $27.94 | 4711 |
| 2025-05-19 | 33.90 | $27.85 | 10424 |
| 2025-05-16 | 34.56 | $27.71 | 3900 |
| 2025-05-15 | 34.85 | $27.74 | 1200 |
| 2025-05-14 | 34.95 | $27.54 | 15738 |
| 2025-05-13 | 35.22 | $27.72 | 3300 |
| 2025-05-12 | 35.12 | $27.70 | 5700 |
| 2025-05-09 | 35.07 | $27.76 | 1200 |
| 2025-05-08 | 34.72 | $27.67 | 140 |
| 2025-05-07 | 34.45 | $27.81 | 800 |
| 2025-05-06 | 33.96 | $27.93 | 5300 |
| 2025-05-05 | 33.10 | $27.77 | 2614 |
| 2025-05-02 | 32.21 | $27.60 | 2042 |
| 2025-05-01 | 31.46 | $27.46 | 14300 |
| 2025-04-30 | 30.83 | $27.55 | 2900 |
| 2025-04-29 | 30.02 | $27.63 | 3400 |
| 2025-04-28 | 29.03 | $27.65 | 19234 |
| 2025-04-25 | 27.99 | $27.55 | 1800 |
| 2025-04-24 | 26.96 | $27.58 | 1100 |
| 2025-04-23 | 25.88 | $27.40 | 2910 |
| 2025-04-22 | 24.86 | $27.45 | 4222 |
| 2025-04-21 | 23.66 | $27.40 | 4212 |
| 2025-04-17 | 22.49 | $27.35 | 1500 |
| 2025-04-16 | 21.26 | $27.38 | 1635 |
| 2025-04-15 | 19.93 | $27.31 | 2828 |
| 2025-04-14 | 18.64 | $27.25 | 2747 |
| 2025-04-11 | 17.31 | $27.23 | 12000 |
| 2025-04-10 | 15.91 | $27.02 | 2900 |
| 2025-04-09 | 14.43 | $27.13 | 13737 |
| 2025-04-08 | 14.05 | $26.55 | 15119 |
| 2025-04-07 | 12.62 | $26.64 | 14307 |
| 2025-04-04 | 11.30 | $26.88 | 31600 |
| 2025-04-03 | 10.29 | $27.36 | 15000 |
| 2025-04-02 | 10.10 | $27.72 | 18500 |
| 2025-04-01 | 10.57 | $27.68 | 31400 |
| 2025-03-31 | 11.13 | $27.66 | 18541 |
| 2025-03-28 | 11.57 | $27.52 | 1300 |
| 2025-03-27 | 11.76 | $27.64 | 33608 |
| 2025-03-26 | 12.26 | $27.58 | 1705 |
| 2025-03-25 | 12.73 | $27.68 | 22900 |
| 2025-03-24 | 13.31 | $27.64 | 126600 |
| 2025-03-21 | 14.00 | $27.53 | 5817 |
| 2025-03-20 | 14.27 | $27.58 | 8449 |
| 2025-03-19 | 14.90 | $27.58 | 13900 |
| 2025-03-18 | 15.56 | $27.45 | 49616 |
| 2025-03-17 | 15.78 | $27.49 | 38522 |
| 2025-03-14 | 16.22 | $27.38 | 8943 |
| 2025-03-13 | 16.23 | $27.17 | 800 |
| 2025-03-12 | 15.58 | $27.26 | 3700 |
| 2025-03-11 | 15.01 | $27.14 | 3300 |
| 2025-03-10 | 14.17 | $27.18 | 15025 |
| 2025-03-07 | 13.34 | $27.47 | 2600 |
| 2025-03-06 | 13.09 | $27.41 | 1900 |
| 2025-03-05 | 12.69 | $27.60 | 11914 |
| 2025-03-04 | 12.30 | $27.50 | 6718 |
| 2025-03-03 | 12.06 | $27.58 | 52500 |
| 2025-02-28 | 12.00 | $27.74 | 224 |
| 2025-02-27 | 11.62 | $27.63 | 7000 |
| 2025-02-26 | 11.26 | $27.83 | 600 |
| 2025-02-25 | 11.35 | $27.82 | 126 |
| 2025-02-24 | 11.36 | $27.95 | 5800 |
| 2025-02-21 | 11.74 | $27.96 | 16500 |
| 2025-02-20 | 12.15 | $28.14 | 4013 |
| 2025-02-19 | 12.69 | $28.20 | 2400 |
| 2025-02-18 | 12.94 | $28.17 | 33900 |
| 2025-02-14 | 13.33 | $28.02 | 20206 |
| 2025-02-13 | 13.99 | $28.12 | 13147 |
| 2025-02-12 | 14.50 | $27.99 | 3300 |
| 2025-02-11 | 15.17 | $28.01 | 2200 |
| 2025-02-10 | 15.86 | $28.04 | 348 |
| 2025-02-07 | 16.66 | $27.86 | 736 |
| 2025-02-06 | 17.18 | $27.92 | 1400 |
| 2025-02-05 | 17.84 | $27.90 | 100 |
| 2025-02-04 | 18.49 | $27.85 | 100 |
| 2025-02-03 | 19.05 | $27.77 | 26200 |
| 2025-01-31 | 19.59 | $27.78 | 300 |
| 2025-01-30 | 20.20 | $27.78 | 3500 |
| 2025-01-29 | 20.73 | $27.64 | 11300 |
| 2025-01-28 | 21.03 | $27.70 | 1600 |
| 2025-01-27 | 21.41 | $27.51 | 100 |
| 2025-01-24 | 21.37 | $27.75 | 100 |
| 2025-01-23 | 21.73 | $27.82 | 1300 |
| 2025-01-22 | 22.16 | $27.75 | 6600 |
| 2025-01-21 | 22.55 | $27.65 | 726 |
| 2025-01-17 | 22.69 | $27.57 | 17400 |
| 2025-01-16 | 22.76 | $27.47 | 35906 |
| 2025-01-15 | 22.64 | $27.44 | 5800 |
| 2025-01-14 | 22.26 | $27.21 | 700 |
| 2025-01-13 | 21.30 | $27.22 | 1218 |
| 2025-01-10 | 20.30 | $27.26 | 1339 |
| 2025-01-08 | 19.24 | $27.29 | 100 |
| 2025-01-07 | 18.25 | $27.21 | 1128 |
| 2025-01-06 | 17.21 | $27.35 | 23337 |
| 2025-01-03 | 16.25 | $27.32 | 4300 |
| 2025-01-02 | 15.06 | $27.18 | 25400 |
| 2024-12-31 | 13.72 | $27.18 | 1912 |
| 2024-12-30 | 12.10 | $27.17 | 12900 |
| 2024-12-27 | 10.41 | $28.78 | 100 |
| 2024-12-26 | 10.65 | $29.02 | 100 |
| 2024-12-24 | 11.00 | $28.96 | 521 |
| 2024-12-23 | 11.49 | $28.78 | 100 |
| 2024-12-20 | 11.77 | $28.68 | 500 |
| 2024-12-19 | 11.83 | $28.49 | 13500 |
| 2024-12-18 | 11.63 | $28.53 | 1146 |
| 2024-12-17 | 11.50 | $29.11 | 3600 |
| 2024-12-16 | 11.51 | $29.20 | 100 |
| 2024-12-13 | 11.26 | $29.08 | 100 |
| 2024-12-12 | 11.26 | $29.13 | 502 |
| 2024-12-11 | 11.12 | $29.30 | 100 |
| 2024-12-10 | 10.44 | $29.07 | 100 |
| 2024-12-09 | 10.24 | $29.05 | 100 |
| 2024-12-06 | 10.07 | $29.08 | 300 |
| 2024-12-05 | 9.84 | $29.00 | 700 |
| 2024-12-04 | 9.74 | $29.08 | 400 |
| 2024-12-03 | 9.45 | $28.92 | 633 |
| 2024-12-02 | 9.49 | $28.90 | 6800 |
| 2024-11-29 | 9.58 | $28.89 | 100 |
| 2024-11-27 | 9.57 | $28.75 | 2504 |
| 2024-11-26 | 9.85 | $28.78 | 200 |
| 2024-11-25 | 10.07 | $28.72 | 800 |
| 2024-11-22 | 10.39 | $28.87 | 100 |
| 2024-11-21 | 10.37 | $28.76 | 1400 |
| 2024-11-20 | 10.48 | $28.65 | 2800 |
| 2024-11-19 | 10.89 | $28.62 | 1142 |
| 2024-11-18 | 11.42 | $28.50 | 4800 |
| 2024-11-15 | 11.81 | $28.31 | 100 |
| 2024-11-14 | 11.77 | $28.48 | 1526 |
| 2024-11-13 | 12.07 | $28.61 | 300 |
| 2024-11-12 | 12.67 | $28.67 | 19012 |
| 2024-11-11 | 13.24 | $28.83 | 913 |
| 2024-11-08 | 13.50 | $29.01 | 3218 |
| 2024-11-07 | 13.27 | $29.11 | 600 |
| 2024-11-06 | 12.77 | $28.85 | 1200 |
| 2024-11-05 | 12.64 | $28.77 | 300 |
| 2024-11-04 | 12.76 | $28.57 | 128 |
| 2024-11-01 | 13.27 | $28.62 | 32123 |
| 2024-10-31 | 13.68 | $28.59 | 742 |
| 2024-10-30 | 14.26 | $28.89 | 449 |
| 2024-10-29 | 14.33 | $28.93 | 12503 |
| 2024-10-28 | 14.39 | $28.87 | 100 |
| 2024-10-25 | 14.60 | $28.82 | 100 |
| 2024-10-24 | 14.94 | $28.83 | 3507 |
| 2024-10-23 | 15.29 | $28.75 | 800 |
| 2024-10-22 | 15.80 | $28.98 | 219 |
| 2024-10-21 | 15.54 | $28.91 | 100 |
| 2024-10-18 | 15.42 | $29.00 | 1600 |
| 2024-10-17 | 15.11 | $28.83 | 100 |
| 2024-10-16 | 15.13 | $28.82 | 100 |
| 2024-10-15 | 15.16 | $28.69 | 100 |
| 2024-10-14 | 15.47 | $28.87 | 800 |
| 2024-10-11 | 15.45 | $28.81 | 300 |
| 2024-10-10 | 15.54 | $28.66 | 4600 |
| 2024-10-09 | 15.93 | $28.63 | 100 |
| 2024-10-08 | 16.43 | $28.63 | 1113 |
| 2024-10-07 | 16.95 | $28.72 | 200 |
| 2024-10-04 | 17.04 | $28.81 | 200 |
| 2024-10-03 | 16.99 | $28.66 | 100 |
| 2024-10-02 | 17.20 | $28.79 | 100 |
| 2024-10-01 | 17.10 | $28.80 | 25240 |
| 2024-09-30 | 17.00 | $28.87 | 100 |
| 2024-09-27 | 16.50 | $28.88 | 100 |
| 2024-09-26 | 15.96 | $28.96 | 100 |
| 2024-09-25 | 15.18 | $28.80 | 5306 |
| 2024-09-24 | 14.53 | $28.87 | 5543 |
| 2024-09-23 | 13.84 | $28.75 | 2600 |
| 2024-09-20 | 13.33 | $28.70 | 515 |
| 2024-09-19 | 12.82 | $28.76 | 19900 |
| 2024-09-18 | 12.27 | $28.35 | 6300 |
| 2024-09-17 | 12.29 | $28.46 | 100 |
| 2024-09-16 | 12.07 | $28.54 | 1300 |
| 2024-09-13 | 11.81 | $28.46 | 100 |
| 2024-09-12 | 11.64 | $28.30 | 100 |
| 2024-09-11 | 11.70 | $28.15 | 100 |
| 2024-09-10 | 11.99 | $28.00 | 1400 |
| 2024-09-09 | 12.54 | $27.88 | 100 |
| 2024-09-06 | 13.09 | $27.69 | 100 |
| 2024-09-05 | 13.34 | $27.98 | 600 |
| 2024-09-04 | 13.96 | $28.05 | 9000 |
| 2024-09-03 | 14.61 | $27.95 | 2101 |
| 2024-08-30 | 15.29 | $28.35 | 100 |
| 2024-08-29 | 15.30 | $28.23 | — |
| 2024-08-28 | 15.48 | $28.23 | — |
| 2024-08-27 | 15.68 | $28.38 | 100 |
| 2024-08-26 | 15.62 | $28.32 | — |
| 2024-08-23 | 15.63 | $28.40 | — |
| 2024-08-22 | 15.50 | $28.12 | — |
| 2024-08-21 | 15.72 | $28.41 | 200 |
| 2024-08-20 | 15.43 | $28.29 | 6239 |
| 2024-08-19 | 15.18 | $28.32 | 300 |
| 2024-08-16 | 14.92 | $28.19 | 400 |
| 2024-08-15 | 14.79 | $28.04 | 800 |
| 2024-08-14 | 14.77 | $27.77 | 508 |
| 2024-08-13 | 15.14 | $27.68 | 847 |
| 2024-08-12 | 15.65 | $27.39 | 100 |
| 2024-08-09 | 16.36 | $27.30 | 200 |
| 2024-08-08 | 16.98 | $27.16 | 100 |
| 2024-08-07 | 17.43 | $26.72 | 300 |
| 2024-08-06 | 17.21 | $26.86 | 2100 |
| 2024-08-05 | 17.13 | $26.79 | 100 |
| 2024-08-02 | 16.78 | $27.39 | 3200 |
| 2024-08-01 | 17.07 | $27.74 | 6629 |
| 2024-07-31 | 17.93 | $28.04 | 136 |
| 2024-07-30 | 18.41 | $27.62 | 700 |
| 2024-07-29 | 19.31 | $27.64 | 2000 |
| 2024-07-26 | 20.15 | $27.60 | 100 |
| 2024-07-25 | 20.91 | $27.38 | 100 |
| 2024-07-24 | 21.29 | $27.59 | 2235 |
| 2024-07-23 | 22.02 | $28.06 | 2538 |
| 2024-07-22 | 22.66 | $28.06 | 100 |
| 2024-07-19 | 23.38 | $27.87 | 100 |
| 2024-07-18 | 24.48 | $28.14 | 101 |
| 2024-07-17 | 25.04 | $28.30 | 100 |
| 2024-07-16 | 25.24 | $28.65 | 100 |
| 2024-07-15 | 24.44 | $28.44 | 500 |
| 2024-07-12 | 23.91 | $28.37 | 7100 |
| 2024-07-11 | 23.35 | $28.30 | 1013 |
| 2024-07-10 | 23.00 | $28.40 | 300 |
| 2024-07-09 | 22.28 | $28.20 | 200 |
| 2024-07-08 | 21.85 | $28.17 | 9400 |
| 2024-07-05 | 21.39 | $28.24 | 100 |
| 2024-07-03 | 20.50 | $28.03 | 2600 |
| 2024-07-02 | 19.86 | $27.85 | 227 |
| 2024-07-01 | 19.49 | $27.75 | 16800 |
| 2024-06-28 | 19.32 | $27.68 | 6100 |
| 2024-06-27 | 18.90 | $27.71 | 2000 |
| 2024-06-26 | 18.66 | $27.61 | 100 |
| 2024-06-25 | 18.60 | $27.67 | 800 |
| 2024-06-24 | 18.36 | $27.64 | 100 |
| 2024-06-21 | 18.21 | $27.66 | 1200 |
| 2024-06-20 | 18.06 | $27.84 | 9215 |
| 2024-06-18 | 17.54 | $27.79 | 100 |
| 2024-06-17 | 17.13 | $27.71 | 300 |
| 2024-06-14 | 16.82 | $27.60 | 20200 |
| 2024-06-13 | 16.59 | $27.51 | 100 |
| 2024-06-12 | 16.60 | $27.58 | 1230 |
| 2024-06-11 | 16.42 | $27.37 | 300 |
| 2024-06-10 | 16.73 | $27.33 | 100 |
| 2024-06-07 | 17.12 | $27.21 | 100 |
| 2024-06-06 | 17.77 | $27.57 | 132 |
| 2024-06-05 | 17.56 | $27.48 | 1500 |
| 2024-06-04 | 17.45 | $27.22 | 700 |
| 2024-06-03 | 17.92 | $27.30 | 5840 |
| 2024-05-31 | 18.11 | $27.22 | 100 |
| 2024-05-30 | 18.48 | $27.23 | 100 |
| 2024-05-29 | 18.84 | $27.31 | 100 |
| 2024-05-28 | 19.02 | $27.46 | 1700 |
| 2024-05-24 | 19.05 | $27.34 | 4745 |
| 2024-05-23 | 19.22 | $27.25 | 1914 |
| 2024-05-22 | 19.57 | $27.51 | 100 |
| 2024-05-21 | 19.26 | $27.73 | 21635 |
| 2024-05-20 | 18.28 | $27.72 | 648 |
| 2024-05-17 | 17.29 | $27.62 | 4600 |
| 2024-05-16 | 16.40 | $27.47 | 200 |
| 2024-05-15 | 15.68 | $27.50 | 1300 |
| 2024-05-14 | 14.87 | $27.27 | 4623 |
| 2024-05-13 | 14.36 | $27.14 | 800 |
| 2024-05-10 | 14.11 | $27.24 | 100 |
| 2024-05-09 | 13.57 | $27.13 | 6207 |
| 2024-05-08 | 13.16 | $26.95 | 2323 |
| 2024-05-07 | 13.11 | $26.97 | 100 |
| 2024-05-06 | 13.00 | $26.98 | 400 |
| 2024-05-03 | 12.88 | $26.77 | 15211 |
| 2024-05-02 | 13.09 | $26.54 | 1800 |
| 2024-05-01 | 13.76 | $26.42 | 33712 |
| 2024-04-30 | 14.46 | $26.43 | 100 |
| 2024-04-29 | 14.81 | $26.86 | 434 |
| 2024-04-26 | 14.97 | $26.83 | 3216 |
| 2024-04-25 | 15.18 | $26.61 | 100 |
| 2024-04-24 | 15.91 | $26.64 | 224 |
| 2024-04-23 | 16.74 | $26.62 | 3109 |
| 2024-04-22 | 17.62 | $26.44 | 1611 |
| 2024-04-19 | 18.10 | $26.55 | 900 |
| 2024-04-18 | 18.85 | $26.71 | 2001 |
| 2024-04-17 | 19.69 | $26.74 | 100 |
| 2024-04-16 | 20.45 | $26.93 | 1400 |
| 2024-04-15 | 20.84 | $26.93 | 1400 |
| 2024-04-12 | 21.37 | $26.95 | 510 |
| 2024-04-11 | 21.58 | $27.36 | 844 |
| 2024-04-10 | 21.55 | $27.03 | 700 |
| 2024-04-09 | 22.03 | $27.23 | 502 |
| 2024-04-08 | 21.95 | $27.16 | 500 |
| 2024-04-05 | 22.14 | $27.11 | 700 |
| 2024-04-04 | 22.36 | $26.82 | 1500 |
| 2024-04-03 | 22.60 | $27.06 | 14600 |
| 2024-04-02 | 22.07 | $26.95 | 528 |
| 2024-04-01 | 21.80 | $26.96 | 15000 |
| 2024-03-28 | 21.38 | $26.96 | 1200 |
| 2024-03-27 | 20.96 | $26.90 | 10900 |
| 2024-03-26 | 20.62 | $26.75 | 7837 |
| 2024-03-25 | 20.32 | $26.82 | 2500 |
| 2024-03-22 | 19.82 | $26.89 | 731 |
| 2024-03-21 | 19.26 | $26.88 | 2020 |
| 2024-03-20 | 18.53 | $26.77 | 8500 |
| 2024-03-19 | 18.02 | $26.58 | 100 |
| 2024-03-18 | 17.79 | $26.50 | 13846 |
| 2024-03-15 | 17.55 | $26.35 | 532 |
| 2024-03-14 | 17.73 | $26.50 | 100 |
| 2024-03-13 | 17.52 | $26.56 | 4000 |
| 2024-03-12 | 17.13 | $26.65 | 900 |
| 2024-03-11 | 16.69 | $26.43 | 2600 |
| 2024-03-08 | 16.60 | $26.48 | 500 |
| 2024-03-07 | 16.24 | $26.65 | 15700 |
| 2024-03-06 | 15.57 | $26.43 | 342 |
| 2024-03-05 | 15.19 | $26.30 | 100 |
| 2024-03-04 | 15.11 | $26.53 | 502 |
| 2024-03-01 | 14.39 | $26.55 | 52300 |
| 2024-02-29 | 13.64 | $26.30 | — |
| 2024-02-28 | 13.28 | $26.10 | 100 |
| 2024-02-27 | 13.32 | $26.15 | 200 |
| 2024-02-26 | 13.21 | $26.14 | 106 |
| 2024-02-23 | 13.10 | $26.19 | 330 |
| 2024-02-22 | 12.86 | $26.17 | 422 |
| 2024-02-21 | 12.69 | $25.75 | 1623 |
| 2024-02-20 | 13.30 | $25.76 | 100 |
| 2024-02-16 | 13.83 | $25.87 | 5737 |
| 2024-02-15 | 14.15 | $25.93 | 5100 |
| 2024-02-14 | 14.31 | $25.88 | 500 |
| 2024-02-13 | 14.60 | $25.71 | — |
| 2024-02-12 | 15.29 | $26.02 | 200 |
| 2024-02-09 | 15.16 | $26.07 | 100 |
| 2024-02-08 | 14.87 | $25.96 | 107 |
| 2024-02-07 | 14.79 | $25.95 | 334 |
| 2024-02-06 | 14.71 | $25.81 | 124 |
| 2024-02-05 | 14.95 | $25.80 | — |
| 2024-02-02 | 15.23 | $25.87 | — |
| 2024-02-01 | 15.33 | $25.68 | 11515 |
| 2024-01-31 | 15.85 | $25.42 | 102 |
| 2024-01-30 | 16.54 | $25.72 | 1700 |
| 2024-01-29 | 16.79 | $25.77 | 204 |
| 2024-01-26 | 16.57 | $25.56 | 100 |
| 2024-01-25 | 16.79 | $25.59 | 230 |
| 2024-01-24 | 16.93 | $25.52 | 1311 |
| 2024-01-23 | 17.10 | $25.52 | — |
| 2024-01-22 | 17.41 | $25.42 | 300 |
| 2024-01-19 | 17.95 | $25.44 | 400 |
| 2024-01-18 | 18.52 | $25.11 | 136 |
| 2024-01-17 | 19.09 | $24.87 | 400 |
| 2024-01-16 | 18.99 | $25.02 | 400 |
| 2024-01-12 | 19.36 | $25.12 | 14600 |
| 2024-01-11 | 20.01 | $25.11 | 500 |
| 2024-01-10 | 20.18 | $25.07 | 811 |
| 2024-01-09 | 20.32 | $25.00 | 2000 |
| 2024-01-08 | 20.28 | $25.01 | 600 |
| 2024-01-05 | 20.16 | $24.73 | 4701 |
| 2024-01-04 | 19.58 | $24.72 | 1100 |
| 2024-01-03 | 18.63 | $24.81 | 10600 |
| 2024-01-02 | 17.74 | $25.00 | 13400 |
| 2023-12-29 | 17.21 | $25.14 | 11900 |
| 2023-12-28 | 16.94 | $25.23 | 2216 |
| 2023-12-27 | 16.85 | $25.96 | 616 |
| 2023-12-26 | 16.31 | $25.93 | 400 |
| 2023-12-22 | 15.68 | $25.85 | 3600 |
| 2023-12-21 | 15.06 | $25.76 | 3228 |
| 2023-12-20 | 14.99 | $25.61 | 2528 |
| 2023-12-19 | 14.91 | $25.81 | 214 |
| 2023-12-18 | 14.02 | $25.72 | 100 |
| 2023-12-15 | 13.35 | $25.61 | 100 |
| 2023-12-14 | 13.02 | $25.61 | 115 |
| 2023-12-13 | 12.68 | $25.53 | 100 |
| 2023-12-12 | 12.61 | $25.25 | 200 |
| 2023-12-11 | 12.66 | $25.21 | 600 |
| 2023-12-08 | 12.47 | $25.22 | 4331 |
| 2023-12-07 | 12.26 | $25.25 | 530 |
| 2023-12-06 | 12.05 | $25.11 | 400 |
| 2023-12-05 | 12.36 | $25.18 | 206 |
| 2023-12-04 | 12.93 | $25.22 | 5117 |
| 2023-12-01 | 13.53 | $25.45 | 8900 |
| 2023-11-30 | 12.63 | $25.41 | 300 |
| 2023-11-29 | 11.95 | $25.40 | 700 |
| 2023-11-28 | 11.28 | $25.37 | 100 |
| 2023-11-27 | 10.71 | $25.34 | 6833 |
| 2023-11-24 | 10.11 | $25.32 | 514 |
| 2023-11-22 | 9.71 | $25.34 | 2700 |
| 2023-11-21 | 9.22 | $25.32 | 100 |
| 2023-11-20 | 8.80 | $25.30 | 100 |
| 2023-11-17 | 8.44 | $25.26 | 500 |
| 2023-11-16 | 8.23 | $25.27 | 2001 |
| 2023-11-15 | 7.96 | $25.25 | — |
| 2023-11-14 | 7.76 | $25.23 | 100 |
| 2023-11-13 | 7.63 | $25.18 | 4417 |
| 2023-11-10 | 7.71 | $25.15 | 100 |
| 2023-11-09 | 7.91 | $25.11 | 500 |
| 2023-11-08 | 8.29 | $25.08 | 100 |
| 2023-11-07 | 8.63 | $25.13 | 100 |
| 2023-11-06 | 8.98 | $25.13 | 840 |
| 2023-11-03 | 9.34 | $25.13 | 100 |
| 2023-11-02 | 9.51 | $25.10 | 5233 |
| 2023-11-01 | 9.69 | $25.05 | 16612 |
| 2023-10-31 | 10.06 | $24.94 | 227 |
| 2023-10-30 | 10.20 | $24.89 | 100 |
| 2023-10-27 | 10.14 | $24.89 | 2600 |
| 2023-10-26 | 10.07 | $24.80 | 3800 |
| 2023-10-25 | 9.71 | $24.92 | 4400 |
| 2023-10-24 | 9.62 | $25.01 | 610 |
| 2023-10-23 | 9.77 | $24.96 | 8702 |
| 2023-10-20 | 9.87 | $25.00 | 6621 |
| 2023-10-19 | 10.16 | $25.11 | 7800 |
| 2023-10-18 | 10.46 | $25.11 | 3340 |
| 2023-10-17 | 11.01 | $25.11 | — |
| 2023-10-16 | 11.46 | $25.12 | 100 |
| 2023-10-13 | 11.91 | $25.07 | 626 |
| 2023-10-12 | 12.50 | $25.01 | 246 |
| 2023-10-11 | 12.99 | $25.00 | 438 |
| 2023-10-10 | 13.48 | $24.94 | 3326 |
| 2023-10-09 | 13.82 | $24.92 | 5021 |
| 2023-10-06 | 14.17 | $24.80 | 13723 |
| 2023-10-05 | 14.15 | $24.68 | 2001 |
| 2023-10-04 | 13.75 | $24.72 | 9537 |
| 2023-10-03 | 13.33 | $24.71 | 7741 |
| 2023-10-02 | 12.96 | $24.82 | 37700 |
| 2023-09-29 | 12.62 | $24.83 | — |
| 2023-09-28 | 12.49 | $24.94 | 149 |
| 2023-09-27 | 12.57 | $24.89 | 533 |
| 2023-09-26 | 12.53 | $24.92 | 105 |
| 2023-09-25 | 12.72 | $25.12 | 100 |
| 2023-09-22 | 13.37 | $25.10 | 100 |
| 2023-09-21 | 14.04 | $25.10 | — |
| 2023-09-20 | 14.65 | $25.36 | 122 |
| 2023-09-19 | 14.96 | $25.46 | 400 |
| 2023-09-18 | 15.07 | $25.51 | — |
| 2023-09-15 | 15.02 | $25.48 | 600 |
| 2023-09-14 | 14.98 | $25.62 | — |
| 2023-09-13 | 14.50 | $25.48 | 5400 |
| 2023-09-12 | 14.15 | $25.46 | 11800 |
| 2023-09-11 | 13.73 | $25.59 | 100 |
| 2023-09-08 | 14.15 | $25.47 | 300 |
| 2023-09-07 | 14.86 | $25.45 | 3032 |
| 2023-09-06 | 15.63 | $25.51 | 1200 |
| 2023-09-05 | 16.35 | $25.59 | 3900 |
| 2023-09-01 | 16.72 | $25.72 | 12900 |
| 2023-08-31 | 17.00 | $25.69 | 125 |
| 2023-08-30 | 17.40 | $25.68 | 100 |
| 2023-08-29 | 17.78 | $25.59 | 200 |
| 2023-08-28 | 18.33 | $25.22 | — |
| 2023-08-25 | 18.93 | $25.07 | 100 |
| 2023-08-24 | 19.21 | $24.95 | — |
| 2023-08-23 | 19.20 | $25.23 | — |
| 2023-08-22 | 19.72 | $24.95 | 1001 |
| 2023-08-21 | 19.66 | $24.98 | 3702 |
| 2023-08-18 | 19.53 | $24.76 | 132 |
| 2023-08-17 | 18.79 | $24.80 | 405 |
| 2023-08-16 | 18.09 | $24.95 | 200 |
| 2023-08-15 | 17.58 | $25.15 | — |
| 2023-08-14 | 17.42 | $25.36 | 4300 |
| 2023-08-11 | 17.65 | $25.28 | 1200 |
| 2023-08-10 | 17.67 | $25.38 | 100 |
| 2023-08-09 | 18.02 | $25.38 | 1100 |
| 2023-08-08 | 18.38 | $25.52 | 1022 |
| 2023-08-07 | 18.76 | $25.67 | 831 |
| 2023-08-04 | 19.70 | $25.54 | 100 |
| 2023-08-03 | 20.45 | $25.60 | 100 |
| 2023-08-02 | 21.39 | $25.61 | 800 |
| 2023-08-01 | 22.37 | $26.01 | 2020 |
| 2023-07-31 | 22.61 | $26.13 | 12944 |
| 2023-07-28 | 22.51 | $26.11 | 2103 |
| 2023-07-27 | 22.41 | $25.83 | 300 |
| 2023-07-26 | 22.66 | $25.96 | 700 |
| 2023-07-25 | 22.94 | $25.99 | 4517 |
| 2023-07-24 | 22.69 | $25.85 | 2600 |
| 2023-07-21 | 22.83 | $25.87 | 100 |
| 2023-07-20 | 22.89 | $25.90 | — |
| 2023-07-19 | 22.85 | $26.20 | 5500 |
| 2023-07-18 | 22.81 | $26.20 | 100 |
| 2023-07-17 | 21.72 | $25.99 | — |
| 2023-07-14 | 20.91 | $25.85 | 203 |
| 2023-07-13 | 20.32 | $25.91 | 400 |
| 2023-07-12 | 19.55 | $25.68 | 930 |
| 2023-07-11 | 19.21 | $25.42 | 3513 |
| 2023-07-10 | 19.52 | $25.31 | 100 |
| 2023-07-07 | 20.19 | $25.30 | 131 |
| 2023-07-06 | 20.93 | $25.29 | 1806 |
| 2023-07-05 | 21.73 | $25.47 | 103 |
| 2023-07-03 | 21.76 | $25.53 | 5400 |
| 2023-06-30 | 21.65 | $25.49 | 100 |
| 2023-06-29 | 21.70 | $25.32 | 200 |
| 2023-06-28 | 22.23 | $25.31 | 100 |
| 2023-06-27 | 22.83 | $25.27 | 100 |
| 2023-06-26 | 23.57 | $25.14 | 418 |
| 2023-06-23 | 24.77 | $25.22 | 440 |
| 2023-06-22 | 25.75 | $25.32 | 100 |
| 2023-06-21 | 26.41 | $25.27 | 926 |
| 2023-06-20 | 27.13 | $25.37 | 1500 |
| 2023-06-16 | 27.70 | $25.44 | 500 |
| 2023-06-15 | 27.83 | $25.49 | 2447 |
| 2023-06-14 | 27.94 | $25.37 | 3820 |
| 2023-06-13 | 28.55 | $25.32 | 3700 |
| 2023-06-12 | 29.09 | $25.29 | 100 |
| 2023-06-09 | 29.81 | $25.14 | 6500 |
| 2023-06-08 | 30.74 | $25.13 | 1644 |
| 2023-06-07 | 31.92 | $25.00 | 100 |
| 2023-06-06 | 33.55 | $25.17 | 800 |
| 2023-06-05 | 34.76 | $25.18 | 400 |
| 2023-06-02 | 36.00 | $25.19 | 2337 |
| 2023-06-01 | 37.31 | $25.13 | 55900 |
| 2023-05-31 | 38.94 | $24.98 | 93600 |
| 2023-05-30 | 40.77 | $25.08 | 336 |
| 2023-05-26 | 42.21 | $25.00 | 1146 |
| 2023-05-25 | 44.03 | $24.89 | 100 |
| 2023-05-24 | 46.34 | $24.91 | 100 |
| 2023-05-23 | 48.71 | $25.06 | 237 |
| 2023-05-22 | 50.58 | $25.16 | 100 |
| 2023-05-19 | 52.07 | $25.16 | 1700 |
| 2023-05-18 | 53.63 | $25.08 | 319 |
| 2023-05-17 | 55.53 | $25.13 | 100 |
| 2023-05-16 | 56.87 | $25.10 | 2901 |
| 2023-05-15 | 58.29 | $25.26 | — |
| 2023-05-12 | 58.87 | $25.21 | — |
| 2023-05-11 | 59.60 | $25.24 | 444 |
| 2023-05-10 | 60.24 | $25.29 | 600 |
| 2023-05-09 | 60.55 | $25.30 | — |
| 2023-05-08 | 60.82 | $25.28 | 600 |
| 2023-05-05 | 61.10 | $25.29 | — |
| 2023-05-04 | 61.43 | $25.26 | 111 |
| 2023-05-03 | 61.82 | $25.22 | 12436 |
| 2023-05-02 | 62.23 | $25.15 | 2300 |
| 2023-05-01 | 62.89 | $25.10 | 4100 |
| 2023-04-28 | 63.48 | $25.11 | 121 |
| 2023-04-27 | 64.17 | $25.05 | 2400 |
| 2023-04-26 | 64.99 | $24.91 | 513 |
| 2023-04-25 | 66.00 | $24.96 | 100 |
| 2023-04-24 | 66.83 | $25.05 | — |
| 2023-04-21 | 67.29 | $25.04 | 1100 |
| 2023-04-20 | 67.76 | $25.06 | 106 |
| 2023-04-19 | 68.18 | $25.07 | 100 |
| 2023-04-18 | 68.56 | $25.12 | 400 |
| 2023-04-17 | 68.76 | $25.08 | 700 |
| 2023-04-14 | 69.00 | $25.07 | 146 |
| 2023-04-13 | 69.27 | $25.20 | 1240 |
| 2023-04-12 | 69.31 | $25.07 | — |
| 2023-04-11 | 69.45 | $25.02 | 111 |
| 2023-04-10 | 69.64 | $24.99 | 835 |
| 2023-04-06 | 69.85 | $25.02 | 342 |
| 2023-04-05 | 70.00 | $25.00 | 100 |
| 2023-04-04 | 70.16 | $25.03 | 3700 |
| 2023-04-03 | 70.34 | $25.00 | 15100 |
| 2023-03-31 | 70.54 | $24.97 | 500 |
| 2023-03-30 | 70.77 | $24.93 | 800 |
| 2023-03-29 | 71.02 | $24.90 | — |
| 2023-03-28 | 70.87 | $24.82 | 100 |
| 2023-03-27 | 70.74 | $24.83 | — |
| 2023-03-24 | 70.57 | $24.81 | — |
| 2023-03-23 | 70.41 | $24.82 | — |
| 2023-03-22 | 70.21 | $24.78 | 100 |
| 2023-03-21 | 70.01 | $24.79 | 1000 |
| 2023-03-20 | 69.78 | $24.79 | 225 |
| 2023-03-17 | 69.54 | $24.74 | 349 |
| 2023-03-16 | 69.29 | $24.73 | 910 |
| 2023-03-15 | 69.03 | $24.70 | — |
| 2023-03-14 | 68.78 | $24.73 | 100 |
| 2023-03-13 | 68.46 | $24.72 | 3917 |
| 2023-03-10 | 68.13 | $24.75 | 76100 |
| 2023-03-09 | 67.67 | $24.77 | 114 |
| 2023-03-08 | 67.17 | $24.81 | 100 |
| 2023-03-07 | 66.57 | $24.80 | 3500 |
| 2023-03-06 | 65.94 | $24.84 | 1600 |
| 2023-03-03 | 65.22 | $24.86 | 900 |
| 2023-03-02 | 64.43 | $24.81 | 1013 |
| 2023-03-01 | 63.62 | $24.77 | 9645 |
| 2023-02-28 | 62.76 | $24.66 | 600 |
| 2023-02-27 | 61.88 | $24.68 | 6717 |
| 2023-02-24 | 60.94 | $24.59 | 1829 |
| 2023-02-23 | 59.96 | $24.78 | 2010 |
| 2023-02-22 | 58.79 | $24.73 | 520 |
| 2023-02-21 | 57.55 | $24.81 | 4800 |
| 2023-02-17 | 56.23 | $24.90 | 100 |
| 2023-02-16 | 54.70 | $24.92 | — |
| 2023-02-15 | 53.07 | $24.96 | 149 |
| 2023-02-14 | 51.32 | $25.08 | 100 |
| 2023-02-13 | 49.37 | $25.08 | 321 |
| 2023-02-10 | 47.33 | $25.05 | — |
| 2023-02-09 | 45.17 | $25.08 | 100 |
| 2023-02-08 | 42.89 | $25.14 | 308 |
| 2023-02-07 | 40.43 | $25.14 | 638 |
| 2023-02-06 | 37.86 | $25.12 | 4500 |
| 2023-02-03 | 35.14 | $25.20 | 100 |
| 2023-02-02 | 32.24 | $25.48 | 4800 |
| 2023-02-01 | 29.02 | $25.69 | 7000 |
| 2023-01-31 | 25.57 | $25.65 | 12800 |
| 2023-01-30 | 21.90 | $25.59 | 1842 |
| 2023-01-27 | 18.05 | $25.68 | 100 |
| 2023-01-26 | 13.94 | $25.71 | 3700 |
| 2023-01-25 | 9.61 | $25.71 | 500 |
| 2023-01-24 | 5.04 | $25.70 | 9300 |
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