Is Bridges Capital Tactical ETF (BDGS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bridges Capital Tactical ETF (BDGS) research center and poll results.
NASDAQ : BDGS
Bridges Capital Tactical ETF — Technical Indicators
$36.2482 USD
-$0.32 (-0.88%)
- Volume
- 544
- Average Volume
- 5.25K
- Market Capitalization
- $44.28M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.96
- Year Low
- $33.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
36.52
2026-07-23
Close Price
$36.25
Vol: 554
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.24
Average
30.78
Maximum
36.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.52 | $36.25 | 554 |
| 2026-07-22 | 36.51 | $36.57 | 1119 |
| 2026-07-21 | 36.49 | $36.61 | 428 |
| 2026-07-20 | 36.47 | $36.57 | 300 |
| 2026-07-17 | 36.47 | $36.59 | 1300 |
| 2026-07-16 | 36.45 | $36.78 | 626 |
| 2026-07-15 | 36.44 | $36.89 | 800 |
| 2026-07-14 | 36.44 | $36.72 | 211 |
| 2026-07-13 | 36.41 | $36.69 | 1001 |
| 2026-07-10 | 36.40 | $36.77 | 320 |
| 2026-07-09 | 36.37 | $36.69 | 649 |
| 2026-07-08 | 36.35 | $36.58 | 200 |
| 2026-07-07 | 36.34 | $36.59 | 638 |
| 2026-07-06 | 36.32 | $36.59 | 38128 |
| 2026-07-02 | 36.33 | $36.46 | 417 |
| 2026-07-01 | 36.34 | $36.51 | 80136 |
| 2026-06-30 | 36.35 | $36.32 | 7027 |
| 2026-06-29 | 36.37 | $36.25 | 1015 |
| 2026-06-26 | 36.41 | $36.06 | 4100 |
| 2026-06-25 | 36.45 | $35.86 | 5400 |
| 2026-06-24 | 36.49 | $36.05 | 1609 |
| 2026-06-23 | 36.52 | $36.15 | 7601 |
| 2026-06-22 | 36.54 | $36.27 | 10124 |
| 2026-06-18 | 36.55 | $36.54 | 18872 |
| 2026-06-17 | 36.55 | $36.28 | 1237 |
| 2026-06-16 | 36.55 | $36.57 | 2043 |
| 2026-06-15 | 36.55 | $36.75 | 3136 |
| 2026-06-12 | 36.53 | $36.31 | 2932 |
| 2026-06-11 | 36.55 | $36.35 | 1200 |
| 2026-06-10 | 36.55 | $36.15 | 5421 |
| 2026-06-09 | 36.57 | $36.27 | 1115 |
| 2026-06-08 | 36.58 | $36.37 | 3004 |
| 2026-06-05 | 36.59 | $36.37 | 843 |
| 2026-06-04 | 36.59 | $36.62 | 3806 |
| 2026-06-03 | 36.57 | $36.65 | 1746 |
| 2026-06-02 | 36.55 | $36.75 | 2043 |
| 2026-06-01 | 36.52 | $36.86 | 1439 |
| 2026-05-29 | 36.49 | $36.95 | 1623 |
| 2026-05-28 | 36.44 | $36.86 | 7100 |
| 2026-05-27 | 36.41 | $36.69 | 3237 |
| 2026-05-26 | 36.38 | $36.66 | 3546 |
| 2026-05-22 | 36.35 | $36.56 | 4700 |
| 2026-05-21 | 36.33 | $36.52 | 5222 |
| 2026-05-20 | 36.31 | $36.48 | 25422 |
| 2026-05-19 | 36.29 | $36.35 | 16500 |
| 2026-05-18 | 36.27 | $36.44 | 4429 |
| 2026-05-15 | 36.26 | $36.47 | 303 |
| 2026-05-14 | 36.24 | $36.56 | 100 |
| 2026-05-13 | 36.22 | $36.50 | 12047 |
| 2026-05-12 | 36.19 | $36.46 | 227 |
| 2026-05-11 | 36.15 | $36.52 | 200 |
| 2026-05-08 | 36.09 | $36.50 | 1009 |
| 2026-05-07 | 36.03 | $36.36 | 3011 |
| 2026-05-06 | 35.97 | $36.30 | 2100 |
| 2026-05-05 | 35.90 | $36.14 | 1000 |
| 2026-05-04 | 35.82 | $36.19 | 2649 |
| 2026-05-01 | 35.73 | $36.21 | 2245 |
| 2026-04-30 | 35.65 | $36.11 | 2108 |
| 2026-04-29 | 35.56 | $36.08 | 700 |
| 2026-04-28 | 35.47 | $36.12 | 700 |
| 2026-04-27 | 35.34 | $36.15 | 2400 |
| 2026-04-24 | 35.21 | $36.15 | 8700 |
| 2026-04-23 | 35.11 | $36.01 | 10648 |
| 2026-04-22 | 35.03 | $36.19 | 17475 |
| 2026-04-21 | 34.94 | $36.03 | 1100 |
| 2026-04-20 | 34.87 | $36.05 | 1800 |
| 2026-04-17 | 34.78 | $36.16 | 607 |
| 2026-04-16 | 34.70 | $36.07 | 900 |
| 2026-04-15 | 34.62 | $35.98 | 2600 |
| 2026-04-14 | 34.56 | $35.65 | 2245 |
| 2026-04-13 | 34.51 | $35.39 | 1700 |
| 2026-04-10 | 34.46 | $35.26 | 2062 |
| 2026-04-09 | 34.43 | $35.07 | 1404 |
| 2026-04-08 | 34.42 | $34.91 | 5035 |
| 2026-04-07 | 34.42 | $34.59 | 800 |
| 2026-04-06 | 34.44 | $34.48 | 19200 |
| 2026-04-02 | 34.46 | $34.45 | 2500 |
| 2026-04-01 | 34.48 | $34.39 | 3000 |
| 2026-03-31 | 34.50 | $34.20 | 3249 |
| 2026-03-30 | 34.53 | $33.54 | 1600 |
| 2026-03-27 | 34.58 | $33.70 | 2348 |
| 2026-03-26 | 34.63 | $34.04 | 400 |
| 2026-03-25 | 34.65 | $34.54 | 1834 |
| 2026-03-24 | 34.64 | $34.32 | 2407 |
| 2026-03-23 | 34.64 | $34.54 | 3300 |
| 2026-03-20 | 34.62 | $34.25 | 4500 |
| 2026-03-19 | 34.62 | $34.54 | 9533 |
| 2026-03-18 | 34.61 | $34.56 | 1900 |
| 2026-03-17 | 34.60 | $34.69 | 7700 |
| 2026-03-16 | 34.57 | $34.65 | 20026 |
| 2026-03-13 | 34.55 | $34.50 | 22162 |
| 2026-03-12 | 34.54 | $34.69 | 10323 |
| 2026-03-11 | 34.53 | $34.89 | 11718 |
| 2026-03-10 | 34.52 | $34.88 | 5107 |
| 2026-03-09 | 34.51 | $34.95 | 6826 |
| 2026-03-06 | 34.49 | $34.79 | 4013 |
| 2026-03-05 | 34.47 | $34.92 | 6900 |
| 2026-03-04 | 34.44 | $34.87 | 11325 |
| 2026-03-03 | 34.44 | $34.67 | 17000 |
| 2026-03-02 | 34.45 | $34.68 | 3222 |
| 2026-02-27 | 34.45 | $34.59 | 1900 |
| 2026-02-26 | 34.46 | $34.40 | 2943 |
| 2026-02-25 | 34.48 | $34.46 | 2200 |
| 2026-02-24 | 34.51 | $34.25 | 1845 |
| 2026-02-23 | 34.54 | $34.15 | 6925 |
| 2026-02-20 | 34.57 | $34.35 | 600 |
| 2026-02-19 | 34.59 | $34.28 | 3008 |
| 2026-02-18 | 34.61 | $34.29 | 2803 |
| 2026-02-17 | 34.63 | $34.22 | 12400 |
| 2026-02-13 | 34.66 | $34.18 | 24743 |
| 2026-02-12 | 34.69 | $34.20 | 500 |
| 2026-02-11 | 34.72 | $34.58 | 1117 |
| 2026-02-10 | 34.73 | $34.67 | 1011 |
| 2026-02-09 | 34.74 | $34.75 | 404 |
| 2026-02-06 | 34.74 | $34.55 | 400 |
| 2026-02-05 | 34.75 | $34.25 | 1100 |
| 2026-02-04 | 34.78 | $34.47 | 1900 |
| 2026-02-03 | 34.79 | $34.75 | 1400 |
| 2026-02-02 | 34.79 | $34.83 | 35946 |
| 2026-01-30 | 34.78 | $34.78 | 4600 |
| 2026-01-29 | 34.78 | $34.80 | 2500 |
| 2026-01-28 | 34.77 | $34.88 | 105 |
| 2026-01-27 | 34.77 | $34.90 | 629 |
| 2026-01-26 | 34.76 | $34.84 | 6400 |
| 2026-01-23 | 34.76 | $34.80 | 100 |
| 2026-01-22 | 34.76 | $34.73 | 1300 |
| 2026-01-21 | 34.77 | $34.69 | 6500 |
| 2026-01-20 | 34.78 | $34.67 | 83926 |
| 2026-01-16 | 34.78 | $34.80 | 301 |
| 2026-01-15 | 34.77 | $34.81 | 506 |
| 2026-01-14 | 34.77 | $34.80 | 1300 |
| 2026-01-13 | 34.77 | $34.84 | 130 |
| 2026-01-12 | 34.76 | $34.86 | 8642 |
| 2026-01-09 | 34.77 | $34.82 | 2502 |
| 2026-01-08 | 34.77 | $34.76 | 17700 |
| 2026-01-07 | 34.78 | $34.74 | 1926 |
| 2026-01-06 | 34.78 | $34.74 | 3700 |
| 2026-01-05 | 34.79 | $34.72 | 800 |
| 2026-01-02 | 34.80 | $34.63 | 8900 |
| 2025-12-31 | 34.81 | $34.69 | 3431 |
| 2025-12-30 | 34.82 | $34.76 | 3000 |
| 2025-12-29 | 34.83 | $34.74 | 700 |
| 2025-12-26 | 34.83 | $34.82 | 805 |
| 2025-12-24 | 34.83 | $34.81 | 3004 |
| 2025-12-23 | 34.81 | $34.77 | 27528 |
| 2025-12-22 | 34.80 | $34.89 | 5400 |
| 2025-12-19 | 34.75 | $34.83 | 1900 |
| 2025-12-18 | 34.71 | $34.73 | 3200 |
| 2025-12-17 | 34.69 | $34.67 | 10228 |
| 2025-12-16 | 34.66 | $34.78 | 540 |
| 2025-12-15 | 34.65 | $34.74 | 400 |
| 2025-12-12 | 34.63 | $34.79 | 3200 |
| 2025-12-11 | 34.62 | $34.89 | 1600 |
| 2025-12-10 | 34.61 | $34.92 | 1500 |
| 2025-12-09 | 34.61 | $34.88 | 233 |
| 2025-12-08 | 34.61 | $34.88 | 1717 |
| 2025-12-05 | 34.61 | $34.91 | 400 |
| 2025-12-04 | 34.60 | $34.87 | 200 |
| 2025-12-03 | 34.60 | $34.88 | 3340 |
| 2025-12-02 | 34.60 | $34.89 | 7900 |
| 2025-12-01 | 34.61 | $34.82 | 3200 |
| 2025-11-28 | 34.62 | $34.85 | 709 |
| 2025-11-26 | 34.62 | $34.73 | 712 |
| 2025-11-25 | 34.64 | $34.54 | 4700 |
| 2025-11-24 | 34.66 | $34.45 | 2317 |
| 2025-11-21 | 34.69 | $33.97 | 4036 |
| 2025-11-20 | 34.72 | $33.96 | 2900 |
| 2025-11-19 | 34.75 | $34.28 | 3000 |
| 2025-11-18 | 34.75 | $34.26 | 2721 |
| 2025-11-17 | 34.77 | $34.40 | 2030 |
| 2025-11-14 | 34.78 | $34.49 | 633 |
| 2025-11-13 | 34.78 | $34.47 | 1300 |
| 2025-11-12 | 34.77 | $34.80 | 900 |
| 2025-11-11 | 34.75 | $34.89 | 2300 |
| 2025-11-10 | 34.73 | $34.95 | 300 |
| 2025-11-07 | 34.70 | $34.74 | 400 |
| 2025-11-06 | 34.68 | $34.75 | 1000 |
| 2025-11-05 | 34.66 | $34.93 | 2700 |
| 2025-11-04 | 34.64 | $34.86 | 2700 |
| 2025-11-03 | 34.61 | $35.03 | 5700 |
| 2025-10-31 | 34.58 | $35.00 | 1644 |
| 2025-10-30 | 34.55 | $34.92 | 6448 |
| 2025-10-29 | 34.52 | $35.08 | 811 |
| 2025-10-28 | 34.48 | $35.04 | 1800 |
| 2025-10-27 | 34.45 | $34.90 | 900 |
| 2025-10-24 | 34.42 | $34.62 | 15300 |
| 2025-10-23 | 34.41 | $34.52 | 919 |
| 2025-10-22 | 34.39 | $34.39 | 1100 |
| 2025-10-21 | 34.39 | $34.60 | 1240 |
| 2025-10-20 | 34.38 | $34.64 | 243 |
| 2025-10-17 | 34.36 | $34.45 | 200 |
| 2025-10-16 | 34.36 | $34.34 | 9601 |
| 2025-10-15 | 34.35 | $34.41 | 5400 |
| 2025-10-14 | 34.35 | $34.37 | 3410 |
| 2025-10-13 | 34.34 | $34.45 | 1249 |
| 2025-10-10 | 34.33 | $34.24 | 849 |
| 2025-10-09 | 34.32 | $34.47 | 2205 |
| 2025-10-08 | 34.31 | $34.42 | 1228 |
| 2025-10-07 | 34.29 | $34.38 | 1436 |
| 2025-10-06 | 34.27 | $34.38 | 16149 |
| 2025-10-03 | 34.25 | $34.31 | 1100 |
| 2025-10-02 | 34.23 | $34.38 | 700 |
| 2025-10-01 | 34.21 | $34.38 | 1600 |
| 2025-09-30 | 34.18 | $34.35 | 1369 |
| 2025-09-29 | 34.15 | $34.32 | 1412 |
| 2025-09-26 | 34.12 | $34.31 | 840 |
| 2025-09-25 | 34.10 | $34.28 | 500 |
| 2025-09-24 | 34.08 | $34.31 | 300 |
| 2025-09-23 | 34.06 | $34.33 | 500 |
| 2025-09-22 | 34.04 | $34.37 | 2500 |
| 2025-09-19 | 34.01 | $34.34 | 715 |
| 2025-09-18 | 33.97 | $34.27 | 19300 |
| 2025-09-17 | 33.95 | $34.24 | 129 |
| 2025-09-16 | 33.92 | $34.25 | 100 |
| 2025-09-15 | 33.90 | $34.23 | 100 |
| 2025-09-12 | 33.89 | $34.16 | 4129 |
| 2025-09-11 | 33.88 | $34.09 | 8319 |
| 2025-09-10 | 33.87 | $34.07 | 4200 |
| 2025-09-09 | 33.86 | $34.02 | 300 |
| 2025-09-08 | 33.85 | $33.97 | 947 |
| 2025-09-05 | 33.84 | $33.93 | 1000 |
| 2025-09-04 | 33.82 | $33.91 | 845 |
| 2025-09-03 | 33.80 | $33.83 | 400 |
| 2025-09-02 | 33.77 | $33.76 | 1542 |
| 2025-08-29 | 33.74 | $33.78 | 57302 |
| 2025-08-28 | 33.70 | $33.94 | 3200 |
| 2025-08-27 | 33.66 | $33.87 | 2100 |
| 2025-08-26 | 33.63 | $33.87 | 1986 |
| 2025-08-25 | 33.60 | $33.82 | 149 |
| 2025-08-22 | 33.57 | $33.80 | 733 |
| 2025-08-21 | 33.54 | $33.66 | 400 |
| 2025-08-20 | 33.51 | $33.70 | 813 |
| 2025-08-19 | 33.49 | $33.74 | 1805 |
| 2025-08-18 | 33.46 | $33.89 | 301 |
| 2025-08-15 | 33.43 | $33.90 | 400 |
| 2025-08-14 | 33.39 | $33.96 | 4139 |
| 2025-08-13 | 33.35 | $33.94 | 9828 |
| 2025-08-12 | 33.31 | $33.96 | 20271 |
| 2025-08-11 | 33.27 | $33.75 | 300 |
| 2025-08-08 | 33.23 | $33.77 | 1526 |
| 2025-08-07 | 33.20 | $33.55 | 1200 |
| 2025-08-06 | 33.17 | $33.47 | 1600 |
| 2025-08-05 | 33.15 | $33.18 | 2000 |
| 2025-08-04 | 33.13 | $33.18 | 1537 |
| 2025-08-01 | 33.12 | $33.05 | 9900 |
| 2025-07-31 | 33.12 | $33.18 | 500 |
| 2025-07-30 | 33.10 | $33.21 | 616 |
| 2025-07-29 | 33.08 | $33.23 | 1698 |
| 2025-07-28 | 33.07 | $33.24 | 1700 |
| 2025-07-25 | 33.05 | $33.20 | 4121 |
| 2025-07-24 | 33.03 | $33.16 | 4300 |
| 2025-07-23 | 33.01 | $33.20 | 13012 |
| 2025-07-22 | 32.99 | $33.15 | 35300 |
| 2025-07-21 | 32.96 | $33.24 | 1722 |
| 2025-07-18 | 32.91 | $33.16 | 1100 |
| 2025-07-17 | 32.87 | $33.21 | 1700 |
| 2025-07-16 | 32.84 | $33.10 | 211 |
| 2025-07-15 | 32.80 | $33.10 | 3500 |
| 2025-07-14 | 32.77 | $33.08 | 13919 |
| 2025-07-11 | 32.74 | $33.03 | 542 |
| 2025-07-10 | 32.71 | $33.02 | 3200 |
| 2025-07-09 | 32.68 | $32.99 | 13900 |
| 2025-07-08 | 32.65 | $32.92 | 10800 |
| 2025-07-07 | 32.62 | $32.91 | 425 |
| 2025-07-03 | 32.58 | $33.00 | 1226 |
| 2025-07-02 | 32.55 | $32.91 | 7500 |
| 2025-07-01 | 32.52 | $32.76 | 900 |
| 2025-06-30 | 32.50 | $32.96 | 4700 |
| 2025-06-27 | 32.46 | $32.87 | 1778 |
| 2025-06-26 | 32.42 | $32.87 | 1205 |
| 2025-06-25 | 32.39 | $32.71 | 6918 |
| 2025-06-24 | 32.36 | $32.73 | 14532 |
| 2025-06-23 | 32.33 | $32.56 | 243 |
| 2025-06-20 | 32.31 | $32.32 | 1038 |
| 2025-06-18 | 32.29 | $32.44 | 1404 |
| 2025-06-17 | 32.28 | $32.42 | 1000 |
| 2025-06-16 | 32.27 | $32.49 | 220 |
| 2025-06-13 | 32.25 | $32.39 | 100 |
| 2025-06-12 | 32.24 | $32.49 | 500 |
| 2025-06-11 | 32.23 | $32.44 | 407 |
| 2025-06-10 | 32.21 | $32.42 | 3200 |
| 2025-06-09 | 32.18 | $32.35 | 2700 |
| 2025-06-06 | 32.15 | $32.31 | 1519 |
| 2025-06-05 | 32.12 | $32.19 | 5000 |
| 2025-06-04 | 32.08 | $32.37 | 809 |
| 2025-06-03 | 32.04 | $32.36 | 3753 |
| 2025-06-02 | 32.01 | $32.30 | 1839 |
| 2025-05-30 | 31.97 | $32.19 | 681 |
| 2025-05-29 | 31.94 | $32.14 | 77642 |
| 2025-05-28 | 31.91 | $32.15 | 5435 |
| 2025-05-27 | 31.88 | $32.20 | 8206 |
| 2025-05-23 | 31.84 | $32.06 | 5000 |
| 2025-05-22 | 31.80 | $32.10 | 41800 |
| 2025-05-21 | 31.76 | $32.07 | 19800 |
| 2025-05-20 | 31.71 | $32.14 | 6889 |
| 2025-05-19 | 31.63 | $32.20 | 4139 |
| 2025-05-16 | 31.54 | $32.21 | 1036 |
| 2025-05-15 | 31.46 | $32.18 | 8534 |
| 2025-05-14 | 31.39 | $32.17 | 5829 |
| 2025-05-13 | 31.34 | $32.07 | 2600 |
| 2025-05-12 | 31.29 | $31.92 | 3700 |
| 2025-05-09 | 31.24 | $31.68 | 11724 |
| 2025-05-08 | 31.19 | $31.61 | 18300 |
| 2025-05-07 | 31.18 | $31.57 | 9800 |
| 2025-05-06 | 31.08 | $31.52 | 100 |
| 2025-05-05 | 30.99 | $31.64 | 5800 |
| 2025-05-02 | 30.88 | $31.66 | 601 |
| 2025-05-01 | 30.82 | $31.57 | 6800 |
| 2025-04-30 | 30.81 | $31.45 | 2476 |
| 2025-04-29 | 30.80 | $31.48 | 3412 |
| 2025-04-28 | 30.78 | $31.45 | 3521 |
| 2025-04-25 | 30.76 | $31.40 | 6000 |
| 2025-04-24 | 30.76 | $31.25 | 2904 |
| 2025-04-23 | 30.76 | $30.96 | 1500 |
| 2025-04-22 | 30.80 | $30.67 | 1144 |
| 2025-04-21 | 30.84 | $30.37 | 2005 |
| 2025-04-17 | 30.89 | $30.66 | 6638 |
| 2025-04-16 | 30.92 | $30.65 | 1200 |
| 2025-04-15 | 30.95 | $31.14 | 4302 |
| 2025-04-14 | 30.93 | $31.10 | 1500 |
| 2025-04-11 | 30.95 | $30.95 | 3547 |
| 2025-04-10 | 30.96 | $30.66 | 8534 |
| 2025-04-09 | 30.96 | $31.53 | 5000 |
| 2025-04-08 | 30.93 | $29.44 | 8210 |
| 2025-04-07 | 31.00 | $29.67 | 6206 |
| 2025-04-04 | 31.06 | $29.63 | 20000 |
| 2025-04-03 | 31.15 | $30.44 | 10428 |
| 2025-04-02 | 31.20 | $31.27 | 13724 |
| 2025-04-01 | 31.23 | $31.18 | 3600 |
| 2025-03-31 | 31.25 | $31.11 | 3000 |
| 2025-03-28 | 31.29 | $31.11 | 1500 |
| 2025-03-27 | 31.34 | $31.33 | 20043 |
| 2025-03-26 | 31.37 | $31.38 | 3141 |
| 2025-03-25 | 31.41 | $31.66 | 2100 |
| 2025-03-24 | 31.44 | $31.59 | 4500 |
| 2025-03-21 | 31.48 | $31.30 | 824 |
| 2025-03-20 | 31.53 | $31.17 | 1189 |
| 2025-03-19 | 31.59 | $31.25 | 1600 |
| 2025-03-18 | 31.65 | $30.91 | 12515 |
| 2025-03-17 | 31.72 | $31.32 | 17100 |
| 2025-03-14 | 31.77 | $31.20 | 7800 |
| 2025-03-13 | 31.83 | $30.67 | 2751 |
| 2025-03-12 | 31.91 | $31.03 | 14904 |
| 2025-03-11 | 31.97 | $30.81 | 3800 |
| 2025-03-10 | 32.05 | $30.77 | 1518 |
| 2025-03-07 | 32.12 | $31.55 | 46800 |
| 2025-03-06 | 32.16 | $31.41 | 4823 |
| 2025-03-05 | 32.21 | $31.86 | 12259 |
| 2025-03-04 | 32.23 | $31.64 | 9443 |
| 2025-03-03 | 32.26 | $31.76 | 1700 |
| 2025-02-28 | 32.29 | $32.14 | 6969 |
| 2025-02-27 | 32.30 | $31.90 | 1290 |
| 2025-02-26 | 32.32 | $32.27 | 5300 |
| 2025-02-25 | 32.32 | $32.26 | 4700 |
| 2025-02-24 | 32.32 | $32.30 | 4539 |
| 2025-02-21 | 32.32 | $32.35 | 6030 |
| 2025-02-20 | 32.32 | $32.36 | 6300 |
| 2025-02-19 | 32.32 | $32.39 | 1305 |
| 2025-02-18 | 32.31 | $32.34 | 300 |
| 2025-02-14 | 32.30 | $32.39 | 5424 |
| 2025-02-13 | 32.27 | $32.37 | 3863 |
| 2025-02-12 | 32.25 | $32.31 | 6700 |
| 2025-02-11 | 32.20 | $32.31 | 22900 |
| 2025-02-10 | 32.15 | $32.31 | 2013 |
| 2025-02-07 | 32.11 | $32.27 | 600 |
| 2025-02-06 | 32.08 | $32.32 | 3900 |
| 2025-02-05 | 32.05 | $32.34 | 348 |
| 2025-02-04 | 32.03 | $32.30 | 1451 |
| 2025-02-03 | 32.01 | $32.27 | 2000 |
| 2025-01-31 | 31.97 | $32.31 | 76742 |
| 2025-01-30 | 31.93 | $32.33 | 32600 |
| 2025-01-29 | 31.89 | $32.28 | 6599 |
| 2025-01-28 | 31.90 | $32.27 | 4148 |
| 2025-01-27 | 31.92 | $32.24 | 2800 |
| 2025-01-24 | 31.94 | $32.31 | 9300 |
| 2025-01-23 | 31.95 | $32.39 | 1900 |
| 2025-01-22 | 31.94 | $32.33 | 900 |
| 2025-01-21 | 31.93 | $32.29 | 14326 |
| 2025-01-17 | 31.93 | $32.06 | 9900 |
| 2025-01-16 | 31.95 | $31.79 | 2500 |
| 2025-01-15 | 31.98 | $31.88 | 14239 |
| 2025-01-14 | 32.01 | $31.45 | 24425 |
| 2025-01-13 | 32.05 | $31.35 | 33623 |
| 2025-01-10 | 32.09 | $31.40 | 4370 |
| 2025-01-08 | 32.13 | $31.71 | 22676 |
| 2025-01-07 | 32.14 | $31.73 | 1400 |
| 2025-01-06 | 32.17 | $31.95 | 8537 |
| 2025-01-03 | 32.17 | $31.79 | 7716 |
| 2025-01-02 | 32.19 | $31.49 | 11628 |
| 2024-12-31 | 32.21 | $31.53 | 11528 |
| 2024-12-30 | 32.24 | $31.61 | 55817 |
| 2024-12-27 | 32.25 | $32.40 | 10733 |
| 2024-12-26 | 32.23 | $32.70 | 10803 |
| 2024-12-24 | 32.19 | $32.60 | 5724 |
| 2024-12-23 | 32.15 | $32.49 | 35534 |
| 2024-12-20 | 32.12 | $32.19 | 21339 |
| 2024-12-19 | 32.09 | $32.18 | 32818 |
| 2024-12-18 | 32.05 | $32.24 | 6600 |
| 2024-12-17 | 32.02 | $32.47 | 7234 |
| 2024-12-16 | 31.97 | $32.51 | 3200 |
| 2024-12-13 | 31.92 | $32.36 | 8306 |
| 2024-12-12 | 31.88 | $32.20 | 5300 |
| 2024-12-11 | 31.85 | $32.23 | 500 |
| 2024-12-10 | 31.82 | $32.12 | 4724 |
| 2024-12-09 | 31.80 | $32.10 | 16039 |
| 2024-12-06 | 31.78 | $32.17 | 203 |
| 2024-12-05 | 31.75 | $32.08 | 3900 |
| 2024-12-04 | 31.72 | $32.08 | 4346 |
| 2024-12-03 | 31.65 | $32.03 | 1400 |
| 2024-12-02 | 31.58 | $32.01 | 8223 |
| 2024-11-29 | 31.51 | $31.92 | 2400 |
| 2024-11-27 | 31.44 | $31.84 | 22531 |
| 2024-11-26 | 31.38 | $31.93 | 2200 |
| 2024-11-25 | 31.32 | $31.90 | 1300 |
| 2024-11-22 | 31.26 | $31.77 | 1600 |
| 2024-11-21 | 31.21 | $31.59 | 3210 |
| 2024-11-20 | 31.16 | $31.54 | 3220 |
| 2024-11-19 | 31.12 | $31.54 | 400 |
| 2024-11-18 | 31.07 | $31.49 | 1910 |
| 2024-11-15 | 31.03 | $31.44 | 2142 |
| 2024-11-14 | 31.00 | $31.59 | 208 |
| 2024-11-13 | 30.95 | $31.64 | 2230 |
| 2024-11-12 | 30.90 | $31.64 | 936 |
| 2024-11-11 | 30.85 | $31.77 | 4427 |
| 2024-11-08 | 30.80 | $31.66 | 2900 |
| 2024-11-07 | 30.75 | $31.57 | 947 |
| 2024-11-06 | 30.70 | $31.40 | 25800 |
| 2024-11-05 | 30.67 | $30.75 | 1547 |
| 2024-11-04 | 30.66 | $30.60 | 11600 |
| 2024-11-01 | 30.65 | $30.58 | 6200 |
| 2024-10-31 | 30.65 | $30.50 | 300 |
| 2024-10-30 | 30.66 | $30.69 | 332 |
| 2024-10-29 | 30.65 | $30.72 | 5500 |
| 2024-10-28 | 30.63 | $30.70 | 1400 |
| 2024-10-25 | 30.62 | $30.69 | 100 |
| 2024-10-24 | 30.61 | $30.68 | 5543 |
| 2024-10-23 | 30.60 | $30.65 | 5011 |
| 2024-10-22 | 30.60 | $30.71 | 2600 |
| 2024-10-21 | 30.58 | $30.71 | 1500 |
| 2024-10-18 | 30.57 | $30.70 | 3700 |
| 2024-10-17 | 30.56 | $30.68 | 232 |
| 2024-10-16 | 30.55 | $30.66 | 1900 |
| 2024-10-15 | 30.53 | $30.65 | 102 |
| 2024-10-14 | 30.52 | $30.70 | 15601 |
| 2024-10-11 | 30.51 | $30.67 | 19821 |
| 2024-10-10 | 30.50 | $30.63 | 900 |
| 2024-10-09 | 30.48 | $30.63 | 318 |
| 2024-10-08 | 30.46 | $30.58 | 930 |
| 2024-10-07 | 30.44 | $30.53 | 1322 |
| 2024-10-04 | 30.42 | $30.60 | 7000 |
| 2024-10-03 | 30.40 | $30.52 | 100 |
| 2024-10-02 | 30.38 | $30.50 | 1720 |
| 2024-10-01 | 30.37 | $30.50 | 1316 |
| 2024-09-30 | 30.36 | $30.50 | — |
| 2024-09-27 | 30.34 | $30.48 | 1540 |
| 2024-09-26 | 30.33 | $30.47 | 947 |
| 2024-09-25 | 30.32 | $30.49 | 4300 |
| 2024-09-24 | 30.30 | $30.47 | 2200 |
| 2024-09-23 | 30.29 | $30.47 | 1900 |
| 2024-09-20 | 30.28 | $30.44 | — |
| 2024-09-19 | 30.27 | $30.46 | 11700 |
| 2024-09-18 | 30.25 | $30.40 | 200 |
| 2024-09-17 | 30.24 | $30.40 | 4600 |
| 2024-09-16 | 30.23 | $30.41 | 3100 |
| 2024-09-13 | 30.21 | $30.44 | 2300 |
| 2024-09-12 | 30.19 | $30.33 | 400 |
| 2024-09-11 | 30.16 | $30.21 | 3935 |
| 2024-09-10 | 30.14 | $30.19 | 100 |
| 2024-09-09 | 30.10 | $30.19 | 7200 |
| 2024-09-06 | 30.06 | $30.14 | 424 |
| 2024-09-05 | 30.02 | $30.18 | 100 |
| 2024-09-04 | 29.98 | $30.20 | 11316 |
| 2024-09-03 | 29.93 | $30.24 | 142 |
| 2024-08-30 | 29.88 | $30.25 | 100 |
| 2024-08-29 | 29.83 | $30.21 | 130 |
| 2024-08-28 | 29.81 | $30.21 | 500 |
| 2024-08-27 | 29.79 | $30.22 | 3729 |
| 2024-08-26 | 29.76 | $30.23 | 100 |
| 2024-08-23 | 29.74 | $30.22 | 5735 |
| 2024-08-22 | 29.72 | $30.17 | 122 |
| 2024-08-21 | 29.70 | $30.19 | 2700 |
| 2024-08-20 | 29.67 | $30.18 | 100 |
| 2024-08-19 | 29.65 | $30.19 | 5100 |
| 2024-08-16 | 29.63 | $30.04 | 820 |
| 2024-08-15 | 29.61 | $29.99 | 306 |
| 2024-08-14 | 29.60 | $29.78 | 1600 |
| 2024-08-13 | 29.60 | $29.71 | 2700 |
| 2024-08-12 | 29.61 | $29.48 | 100 |
| 2024-08-09 | 29.61 | $29.41 | 2130 |
| 2024-08-08 | 29.60 | $29.39 | 300 |
| 2024-08-07 | 29.59 | $29.21 | 100 |
| 2024-08-06 | 29.57 | $29.27 | 100 |
| 2024-08-05 | 29.53 | $29.22 | 1322 |
| 2024-08-02 | 29.50 | $29.37 | 5600 |
| 2024-08-01 | 29.45 | $29.62 | 7033 |
| 2024-07-31 | 29.40 | $29.91 | 12800 |
| 2024-07-30 | 29.32 | $29.71 | 449 |
| 2024-07-29 | 29.25 | $29.79 | 1300 |
| 2024-07-26 | 29.18 | $29.79 | 648 |
| 2024-07-25 | 29.10 | $29.69 | 1130 |
| 2024-07-24 | 29.03 | $29.65 | 1528 |
| 2024-07-23 | 28.96 | $29.76 | 200 |
| 2024-07-22 | 28.89 | $29.76 | 3400 |
| 2024-07-19 | 28.81 | $29.70 | 100 |
| 2024-07-18 | 28.73 | $29.77 | 1800 |
| 2024-07-17 | 28.65 | $29.81 | 100 |
| 2024-07-16 | 28.56 | $29.92 | 402 |
| 2024-07-15 | 28.47 | $29.45 | 31210 |
| 2024-07-12 | 28.41 | $29.24 | 1600 |
| 2024-07-11 | 28.35 | $29.08 | 2215 |
| 2024-07-10 | 28.31 | $28.80 | 5024 |
| 2024-07-09 | 28.27 | $28.59 | 8826 |
| 2024-07-08 | 28.24 | $28.56 | 641 |
| 2024-07-05 | 28.22 | $28.48 | 536 |
| 2024-07-03 | 28.20 | $28.47 | 15000 |
| 2024-07-02 | 28.17 | $28.42 | 202 |
| 2024-07-01 | 28.15 | $28.32 | 5027 |
| 2024-06-28 | 28.14 | $28.31 | 6700 |
| 2024-06-27 | 28.12 | $28.28 | 1303 |
| 2024-06-26 | 28.11 | $28.26 | 3248 |
| 2024-06-25 | 28.10 | $28.25 | 1730 |
| 2024-06-24 | 28.08 | $28.23 | 69016 |
| 2024-06-21 | 28.07 | $28.16 | 31800 |
| 2024-06-20 | 28.06 | $28.16 | 2300 |
| 2024-06-18 | 28.05 | $28.14 | 200 |
| 2024-06-17 | 28.04 | $28.15 | 1100 |
| 2024-06-14 | 28.03 | $28.11 | 1624 |
| 2024-06-13 | 28.02 | $28.16 | 2500 |
| 2024-06-12 | 28.01 | $28.11 | 3411 |
| 2024-06-11 | 28.00 | $28.14 | 4642 |
| 2024-06-10 | 27.99 | $28.07 | 7200 |
| 2024-06-07 | 27.98 | $28.06 | 4633 |
| 2024-06-06 | 27.97 | $28.06 | 317 |
| 2024-06-05 | 27.96 | $28.06 | 100 |
| 2024-06-04 | 27.95 | $28.03 | 604 |
| 2024-06-03 | 27.93 | $28.02 | 100 |
| 2024-05-31 | 27.92 | $28.01 | 2400 |
| 2024-05-30 | 27.90 | $27.99 | 400 |
| 2024-05-29 | 27.88 | $28.00 | 5400 |
| 2024-05-28 | 27.86 | $28.01 | 1301 |
| 2024-05-24 | 27.85 | $27.99 | 100 |
| 2024-05-23 | 27.83 | $27.97 | 100 |
| 2024-05-22 | 27.81 | $27.96 | 3700 |
| 2024-05-21 | 27.79 | $27.96 | 200 |
| 2024-05-20 | 27.78 | $27.95 | 2232 |
| 2024-05-17 | 27.76 | $27.93 | 800 |
| 2024-05-16 | 27.74 | $27.93 | 801 |
| 2024-05-15 | 27.72 | $27.94 | 600 |
| 2024-05-14 | 27.70 | $27.90 | 542 |
| 2024-05-13 | 27.68 | $27.88 | 300 |
| 2024-05-10 | 27.66 | $27.88 | 1400 |
| 2024-05-09 | 27.65 | $27.87 | 2900 |
| 2024-05-08 | 27.64 | $27.84 | 3913 |
| 2024-05-07 | 27.62 | $27.84 | 300 |
| 2024-05-06 | 27.61 | $27.82 | 5000 |
| 2024-05-03 | 27.60 | $27.74 | 717 |
| 2024-05-02 | 27.59 | $27.62 | 739 |
| 2024-05-01 | 27.58 | $27.59 | 2100 |
| 2024-04-30 | 27.58 | $27.63 | 1318 |
| 2024-04-29 | 27.57 | $27.68 | 1200 |
| 2024-04-26 | 27.56 | $27.66 | 27644 |
| 2024-04-25 | 27.56 | $27.61 | 732 |
| 2024-04-24 | 27.55 | $27.62 | 600 |
| 2024-04-23 | 27.54 | $27.59 | 1800 |
| 2024-04-22 | 27.54 | $27.55 | 100 |
| 2024-04-19 | 27.53 | $27.53 | 215 |
| 2024-04-18 | 27.53 | $27.56 | 401 |
| 2024-04-17 | 27.53 | $27.53 | 4938 |
| 2024-04-16 | 27.52 | $27.56 | 900 |
| 2024-04-15 | 27.52 | $27.55 | 96018 |
| 2024-04-12 | 27.51 | $27.59 | 2208 |
| 2024-04-11 | 27.50 | $27.60 | 133 |
| 2024-04-10 | 27.49 | $27.57 | 300 |
| 2024-04-09 | 27.47 | $27.57 | 2600 |
| 2024-04-08 | 27.46 | $27.55 | 5019 |
| 2024-04-05 | 27.45 | $27.55 | 8400 |
| 2024-04-04 | 27.44 | $27.52 | 59839 |
| 2024-04-03 | 27.43 | $27.53 | 1022 |
| 2024-04-02 | 27.42 | $27.53 | 1303 |
| 2024-04-01 | 27.41 | $27.52 | 40007 |
| 2024-03-28 | 27.40 | $27.51 | 112 |
| 2024-03-27 | 27.39 | $27.49 | 100 |
| 2024-03-26 | 27.38 | $27.47 | 1400 |
| 2024-03-25 | 27.37 | $27.48 | 100 |
| 2024-03-22 | 27.36 | $27.47 | — |
| 2024-03-21 | 27.35 | $27.46 | 112 |
| 2024-03-20 | 27.35 | $27.47 | 137 |
| 2024-03-19 | 27.34 | $27.44 | 103 |
| 2024-03-18 | 27.33 | $27.43 | 200 |
| 2024-03-15 | 27.32 | $27.38 | 200 |
| 2024-03-14 | 27.32 | $27.40 | 201 |
| 2024-03-13 | 27.31 | $27.36 | 933 |
| 2024-03-12 | 27.31 | $27.35 | 2000 |
| 2024-03-11 | 27.31 | $27.34 | 200 |
| 2024-03-08 | 27.30 | $27.32 | 200 |
| 2024-03-07 | 27.30 | $27.32 | 12800 |
| 2024-03-06 | 27.30 | $27.29 | 100 |
| 2024-03-05 | 27.30 | $27.29 | 100 |
| 2024-03-04 | 27.29 | $27.32 | 7806 |
| 2024-03-01 | 27.29 | $27.33 | 3100 |
| 2024-02-29 | 27.28 | $27.33 | — |
| 2024-02-28 | 27.27 | $27.31 | 100 |
| 2024-02-27 | 27.27 | $27.32 | 435 |
| 2024-02-26 | 27.26 | $27.31 | 14020 |
| 2024-02-23 | 27.26 | $27.32 | — |
| 2024-02-22 | 27.25 | $27.33 | 200 |
| 2024-02-21 | 27.24 | $27.32 | 22125 |
| 2024-02-20 | 27.23 | $27.27 | 100 |
| 2024-02-16 | 27.22 | $27.27 | 225 |
| 2024-02-15 | 27.21 | $27.27 | 5700 |
| 2024-02-14 | 27.20 | $27.27 | 5314 |
| 2024-02-13 | 27.19 | $27.27 | 10004 |
| 2024-02-12 | 27.17 | $27.30 | 1334 |
| 2024-02-09 | 27.16 | $27.28 | 100 |
| 2024-02-08 | 27.14 | $27.29 | 100 |
| 2024-02-07 | 27.13 | $27.28 | 3705 |
| 2024-02-06 | 27.11 | $27.25 | 1043 |
| 2024-02-05 | 27.10 | $27.24 | 4602 |
| 2024-02-02 | 27.08 | $27.24 | 2902 |
| 2024-02-01 | 27.06 | $27.19 | 4449 |
| 2024-01-31 | 27.05 | $27.16 | 1001 |
| 2024-01-30 | 27.04 | $27.21 | 2100 |
| 2024-01-29 | 27.02 | $27.22 | 1006 |
| 2024-01-26 | 27.01 | $27.19 | 1800 |
| 2024-01-25 | 27.00 | $27.15 | 3100 |
| 2024-01-24 | 26.99 | $27.14 | 200 |
| 2024-01-23 | 26.98 | $27.11 | 10706 |
| 2024-01-22 | 26.97 | $27.08 | 3031 |
| 2024-01-19 | 26.96 | $27.08 | 201 |
| 2024-01-18 | 26.96 | $27.04 | 138 |
| 2024-01-17 | 26.97 | $26.99 | 100 |
| 2024-01-16 | 26.97 | $27.00 | 100 |
| 2024-01-12 | 26.98 | $27.01 | 7000 |
| 2024-01-11 | 26.98 | $26.99 | 400 |
| 2024-01-10 | 26.98 | $26.98 | 340 |
| 2024-01-09 | 26.98 | $26.96 | 1300 |
| 2024-01-08 | 26.99 | $26.95 | 7000 |
| 2024-01-05 | 26.99 | $26.89 | 900 |
| 2024-01-04 | 26.99 | $26.90 | — |
| 2024-01-03 | 26.99 | $26.92 | 320 |
| 2024-01-02 | 26.98 | $26.92 | 700 |
| 2023-12-29 | 26.98 | $26.96 | 100 |
| 2023-12-28 | 26.98 | $26.96 | 131 |
| 2023-12-27 | 26.98 | $26.94 | 840 |
| 2023-12-26 | 26.98 | $26.95 | 2307 |
| 2023-12-22 | 26.97 | $26.95 | 1919 |
| 2023-12-21 | 26.97 | $26.92 | 1300 |
| 2023-12-20 | 26.97 | $26.89 | 1608 |
| 2023-12-19 | 26.97 | $27.14 | 100 |
| 2023-12-18 | 26.96 | $27.13 | 6900 |
| 2023-12-15 | 26.94 | $27.09 | 2200 |
| 2023-12-14 | 26.92 | $27.07 | 100 |
| 2023-12-13 | 26.91 | $27.10 | 9600 |
| 2023-12-12 | 26.89 | $27.02 | 1100 |
| 2023-12-11 | 26.84 | $27.01 | 800 |
| 2023-12-08 | 26.80 | $26.99 | 2422 |
| 2023-12-07 | 26.74 | $26.96 | 32400 |
| 2023-12-06 | 26.69 | $26.88 | 5600 |
| 2023-12-05 | 26.64 | $26.91 | 32500 |
| 2023-12-04 | 26.59 | $26.90 | 31606 |
| 2023-12-01 | 26.54 | $26.91 | 2300 |
| 2023-11-30 | 26.47 | $26.89 | 6209 |
| 2023-11-29 | 26.38 | $26.89 | 4200 |
| 2023-11-28 | 26.28 | $26.92 | 13938 |
| 2023-11-27 | 26.17 | $26.91 | 1600 |
| 2023-11-24 | 26.05 | $26.92 | 100 |
| 2023-11-22 | 25.94 | $26.94 | 1500 |
| 2023-11-21 | 25.83 | $26.74 | 10700 |
| 2023-11-20 | 25.75 | $26.98 | 200 |
| 2023-11-17 | 25.65 | $26.80 | 16206 |
| 2023-11-16 | 25.56 | $26.71 | 100 |
| 2023-11-15 | 25.49 | $26.74 | 23302 |
| 2023-11-14 | 25.42 | $26.78 | 15903 |
| 2023-11-13 | 25.37 | $26.06 | 100 |
| 2023-11-10 | 25.35 | $26.15 | 1001 |
| 2023-11-09 | 25.31 | $25.73 | 3200 |
| 2023-11-08 | 25.31 | $25.96 | 1100 |
| 2023-11-07 | 25.30 | $26.00 | 1746 |
| 2023-11-06 | 25.28 | $25.85 | 51600 |
| 2023-11-03 | 25.27 | $25.87 | 300 |
| 2023-11-02 | 25.25 | $25.55 | 300 |
| 2023-11-01 | 25.24 | $25.10 | 32400 |
| 2023-10-31 | 25.25 | $24.86 | 7500 |
| 2023-10-30 | 25.26 | $24.76 | 6700 |
| 2023-10-27 | 25.30 | $24.54 | 1400 |
| 2023-10-26 | 25.34 | $24.58 | 200 |
| 2023-10-25 | 25.38 | $24.78 | 100 |
| 2023-10-24 | 25.41 | $25.14 | 10400 |
| 2023-10-23 | 25.41 | $25.02 | 100 |
| 2023-10-20 | 25.43 | $25.02 | 100 |
| 2023-10-19 | 25.45 | $25.27 | 300 |
| 2023-10-18 | 25.46 | $25.43 | 2800 |
| 2023-10-17 | 25.46 | $25.67 | 1031 |
| 2023-10-16 | 25.47 | $25.67 | 1200 |
| 2023-10-13 | 25.47 | $25.42 | 800 |
| 2023-10-12 | 25.49 | $25.63 | 100 |
| 2023-10-11 | 25.50 | $25.80 | 2224 |
| 2023-10-10 | 25.50 | $25.72 | 600 |
| 2023-10-09 | 25.50 | $25.60 | 138 |
| 2023-10-06 | 25.51 | $25.49 | 1000 |
| 2023-10-05 | 25.53 | $25.26 | 944 |
| 2023-10-04 | 25.56 | $25.30 | 203 |
| 2023-10-03 | 25.58 | $25.15 | 100 |
| 2023-10-02 | 25.62 | $25.44 | 1617 |
| 2023-09-29 | 25.65 | $25.39 | 700 |
| 2023-09-28 | 25.67 | $25.42 | 2600 |
| 2023-09-27 | 25.70 | $25.28 | 104 |
| 2023-09-26 | 25.72 | $25.26 | 29125 |
| 2023-09-25 | 25.75 | $25.44 | 100 |
| 2023-09-22 | 25.77 | $25.38 | 39700 |
| 2023-09-21 | 25.78 | $25.39 | 431 |
| 2023-09-20 | 25.80 | $25.58 | 600 |
| 2023-09-19 | 25.81 | $25.73 | 100 |
| 2023-09-18 | 25.81 | $25.76 | 11100 |
| 2023-09-15 | 25.81 | $25.76 | 100 |
| 2023-09-14 | 25.81 | $25.92 | 446 |
| 2023-09-13 | 25.80 | $25.77 | 1101 |
| 2023-09-12 | 25.80 | $25.76 | 700 |
| 2023-09-11 | 25.80 | $25.80 | 2317 |
| 2023-09-08 | 25.80 | $25.77 | 20100 |
| 2023-09-07 | 25.79 | $25.80 | 900 |
| 2023-09-06 | 25.79 | $25.84 | 2440 |
| 2023-09-05 | 25.78 | $25.92 | 47608 |
| 2023-09-01 | 25.78 | $25.94 | 35000 |
| 2023-08-31 | 25.77 | $25.90 | 1227 |
| 2023-08-30 | 25.76 | $25.90 | 100 |
| 2023-08-29 | 25.75 | $25.87 | 32700 |
| 2023-08-28 | 25.74 | $25.80 | 803 |
| 2023-08-25 | 25.74 | $25.72 | 1045 |
| 2023-08-24 | 25.74 | $25.73 | 2024 |
| 2023-08-23 | 25.74 | $25.77 | 119 |
| 2023-08-22 | 25.74 | $25.75 | 1434 |
| 2023-08-21 | 25.74 | $25.73 | 300 |
| 2023-08-18 | 25.74 | $25.72 | 243 |
| 2023-08-17 | 25.74 | $25.73 | 600 |
| 2023-08-16 | 25.74 | $25.74 | 101 |
| 2023-08-15 | 25.73 | $25.75 | 16500 |
| 2023-08-14 | 25.73 | $25.78 | 100 |
| 2023-08-11 | 25.73 | $25.74 | 162 |
| 2023-08-10 | 25.72 | $25.74 | 340 |
| 2023-08-09 | 25.72 | $25.71 | 1000 |
| 2023-08-08 | 25.72 | $25.73 | 100 |
| 2023-08-07 | 25.71 | $25.76 | 100 |
| 2023-08-04 | 25.71 | $25.73 | 300 |
| 2023-08-03 | 25.70 | $25.73 | 1007 |
| 2023-08-02 | 25.69 | $25.69 | 747 |
| 2023-08-01 | 25.69 | $25.77 | 100 |
| 2023-07-31 | 25.68 | $25.78 | 1706 |
| 2023-07-28 | 25.67 | $25.77 | 2400 |
| 2023-07-27 | 25.66 | $25.73 | 9700 |
| 2023-07-26 | 25.66 | $25.73 | 900 |
| 2023-07-25 | 25.65 | $25.73 | 26300 |
| 2023-07-24 | 25.64 | $25.70 | 2000 |
| 2023-07-21 | 25.63 | $25.69 | 930 |
| 2023-07-20 | 25.63 | $25.70 | 1900 |
| 2023-07-19 | 25.62 | $25.72 | 29900 |
| 2023-07-18 | 25.61 | $25.70 | 54601 |
| 2023-07-17 | 25.60 | $25.69 | 100 |
| 2023-07-14 | 25.60 | $25.68 | 515 |
| 2023-07-13 | 25.59 | $25.70 | 1109 |
| 2023-07-12 | 25.58 | $25.65 | 100 |
| 2023-07-11 | 25.57 | $25.61 | 1500 |
| 2023-07-10 | 25.57 | $25.61 | 2 |
| 2023-07-07 | 25.56 | $25.61 | 100 |
| 2023-07-06 | 25.55 | $25.62 | 46000 |
| 2023-07-05 | 25.55 | $25.64 | 28523 |
| 2023-07-03 | 25.54 | $25.59 | 100 |
| 2023-06-30 | 25.53 | $25.59 | 1028 |
| 2023-06-29 | 25.53 | $25.58 | 447 |
| 2023-06-28 | 25.52 | $25.58 | 100 |
| 2023-06-27 | 25.51 | $25.58 | 100 |
| 2023-06-26 | 25.50 | $25.54 | 300 |
| 2023-06-23 | 25.49 | $25.57 | 100 |
| 2023-06-22 | 25.47 | $25.59 | 1343 |
| 2023-06-21 | 25.46 | $25.54 | 200 |
| 2023-06-20 | 25.44 | $25.56 | 104033 |
| 2023-06-16 | 25.42 | $25.56 | 800 |
| 2023-06-15 | 25.41 | $25.58 | 1800 |
| 2023-06-14 | 25.39 | $25.53 | 721 |
| 2023-06-13 | 25.37 | $25.51 | 100 |
| 2023-06-12 | 25.35 | $25.50 | — |
| 2023-06-09 | 25.33 | $25.47 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
36.54
2026-07-23
Close Price
$36.25
Vol: 554
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.13
Average
30.78
Maximum
36.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.54 | $36.25 | 554 |
| 2026-07-22 | 36.57 | $36.57 | 1119 |
| 2026-07-21 | 36.57 | $36.61 | 428 |
| 2026-07-20 | 36.57 | $36.57 | 300 |
| 2026-07-17 | 36.57 | $36.59 | 1300 |
| 2026-07-16 | 36.56 | $36.78 | 626 |
| 2026-07-15 | 36.54 | $36.89 | 800 |
| 2026-07-14 | 36.51 | $36.72 | 211 |
| 2026-07-13 | 36.48 | $36.69 | 1001 |
| 2026-07-10 | 36.46 | $36.77 | 320 |
| 2026-07-09 | 36.43 | $36.69 | 649 |
| 2026-07-08 | 36.40 | $36.58 | 200 |
| 2026-07-07 | 36.38 | $36.59 | 638 |
| 2026-07-06 | 36.36 | $36.59 | 38128 |
| 2026-07-02 | 36.34 | $36.46 | 417 |
| 2026-07-01 | 36.32 | $36.51 | 80136 |
| 2026-06-30 | 36.30 | $36.32 | 7027 |
| 2026-06-29 | 36.30 | $36.25 | 1015 |
| 2026-06-26 | 36.31 | $36.06 | 4100 |
| 2026-06-25 | 36.33 | $35.86 | 5400 |
| 2026-06-24 | 36.38 | $36.05 | 1609 |
| 2026-06-23 | 36.42 | $36.15 | 7601 |
| 2026-06-22 | 36.45 | $36.27 | 10124 |
| 2026-06-18 | 36.46 | $36.54 | 18872 |
| 2026-06-17 | 36.46 | $36.28 | 1237 |
| 2026-06-16 | 36.47 | $36.57 | 2043 |
| 2026-06-15 | 36.46 | $36.75 | 3136 |
| 2026-06-12 | 36.43 | $36.31 | 2932 |
| 2026-06-11 | 36.45 | $36.35 | 1200 |
| 2026-06-10 | 36.46 | $36.15 | 5421 |
| 2026-06-09 | 36.49 | $36.27 | 1115 |
| 2026-06-08 | 36.51 | $36.37 | 3004 |
| 2026-06-05 | 36.53 | $36.37 | 843 |
| 2026-06-04 | 36.54 | $36.62 | 3806 |
| 2026-06-03 | 36.54 | $36.65 | 1746 |
| 2026-06-02 | 36.52 | $36.75 | 2043 |
| 2026-06-01 | 36.50 | $36.86 | 1439 |
| 2026-05-29 | 36.46 | $36.95 | 1623 |
| 2026-05-28 | 36.41 | $36.86 | 7100 |
| 2026-05-27 | 36.36 | $36.69 | 3237 |
| 2026-05-26 | 36.33 | $36.66 | 3546 |
| 2026-05-22 | 36.30 | $36.56 | 4700 |
| 2026-05-21 | 36.27 | $36.52 | 5222 |
| 2026-05-20 | 36.24 | $36.48 | 25422 |
| 2026-05-19 | 36.22 | $36.35 | 16500 |
| 2026-05-18 | 36.20 | $36.44 | 4429 |
| 2026-05-15 | 36.18 | $36.47 | 303 |
| 2026-05-14 | 36.15 | $36.56 | 100 |
| 2026-05-13 | 36.10 | $36.50 | 12047 |
| 2026-05-12 | 36.06 | $36.46 | 227 |
| 2026-05-11 | 36.02 | $36.52 | 200 |
| 2026-05-08 | 35.97 | $36.50 | 1009 |
| 2026-05-07 | 35.91 | $36.36 | 3011 |
| 2026-05-06 | 35.86 | $36.30 | 2100 |
| 2026-05-05 | 35.82 | $36.14 | 1000 |
| 2026-05-04 | 35.78 | $36.19 | 2649 |
| 2026-05-01 | 35.74 | $36.21 | 2245 |
| 2026-04-30 | 35.69 | $36.11 | 2108 |
| 2026-04-29 | 35.65 | $36.08 | 700 |
| 2026-04-28 | 35.60 | $36.12 | 700 |
| 2026-04-27 | 35.55 | $36.15 | 2400 |
| 2026-04-24 | 35.48 | $36.15 | 8700 |
| 2026-04-23 | 35.41 | $36.01 | 10648 |
| 2026-04-22 | 35.35 | $36.19 | 17475 |
| 2026-04-21 | 35.26 | $36.03 | 1100 |
| 2026-04-20 | 35.18 | $36.05 | 1800 |
| 2026-04-17 | 35.09 | $36.16 | 607 |
| 2026-04-16 | 34.98 | $36.07 | 900 |
| 2026-04-15 | 34.86 | $35.98 | 2600 |
| 2026-04-14 | 34.74 | $35.65 | 2245 |
| 2026-04-13 | 34.65 | $35.39 | 1700 |
| 2026-04-10 | 34.57 | $35.26 | 2062 |
| 2026-04-09 | 34.50 | $35.07 | 1404 |
| 2026-04-08 | 34.44 | $34.91 | 5035 |
| 2026-04-07 | 34.39 | $34.59 | 800 |
| 2026-04-06 | 34.37 | $34.48 | 19200 |
| 2026-04-02 | 34.35 | $34.45 | 2500 |
| 2026-04-01 | 34.34 | $34.39 | 3000 |
| 2026-03-31 | 34.34 | $34.20 | 3249 |
| 2026-03-30 | 34.35 | $33.54 | 1600 |
| 2026-03-27 | 34.44 | $33.70 | 2348 |
| 2026-03-26 | 34.52 | $34.04 | 400 |
| 2026-03-25 | 34.57 | $34.54 | 1834 |
| 2026-03-24 | 34.57 | $34.32 | 2407 |
| 2026-03-23 | 34.60 | $34.54 | 3300 |
| 2026-03-20 | 34.60 | $34.25 | 4500 |
| 2026-03-19 | 34.64 | $34.54 | 9533 |
| 2026-03-18 | 34.65 | $34.56 | 1900 |
| 2026-03-17 | 34.66 | $34.69 | 7700 |
| 2026-03-16 | 34.66 | $34.65 | 20026 |
| 2026-03-13 | 34.66 | $34.50 | 22162 |
| 2026-03-12 | 34.67 | $34.69 | 10323 |
| 2026-03-11 | 34.67 | $34.89 | 11718 |
| 2026-03-10 | 34.65 | $34.88 | 5107 |
| 2026-03-09 | 34.62 | $34.95 | 6826 |
| 2026-03-06 | 34.59 | $34.79 | 4013 |
| 2026-03-05 | 34.57 | $34.92 | 6900 |
| 2026-03-04 | 34.53 | $34.87 | 11325 |
| 2026-03-03 | 34.49 | $34.67 | 17000 |
| 2026-03-02 | 34.48 | $34.68 | 3222 |
| 2026-02-27 | 34.45 | $34.59 | 1900 |
| 2026-02-26 | 34.44 | $34.40 | 2943 |
| 2026-02-25 | 34.44 | $34.46 | 2200 |
| 2026-02-24 | 34.44 | $34.25 | 1845 |
| 2026-02-23 | 34.46 | $34.15 | 6925 |
| 2026-02-20 | 34.50 | $34.35 | 600 |
| 2026-02-19 | 34.51 | $34.28 | 3008 |
| 2026-02-18 | 34.54 | $34.29 | 2803 |
| 2026-02-17 | 34.56 | $34.22 | 12400 |
| 2026-02-13 | 34.60 | $34.18 | 24743 |
| 2026-02-12 | 34.64 | $34.20 | 500 |
| 2026-02-11 | 34.69 | $34.58 | 1117 |
| 2026-02-10 | 34.70 | $34.67 | 1011 |
| 2026-02-09 | 34.70 | $34.75 | 404 |
| 2026-02-06 | 34.70 | $34.55 | 400 |
| 2026-02-05 | 34.71 | $34.25 | 1100 |
| 2026-02-04 | 34.76 | $34.47 | 1900 |
| 2026-02-03 | 34.79 | $34.75 | 1400 |
| 2026-02-02 | 34.80 | $34.83 | 35946 |
| 2026-01-30 | 34.79 | $34.78 | 4600 |
| 2026-01-29 | 34.79 | $34.80 | 2500 |
| 2026-01-28 | 34.79 | $34.88 | 105 |
| 2026-01-27 | 34.78 | $34.90 | 629 |
| 2026-01-26 | 34.77 | $34.84 | 6400 |
| 2026-01-23 | 34.76 | $34.80 | 100 |
| 2026-01-22 | 34.76 | $34.73 | 1300 |
| 2026-01-21 | 34.76 | $34.69 | 6500 |
| 2026-01-20 | 34.77 | $34.67 | 83926 |
| 2026-01-16 | 34.78 | $34.80 | 301 |
| 2026-01-15 | 34.78 | $34.81 | 506 |
| 2026-01-14 | 34.77 | $34.80 | 1300 |
| 2026-01-13 | 34.77 | $34.84 | 130 |
| 2026-01-12 | 34.76 | $34.86 | 8642 |
| 2026-01-09 | 34.75 | $34.82 | 2502 |
| 2026-01-08 | 34.75 | $34.76 | 17700 |
| 2026-01-07 | 34.75 | $34.74 | 1926 |
| 2026-01-06 | 34.75 | $34.74 | 3700 |
| 2026-01-05 | 34.75 | $34.72 | 800 |
| 2026-01-02 | 34.75 | $34.63 | 8900 |
| 2025-12-31 | 34.76 | $34.69 | 3431 |
| 2025-12-30 | 34.77 | $34.76 | 3000 |
| 2025-12-29 | 34.77 | $34.74 | 700 |
| 2025-12-26 | 34.77 | $34.82 | 805 |
| 2025-12-24 | 34.77 | $34.81 | 3004 |
| 2025-12-23 | 34.77 | $34.77 | 27528 |
| 2025-12-22 | 34.77 | $34.89 | 5400 |
| 2025-12-19 | 34.75 | $34.83 | 1900 |
| 2025-12-18 | 34.74 | $34.73 | 3200 |
| 2025-12-17 | 34.75 | $34.67 | 10228 |
| 2025-12-16 | 34.75 | $34.78 | 540 |
| 2025-12-15 | 34.75 | $34.74 | 400 |
| 2025-12-12 | 34.75 | $34.79 | 3200 |
| 2025-12-11 | 34.75 | $34.89 | 1600 |
| 2025-12-10 | 34.73 | $34.92 | 1500 |
| 2025-12-09 | 34.71 | $34.88 | 233 |
| 2025-12-08 | 34.70 | $34.88 | 1717 |
| 2025-12-05 | 34.68 | $34.91 | 400 |
| 2025-12-04 | 34.65 | $34.87 | 200 |
| 2025-12-03 | 34.63 | $34.88 | 3340 |
| 2025-12-02 | 34.60 | $34.89 | 7900 |
| 2025-12-01 | 34.57 | $34.82 | 3200 |
| 2025-11-28 | 34.55 | $34.85 | 709 |
| 2025-11-26 | 34.51 | $34.73 | 712 |
| 2025-11-25 | 34.49 | $34.54 | 4700 |
| 2025-11-24 | 34.49 | $34.45 | 2317 |
| 2025-11-21 | 34.49 | $33.97 | 4036 |
| 2025-11-20 | 34.55 | $33.96 | 2900 |
| 2025-11-19 | 34.61 | $34.28 | 3000 |
| 2025-11-18 | 34.64 | $34.26 | 2721 |
| 2025-11-17 | 34.68 | $34.40 | 2030 |
| 2025-11-14 | 34.71 | $34.49 | 633 |
| 2025-11-13 | 34.74 | $34.47 | 1300 |
| 2025-11-12 | 34.76 | $34.80 | 900 |
| 2025-11-11 | 34.76 | $34.89 | 2300 |
| 2025-11-10 | 34.75 | $34.95 | 300 |
| 2025-11-07 | 34.72 | $34.74 | 400 |
| 2025-11-06 | 34.72 | $34.75 | 1000 |
| 2025-11-05 | 34.72 | $34.93 | 2700 |
| 2025-11-04 | 34.70 | $34.86 | 2700 |
| 2025-11-03 | 34.68 | $35.03 | 5700 |
| 2025-10-31 | 34.64 | $35.00 | 1644 |
| 2025-10-30 | 34.61 | $34.92 | 6448 |
| 2025-10-29 | 34.57 | $35.08 | 811 |
| 2025-10-28 | 34.52 | $35.04 | 1800 |
| 2025-10-27 | 34.46 | $34.90 | 900 |
| 2025-10-24 | 34.42 | $34.62 | 15300 |
| 2025-10-23 | 34.40 | $34.52 | 919 |
| 2025-10-22 | 34.38 | $34.39 | 1100 |
| 2025-10-21 | 34.38 | $34.60 | 1240 |
| 2025-10-20 | 34.36 | $34.64 | 243 |
| 2025-10-17 | 34.33 | $34.45 | 200 |
| 2025-10-16 | 34.32 | $34.34 | 9601 |
| 2025-10-15 | 34.32 | $34.41 | 5400 |
| 2025-10-14 | 34.31 | $34.37 | 3410 |
| 2025-10-13 | 34.30 | $34.45 | 1249 |
| 2025-10-10 | 34.28 | $34.24 | 849 |
| 2025-10-09 | 34.29 | $34.47 | 2205 |
| 2025-10-08 | 34.27 | $34.42 | 1228 |
| 2025-10-07 | 34.25 | $34.38 | 1436 |
| 2025-10-06 | 34.24 | $34.38 | 16149 |
| 2025-10-03 | 34.22 | $34.31 | 1100 |
| 2025-10-02 | 34.22 | $34.38 | 700 |
| 2025-10-01 | 34.20 | $34.38 | 1600 |
| 2025-09-30 | 34.18 | $34.35 | 1369 |
| 2025-09-29 | 34.16 | $34.32 | 1412 |
| 2025-09-26 | 34.14 | $34.31 | 840 |
| 2025-09-25 | 34.13 | $34.28 | 500 |
| 2025-09-24 | 34.11 | $34.31 | 300 |
| 2025-09-23 | 34.09 | $34.33 | 500 |
| 2025-09-22 | 34.07 | $34.37 | 2500 |
| 2025-09-19 | 34.03 | $34.34 | 715 |
| 2025-09-18 | 34.00 | $34.27 | 19300 |
| 2025-09-17 | 33.97 | $34.24 | 129 |
| 2025-09-16 | 33.94 | $34.25 | 100 |
| 2025-09-15 | 33.91 | $34.23 | 100 |
| 2025-09-12 | 33.88 | $34.16 | 4129 |
| 2025-09-11 | 33.85 | $34.09 | 8319 |
| 2025-09-10 | 33.82 | $34.07 | 4200 |
| 2025-09-09 | 33.80 | $34.02 | 300 |
| 2025-09-08 | 33.77 | $33.97 | 947 |
| 2025-09-05 | 33.75 | $33.93 | 1000 |
| 2025-09-04 | 33.74 | $33.91 | 845 |
| 2025-09-03 | 33.72 | $33.83 | 400 |
| 2025-09-02 | 33.70 | $33.76 | 1542 |
| 2025-08-29 | 33.70 | $33.78 | 57302 |
| 2025-08-28 | 33.69 | $33.94 | 3200 |
| 2025-08-27 | 33.66 | $33.87 | 2100 |
| 2025-08-26 | 33.64 | $33.87 | 1986 |
| 2025-08-25 | 33.62 | $33.82 | 149 |
| 2025-08-22 | 33.60 | $33.80 | 733 |
| 2025-08-21 | 33.58 | $33.66 | 400 |
| 2025-08-20 | 33.57 | $33.70 | 813 |
| 2025-08-19 | 33.55 | $33.74 | 1805 |
| 2025-08-18 | 33.53 | $33.89 | 301 |
| 2025-08-15 | 33.50 | $33.90 | 400 |
| 2025-08-14 | 33.45 | $33.96 | 4139 |
| 2025-08-13 | 33.40 | $33.94 | 9828 |
| 2025-08-12 | 33.34 | $33.96 | 20271 |
| 2025-08-11 | 33.28 | $33.75 | 300 |
| 2025-08-08 | 33.23 | $33.77 | 1526 |
| 2025-08-07 | 33.17 | $33.55 | 1200 |
| 2025-08-06 | 33.13 | $33.47 | 1600 |
| 2025-08-05 | 33.10 | $33.18 | 2000 |
| 2025-08-04 | 33.09 | $33.18 | 1537 |
| 2025-08-01 | 33.08 | $33.05 | 9900 |
| 2025-07-31 | 33.08 | $33.18 | 500 |
| 2025-07-30 | 33.07 | $33.21 | 616 |
| 2025-07-29 | 33.06 | $33.23 | 1698 |
| 2025-07-28 | 33.04 | $33.24 | 1700 |
| 2025-07-25 | 33.02 | $33.20 | 4121 |
| 2025-07-24 | 33.00 | $33.16 | 4300 |
| 2025-07-23 | 32.98 | $33.20 | 13012 |
| 2025-07-22 | 32.96 | $33.15 | 35300 |
| 2025-07-21 | 32.94 | $33.24 | 1722 |
| 2025-07-18 | 32.91 | $33.16 | 1100 |
| 2025-07-17 | 32.88 | $33.21 | 1700 |
| 2025-07-16 | 32.85 | $33.10 | 211 |
| 2025-07-15 | 32.82 | $33.10 | 3500 |
| 2025-07-14 | 32.79 | $33.08 | 13919 |
| 2025-07-11 | 32.76 | $33.03 | 542 |
| 2025-07-10 | 32.73 | $33.02 | 3200 |
| 2025-07-09 | 32.70 | $32.99 | 13900 |
| 2025-07-08 | 32.67 | $32.92 | 10800 |
| 2025-07-07 | 32.64 | $32.91 | 425 |
| 2025-07-03 | 32.62 | $33.00 | 1226 |
| 2025-07-02 | 32.58 | $32.91 | 7500 |
| 2025-07-01 | 32.54 | $32.76 | 900 |
| 2025-06-30 | 32.52 | $32.96 | 4700 |
| 2025-06-27 | 32.47 | $32.87 | 1778 |
| 2025-06-26 | 32.43 | $32.87 | 1205 |
| 2025-06-25 | 32.38 | $32.71 | 6918 |
| 2025-06-24 | 32.35 | $32.73 | 14532 |
| 2025-06-23 | 32.31 | $32.56 | 243 |
| 2025-06-20 | 32.28 | $32.32 | 1038 |
| 2025-06-18 | 32.28 | $32.44 | 1404 |
| 2025-06-17 | 32.26 | $32.42 | 1000 |
| 2025-06-16 | 32.24 | $32.49 | 220 |
| 2025-06-13 | 32.22 | $32.39 | 100 |
| 2025-06-12 | 32.20 | $32.49 | 500 |
| 2025-06-11 | 32.17 | $32.44 | 407 |
| 2025-06-10 | 32.14 | $32.42 | 3200 |
| 2025-06-09 | 32.11 | $32.35 | 2700 |
| 2025-06-06 | 32.08 | $32.31 | 1519 |
| 2025-06-05 | 32.06 | $32.19 | 5000 |
| 2025-06-04 | 32.05 | $32.37 | 809 |
| 2025-06-03 | 32.01 | $32.36 | 3753 |
| 2025-06-02 | 31.97 | $32.30 | 1839 |
| 2025-05-30 | 31.94 | $32.19 | 681 |
| 2025-05-29 | 31.91 | $32.14 | 77642 |
| 2025-05-28 | 31.89 | $32.15 | 5435 |
| 2025-05-27 | 31.86 | $32.20 | 8206 |
| 2025-05-23 | 31.83 | $32.06 | 5000 |
| 2025-05-22 | 31.80 | $32.10 | 41800 |
| 2025-05-21 | 31.77 | $32.07 | 19800 |
| 2025-05-20 | 31.74 | $32.14 | 6889 |
| 2025-05-19 | 31.70 | $32.20 | 4139 |
| 2025-05-16 | 31.65 | $32.21 | 1036 |
| 2025-05-15 | 31.59 | $32.18 | 8534 |
| 2025-05-14 | 31.52 | $32.17 | 5829 |
| 2025-05-13 | 31.46 | $32.07 | 2600 |
| 2025-05-12 | 31.39 | $31.92 | 3700 |
| 2025-05-09 | 31.34 | $31.68 | 11724 |
| 2025-05-08 | 31.30 | $31.61 | 18300 |
| 2025-05-07 | 31.27 | $31.57 | 9800 |
| 2025-05-06 | 31.24 | $31.52 | 100 |
| 2025-05-05 | 31.21 | $31.64 | 5800 |
| 2025-05-02 | 31.16 | $31.66 | 601 |
| 2025-05-01 | 31.11 | $31.57 | 6800 |
| 2025-04-30 | 31.06 | $31.45 | 2476 |
| 2025-04-29 | 31.02 | $31.48 | 3412 |
| 2025-04-28 | 30.97 | $31.45 | 3521 |
| 2025-04-25 | 30.92 | $31.40 | 6000 |
| 2025-04-24 | 30.87 | $31.25 | 2904 |
| 2025-04-23 | 30.83 | $30.96 | 1500 |
| 2025-04-22 | 30.81 | $30.67 | 1144 |
| 2025-04-21 | 30.83 | $30.37 | 2005 |
| 2025-04-17 | 30.87 | $30.66 | 6638 |
| 2025-04-16 | 30.90 | $30.65 | 1200 |
| 2025-04-15 | 30.92 | $31.14 | 4302 |
| 2025-04-14 | 30.90 | $31.10 | 1500 |
| 2025-04-11 | 30.88 | $30.95 | 3547 |
| 2025-04-10 | 30.87 | $30.66 | 8534 |
| 2025-04-09 | 30.89 | $31.53 | 5000 |
| 2025-04-08 | 30.83 | $29.44 | 8210 |
| 2025-04-07 | 30.97 | $29.67 | 6206 |
| 2025-04-04 | 31.11 | $29.63 | 20000 |
| 2025-04-03 | 31.27 | $30.44 | 10428 |
| 2025-04-02 | 31.35 | $31.27 | 13724 |
| 2025-04-01 | 31.36 | $31.18 | 3600 |
| 2025-03-31 | 31.38 | $31.11 | 3000 |
| 2025-03-28 | 31.41 | $31.11 | 1500 |
| 2025-03-27 | 31.44 | $31.33 | 20043 |
| 2025-03-26 | 31.45 | $31.38 | 3141 |
| 2025-03-25 | 31.46 | $31.66 | 2100 |
| 2025-03-24 | 31.44 | $31.59 | 4500 |
| 2025-03-21 | 31.42 | $31.30 | 824 |
| 2025-03-20 | 31.44 | $31.17 | 1189 |
| 2025-03-19 | 31.46 | $31.25 | 1600 |
| 2025-03-18 | 31.49 | $30.91 | 12515 |
| 2025-03-17 | 31.55 | $31.32 | 17100 |
| 2025-03-14 | 31.57 | $31.20 | 7800 |
| 2025-03-13 | 31.61 | $30.67 | 2751 |
| 2025-03-12 | 31.71 | $31.03 | 14904 |
| 2025-03-11 | 31.78 | $30.81 | 3800 |
| 2025-03-10 | 31.88 | $30.77 | 1518 |
| 2025-03-07 | 32.00 | $31.55 | 46800 |
| 2025-03-06 | 32.05 | $31.41 | 4823 |
| 2025-03-05 | 32.11 | $31.86 | 12259 |
| 2025-03-04 | 32.14 | $31.64 | 9443 |
| 2025-03-03 | 32.19 | $31.76 | 1700 |
| 2025-02-28 | 32.24 | $32.14 | 6969 |
| 2025-02-27 | 32.25 | $31.90 | 1290 |
| 2025-02-26 | 32.28 | $32.27 | 5300 |
| 2025-02-25 | 32.28 | $32.26 | 4700 |
| 2025-02-24 | 32.29 | $32.30 | 4539 |
| 2025-02-21 | 32.29 | $32.35 | 6030 |
| 2025-02-20 | 32.28 | $32.36 | 6300 |
| 2025-02-19 | 32.27 | $32.39 | 1305 |
| 2025-02-18 | 32.26 | $32.34 | 300 |
| 2025-02-14 | 32.25 | $32.39 | 5424 |
| 2025-02-13 | 32.23 | $32.37 | 3863 |
| 2025-02-12 | 32.22 | $32.31 | 6700 |
| 2025-02-11 | 32.21 | $32.31 | 22900 |
| 2025-02-10 | 32.20 | $32.31 | 2013 |
| 2025-02-07 | 32.19 | $32.27 | 600 |
| 2025-02-06 | 32.18 | $32.32 | 3900 |
| 2025-02-05 | 32.17 | $32.34 | 348 |
| 2025-02-04 | 32.15 | $32.30 | 1451 |
| 2025-02-03 | 32.13 | $32.27 | 2000 |
| 2025-01-31 | 32.12 | $32.31 | 76742 |
| 2025-01-30 | 32.10 | $32.33 | 32600 |
| 2025-01-29 | 32.07 | $32.28 | 6599 |
| 2025-01-28 | 32.05 | $32.27 | 4148 |
| 2025-01-27 | 32.03 | $32.24 | 2800 |
| 2025-01-24 | 32.00 | $32.31 | 9300 |
| 2025-01-23 | 31.97 | $32.39 | 1900 |
| 2025-01-22 | 31.93 | $32.33 | 900 |
| 2025-01-21 | 31.89 | $32.29 | 14326 |
| 2025-01-17 | 31.84 | $32.06 | 9900 |
| 2025-01-16 | 31.82 | $31.79 | 2500 |
| 2025-01-15 | 31.82 | $31.88 | 14239 |
| 2025-01-14 | 31.82 | $31.45 | 24425 |
| 2025-01-13 | 31.86 | $31.35 | 33623 |
| 2025-01-10 | 31.91 | $31.40 | 4370 |
| 2025-01-08 | 31.96 | $31.71 | 22676 |
| 2025-01-07 | 31.99 | $31.73 | 1400 |
| 2025-01-06 | 32.02 | $31.95 | 8537 |
| 2025-01-03 | 32.03 | $31.79 | 7716 |
| 2025-01-02 | 32.05 | $31.49 | 11628 |
| 2024-12-31 | 32.11 | $31.53 | 11528 |
| 2024-12-30 | 32.17 | $31.61 | 55817 |
| 2024-12-27 | 32.23 | $32.40 | 10733 |
| 2024-12-26 | 32.21 | $32.70 | 10803 |
| 2024-12-24 | 32.16 | $32.60 | 5724 |
| 2024-12-23 | 32.11 | $32.49 | 35534 |
| 2024-12-20 | 32.07 | $32.19 | 21339 |
| 2024-12-19 | 32.06 | $32.18 | 32818 |
| 2024-12-18 | 32.05 | $32.24 | 6600 |
| 2024-12-17 | 32.03 | $32.47 | 7234 |
| 2024-12-16 | 31.98 | $32.51 | 3200 |
| 2024-12-13 | 31.93 | $32.36 | 8306 |
| 2024-12-12 | 31.88 | $32.20 | 5300 |
| 2024-12-11 | 31.85 | $32.23 | 500 |
| 2024-12-10 | 31.81 | $32.12 | 4724 |
| 2024-12-09 | 31.77 | $32.10 | 16039 |
| 2024-12-06 | 31.74 | $32.17 | 203 |
| 2024-12-05 | 31.69 | $32.08 | 3900 |
| 2024-12-04 | 31.65 | $32.08 | 4346 |
| 2024-12-03 | 31.61 | $32.03 | 1400 |
| 2024-12-02 | 31.56 | $32.01 | 8223 |
| 2024-11-29 | 31.52 | $31.92 | 2400 |
| 2024-11-27 | 31.48 | $31.84 | 22531 |
| 2024-11-26 | 31.44 | $31.93 | 2200 |
| 2024-11-25 | 31.39 | $31.90 | 1300 |
| 2024-11-22 | 31.33 | $31.77 | 1600 |
| 2024-11-21 | 31.29 | $31.59 | 3210 |
| 2024-11-20 | 31.25 | $31.54 | 3220 |
| 2024-11-19 | 31.22 | $31.54 | 400 |
| 2024-11-18 | 31.19 | $31.49 | 1910 |
| 2024-11-15 | 31.16 | $31.44 | 2142 |
| 2024-11-14 | 31.13 | $31.59 | 208 |
| 2024-11-13 | 31.08 | $31.64 | 2230 |
| 2024-11-12 | 31.02 | $31.64 | 936 |
| 2024-11-11 | 30.96 | $31.77 | 4427 |
| 2024-11-08 | 30.87 | $31.66 | 2900 |
| 2024-11-07 | 30.79 | $31.57 | 947 |
| 2024-11-06 | 30.70 | $31.40 | 25800 |
| 2024-11-05 | 30.63 | $30.75 | 1547 |
| 2024-11-04 | 30.62 | $30.60 | 11600 |
| 2024-11-01 | 30.62 | $30.58 | 6200 |
| 2024-10-31 | 30.62 | $30.50 | 300 |
| 2024-10-30 | 30.64 | $30.69 | 332 |
| 2024-10-29 | 30.63 | $30.72 | 5500 |
| 2024-10-28 | 30.62 | $30.70 | 1400 |
| 2024-10-25 | 30.61 | $30.69 | 100 |
| 2024-10-24 | 30.61 | $30.68 | 5543 |
| 2024-10-23 | 30.60 | $30.65 | 5011 |
| 2024-10-22 | 30.59 | $30.71 | 2600 |
| 2024-10-21 | 30.58 | $30.71 | 1500 |
| 2024-10-18 | 30.57 | $30.70 | 3700 |
| 2024-10-17 | 30.55 | $30.68 | 232 |
| 2024-10-16 | 30.54 | $30.66 | 1900 |
| 2024-10-15 | 30.53 | $30.65 | 102 |
| 2024-10-14 | 30.51 | $30.70 | 15601 |
| 2024-10-11 | 30.49 | $30.67 | 19821 |
| 2024-10-10 | 30.47 | $30.63 | 900 |
| 2024-10-09 | 30.46 | $30.63 | 318 |
| 2024-10-08 | 30.44 | $30.58 | 930 |
| 2024-10-07 | 30.43 | $30.53 | 1322 |
| 2024-10-04 | 30.41 | $30.60 | 7000 |
| 2024-10-03 | 30.39 | $30.52 | 100 |
| 2024-10-02 | 30.38 | $30.50 | 1720 |
| 2024-10-01 | 30.37 | $30.50 | 1316 |
| 2024-09-30 | 30.35 | $30.50 | — |
| 2024-09-27 | 30.34 | $30.48 | 1540 |
| 2024-09-26 | 30.32 | $30.47 | 947 |
| 2024-09-25 | 30.31 | $30.49 | 4300 |
| 2024-09-24 | 30.29 | $30.47 | 2200 |
| 2024-09-23 | 30.27 | $30.47 | 1900 |
| 2024-09-20 | 30.25 | $30.44 | — |
| 2024-09-19 | 30.23 | $30.46 | 11700 |
| 2024-09-18 | 30.21 | $30.40 | 200 |
| 2024-09-17 | 30.19 | $30.40 | 4600 |
| 2024-09-16 | 30.16 | $30.41 | 3100 |
| 2024-09-13 | 30.14 | $30.44 | 2300 |
| 2024-09-12 | 30.11 | $30.33 | 400 |
| 2024-09-11 | 30.08 | $30.21 | 3935 |
| 2024-09-10 | 30.07 | $30.19 | 100 |
| 2024-09-09 | 30.06 | $30.19 | 7200 |
| 2024-09-06 | 30.04 | $30.14 | 424 |
| 2024-09-05 | 30.03 | $30.18 | 100 |
| 2024-09-04 | 30.02 | $30.20 | 11316 |
| 2024-09-03 | 30.00 | $30.24 | 142 |
| 2024-08-30 | 29.97 | $30.25 | 100 |
| 2024-08-29 | 29.94 | $30.21 | 130 |
| 2024-08-28 | 29.91 | $30.21 | 500 |
| 2024-08-27 | 29.88 | $30.22 | 3729 |
| 2024-08-26 | 29.85 | $30.23 | 100 |
| 2024-08-23 | 29.81 | $30.22 | 5735 |
| 2024-08-22 | 29.76 | $30.17 | 122 |
| 2024-08-21 | 29.72 | $30.19 | 2700 |
| 2024-08-20 | 29.67 | $30.18 | 100 |
| 2024-08-19 | 29.62 | $30.19 | 5100 |
| 2024-08-16 | 29.56 | $30.04 | 820 |
| 2024-08-15 | 29.51 | $29.99 | 306 |
| 2024-08-14 | 29.46 | $29.78 | 1600 |
| 2024-08-13 | 29.42 | $29.71 | 2700 |
| 2024-08-12 | 29.39 | $29.48 | 100 |
| 2024-08-09 | 29.38 | $29.41 | 2130 |
| 2024-08-08 | 29.38 | $29.39 | 300 |
| 2024-08-07 | 29.38 | $29.21 | 100 |
| 2024-08-06 | 29.40 | $29.27 | 100 |
| 2024-08-05 | 29.41 | $29.22 | 1322 |
| 2024-08-02 | 29.43 | $29.37 | 5600 |
| 2024-08-01 | 29.43 | $29.62 | 7033 |
| 2024-07-31 | 29.42 | $29.91 | 12800 |
| 2024-07-30 | 29.36 | $29.71 | 449 |
| 2024-07-29 | 29.33 | $29.79 | 1300 |
| 2024-07-26 | 29.28 | $29.79 | 648 |
| 2024-07-25 | 29.22 | $29.69 | 1130 |
| 2024-07-24 | 29.18 | $29.65 | 1528 |
| 2024-07-23 | 29.13 | $29.76 | 200 |
| 2024-07-22 | 29.06 | $29.76 | 3400 |
| 2024-07-19 | 28.98 | $29.70 | 100 |
| 2024-07-18 | 28.91 | $29.77 | 1800 |
| 2024-07-17 | 28.82 | $29.81 | 100 |
| 2024-07-16 | 28.71 | $29.92 | 402 |
| 2024-07-15 | 28.59 | $29.45 | 31210 |
| 2024-07-12 | 28.50 | $29.24 | 1600 |
| 2024-07-11 | 28.42 | $29.08 | 2215 |
| 2024-07-10 | 28.35 | $28.80 | 5024 |
| 2024-07-09 | 28.30 | $28.59 | 8826 |
| 2024-07-08 | 28.27 | $28.56 | 641 |
| 2024-07-05 | 28.24 | $28.48 | 536 |
| 2024-07-03 | 28.21 | $28.47 | 15000 |
| 2024-07-02 | 28.19 | $28.42 | 202 |
| 2024-07-01 | 28.16 | $28.32 | 5027 |
| 2024-06-28 | 28.15 | $28.31 | 6700 |
| 2024-06-27 | 28.13 | $28.28 | 1303 |
| 2024-06-26 | 28.11 | $28.26 | 3248 |
| 2024-06-25 | 28.10 | $28.25 | 1730 |
| 2024-06-24 | 28.08 | $28.23 | 69016 |
| 2024-06-21 | 28.07 | $28.16 | 31800 |
| 2024-06-20 | 28.06 | $28.16 | 2300 |
| 2024-06-18 | 28.05 | $28.14 | 200 |
| 2024-06-17 | 28.04 | $28.15 | 1100 |
| 2024-06-14 | 28.02 | $28.11 | 1624 |
| 2024-06-13 | 28.01 | $28.16 | 2500 |
| 2024-06-12 | 28.00 | $28.11 | 3411 |
| 2024-06-11 | 27.99 | $28.14 | 4642 |
| 2024-06-10 | 27.97 | $28.07 | 7200 |
| 2024-06-07 | 27.96 | $28.06 | 4633 |
| 2024-06-06 | 27.95 | $28.06 | 317 |
| 2024-06-05 | 27.94 | $28.06 | 100 |
| 2024-06-04 | 27.93 | $28.03 | 604 |
| 2024-06-03 | 27.92 | $28.02 | 100 |
| 2024-05-31 | 27.90 | $28.01 | 2400 |
| 2024-05-30 | 27.89 | $27.99 | 400 |
| 2024-05-29 | 27.88 | $28.00 | 5400 |
| 2024-05-28 | 27.87 | $28.01 | 1301 |
| 2024-05-24 | 27.86 | $27.99 | 100 |
| 2024-05-23 | 27.84 | $27.97 | 100 |
| 2024-05-22 | 27.83 | $27.96 | 3700 |
| 2024-05-21 | 27.82 | $27.96 | 200 |
| 2024-05-20 | 27.80 | $27.95 | 2232 |
| 2024-05-17 | 27.78 | $27.93 | 800 |
| 2024-05-16 | 27.77 | $27.93 | 801 |
| 2024-05-15 | 27.75 | $27.94 | 600 |
| 2024-05-14 | 27.73 | $27.90 | 542 |
| 2024-05-13 | 27.71 | $27.88 | 300 |
| 2024-05-10 | 27.70 | $27.88 | 1400 |
| 2024-05-09 | 27.68 | $27.87 | 2900 |
| 2024-05-08 | 27.66 | $27.84 | 3913 |
| 2024-05-07 | 27.64 | $27.84 | 300 |
| 2024-05-06 | 27.62 | $27.82 | 5000 |
| 2024-05-03 | 27.60 | $27.74 | 717 |
| 2024-05-02 | 27.58 | $27.62 | 739 |
| 2024-05-01 | 27.58 | $27.59 | 2100 |
| 2024-04-30 | 27.57 | $27.63 | 1318 |
| 2024-04-29 | 27.57 | $27.68 | 1200 |
| 2024-04-26 | 27.56 | $27.66 | 27644 |
| 2024-04-25 | 27.55 | $27.61 | 732 |
| 2024-04-24 | 27.54 | $27.62 | 600 |
| 2024-04-23 | 27.53 | $27.59 | 1800 |
| 2024-04-22 | 27.52 | $27.55 | 100 |
| 2024-04-19 | 27.52 | $27.53 | 215 |
| 2024-04-18 | 27.52 | $27.56 | 401 |
| 2024-04-17 | 27.52 | $27.53 | 4938 |
| 2024-04-16 | 27.51 | $27.56 | 900 |
| 2024-04-15 | 27.51 | $27.55 | 96018 |
| 2024-04-12 | 27.51 | $27.59 | 2208 |
| 2024-04-11 | 27.50 | $27.60 | 133 |
| 2024-04-10 | 27.49 | $27.57 | 300 |
| 2024-04-09 | 27.48 | $27.57 | 2600 |
| 2024-04-08 | 27.47 | $27.55 | 5019 |
| 2024-04-05 | 27.46 | $27.55 | 8400 |
| 2024-04-04 | 27.45 | $27.52 | 59839 |
| 2024-04-03 | 27.44 | $27.53 | 1022 |
| 2024-04-02 | 27.43 | $27.53 | 1303 |
| 2024-04-01 | 27.42 | $27.52 | 40007 |
| 2024-03-28 | 27.41 | $27.51 | 112 |
| 2024-03-27 | 27.40 | $27.49 | 100 |
| 2024-03-26 | 27.39 | $27.47 | 1400 |
| 2024-03-25 | 27.38 | $27.48 | 100 |
| 2024-03-22 | 27.37 | $27.47 | — |
| 2024-03-21 | 27.36 | $27.46 | 112 |
| 2024-03-20 | 27.35 | $27.47 | 137 |
| 2024-03-19 | 27.34 | $27.44 | 103 |
| 2024-03-18 | 27.33 | $27.43 | 200 |
| 2024-03-15 | 27.32 | $27.38 | 200 |
| 2024-03-14 | 27.31 | $27.40 | 201 |
| 2024-03-13 | 27.30 | $27.36 | 933 |
| 2024-03-12 | 27.30 | $27.35 | 2000 |
| 2024-03-11 | 27.29 | $27.34 | 200 |
| 2024-03-08 | 27.29 | $27.32 | 200 |
| 2024-03-07 | 27.28 | $27.32 | 12800 |
| 2024-03-06 | 27.28 | $27.29 | 100 |
| 2024-03-05 | 27.28 | $27.29 | 100 |
| 2024-03-04 | 27.28 | $27.32 | 7806 |
| 2024-03-01 | 27.27 | $27.33 | 3100 |
| 2024-02-29 | 27.27 | $27.33 | — |
| 2024-02-28 | 27.26 | $27.31 | 100 |
| 2024-02-27 | 27.26 | $27.32 | 435 |
| 2024-02-26 | 27.25 | $27.31 | 14020 |
| 2024-02-23 | 27.24 | $27.32 | — |
| 2024-02-22 | 27.24 | $27.33 | 200 |
| 2024-02-21 | 27.23 | $27.32 | 22125 |
| 2024-02-20 | 27.22 | $27.27 | 100 |
| 2024-02-16 | 27.21 | $27.27 | 225 |
| 2024-02-15 | 27.20 | $27.27 | 5700 |
| 2024-02-14 | 27.20 | $27.27 | 5314 |
| 2024-02-13 | 27.19 | $27.27 | 10004 |
| 2024-02-12 | 27.18 | $27.30 | 1334 |
| 2024-02-09 | 27.17 | $27.28 | 100 |
| 2024-02-08 | 27.16 | $27.29 | 100 |
| 2024-02-07 | 27.14 | $27.28 | 3705 |
| 2024-02-06 | 27.13 | $27.25 | 1043 |
| 2024-02-05 | 27.12 | $27.24 | 4602 |
| 2024-02-02 | 27.10 | $27.24 | 2902 |
| 2024-02-01 | 27.09 | $27.19 | 4449 |
| 2024-01-31 | 27.08 | $27.16 | 1001 |
| 2024-01-30 | 27.07 | $27.21 | 2100 |
| 2024-01-29 | 27.05 | $27.22 | 1006 |
| 2024-01-26 | 27.04 | $27.19 | 1800 |
| 2024-01-25 | 27.02 | $27.15 | 3100 |
| 2024-01-24 | 27.01 | $27.14 | 200 |
| 2024-01-23 | 26.99 | $27.11 | 10706 |
| 2024-01-22 | 26.98 | $27.08 | 3031 |
| 2024-01-19 | 26.97 | $27.08 | 201 |
| 2024-01-18 | 26.96 | $27.04 | 138 |
| 2024-01-17 | 26.95 | $26.99 | 100 |
| 2024-01-16 | 26.94 | $27.00 | 100 |
| 2024-01-12 | 26.94 | $27.01 | 7000 |
| 2024-01-11 | 26.93 | $26.99 | 400 |
| 2024-01-10 | 26.93 | $26.98 | 340 |
| 2024-01-09 | 26.92 | $26.96 | 1300 |
| 2024-01-08 | 26.92 | $26.95 | 7000 |
| 2024-01-05 | 26.91 | $26.89 | 900 |
| 2024-01-04 | 26.91 | $26.90 | — |
| 2024-01-03 | 26.92 | $26.92 | 320 |
| 2024-01-02 | 26.92 | $26.92 | 700 |
| 2023-12-29 | 26.91 | $26.96 | 100 |
| 2023-12-28 | 26.91 | $26.96 | 131 |
| 2023-12-27 | 26.90 | $26.94 | 840 |
| 2023-12-26 | 26.90 | $26.95 | 2307 |
| 2023-12-22 | 26.90 | $26.95 | 1919 |
| 2023-12-21 | 26.89 | $26.92 | 1300 |
| 2023-12-20 | 26.89 | $26.89 | 1608 |
| 2023-12-19 | 26.89 | $27.14 | 100 |
| 2023-12-18 | 26.86 | $27.13 | 6900 |
| 2023-12-15 | 26.83 | $27.09 | 2200 |
| 2023-12-14 | 26.80 | $27.07 | 100 |
| 2023-12-13 | 26.78 | $27.10 | 9600 |
| 2023-12-12 | 26.74 | $27.02 | 1100 |
| 2023-12-11 | 26.71 | $27.01 | 800 |
| 2023-12-08 | 26.68 | $26.99 | 2422 |
| 2023-12-07 | 26.65 | $26.96 | 32400 |
| 2023-12-06 | 26.62 | $26.88 | 5600 |
| 2023-12-05 | 26.59 | $26.91 | 32500 |
| 2023-12-04 | 26.55 | $26.90 | 31606 |
| 2023-12-01 | 26.52 | $26.91 | 2300 |
| 2023-11-30 | 26.48 | $26.89 | 6209 |
| 2023-11-29 | 26.43 | $26.89 | 4200 |
| 2023-11-28 | 26.39 | $26.92 | 13938 |
| 2023-11-27 | 26.33 | $26.91 | 1600 |
| 2023-11-24 | 26.27 | $26.92 | 100 |
| 2023-11-22 | 26.20 | $26.94 | 1500 |
| 2023-11-21 | 26.12 | $26.74 | 10700 |
| 2023-11-20 | 26.06 | $26.98 | 200 |
| 2023-11-17 | 25.96 | $26.80 | 16206 |
| 2023-11-16 | 25.87 | $26.71 | 100 |
| 2023-11-15 | 25.78 | $26.74 | 23302 |
| 2023-11-14 | 25.68 | $26.78 | 15903 |
| 2023-11-13 | 25.57 | $26.06 | 100 |
| 2023-11-10 | 25.51 | $26.15 | 1001 |
| 2023-11-09 | 25.45 | $25.73 | 3200 |
| 2023-11-08 | 25.42 | $25.96 | 1100 |
| 2023-11-07 | 25.36 | $26.00 | 1746 |
| 2023-11-06 | 25.29 | $25.85 | 51600 |
| 2023-11-03 | 25.23 | $25.87 | 300 |
| 2023-11-02 | 25.17 | $25.55 | 300 |
| 2023-11-01 | 25.13 | $25.10 | 32400 |
| 2023-10-31 | 25.13 | $24.86 | 7500 |
| 2023-10-30 | 25.16 | $24.76 | 6700 |
| 2023-10-27 | 25.20 | $24.54 | 1400 |
| 2023-10-26 | 25.27 | $24.58 | 200 |
| 2023-10-25 | 25.34 | $24.78 | 100 |
| 2023-10-24 | 25.40 | $25.14 | 10400 |
| 2023-10-23 | 25.43 | $25.02 | 100 |
| 2023-10-20 | 25.47 | $25.02 | 100 |
| 2023-10-19 | 25.52 | $25.27 | 300 |
| 2023-10-18 | 25.55 | $25.43 | 2800 |
| 2023-10-17 | 25.56 | $25.67 | 1031 |
| 2023-10-16 | 25.55 | $25.67 | 1200 |
| 2023-10-13 | 25.53 | $25.42 | 800 |
| 2023-10-12 | 25.55 | $25.63 | 100 |
| 2023-10-11 | 25.54 | $25.80 | 2224 |
| 2023-10-10 | 25.51 | $25.72 | 600 |
| 2023-10-09 | 25.49 | $25.60 | 138 |
| 2023-10-06 | 25.48 | $25.49 | 1000 |
| 2023-10-05 | 25.47 | $25.26 | 944 |
| 2023-10-04 | 25.50 | $25.30 | 203 |
| 2023-10-03 | 25.52 | $25.15 | 100 |
| 2023-10-02 | 25.56 | $25.44 | 1617 |
| 2023-09-29 | 25.57 | $25.39 | 700 |
| 2023-09-28 | 25.59 | $25.42 | 2600 |
| 2023-09-27 | 25.60 | $25.28 | 104 |
| 2023-09-26 | 25.64 | $25.26 | 29125 |
| 2023-09-25 | 25.68 | $25.44 | 100 |
| 2023-09-22 | 25.70 | $25.38 | 39700 |
| 2023-09-21 | 25.74 | $25.39 | 431 |
| 2023-09-20 | 25.77 | $25.58 | 600 |
| 2023-09-19 | 25.79 | $25.73 | 100 |
| 2023-09-18 | 25.80 | $25.76 | 11100 |
| 2023-09-15 | 25.80 | $25.76 | 100 |
| 2023-09-14 | 25.81 | $25.92 | 446 |
| 2023-09-13 | 25.80 | $25.77 | 1101 |
| 2023-09-12 | 25.80 | $25.76 | 700 |
| 2023-09-11 | 25.80 | $25.80 | 2317 |
| 2023-09-08 | 25.80 | $25.77 | 20100 |
| 2023-09-07 | 25.81 | $25.80 | 900 |
| 2023-09-06 | 25.81 | $25.84 | 2440 |
| 2023-09-05 | 25.80 | $25.92 | 47608 |
| 2023-09-01 | 25.79 | $25.94 | 35000 |
| 2023-08-31 | 25.78 | $25.90 | 1227 |
| 2023-08-30 | 25.76 | $25.90 | 100 |
| 2023-08-29 | 25.75 | $25.87 | 32700 |
| 2023-08-28 | 25.74 | $25.80 | 803 |
| 2023-08-25 | 25.73 | $25.72 | 1045 |
| 2023-08-24 | 25.73 | $25.73 | 2024 |
| 2023-08-23 | 25.73 | $25.77 | 119 |
| 2023-08-22 | 25.73 | $25.75 | 1434 |
| 2023-08-21 | 25.72 | $25.73 | 300 |
| 2023-08-18 | 25.72 | $25.72 | 243 |
| 2023-08-17 | 25.72 | $25.73 | 600 |
| 2023-08-16 | 25.72 | $25.74 | 101 |
| 2023-08-15 | 25.72 | $25.75 | 16500 |
| 2023-08-14 | 25.72 | $25.78 | 100 |
| 2023-08-11 | 25.71 | $25.74 | 162 |
| 2023-08-10 | 25.71 | $25.74 | 340 |
| 2023-08-09 | 25.71 | $25.71 | 1000 |
| 2023-08-08 | 25.71 | $25.73 | 100 |
| 2023-08-07 | 25.70 | $25.76 | 100 |
| 2023-08-04 | 25.70 | $25.73 | 300 |
| 2023-08-03 | 25.70 | $25.73 | 1007 |
| 2023-08-02 | 25.69 | $25.69 | 747 |
| 2023-08-01 | 25.69 | $25.77 | 100 |
| 2023-07-31 | 25.68 | $25.78 | 1706 |
| 2023-07-28 | 25.67 | $25.77 | 2400 |
| 2023-07-27 | 25.66 | $25.73 | 9700 |
| 2023-07-26 | 25.66 | $25.73 | 900 |
| 2023-07-25 | 25.65 | $25.73 | 26300 |
| 2023-07-24 | 25.64 | $25.70 | 2000 |
| 2023-07-21 | 25.63 | $25.69 | 930 |
| 2023-07-20 | 25.63 | $25.70 | 1900 |
| 2023-07-19 | 25.62 | $25.72 | 29900 |
| 2023-07-18 | 25.61 | $25.70 | 54601 |
| 2023-07-17 | 25.60 | $25.69 | 100 |
| 2023-07-14 | 25.59 | $25.68 | 515 |
| 2023-07-13 | 25.58 | $25.70 | 1109 |
| 2023-07-12 | 25.57 | $25.65 | 100 |
| 2023-07-11 | 25.56 | $25.61 | 1500 |
| 2023-07-10 | 25.55 | $25.61 | 2 |
| 2023-07-07 | 25.55 | $25.61 | 100 |
| 2023-07-06 | 25.54 | $25.62 | 46000 |
| 2023-07-05 | 25.53 | $25.64 | 28523 |
| 2023-07-03 | 25.52 | $25.59 | 100 |
| 2023-06-30 | 25.51 | $25.59 | 1028 |
| 2023-06-29 | 25.51 | $25.58 | 447 |
| 2023-06-28 | 25.50 | $25.58 | 100 |
| 2023-06-27 | 25.49 | $25.58 | 100 |
| 2023-06-26 | 25.48 | $25.54 | 300 |
| 2023-06-23 | 25.47 | $25.57 | 100 |
| 2023-06-22 | 25.46 | $25.59 | 1343 |
| 2023-06-21 | 25.45 | $25.54 | 200 |
| 2023-06-20 | 25.44 | $25.56 | 104033 |
| 2023-06-16 | 25.43 | $25.56 | 800 |
| 2023-06-15 | 25.41 | $25.58 | 1800 |
| 2023-06-14 | 25.40 | $25.53 | 721 |
| 2023-06-13 | 25.38 | $25.51 | 100 |
| 2023-06-12 | 25.37 | $25.50 | — |
| 2023-06-09 | 25.35 | $25.47 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
36.59
2026-07-23
Close Price
$36.25
Vol: 554
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.07
Average
30.82
Maximum
36.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.59 | $36.25 | 554 |
| 2026-07-22 | 36.62 | $36.57 | 1119 |
| 2026-07-21 | 36.61 | $36.61 | 428 |
| 2026-07-20 | 36.60 | $36.57 | 300 |
| 2026-07-17 | 36.59 | $36.59 | 1300 |
| 2026-07-16 | 36.57 | $36.78 | 626 |
| 2026-07-15 | 36.54 | $36.89 | 800 |
| 2026-07-14 | 36.50 | $36.72 | 211 |
| 2026-07-13 | 36.47 | $36.69 | 1001 |
| 2026-07-10 | 36.44 | $36.77 | 320 |
| 2026-07-09 | 36.40 | $36.69 | 649 |
| 2026-07-08 | 36.37 | $36.58 | 200 |
| 2026-07-07 | 36.35 | $36.59 | 638 |
| 2026-07-06 | 36.32 | $36.59 | 38128 |
| 2026-07-02 | 36.30 | $36.46 | 417 |
| 2026-07-01 | 36.28 | $36.51 | 80136 |
| 2026-06-30 | 36.27 | $36.32 | 7027 |
| 2026-06-29 | 36.27 | $36.25 | 1015 |
| 2026-06-26 | 36.29 | $36.06 | 4100 |
| 2026-06-25 | 36.33 | $35.86 | 5400 |
| 2026-06-24 | 36.39 | $36.05 | 1609 |
| 2026-06-23 | 36.43 | $36.15 | 7601 |
| 2026-06-22 | 36.47 | $36.27 | 10124 |
| 2026-06-18 | 36.49 | $36.54 | 18872 |
| 2026-06-17 | 36.50 | $36.28 | 1237 |
| 2026-06-16 | 36.52 | $36.57 | 2043 |
| 2026-06-15 | 36.52 | $36.75 | 3136 |
| 2026-06-12 | 36.50 | $36.31 | 2932 |
| 2026-06-11 | 36.52 | $36.35 | 1200 |
| 2026-06-10 | 36.54 | $36.15 | 5421 |
| 2026-06-09 | 36.58 | $36.27 | 1115 |
| 2026-06-08 | 36.61 | $36.37 | 3004 |
| 2026-06-05 | 36.63 | $36.37 | 843 |
| 2026-06-04 | 36.65 | $36.62 | 3806 |
| 2026-06-03 | 36.65 | $36.65 | 1746 |
| 2026-06-02 | 36.64 | $36.75 | 2043 |
| 2026-06-01 | 36.62 | $36.86 | 1439 |
| 2026-05-29 | 36.58 | $36.95 | 1623 |
| 2026-05-28 | 36.53 | $36.86 | 7100 |
| 2026-05-27 | 36.49 | $36.69 | 3237 |
| 2026-05-26 | 36.46 | $36.66 | 3546 |
| 2026-05-22 | 36.43 | $36.56 | 4700 |
| 2026-05-21 | 36.41 | $36.52 | 5222 |
| 2026-05-20 | 36.39 | $36.48 | 25422 |
| 2026-05-19 | 36.37 | $36.35 | 16500 |
| 2026-05-18 | 36.36 | $36.44 | 4429 |
| 2026-05-15 | 36.34 | $36.47 | 303 |
| 2026-05-14 | 36.32 | $36.56 | 100 |
| 2026-05-13 | 36.29 | $36.50 | 12047 |
| 2026-05-12 | 36.26 | $36.46 | 227 |
| 2026-05-11 | 36.23 | $36.52 | 200 |
| 2026-05-08 | 36.19 | $36.50 | 1009 |
| 2026-05-07 | 36.14 | $36.36 | 3011 |
| 2026-05-06 | 36.11 | $36.30 | 2100 |
| 2026-05-05 | 36.07 | $36.14 | 1000 |
| 2026-05-04 | 36.04 | $36.19 | 2649 |
| 2026-05-01 | 35.99 | $36.21 | 2245 |
| 2026-04-30 | 35.94 | $36.11 | 2108 |
| 2026-04-29 | 35.89 | $36.08 | 700 |
| 2026-04-28 | 35.83 | $36.12 | 700 |
| 2026-04-27 | 35.76 | $36.15 | 2400 |
| 2026-04-24 | 35.67 | $36.15 | 8700 |
| 2026-04-23 | 35.57 | $36.01 | 10648 |
| 2026-04-22 | 35.47 | $36.19 | 17475 |
| 2026-04-21 | 35.35 | $36.03 | 1100 |
| 2026-04-20 | 35.24 | $36.05 | 1800 |
| 2026-04-17 | 35.12 | $36.16 | 607 |
| 2026-04-16 | 34.98 | $36.07 | 900 |
| 2026-04-15 | 34.85 | $35.98 | 2600 |
| 2026-04-14 | 34.71 | $35.65 | 2245 |
| 2026-04-13 | 34.60 | $35.39 | 1700 |
| 2026-04-10 | 34.51 | $35.26 | 2062 |
| 2026-04-09 | 34.43 | $35.07 | 1404 |
| 2026-04-08 | 34.37 | $34.91 | 5035 |
| 2026-04-07 | 34.33 | $34.59 | 800 |
| 2026-04-06 | 34.31 | $34.48 | 19200 |
| 2026-04-02 | 34.31 | $34.45 | 2500 |
| 2026-04-01 | 34.31 | $34.39 | 3000 |
| 2026-03-31 | 34.32 | $34.20 | 3249 |
| 2026-03-30 | 34.35 | $33.54 | 1600 |
| 2026-03-27 | 34.45 | $33.70 | 2348 |
| 2026-03-26 | 34.54 | $34.04 | 400 |
| 2026-03-25 | 34.60 | $34.54 | 1834 |
| 2026-03-24 | 34.61 | $34.32 | 2407 |
| 2026-03-23 | 34.64 | $34.54 | 3300 |
| 2026-03-20 | 34.65 | $34.25 | 4500 |
| 2026-03-19 | 34.68 | $34.54 | 9533 |
| 2026-03-18 | 34.69 | $34.56 | 1900 |
| 2026-03-17 | 34.69 | $34.69 | 7700 |
| 2026-03-16 | 34.68 | $34.65 | 20026 |
| 2026-03-13 | 34.67 | $34.50 | 22162 |
| 2026-03-12 | 34.68 | $34.69 | 10323 |
| 2026-03-11 | 34.66 | $34.89 | 11718 |
| 2026-03-10 | 34.62 | $34.88 | 5107 |
| 2026-03-09 | 34.59 | $34.95 | 6826 |
| 2026-03-06 | 34.55 | $34.79 | 4013 |
| 2026-03-05 | 34.52 | $34.92 | 6900 |
| 2026-03-04 | 34.47 | $34.87 | 11325 |
| 2026-03-03 | 34.43 | $34.67 | 17000 |
| 2026-03-02 | 34.41 | $34.68 | 3222 |
| 2026-02-27 | 34.39 | $34.59 | 1900 |
| 2026-02-26 | 34.37 | $34.40 | 2943 |
| 2026-02-25 | 34.38 | $34.46 | 2200 |
| 2026-02-24 | 34.39 | $34.25 | 1845 |
| 2026-02-23 | 34.41 | $34.15 | 6925 |
| 2026-02-20 | 34.45 | $34.35 | 600 |
| 2026-02-19 | 34.47 | $34.28 | 3008 |
| 2026-02-18 | 34.51 | $34.29 | 2803 |
| 2026-02-17 | 34.54 | $34.22 | 12400 |
| 2026-02-13 | 34.58 | $34.18 | 24743 |
| 2026-02-12 | 34.63 | $34.20 | 500 |
| 2026-02-11 | 34.68 | $34.58 | 1117 |
| 2026-02-10 | 34.69 | $34.67 | 1011 |
| 2026-02-09 | 34.70 | $34.75 | 404 |
| 2026-02-06 | 34.70 | $34.55 | 400 |
| 2026-02-05 | 34.72 | $34.25 | 1100 |
| 2026-02-04 | 34.77 | $34.47 | 1900 |
| 2026-02-03 | 34.80 | $34.75 | 1400 |
| 2026-02-02 | 34.80 | $34.83 | 35946 |
| 2026-01-30 | 34.80 | $34.78 | 4600 |
| 2026-01-29 | 34.80 | $34.80 | 2500 |
| 2026-01-28 | 34.79 | $34.88 | 105 |
| 2026-01-27 | 34.78 | $34.90 | 629 |
| 2026-01-26 | 34.77 | $34.84 | 6400 |
| 2026-01-23 | 34.76 | $34.80 | 100 |
| 2026-01-22 | 34.76 | $34.73 | 1300 |
| 2026-01-21 | 34.76 | $34.69 | 6500 |
| 2026-01-20 | 34.77 | $34.67 | 83926 |
| 2026-01-16 | 34.78 | $34.80 | 301 |
| 2026-01-15 | 34.78 | $34.81 | 506 |
| 2026-01-14 | 34.77 | $34.80 | 1300 |
| 2026-01-13 | 34.77 | $34.84 | 130 |
| 2026-01-12 | 34.76 | $34.86 | 8642 |
| 2026-01-09 | 34.76 | $34.82 | 2502 |
| 2026-01-08 | 34.75 | $34.76 | 17700 |
| 2026-01-07 | 34.75 | $34.74 | 1926 |
| 2026-01-06 | 34.76 | $34.74 | 3700 |
| 2026-01-05 | 34.76 | $34.72 | 800 |
| 2026-01-02 | 34.77 | $34.63 | 8900 |
| 2025-12-31 | 34.79 | $34.69 | 3431 |
| 2025-12-30 | 34.80 | $34.76 | 3000 |
| 2025-12-29 | 34.81 | $34.74 | 700 |
| 2025-12-26 | 34.81 | $34.82 | 805 |
| 2025-12-24 | 34.81 | $34.81 | 3004 |
| 2025-12-23 | 34.82 | $34.77 | 27528 |
| 2025-12-22 | 34.82 | $34.89 | 5400 |
| 2025-12-19 | 34.80 | $34.83 | 1900 |
| 2025-12-18 | 34.79 | $34.73 | 3200 |
| 2025-12-17 | 34.79 | $34.67 | 10228 |
| 2025-12-16 | 34.79 | $34.78 | 540 |
| 2025-12-15 | 34.78 | $34.74 | 400 |
| 2025-12-12 | 34.76 | $34.79 | 3200 |
| 2025-12-11 | 34.75 | $34.89 | 1600 |
| 2025-12-10 | 34.72 | $34.92 | 1500 |
| 2025-12-09 | 34.69 | $34.88 | 233 |
| 2025-12-08 | 34.67 | $34.88 | 1717 |
| 2025-12-05 | 34.64 | $34.91 | 400 |
| 2025-12-04 | 34.61 | $34.87 | 200 |
| 2025-12-03 | 34.59 | $34.88 | 3340 |
| 2025-12-02 | 34.56 | $34.89 | 7900 |
| 2025-12-01 | 34.53 | $34.82 | 3200 |
| 2025-11-28 | 34.51 | $34.85 | 709 |
| 2025-11-26 | 34.49 | $34.73 | 712 |
| 2025-11-25 | 34.48 | $34.54 | 4700 |
| 2025-11-24 | 34.49 | $34.45 | 2317 |
| 2025-11-21 | 34.52 | $33.97 | 4036 |
| 2025-11-20 | 34.59 | $33.96 | 2900 |
| 2025-11-19 | 34.66 | $34.28 | 3000 |
| 2025-11-18 | 34.71 | $34.26 | 2721 |
| 2025-11-17 | 34.76 | $34.40 | 2030 |
| 2025-11-14 | 34.79 | $34.49 | 633 |
| 2025-11-13 | 34.82 | $34.47 | 1300 |
| 2025-11-12 | 34.85 | $34.80 | 900 |
| 2025-11-11 | 34.85 | $34.89 | 2300 |
| 2025-11-10 | 34.83 | $34.95 | 300 |
| 2025-11-07 | 34.81 | $34.74 | 400 |
| 2025-11-06 | 34.80 | $34.75 | 1000 |
| 2025-11-05 | 34.79 | $34.93 | 2700 |
| 2025-11-04 | 34.76 | $34.86 | 2700 |
| 2025-11-03 | 34.74 | $35.03 | 5700 |
| 2025-10-31 | 34.70 | $35.00 | 1644 |
| 2025-10-30 | 34.65 | $34.92 | 6448 |
| 2025-10-29 | 34.62 | $35.08 | 811 |
| 2025-10-28 | 34.56 | $35.04 | 1800 |
| 2025-10-27 | 34.50 | $34.90 | 900 |
| 2025-10-24 | 34.46 | $34.62 | 15300 |
| 2025-10-23 | 34.44 | $34.52 | 919 |
| 2025-10-22 | 34.43 | $34.39 | 1100 |
| 2025-10-21 | 34.43 | $34.60 | 1240 |
| 2025-10-20 | 34.40 | $34.64 | 243 |
| 2025-10-17 | 34.38 | $34.45 | 200 |
| 2025-10-16 | 34.37 | $34.34 | 9601 |
| 2025-10-15 | 34.37 | $34.41 | 5400 |
| 2025-10-14 | 34.36 | $34.37 | 3410 |
| 2025-10-13 | 34.36 | $34.45 | 1249 |
| 2025-10-10 | 34.35 | $34.24 | 849 |
| 2025-10-09 | 34.36 | $34.47 | 2205 |
| 2025-10-08 | 34.34 | $34.42 | 1228 |
| 2025-10-07 | 34.33 | $34.38 | 1436 |
| 2025-10-06 | 34.32 | $34.38 | 16149 |
| 2025-10-03 | 34.31 | $34.31 | 1100 |
| 2025-10-02 | 34.30 | $34.38 | 700 |
| 2025-10-01 | 34.28 | $34.38 | 1600 |
| 2025-09-30 | 34.26 | $34.35 | 1369 |
| 2025-09-29 | 34.24 | $34.32 | 1412 |
| 2025-09-26 | 34.22 | $34.31 | 840 |
| 2025-09-25 | 34.21 | $34.28 | 500 |
| 2025-09-24 | 34.19 | $34.31 | 300 |
| 2025-09-23 | 34.16 | $34.33 | 500 |
| 2025-09-22 | 34.13 | $34.37 | 2500 |
| 2025-09-19 | 34.10 | $34.34 | 715 |
| 2025-09-18 | 34.07 | $34.27 | 19300 |
| 2025-09-17 | 34.03 | $34.24 | 129 |
| 2025-09-16 | 34.00 | $34.25 | 100 |
| 2025-09-15 | 33.97 | $34.23 | 100 |
| 2025-09-12 | 33.94 | $34.16 | 4129 |
| 2025-09-11 | 33.91 | $34.09 | 8319 |
| 2025-09-10 | 33.89 | $34.07 | 4200 |
| 2025-09-09 | 33.87 | $34.02 | 300 |
| 2025-09-08 | 33.85 | $33.97 | 947 |
| 2025-09-05 | 33.84 | $33.93 | 1000 |
| 2025-09-04 | 33.83 | $33.91 | 845 |
| 2025-09-03 | 33.82 | $33.83 | 400 |
| 2025-09-02 | 33.81 | $33.76 | 1542 |
| 2025-08-29 | 33.81 | $33.78 | 57302 |
| 2025-08-28 | 33.80 | $33.94 | 3200 |
| 2025-08-27 | 33.78 | $33.87 | 2100 |
| 2025-08-26 | 33.75 | $33.87 | 1986 |
| 2025-08-25 | 33.73 | $33.82 | 149 |
| 2025-08-22 | 33.70 | $33.80 | 733 |
| 2025-08-21 | 33.68 | $33.66 | 400 |
| 2025-08-20 | 33.67 | $33.70 | 813 |
| 2025-08-19 | 33.65 | $33.74 | 1805 |
| 2025-08-18 | 33.62 | $33.89 | 301 |
| 2025-08-15 | 33.57 | $33.90 | 400 |
| 2025-08-14 | 33.53 | $33.96 | 4139 |
| 2025-08-13 | 33.47 | $33.94 | 9828 |
| 2025-08-12 | 33.41 | $33.96 | 20271 |
| 2025-08-11 | 33.34 | $33.75 | 300 |
| 2025-08-08 | 33.29 | $33.77 | 1526 |
| 2025-08-07 | 33.24 | $33.55 | 1200 |
| 2025-08-06 | 33.20 | $33.47 | 1600 |
| 2025-08-05 | 33.17 | $33.18 | 2000 |
| 2025-08-04 | 33.17 | $33.18 | 1537 |
| 2025-08-01 | 33.16 | $33.05 | 9900 |
| 2025-07-31 | 33.17 | $33.18 | 500 |
| 2025-07-30 | 33.16 | $33.21 | 616 |
| 2025-07-29 | 33.15 | $33.23 | 1698 |
| 2025-07-28 | 33.13 | $33.24 | 1700 |
| 2025-07-25 | 33.11 | $33.20 | 4121 |
| 2025-07-24 | 33.10 | $33.16 | 4300 |
| 2025-07-23 | 33.08 | $33.20 | 13012 |
| 2025-07-22 | 33.06 | $33.15 | 35300 |
| 2025-07-21 | 33.04 | $33.24 | 1722 |
| 2025-07-18 | 33.01 | $33.16 | 1100 |
| 2025-07-17 | 32.99 | $33.21 | 1700 |
| 2025-07-16 | 32.95 | $33.10 | 211 |
| 2025-07-15 | 32.92 | $33.10 | 3500 |
| 2025-07-14 | 32.89 | $33.08 | 13919 |
| 2025-07-11 | 32.86 | $33.03 | 542 |
| 2025-07-10 | 32.83 | $33.02 | 3200 |
| 2025-07-09 | 32.79 | $32.99 | 13900 |
| 2025-07-08 | 32.76 | $32.92 | 10800 |
| 2025-07-07 | 32.73 | $32.91 | 425 |
| 2025-07-03 | 32.70 | $33.00 | 1226 |
| 2025-07-02 | 32.66 | $32.91 | 7500 |
| 2025-07-01 | 32.62 | $32.76 | 900 |
| 2025-06-30 | 32.60 | $32.96 | 4700 |
| 2025-06-27 | 32.55 | $32.87 | 1778 |
| 2025-06-26 | 32.51 | $32.87 | 1205 |
| 2025-06-25 | 32.46 | $32.71 | 6918 |
| 2025-06-24 | 32.43 | $32.73 | 14532 |
| 2025-06-23 | 32.39 | $32.56 | 243 |
| 2025-06-20 | 32.37 | $32.32 | 1038 |
| 2025-06-18 | 32.36 | $32.44 | 1404 |
| 2025-06-17 | 32.35 | $32.42 | 1000 |
| 2025-06-16 | 32.33 | $32.49 | 220 |
| 2025-06-13 | 32.31 | $32.39 | 100 |
| 2025-06-12 | 32.30 | $32.49 | 500 |
| 2025-06-11 | 32.27 | $32.44 | 407 |
| 2025-06-10 | 32.25 | $32.42 | 3200 |
| 2025-06-09 | 32.23 | $32.35 | 2700 |
| 2025-06-06 | 32.21 | $32.31 | 1519 |
| 2025-06-05 | 32.19 | $32.19 | 5000 |
| 2025-06-04 | 32.18 | $32.37 | 809 |
| 2025-06-03 | 32.15 | $32.36 | 3753 |
| 2025-06-02 | 32.12 | $32.30 | 1839 |
| 2025-05-30 | 32.08 | $32.19 | 681 |
| 2025-05-29 | 32.06 | $32.14 | 77642 |
| 2025-05-28 | 32.04 | $32.15 | 5435 |
| 2025-05-27 | 32.01 | $32.20 | 8206 |
| 2025-05-23 | 31.98 | $32.06 | 5000 |
| 2025-05-22 | 31.95 | $32.10 | 41800 |
| 2025-05-21 | 31.92 | $32.07 | 19800 |
| 2025-05-20 | 31.89 | $32.14 | 6889 |
| 2025-05-19 | 31.84 | $32.20 | 4139 |
| 2025-05-16 | 31.78 | $32.21 | 1036 |
| 2025-05-15 | 31.71 | $32.18 | 8534 |
| 2025-05-14 | 31.63 | $32.17 | 5829 |
| 2025-05-13 | 31.55 | $32.07 | 2600 |
| 2025-05-12 | 31.48 | $31.92 | 3700 |
| 2025-05-09 | 31.41 | $31.68 | 11724 |
| 2025-05-08 | 31.36 | $31.61 | 18300 |
| 2025-05-07 | 31.32 | $31.57 | 9800 |
| 2025-05-06 | 31.28 | $31.52 | 100 |
| 2025-05-05 | 31.23 | $31.64 | 5800 |
| 2025-05-02 | 31.15 | $31.66 | 601 |
| 2025-05-01 | 31.07 | $31.57 | 6800 |
| 2025-04-30 | 31.00 | $31.45 | 2476 |
| 2025-04-29 | 30.94 | $31.48 | 3412 |
| 2025-04-28 | 30.87 | $31.45 | 3521 |
| 2025-04-25 | 30.81 | $31.40 | 6000 |
| 2025-04-24 | 30.75 | $31.25 | 2904 |
| 2025-04-23 | 30.70 | $30.96 | 1500 |
| 2025-04-22 | 30.68 | $30.67 | 1144 |
| 2025-04-21 | 30.70 | $30.37 | 2005 |
| 2025-04-17 | 30.75 | $30.66 | 6638 |
| 2025-04-16 | 30.77 | $30.65 | 1200 |
| 2025-04-15 | 30.80 | $31.14 | 4302 |
| 2025-04-14 | 30.78 | $31.10 | 1500 |
| 2025-04-11 | 30.77 | $30.95 | 3547 |
| 2025-04-10 | 30.77 | $30.66 | 8534 |
| 2025-04-09 | 30.80 | $31.53 | 5000 |
| 2025-04-08 | 30.74 | $29.44 | 8210 |
| 2025-04-07 | 30.89 | $29.67 | 6206 |
| 2025-04-04 | 31.02 | $29.63 | 20000 |
| 2025-04-03 | 31.17 | $30.44 | 10428 |
| 2025-04-02 | 31.24 | $31.27 | 13724 |
| 2025-04-01 | 31.23 | $31.18 | 3600 |
| 2025-03-31 | 31.24 | $31.11 | 3000 |
| 2025-03-28 | 31.26 | $31.11 | 1500 |
| 2025-03-27 | 31.28 | $31.33 | 20043 |
| 2025-03-26 | 31.28 | $31.38 | 3141 |
| 2025-03-25 | 31.29 | $31.66 | 2100 |
| 2025-03-24 | 31.26 | $31.59 | 4500 |
| 2025-03-21 | 31.25 | $31.30 | 824 |
| 2025-03-20 | 31.28 | $31.17 | 1189 |
| 2025-03-19 | 31.32 | $31.25 | 1600 |
| 2025-03-18 | 31.35 | $30.91 | 12515 |
| 2025-03-17 | 31.43 | $31.32 | 17100 |
| 2025-03-14 | 31.47 | $31.20 | 7800 |
| 2025-03-13 | 31.53 | $30.67 | 2751 |
| 2025-03-12 | 31.65 | $31.03 | 14904 |
| 2025-03-11 | 31.74 | $30.81 | 3800 |
| 2025-03-10 | 31.86 | $30.77 | 1518 |
| 2025-03-07 | 31.99 | $31.55 | 46800 |
| 2025-03-06 | 32.05 | $31.41 | 4823 |
| 2025-03-05 | 32.12 | $31.86 | 12259 |
| 2025-03-04 | 32.16 | $31.64 | 9443 |
| 2025-03-03 | 32.22 | $31.76 | 1700 |
| 2025-02-28 | 32.27 | $32.14 | 6969 |
| 2025-02-27 | 32.28 | $31.90 | 1290 |
| 2025-02-26 | 32.32 | $32.27 | 5300 |
| 2025-02-25 | 32.33 | $32.26 | 4700 |
| 2025-02-24 | 32.33 | $32.30 | 4539 |
| 2025-02-21 | 32.33 | $32.35 | 6030 |
| 2025-02-20 | 32.33 | $32.36 | 6300 |
| 2025-02-19 | 32.33 | $32.39 | 1305 |
| 2025-02-18 | 32.32 | $32.34 | 300 |
| 2025-02-14 | 32.32 | $32.39 | 5424 |
| 2025-02-13 | 32.31 | $32.37 | 3863 |
| 2025-02-12 | 32.29 | $32.31 | 6700 |
| 2025-02-11 | 32.28 | $32.31 | 22900 |
| 2025-02-10 | 32.27 | $32.31 | 2013 |
| 2025-02-07 | 32.25 | $32.27 | 600 |
| 2025-02-06 | 32.23 | $32.32 | 3900 |
| 2025-02-05 | 32.21 | $32.34 | 348 |
| 2025-02-04 | 32.18 | $32.30 | 1451 |
| 2025-02-03 | 32.15 | $32.27 | 2000 |
| 2025-01-31 | 32.12 | $32.31 | 76742 |
| 2025-01-30 | 32.08 | $32.33 | 32600 |
| 2025-01-29 | 32.04 | $32.28 | 6599 |
| 2025-01-28 | 32.01 | $32.27 | 4148 |
| 2025-01-27 | 31.97 | $32.24 | 2800 |
| 2025-01-24 | 31.94 | $32.31 | 9300 |
| 2025-01-23 | 31.91 | $32.39 | 1900 |
| 2025-01-22 | 31.87 | $32.33 | 900 |
| 2025-01-21 | 31.83 | $32.29 | 14326 |
| 2025-01-17 | 31.79 | $32.06 | 9900 |
| 2025-01-16 | 31.78 | $31.79 | 2500 |
| 2025-01-15 | 31.80 | $31.88 | 14239 |
| 2025-01-14 | 31.81 | $31.45 | 24425 |
| 2025-01-13 | 31.87 | $31.35 | 33623 |
| 2025-01-10 | 31.94 | $31.40 | 4370 |
| 2025-01-08 | 32.01 | $31.71 | 22676 |
| 2025-01-07 | 32.05 | $31.73 | 1400 |
| 2025-01-06 | 32.09 | $31.95 | 8537 |
| 2025-01-03 | 32.11 | $31.79 | 7716 |
| 2025-01-02 | 32.15 | $31.49 | 11628 |
| 2024-12-31 | 32.22 | $31.53 | 11528 |
| 2024-12-30 | 32.29 | $31.61 | 55817 |
| 2024-12-27 | 32.35 | $32.40 | 10733 |
| 2024-12-26 | 32.33 | $32.70 | 10803 |
| 2024-12-24 | 32.28 | $32.60 | 5724 |
| 2024-12-23 | 32.24 | $32.49 | 35534 |
| 2024-12-20 | 32.21 | $32.19 | 21339 |
| 2024-12-19 | 32.20 | $32.18 | 32818 |
| 2024-12-18 | 32.18 | $32.24 | 6600 |
| 2024-12-17 | 32.16 | $32.47 | 7234 |
| 2024-12-16 | 32.11 | $32.51 | 3200 |
| 2024-12-13 | 32.06 | $32.36 | 8306 |
| 2024-12-12 | 32.01 | $32.20 | 5300 |
| 2024-12-11 | 31.98 | $32.23 | 500 |
| 2024-12-10 | 31.94 | $32.12 | 4724 |
| 2024-12-09 | 31.91 | $32.10 | 16039 |
| 2024-12-06 | 31.88 | $32.17 | 203 |
| 2024-12-05 | 31.84 | $32.08 | 3900 |
| 2024-12-04 | 31.81 | $32.08 | 4346 |
| 2024-12-03 | 31.76 | $32.03 | 1400 |
| 2024-12-02 | 31.72 | $32.01 | 8223 |
| 2024-11-29 | 31.67 | $31.92 | 2400 |
| 2024-11-27 | 31.63 | $31.84 | 22531 |
| 2024-11-26 | 31.58 | $31.93 | 2200 |
| 2024-11-25 | 31.53 | $31.90 | 1300 |
| 2024-11-22 | 31.46 | $31.77 | 1600 |
| 2024-11-21 | 31.41 | $31.59 | 3210 |
| 2024-11-20 | 31.37 | $31.54 | 3220 |
| 2024-11-19 | 31.33 | $31.54 | 400 |
| 2024-11-18 | 31.28 | $31.49 | 1910 |
| 2024-11-15 | 31.24 | $31.44 | 2142 |
| 2024-11-14 | 31.20 | $31.59 | 208 |
| 2024-11-13 | 31.14 | $31.64 | 2230 |
| 2024-11-12 | 31.07 | $31.64 | 936 |
| 2024-11-11 | 30.99 | $31.77 | 4427 |
| 2024-11-08 | 30.90 | $31.66 | 2900 |
| 2024-11-07 | 30.81 | $31.57 | 947 |
| 2024-11-06 | 30.73 | $31.40 | 25800 |
| 2024-11-05 | 30.66 | $30.75 | 1547 |
| 2024-11-04 | 30.65 | $30.60 | 11600 |
| 2024-11-01 | 30.66 | $30.58 | 6200 |
| 2024-10-31 | 30.67 | $30.50 | 300 |
| 2024-10-30 | 30.68 | $30.69 | 332 |
| 2024-10-29 | 30.68 | $30.72 | 5500 |
| 2024-10-28 | 30.67 | $30.70 | 1400 |
| 2024-10-25 | 30.66 | $30.69 | 100 |
| 2024-10-24 | 30.65 | $30.68 | 5543 |
| 2024-10-23 | 30.65 | $30.65 | 5011 |
| 2024-10-22 | 30.64 | $30.71 | 2600 |
| 2024-10-21 | 30.63 | $30.71 | 1500 |
| 2024-10-18 | 30.62 | $30.70 | 3700 |
| 2024-10-17 | 30.60 | $30.68 | 232 |
| 2024-10-16 | 30.59 | $30.66 | 1900 |
| 2024-10-15 | 30.58 | $30.65 | 102 |
| 2024-10-14 | 30.57 | $30.70 | 15601 |
| 2024-10-11 | 30.55 | $30.67 | 19821 |
| 2024-10-10 | 30.53 | $30.63 | 900 |
| 2024-10-09 | 30.52 | $30.63 | 318 |
| 2024-10-08 | 30.50 | $30.58 | 930 |
| 2024-10-07 | 30.49 | $30.53 | 1322 |
| 2024-10-04 | 30.48 | $30.60 | 7000 |
| 2024-10-03 | 30.46 | $30.52 | 100 |
| 2024-10-02 | 30.44 | $30.50 | 1720 |
| 2024-10-01 | 30.43 | $30.50 | 1316 |
| 2024-09-30 | 30.42 | $30.50 | — |
| 2024-09-27 | 30.40 | $30.48 | 1540 |
| 2024-09-26 | 30.39 | $30.47 | 947 |
| 2024-09-25 | 30.37 | $30.49 | 4300 |
| 2024-09-24 | 30.36 | $30.47 | 2200 |
| 2024-09-23 | 30.34 | $30.47 | 1900 |
| 2024-09-20 | 30.32 | $30.44 | — |
| 2024-09-19 | 30.30 | $30.46 | 11700 |
| 2024-09-18 | 30.28 | $30.40 | 200 |
| 2024-09-17 | 30.27 | $30.40 | 4600 |
| 2024-09-16 | 30.25 | $30.41 | 3100 |
| 2024-09-13 | 30.23 | $30.44 | 2300 |
| 2024-09-12 | 30.21 | $30.33 | 400 |
| 2024-09-11 | 30.19 | $30.21 | 3935 |
| 2024-09-10 | 30.19 | $30.19 | 100 |
| 2024-09-09 | 30.18 | $30.19 | 7200 |
| 2024-09-06 | 30.17 | $30.14 | 424 |
| 2024-09-05 | 30.16 | $30.18 | 100 |
| 2024-09-04 | 30.14 | $30.20 | 11316 |
| 2024-09-03 | 30.11 | $30.24 | 142 |
| 2024-08-30 | 30.08 | $30.25 | 100 |
| 2024-08-29 | 30.04 | $30.21 | 130 |
| 2024-08-28 | 30.00 | $30.21 | 500 |
| 2024-08-27 | 29.96 | $30.22 | 3729 |
| 2024-08-26 | 29.91 | $30.23 | 100 |
| 2024-08-23 | 29.87 | $30.22 | 5735 |
| 2024-08-22 | 29.82 | $30.17 | 122 |
| 2024-08-21 | 29.78 | $30.19 | 2700 |
| 2024-08-20 | 29.73 | $30.18 | 100 |
| 2024-08-19 | 29.68 | $30.19 | 5100 |
| 2024-08-16 | 29.62 | $30.04 | 820 |
| 2024-08-15 | 29.58 | $29.99 | 306 |
| 2024-08-14 | 29.54 | $29.78 | 1600 |
| 2024-08-13 | 29.53 | $29.71 | 2700 |
| 2024-08-12 | 29.52 | $29.48 | 100 |
| 2024-08-09 | 29.53 | $29.41 | 2130 |
| 2024-08-08 | 29.55 | $29.39 | 300 |
| 2024-08-07 | 29.57 | $29.21 | 100 |
| 2024-08-06 | 29.60 | $29.27 | 100 |
| 2024-08-05 | 29.63 | $29.22 | 1322 |
| 2024-08-02 | 29.65 | $29.37 | 5600 |
| 2024-08-01 | 29.66 | $29.62 | 7033 |
| 2024-07-31 | 29.64 | $29.91 | 12800 |
| 2024-07-30 | 29.58 | $29.71 | 449 |
| 2024-07-29 | 29.54 | $29.79 | 1300 |
| 2024-07-26 | 29.48 | $29.79 | 648 |
| 2024-07-25 | 29.42 | $29.69 | 1130 |
| 2024-07-24 | 29.35 | $29.65 | 1528 |
| 2024-07-23 | 29.29 | $29.76 | 200 |
| 2024-07-22 | 29.20 | $29.76 | 3400 |
| 2024-07-19 | 29.11 | $29.70 | 100 |
| 2024-07-18 | 29.02 | $29.77 | 1800 |
| 2024-07-17 | 28.91 | $29.81 | 100 |
| 2024-07-16 | 28.79 | $29.92 | 402 |
| 2024-07-15 | 28.66 | $29.45 | 31210 |
| 2024-07-12 | 28.56 | $29.24 | 1600 |
| 2024-07-11 | 28.47 | $29.08 | 2215 |
| 2024-07-10 | 28.40 | $28.80 | 5024 |
| 2024-07-09 | 28.35 | $28.59 | 8826 |
| 2024-07-08 | 28.32 | $28.56 | 641 |
| 2024-07-05 | 28.28 | $28.48 | 536 |
| 2024-07-03 | 28.26 | $28.47 | 15000 |
| 2024-07-02 | 28.23 | $28.42 | 202 |
| 2024-07-01 | 28.20 | $28.32 | 5027 |
| 2024-06-28 | 28.19 | $28.31 | 6700 |
| 2024-06-27 | 28.17 | $28.28 | 1303 |
| 2024-06-26 | 28.15 | $28.26 | 3248 |
| 2024-06-25 | 28.14 | $28.25 | 1730 |
| 2024-06-24 | 28.12 | $28.23 | 69016 |
| 2024-06-21 | 28.10 | $28.16 | 31800 |
| 2024-06-20 | 28.09 | $28.16 | 2300 |
| 2024-06-18 | 28.08 | $28.14 | 200 |
| 2024-06-17 | 28.07 | $28.15 | 1100 |
| 2024-06-14 | 28.06 | $28.11 | 1624 |
| 2024-06-13 | 28.05 | $28.16 | 2500 |
| 2024-06-12 | 28.04 | $28.11 | 3411 |
| 2024-06-11 | 28.03 | $28.14 | 4642 |
| 2024-06-10 | 28.02 | $28.07 | 7200 |
| 2024-06-07 | 28.01 | $28.06 | 4633 |
| 2024-06-06 | 28.00 | $28.06 | 317 |
| 2024-06-05 | 27.99 | $28.06 | 100 |
| 2024-06-04 | 27.98 | $28.03 | 604 |
| 2024-06-03 | 27.97 | $28.02 | 100 |
| 2024-05-31 | 27.96 | $28.01 | 2400 |
| 2024-05-30 | 27.95 | $27.99 | 400 |
| 2024-05-29 | 27.94 | $28.00 | 5400 |
| 2024-05-28 | 27.92 | $28.01 | 1301 |
| 2024-05-24 | 27.91 | $27.99 | 100 |
| 2024-05-23 | 27.89 | $27.97 | 100 |
| 2024-05-22 | 27.88 | $27.96 | 3700 |
| 2024-05-21 | 27.86 | $27.96 | 200 |
| 2024-05-20 | 27.84 | $27.95 | 2232 |
| 2024-05-17 | 27.83 | $27.93 | 800 |
| 2024-05-16 | 27.81 | $27.93 | 801 |
| 2024-05-15 | 27.79 | $27.94 | 600 |
| 2024-05-14 | 27.76 | $27.90 | 542 |
| 2024-05-13 | 27.74 | $27.88 | 300 |
| 2024-05-10 | 27.72 | $27.88 | 1400 |
| 2024-05-09 | 27.70 | $27.87 | 2900 |
| 2024-05-08 | 27.68 | $27.84 | 3913 |
| 2024-05-07 | 27.66 | $27.84 | 300 |
| 2024-05-06 | 27.64 | $27.82 | 5000 |
| 2024-05-03 | 27.61 | $27.74 | 717 |
| 2024-05-02 | 27.60 | $27.62 | 739 |
| 2024-05-01 | 27.60 | $27.59 | 2100 |
| 2024-04-30 | 27.59 | $27.63 | 1318 |
| 2024-04-29 | 27.59 | $27.68 | 1200 |
| 2024-04-26 | 27.58 | $27.66 | 27644 |
| 2024-04-25 | 27.57 | $27.61 | 732 |
| 2024-04-24 | 27.56 | $27.62 | 600 |
| 2024-04-23 | 27.56 | $27.59 | 1800 |
| 2024-04-22 | 27.55 | $27.55 | 100 |
| 2024-04-19 | 27.55 | $27.53 | 215 |
| 2024-04-18 | 27.55 | $27.56 | 401 |
| 2024-04-17 | 27.55 | $27.53 | 4938 |
| 2024-04-16 | 27.54 | $27.56 | 900 |
| 2024-04-15 | 27.54 | $27.55 | 96018 |
| 2024-04-12 | 27.54 | $27.59 | 2208 |
| 2024-04-11 | 27.53 | $27.60 | 133 |
| 2024-04-10 | 27.52 | $27.57 | 300 |
| 2024-04-09 | 27.51 | $27.57 | 2600 |
| 2024-04-08 | 27.50 | $27.55 | 5019 |
| 2024-04-05 | 27.49 | $27.55 | 8400 |
| 2024-04-04 | 27.48 | $27.52 | 59839 |
| 2024-04-03 | 27.47 | $27.53 | 1022 |
| 2024-04-02 | 27.46 | $27.53 | 1303 |
| 2024-04-01 | 27.45 | $27.52 | 40007 |
| 2024-03-28 | 27.43 | $27.51 | 112 |
| 2024-03-27 | 27.42 | $27.49 | 100 |
| 2024-03-26 | 27.41 | $27.47 | 1400 |
| 2024-03-25 | 27.40 | $27.48 | 100 |
| 2024-03-22 | 27.39 | $27.47 | — |
| 2024-03-21 | 27.38 | $27.46 | 112 |
| 2024-03-20 | 27.37 | $27.47 | 137 |
| 2024-03-19 | 27.36 | $27.44 | 103 |
| 2024-03-18 | 27.35 | $27.43 | 200 |
| 2024-03-15 | 27.34 | $27.38 | 200 |
| 2024-03-14 | 27.33 | $27.40 | 201 |
| 2024-03-13 | 27.32 | $27.36 | 933 |
| 2024-03-12 | 27.32 | $27.35 | 2000 |
| 2024-03-11 | 27.31 | $27.34 | 200 |
| 2024-03-08 | 27.31 | $27.32 | 200 |
| 2024-03-07 | 27.31 | $27.32 | 12800 |
| 2024-03-06 | 27.31 | $27.29 | 100 |
| 2024-03-05 | 27.31 | $27.29 | 100 |
| 2024-03-04 | 27.31 | $27.32 | 7806 |
| 2024-03-01 | 27.30 | $27.33 | 3100 |
| 2024-02-29 | 27.30 | $27.33 | — |
| 2024-02-28 | 27.29 | $27.31 | 100 |
| 2024-02-27 | 27.29 | $27.32 | 435 |
| 2024-02-26 | 27.28 | $27.31 | 14020 |
| 2024-02-23 | 27.28 | $27.32 | — |
| 2024-02-22 | 27.27 | $27.33 | 200 |
| 2024-02-21 | 27.26 | $27.32 | 22125 |
| 2024-02-20 | 27.26 | $27.27 | 100 |
| 2024-02-16 | 27.25 | $27.27 | 225 |
| 2024-02-15 | 27.25 | $27.27 | 5700 |
| 2024-02-14 | 27.24 | $27.27 | 5314 |
| 2024-02-13 | 27.23 | $27.27 | 10004 |
| 2024-02-12 | 27.22 | $27.30 | 1334 |
| 2024-02-09 | 27.21 | $27.28 | 100 |
| 2024-02-08 | 27.20 | $27.29 | 100 |
| 2024-02-07 | 27.18 | $27.28 | 3705 |
| 2024-02-06 | 27.16 | $27.25 | 1043 |
| 2024-02-05 | 27.15 | $27.24 | 4602 |
| 2024-02-02 | 27.13 | $27.24 | 2902 |
| 2024-02-01 | 27.12 | $27.19 | 4449 |
| 2024-01-31 | 27.10 | $27.16 | 1001 |
| 2024-01-30 | 27.09 | $27.21 | 2100 |
| 2024-01-29 | 27.07 | $27.22 | 1006 |
| 2024-01-26 | 27.05 | $27.19 | 1800 |
| 2024-01-25 | 27.04 | $27.15 | 3100 |
| 2024-01-24 | 27.02 | $27.14 | 200 |
| 2024-01-23 | 27.00 | $27.11 | 10706 |
| 2024-01-22 | 26.99 | $27.08 | 3031 |
| 2024-01-19 | 26.98 | $27.08 | 201 |
| 2024-01-18 | 26.97 | $27.04 | 138 |
| 2024-01-17 | 26.96 | $26.99 | 100 |
| 2024-01-16 | 26.96 | $27.00 | 100 |
| 2024-01-12 | 26.96 | $27.01 | 7000 |
| 2024-01-11 | 26.96 | $26.99 | 400 |
| 2024-01-10 | 26.95 | $26.98 | 340 |
| 2024-01-09 | 26.95 | $26.96 | 1300 |
| 2024-01-08 | 26.96 | $26.95 | 7000 |
| 2024-01-05 | 26.96 | $26.89 | 900 |
| 2024-01-04 | 26.97 | $26.90 | — |
| 2024-01-03 | 26.98 | $26.92 | 320 |
| 2024-01-02 | 26.98 | $26.92 | 700 |
| 2023-12-29 | 26.99 | $26.96 | 100 |
| 2023-12-28 | 26.99 | $26.96 | 131 |
| 2023-12-27 | 26.99 | $26.94 | 840 |
| 2023-12-26 | 27.00 | $26.95 | 2307 |
| 2023-12-22 | 27.00 | $26.95 | 1919 |
| 2023-12-21 | 27.00 | $26.92 | 1300 |
| 2023-12-20 | 27.01 | $26.89 | 1608 |
| 2023-12-19 | 27.01 | $27.14 | 100 |
| 2023-12-18 | 27.00 | $27.13 | 6900 |
| 2023-12-15 | 26.98 | $27.09 | 2200 |
| 2023-12-14 | 26.96 | $27.07 | 100 |
| 2023-12-13 | 26.95 | $27.10 | 9600 |
| 2023-12-12 | 26.93 | $27.02 | 1100 |
| 2023-12-11 | 26.91 | $27.01 | 800 |
| 2023-12-08 | 26.89 | $26.99 | 2422 |
| 2023-12-07 | 26.87 | $26.96 | 32400 |
| 2023-12-06 | 26.84 | $26.88 | 5600 |
| 2023-12-05 | 26.82 | $26.91 | 32500 |
| 2023-12-04 | 26.79 | $26.90 | 31606 |
| 2023-12-01 | 26.75 | $26.91 | 2300 |
| 2023-11-30 | 26.71 | $26.89 | 6209 |
| 2023-11-29 | 26.66 | $26.89 | 4200 |
| 2023-11-28 | 26.60 | $26.92 | 13938 |
| 2023-11-27 | 26.53 | $26.91 | 1600 |
| 2023-11-24 | 26.45 | $26.92 | 100 |
| 2023-11-22 | 26.36 | $26.94 | 1500 |
| 2023-11-21 | 26.25 | $26.74 | 10700 |
| 2023-11-20 | 26.16 | $26.98 | 200 |
| 2023-11-17 | 26.03 | $26.80 | 16206 |
| 2023-11-16 | 25.91 | $26.71 | 100 |
| 2023-11-15 | 25.79 | $26.74 | 23302 |
| 2023-11-14 | 25.67 | $26.78 | 15903 |
| 2023-11-13 | 25.53 | $26.06 | 100 |
| 2023-11-10 | 25.47 | $26.15 | 1001 |
| 2023-11-09 | 25.39 | $25.73 | 3200 |
| 2023-11-08 | 25.35 | $25.96 | 1100 |
| 2023-11-07 | 25.28 | $26.00 | 1746 |
| 2023-11-06 | 25.21 | $25.85 | 51600 |
| 2023-11-03 | 25.16 | $25.87 | 300 |
| 2023-11-02 | 25.10 | $25.55 | 300 |
| 2023-11-01 | 25.07 | $25.10 | 32400 |
| 2023-10-31 | 25.09 | $24.86 | 7500 |
| 2023-10-30 | 25.12 | $24.76 | 6700 |
| 2023-10-27 | 25.17 | $24.54 | 1400 |
| 2023-10-26 | 25.25 | $24.58 | 200 |
| 2023-10-25 | 25.33 | $24.78 | 100 |
| 2023-10-24 | 25.39 | $25.14 | 10400 |
| 2023-10-23 | 25.41 | $25.02 | 100 |
| 2023-10-20 | 25.45 | $25.02 | 100 |
| 2023-10-19 | 25.49 | $25.27 | 300 |
| 2023-10-18 | 25.51 | $25.43 | 2800 |
| 2023-10-17 | 25.51 | $25.67 | 1031 |
| 2023-10-16 | 25.49 | $25.67 | 1200 |
| 2023-10-13 | 25.48 | $25.42 | 800 |
| 2023-10-12 | 25.48 | $25.63 | 100 |
| 2023-10-11 | 25.47 | $25.80 | 2224 |
| 2023-10-10 | 25.44 | $25.72 | 600 |
| 2023-10-09 | 25.42 | $25.60 | 138 |
| 2023-10-06 | 25.41 | $25.49 | 1000 |
| 2023-10-05 | 25.42 | $25.26 | 944 |
| 2023-10-04 | 25.45 | $25.30 | 203 |
| 2023-10-03 | 25.47 | $25.15 | 100 |
| 2023-10-02 | 25.52 | $25.44 | 1617 |
| 2023-09-29 | 25.54 | $25.39 | 700 |
| 2023-09-28 | 25.56 | $25.42 | 2600 |
| 2023-09-27 | 25.59 | $25.28 | 104 |
| 2023-09-26 | 25.63 | $25.26 | 29125 |
| 2023-09-25 | 25.68 | $25.44 | 100 |
| 2023-09-22 | 25.71 | $25.38 | 39700 |
| 2023-09-21 | 25.75 | $25.39 | 431 |
| 2023-09-20 | 25.79 | $25.58 | 600 |
| 2023-09-19 | 25.81 | $25.73 | 100 |
| 2023-09-18 | 25.82 | $25.76 | 11100 |
| 2023-09-15 | 25.82 | $25.76 | 100 |
| 2023-09-14 | 25.83 | $25.92 | 446 |
| 2023-09-13 | 25.81 | $25.77 | 1101 |
| 2023-09-12 | 25.82 | $25.76 | 700 |
| 2023-09-11 | 25.82 | $25.80 | 2317 |
| 2023-09-08 | 25.82 | $25.77 | 20100 |
| 2023-09-07 | 25.82 | $25.80 | 900 |
| 2023-09-06 | 25.82 | $25.84 | 2440 |
| 2023-09-05 | 25.82 | $25.92 | 47608 |
| 2023-09-01 | 25.80 | $25.94 | 35000 |
| 2023-08-31 | 25.79 | $25.90 | 1227 |
| 2023-08-30 | 25.77 | $25.90 | 100 |
| 2023-08-29 | 25.76 | $25.87 | 32700 |
| 2023-08-28 | 25.74 | $25.80 | 803 |
| 2023-08-25 | 25.74 | $25.72 | 1045 |
| 2023-08-24 | 25.74 | $25.73 | 2024 |
| 2023-08-23 | 25.74 | $25.77 | 119 |
| 2023-08-22 | 25.74 | $25.75 | 1434 |
| 2023-08-21 | 25.74 | $25.73 | 300 |
| 2023-08-18 | 25.74 | $25.72 | 243 |
| 2023-08-17 | 25.74 | $25.73 | 600 |
| 2023-08-16 | 25.74 | $25.74 | 101 |
| 2023-08-15 | 25.74 | $25.75 | 16500 |
| 2023-08-14 | 25.74 | $25.78 | 100 |
| 2023-08-11 | 25.73 | $25.74 | 162 |
| 2023-08-10 | 25.73 | $25.74 | 340 |
| 2023-08-09 | 25.73 | $25.71 | 1000 |
| 2023-08-08 | 25.73 | $25.73 | 100 |
| 2023-08-07 | 25.73 | $25.76 | 100 |
| 2023-08-04 | 25.72 | $25.73 | 300 |
| 2023-08-03 | 25.72 | $25.73 | 1007 |
| 2023-08-02 | 25.72 | $25.69 | 747 |
| 2023-08-01 | 25.72 | $25.77 | 100 |
| 2023-07-31 | 25.71 | $25.78 | 1706 |
| 2023-07-28 | 25.70 | $25.77 | 2400 |
| 2023-07-27 | 25.69 | $25.73 | 9700 |
| 2023-07-26 | 25.68 | $25.73 | 900 |
| 2023-07-25 | 25.67 | $25.73 | 26300 |
| 2023-07-24 | 25.67 | $25.70 | 2000 |
| 2023-07-21 | 25.66 | $25.69 | 930 |
| 2023-07-20 | 25.65 | $25.70 | 1900 |
| 2023-07-19 | 25.65 | $25.72 | 29900 |
| 2023-07-18 | 25.64 | $25.70 | 54601 |
| 2023-07-17 | 25.63 | $25.69 | 100 |
| 2023-07-14 | 25.62 | $25.68 | 515 |
| 2023-07-13 | 25.61 | $25.70 | 1109 |
| 2023-07-12 | 25.60 | $25.65 | 100 |
| 2023-07-11 | 25.59 | $25.61 | 1500 |
| 2023-07-10 | 25.59 | $25.61 | 2 |
| 2023-07-07 | 25.58 | $25.61 | 100 |
| 2023-07-06 | 25.58 | $25.62 | 46000 |
| 2023-07-05 | 25.57 | $25.64 | 28523 |
| 2023-07-03 | 25.56 | $25.59 | 100 |
| 2023-06-30 | 25.55 | $25.59 | 1028 |
| 2023-06-29 | 25.55 | $25.58 | 447 |
| 2023-06-28 | 25.54 | $25.58 | 100 |
| 2023-06-27 | 25.54 | $25.58 | 100 |
| 2023-06-26 | 25.53 | $25.54 | 300 |
| 2023-06-23 | 25.52 | $25.57 | 100 |
| 2023-06-22 | 25.51 | $25.59 | 1343 |
| 2023-06-21 | 25.50 | $25.54 | 200 |
| 2023-06-20 | 25.49 | $25.56 | 104033 |
| 2023-06-16 | 25.48 | $25.56 | 800 |
| 2023-06-15 | 25.46 | $25.58 | 1800 |
| 2023-06-14 | 25.45 | $25.53 | 721 |
| 2023-06-13 | 25.43 | $25.51 | 100 |
| 2023-06-12 | 25.42 | $25.50 | — |
| 2023-06-09 | 25.40 | $25.47 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.60
2026-07-23
Close Price
$36.25
Vol: 554
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.85
Average
30.91
Maximum
36.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.60 | $36.25 | 554 |
| 2026-07-22 | 36.67 | $36.57 | 1119 |
| 2026-07-21 | 36.68 | $36.61 | 428 |
| 2026-07-20 | 36.68 | $36.57 | 300 |
| 2026-07-17 | 36.69 | $36.59 | 1300 |
| 2026-07-16 | 36.70 | $36.78 | 626 |
| 2026-07-15 | 36.67 | $36.89 | 800 |
| 2026-07-14 | 36.61 | $36.72 | 211 |
| 2026-07-13 | 36.58 | $36.69 | 1001 |
| 2026-07-10 | 36.54 | $36.77 | 320 |
| 2026-07-09 | 36.49 | $36.69 | 649 |
| 2026-07-08 | 36.44 | $36.58 | 200 |
| 2026-07-07 | 36.40 | $36.59 | 638 |
| 2026-07-06 | 36.36 | $36.59 | 38128 |
| 2026-07-02 | 36.31 | $36.46 | 417 |
| 2026-07-01 | 36.29 | $36.51 | 80136 |
| 2026-06-30 | 36.24 | $36.32 | 7027 |
| 2026-06-29 | 36.23 | $36.25 | 1015 |
| 2026-06-26 | 36.24 | $36.06 | 4100 |
| 2026-06-25 | 36.28 | $35.86 | 5400 |
| 2026-06-24 | 36.38 | $36.05 | 1609 |
| 2026-06-23 | 36.44 | $36.15 | 7601 |
| 2026-06-22 | 36.50 | $36.27 | 10124 |
| 2026-06-18 | 36.55 | $36.54 | 18872 |
| 2026-06-17 | 36.54 | $36.28 | 1237 |
| 2026-06-16 | 36.58 | $36.57 | 2043 |
| 2026-06-15 | 36.58 | $36.75 | 3136 |
| 2026-06-12 | 36.53 | $36.31 | 2932 |
| 2026-06-11 | 36.56 | $36.35 | 1200 |
| 2026-06-10 | 36.60 | $36.15 | 5421 |
| 2026-06-09 | 36.68 | $36.27 | 1115 |
| 2026-06-08 | 36.74 | $36.37 | 3004 |
| 2026-06-05 | 36.80 | $36.37 | 843 |
| 2026-06-04 | 36.86 | $36.62 | 3806 |
| 2026-06-03 | 36.87 | $36.65 | 1746 |
| 2026-06-02 | 36.89 | $36.75 | 2043 |
| 2026-06-01 | 36.88 | $36.86 | 1439 |
| 2026-05-29 | 36.84 | $36.95 | 1623 |
| 2026-05-28 | 36.78 | $36.86 | 7100 |
| 2026-05-27 | 36.72 | $36.69 | 3237 |
| 2026-05-26 | 36.69 | $36.66 | 3546 |
| 2026-05-22 | 36.66 | $36.56 | 4700 |
| 2026-05-21 | 36.64 | $36.52 | 5222 |
| 2026-05-20 | 36.63 | $36.48 | 25422 |
| 2026-05-19 | 36.62 | $36.35 | 16500 |
| 2026-05-18 | 36.64 | $36.44 | 4429 |
| 2026-05-15 | 36.63 | $36.47 | 303 |
| 2026-05-14 | 36.62 | $36.56 | 100 |
| 2026-05-13 | 36.58 | $36.50 | 12047 |
| 2026-05-12 | 36.55 | $36.46 | 227 |
| 2026-05-11 | 36.51 | $36.52 | 200 |
| 2026-05-08 | 36.46 | $36.50 | 1009 |
| 2026-05-07 | 36.40 | $36.36 | 3011 |
| 2026-05-06 | 36.36 | $36.30 | 2100 |
| 2026-05-05 | 36.32 | $36.14 | 1000 |
| 2026-05-04 | 36.30 | $36.19 | 2649 |
| 2026-05-01 | 36.27 | $36.21 | 2245 |
| 2026-04-30 | 36.23 | $36.11 | 2108 |
| 2026-04-29 | 36.19 | $36.08 | 700 |
| 2026-04-28 | 36.16 | $36.12 | 700 |
| 2026-04-27 | 36.11 | $36.15 | 2400 |
| 2026-04-24 | 36.04 | $36.15 | 8700 |
| 2026-04-23 | 35.96 | $36.01 | 10648 |
| 2026-04-22 | 35.89 | $36.19 | 17475 |
| 2026-04-21 | 35.77 | $36.03 | 1100 |
| 2026-04-20 | 35.67 | $36.05 | 1800 |
| 2026-04-17 | 35.53 | $36.16 | 607 |
| 2026-04-16 | 35.36 | $36.07 | 900 |
| 2026-04-15 | 35.16 | $35.98 | 2600 |
| 2026-04-14 | 34.96 | $35.65 | 2245 |
| 2026-04-13 | 34.79 | $35.39 | 1700 |
| 2026-04-10 | 34.65 | $35.26 | 2062 |
| 2026-04-09 | 34.52 | $35.07 | 1404 |
| 2026-04-08 | 34.40 | $34.91 | 5035 |
| 2026-04-07 | 34.29 | $34.59 | 800 |
| 2026-04-06 | 34.24 | $34.48 | 19200 |
| 2026-04-02 | 34.20 | $34.45 | 2500 |
| 2026-04-01 | 34.17 | $34.39 | 3000 |
| 2026-03-31 | 34.14 | $34.20 | 3249 |
| 2026-03-30 | 34.15 | $33.54 | 1600 |
| 2026-03-27 | 34.30 | $33.70 | 2348 |
| 2026-03-26 | 34.44 | $34.04 | 400 |
| 2026-03-25 | 34.53 | $34.54 | 1834 |
| 2026-03-24 | 34.53 | $34.32 | 2407 |
| 2026-03-23 | 34.58 | $34.54 | 3300 |
| 2026-03-20 | 34.59 | $34.25 | 4500 |
| 2026-03-19 | 34.66 | $34.54 | 9533 |
| 2026-03-18 | 34.69 | $34.56 | 1900 |
| 2026-03-17 | 34.71 | $34.69 | 7700 |
| 2026-03-16 | 34.71 | $34.65 | 20026 |
| 2026-03-13 | 34.71 | $34.50 | 22162 |
| 2026-03-12 | 34.75 | $34.69 | 10323 |
| 2026-03-11 | 34.76 | $34.89 | 11718 |
| 2026-03-10 | 34.72 | $34.88 | 5107 |
| 2026-03-09 | 34.68 | $34.95 | 6826 |
| 2026-03-06 | 34.62 | $34.79 | 4013 |
| 2026-03-05 | 34.58 | $34.92 | 6900 |
| 2026-03-04 | 34.51 | $34.87 | 11325 |
| 2026-03-03 | 34.43 | $34.67 | 17000 |
| 2026-03-02 | 34.39 | $34.68 | 3222 |
| 2026-02-27 | 34.33 | $34.59 | 1900 |
| 2026-02-26 | 34.29 | $34.40 | 2943 |
| 2026-02-25 | 34.29 | $34.46 | 2200 |
| 2026-02-24 | 34.27 | $34.25 | 1845 |
| 2026-02-23 | 34.29 | $34.15 | 6925 |
| 2026-02-20 | 34.34 | $34.35 | 600 |
| 2026-02-19 | 34.35 | $34.28 | 3008 |
| 2026-02-18 | 34.38 | $34.29 | 2803 |
| 2026-02-17 | 34.42 | $34.22 | 12400 |
| 2026-02-13 | 34.47 | $34.18 | 24743 |
| 2026-02-12 | 34.55 | $34.20 | 500 |
| 2026-02-11 | 34.63 | $34.58 | 1117 |
| 2026-02-10 | 34.65 | $34.67 | 1011 |
| 2026-02-09 | 34.65 | $34.75 | 404 |
| 2026-02-06 | 34.63 | $34.55 | 400 |
| 2026-02-05 | 34.66 | $34.25 | 1100 |
| 2026-02-04 | 34.75 | $34.47 | 1900 |
| 2026-02-03 | 34.81 | $34.75 | 1400 |
| 2026-02-02 | 34.82 | $34.83 | 35946 |
| 2026-01-30 | 34.81 | $34.78 | 4600 |
| 2026-01-29 | 34.82 | $34.80 | 2500 |
| 2026-01-28 | 34.82 | $34.88 | 105 |
| 2026-01-27 | 34.81 | $34.90 | 629 |
| 2026-01-26 | 34.78 | $34.84 | 6400 |
| 2026-01-23 | 34.77 | $34.80 | 100 |
| 2026-01-22 | 34.76 | $34.73 | 1300 |
| 2026-01-21 | 34.77 | $34.69 | 6500 |
| 2026-01-20 | 34.78 | $34.67 | 83926 |
| 2026-01-16 | 34.81 | $34.80 | 301 |
| 2026-01-15 | 34.81 | $34.81 | 506 |
| 2026-01-14 | 34.80 | $34.80 | 1300 |
| 2026-01-13 | 34.80 | $34.84 | 130 |
| 2026-01-12 | 34.79 | $34.86 | 8642 |
| 2026-01-09 | 34.77 | $34.82 | 2502 |
| 2026-01-08 | 34.76 | $34.76 | 17700 |
| 2026-01-07 | 34.76 | $34.74 | 1926 |
| 2026-01-06 | 34.76 | $34.74 | 3700 |
| 2026-01-05 | 34.76 | $34.72 | 800 |
| 2026-01-02 | 34.77 | $34.63 | 8900 |
| 2025-12-31 | 34.80 | $34.69 | 3431 |
| 2025-12-30 | 34.82 | $34.76 | 3000 |
| 2025-12-29 | 34.82 | $34.74 | 700 |
| 2025-12-26 | 34.84 | $34.82 | 805 |
| 2025-12-24 | 34.83 | $34.81 | 3004 |
| 2025-12-23 | 34.83 | $34.77 | 27528 |
| 2025-12-22 | 34.84 | $34.89 | 5400 |
| 2025-12-19 | 34.82 | $34.83 | 1900 |
| 2025-12-18 | 34.81 | $34.73 | 3200 |
| 2025-12-17 | 34.82 | $34.67 | 10228 |
| 2025-12-16 | 34.84 | $34.78 | 540 |
| 2025-12-15 | 34.84 | $34.74 | 400 |
| 2025-12-12 | 34.86 | $34.79 | 3200 |
| 2025-12-11 | 34.86 | $34.89 | 1600 |
| 2025-12-10 | 34.84 | $34.92 | 1500 |
| 2025-12-09 | 34.81 | $34.88 | 233 |
| 2025-12-08 | 34.79 | $34.88 | 1717 |
| 2025-12-05 | 34.76 | $34.91 | 400 |
| 2025-12-04 | 34.72 | $34.87 | 200 |
| 2025-12-03 | 34.68 | $34.88 | 3340 |
| 2025-12-02 | 34.63 | $34.89 | 7900 |
| 2025-12-01 | 34.58 | $34.82 | 3200 |
| 2025-11-28 | 34.52 | $34.85 | 709 |
| 2025-11-26 | 34.46 | $34.73 | 712 |
| 2025-11-25 | 34.41 | $34.54 | 4700 |
| 2025-11-24 | 34.39 | $34.45 | 2317 |
| 2025-11-21 | 34.39 | $33.97 | 4036 |
| 2025-11-20 | 34.48 | $33.96 | 2900 |
| 2025-11-19 | 34.60 | $34.28 | 3000 |
| 2025-11-18 | 34.67 | $34.26 | 2721 |
| 2025-11-17 | 34.75 | $34.40 | 2030 |
| 2025-11-14 | 34.82 | $34.49 | 633 |
| 2025-11-13 | 34.88 | $34.47 | 1300 |
| 2025-11-12 | 34.95 | $34.80 | 900 |
| 2025-11-11 | 34.96 | $34.89 | 2300 |
| 2025-11-10 | 34.95 | $34.95 | 300 |
| 2025-11-07 | 34.93 | $34.74 | 400 |
| 2025-11-06 | 34.95 | $34.75 | 1000 |
| 2025-11-05 | 34.97 | $34.93 | 2700 |
| 2025-11-04 | 34.95 | $34.86 | 2700 |
| 2025-11-03 | 34.94 | $35.03 | 5700 |
| 2025-10-31 | 34.90 | $35.00 | 1644 |
| 2025-10-30 | 34.85 | $34.92 | 6448 |
| 2025-10-29 | 34.81 | $35.08 | 811 |
| 2025-10-28 | 34.72 | $35.04 | 1800 |
| 2025-10-27 | 34.64 | $34.90 | 900 |
| 2025-10-24 | 34.56 | $34.62 | 15300 |
| 2025-10-23 | 34.53 | $34.52 | 919 |
| 2025-10-22 | 34.52 | $34.39 | 1100 |
| 2025-10-21 | 34.54 | $34.60 | 1240 |
| 2025-10-20 | 34.51 | $34.64 | 243 |
| 2025-10-17 | 34.46 | $34.45 | 200 |
| 2025-10-16 | 34.45 | $34.34 | 9601 |
| 2025-10-15 | 34.46 | $34.41 | 5400 |
| 2025-10-14 | 34.46 | $34.37 | 3410 |
| 2025-10-13 | 34.46 | $34.45 | 1249 |
| 2025-10-10 | 34.45 | $34.24 | 849 |
| 2025-10-09 | 34.47 | $34.47 | 2205 |
| 2025-10-08 | 34.45 | $34.42 | 1228 |
| 2025-10-07 | 34.44 | $34.38 | 1436 |
| 2025-10-06 | 34.43 | $34.38 | 16149 |
| 2025-10-03 | 34.42 | $34.31 | 1100 |
| 2025-10-02 | 34.43 | $34.38 | 700 |
| 2025-10-01 | 34.41 | $34.38 | 1600 |
| 2025-09-30 | 34.40 | $34.35 | 1369 |
| 2025-09-29 | 34.39 | $34.32 | 1412 |
| 2025-09-26 | 34.38 | $34.31 | 840 |
| 2025-09-25 | 34.37 | $34.28 | 500 |
| 2025-09-24 | 34.36 | $34.31 | 300 |
| 2025-09-23 | 34.34 | $34.33 | 500 |
| 2025-09-22 | 34.32 | $34.37 | 2500 |
| 2025-09-19 | 34.28 | $34.34 | 715 |
| 2025-09-18 | 34.24 | $34.27 | 19300 |
| 2025-09-17 | 34.21 | $34.24 | 129 |
| 2025-09-16 | 34.18 | $34.25 | 100 |
| 2025-09-15 | 34.14 | $34.23 | 100 |
| 2025-09-12 | 34.10 | $34.16 | 4129 |
| 2025-09-11 | 34.06 | $34.09 | 8319 |
| 2025-09-10 | 34.04 | $34.07 | 4200 |
| 2025-09-09 | 34.01 | $34.02 | 300 |
| 2025-09-08 | 33.98 | $33.97 | 947 |
| 2025-09-05 | 33.96 | $33.93 | 1000 |
| 2025-09-04 | 33.95 | $33.91 | 845 |
| 2025-09-03 | 33.93 | $33.83 | 400 |
| 2025-09-02 | 33.93 | $33.76 | 1542 |
| 2025-08-29 | 33.94 | $33.78 | 57302 |
| 2025-08-28 | 33.95 | $33.94 | 3200 |
| 2025-08-27 | 33.93 | $33.87 | 2100 |
| 2025-08-26 | 33.91 | $33.87 | 1986 |
| 2025-08-25 | 33.89 | $33.82 | 149 |
| 2025-08-22 | 33.88 | $33.80 | 733 |
| 2025-08-21 | 33.87 | $33.66 | 400 |
| 2025-08-20 | 33.88 | $33.70 | 813 |
| 2025-08-19 | 33.88 | $33.74 | 1805 |
| 2025-08-18 | 33.88 | $33.89 | 301 |
| 2025-08-15 | 33.84 | $33.90 | 400 |
| 2025-08-14 | 33.79 | $33.96 | 4139 |
| 2025-08-13 | 33.72 | $33.94 | 9828 |
| 2025-08-12 | 33.64 | $33.96 | 20271 |
| 2025-08-11 | 33.54 | $33.75 | 300 |
| 2025-08-08 | 33.47 | $33.77 | 1526 |
| 2025-08-07 | 33.38 | $33.55 | 1200 |
| 2025-08-06 | 33.32 | $33.47 | 1600 |
| 2025-08-05 | 33.27 | $33.18 | 2000 |
| 2025-08-04 | 33.28 | $33.18 | 1537 |
| 2025-08-01 | 33.28 | $33.05 | 9900 |
| 2025-07-31 | 33.30 | $33.18 | 500 |
| 2025-07-30 | 33.31 | $33.21 | 616 |
| 2025-07-29 | 33.30 | $33.23 | 1698 |
| 2025-07-28 | 33.29 | $33.24 | 1700 |
| 2025-07-25 | 33.27 | $33.20 | 4121 |
| 2025-07-24 | 33.26 | $33.16 | 4300 |
| 2025-07-23 | 33.26 | $33.20 | 13012 |
| 2025-07-22 | 33.24 | $33.15 | 35300 |
| 2025-07-21 | 33.23 | $33.24 | 1722 |
| 2025-07-18 | 33.20 | $33.16 | 1100 |
| 2025-07-17 | 33.17 | $33.21 | 1700 |
| 2025-07-16 | 33.13 | $33.10 | 211 |
| 2025-07-15 | 33.11 | $33.10 | 3500 |
| 2025-07-14 | 33.08 | $33.08 | 13919 |
| 2025-07-11 | 33.05 | $33.03 | 542 |
| 2025-07-10 | 33.03 | $33.02 | 3200 |
| 2025-07-09 | 33.00 | $32.99 | 13900 |
| 2025-07-08 | 32.97 | $32.92 | 10800 |
| 2025-07-07 | 32.95 | $32.91 | 425 |
| 2025-07-03 | 32.92 | $33.00 | 1226 |
| 2025-07-02 | 32.87 | $32.91 | 7500 |
| 2025-07-01 | 32.83 | $32.76 | 900 |
| 2025-06-30 | 32.82 | $32.96 | 4700 |
| 2025-06-27 | 32.76 | $32.87 | 1778 |
| 2025-06-26 | 32.70 | $32.87 | 1205 |
| 2025-06-25 | 32.64 | $32.71 | 6918 |
| 2025-06-24 | 32.60 | $32.73 | 14532 |
| 2025-06-23 | 32.54 | $32.56 | 243 |
| 2025-06-20 | 32.51 | $32.32 | 1038 |
| 2025-06-18 | 32.53 | $32.44 | 1404 |
| 2025-06-17 | 32.52 | $32.42 | 1000 |
| 2025-06-16 | 32.52 | $32.49 | 220 |
| 2025-06-13 | 32.49 | $32.39 | 100 |
| 2025-06-12 | 32.49 | $32.49 | 500 |
| 2025-06-11 | 32.46 | $32.44 | 407 |
| 2025-06-10 | 32.43 | $32.42 | 3200 |
| 2025-06-09 | 32.40 | $32.35 | 2700 |
| 2025-06-06 | 32.38 | $32.31 | 1519 |
| 2025-06-05 | 32.36 | $32.19 | 5000 |
| 2025-06-04 | 32.37 | $32.37 | 809 |
| 2025-06-03 | 32.33 | $32.36 | 3753 |
| 2025-06-02 | 32.29 | $32.30 | 1839 |
| 2025-05-30 | 32.26 | $32.19 | 681 |
| 2025-05-29 | 32.24 | $32.14 | 77642 |
| 2025-05-28 | 32.23 | $32.15 | 5435 |
| 2025-05-27 | 32.21 | $32.20 | 8206 |
| 2025-05-23 | 32.17 | $32.06 | 5000 |
| 2025-05-22 | 32.16 | $32.10 | 41800 |
| 2025-05-21 | 32.14 | $32.07 | 19800 |
| 2025-05-20 | 32.11 | $32.14 | 6889 |
| 2025-05-19 | 32.07 | $32.20 | 4139 |
| 2025-05-16 | 32.00 | $32.21 | 1036 |
| 2025-05-15 | 31.92 | $32.18 | 8534 |
| 2025-05-14 | 31.83 | $32.17 | 5829 |
| 2025-05-13 | 31.72 | $32.07 | 2600 |
| 2025-05-12 | 31.62 | $31.92 | 3700 |
| 2025-05-09 | 31.54 | $31.68 | 11724 |
| 2025-05-08 | 31.49 | $31.61 | 18300 |
| 2025-05-07 | 31.44 | $31.57 | 9800 |
| 2025-05-06 | 31.39 | $31.52 | 100 |
| 2025-05-05 | 31.35 | $31.64 | 5800 |
| 2025-05-02 | 31.27 | $31.66 | 601 |
| 2025-05-01 | 31.18 | $31.57 | 6800 |
| 2025-04-30 | 31.09 | $31.45 | 2476 |
| 2025-04-29 | 31.01 | $31.48 | 3412 |
| 2025-04-28 | 30.91 | $31.45 | 3521 |
| 2025-04-25 | 30.81 | $31.40 | 6000 |
| 2025-04-24 | 30.69 | $31.25 | 2904 |
| 2025-04-23 | 30.59 | $30.96 | 1500 |
| 2025-04-22 | 30.54 | $30.67 | 1144 |
| 2025-04-21 | 30.54 | $30.37 | 2005 |
| 2025-04-17 | 30.61 | $30.66 | 6638 |
| 2025-04-16 | 30.63 | $30.65 | 1200 |
| 2025-04-15 | 30.65 | $31.14 | 4302 |
| 2025-04-14 | 30.58 | $31.10 | 1500 |
| 2025-04-11 | 30.50 | $30.95 | 3547 |
| 2025-04-10 | 30.44 | $30.66 | 8534 |
| 2025-04-09 | 30.44 | $31.53 | 5000 |
| 2025-04-08 | 30.26 | $29.44 | 8210 |
| 2025-04-07 | 30.50 | $29.67 | 6206 |
| 2025-04-04 | 30.72 | $29.63 | 20000 |
| 2025-04-03 | 30.99 | $30.44 | 10428 |
| 2025-04-02 | 31.13 | $31.27 | 13724 |
| 2025-04-01 | 31.13 | $31.18 | 3600 |
| 2025-03-31 | 31.14 | $31.11 | 3000 |
| 2025-03-28 | 31.18 | $31.11 | 1500 |
| 2025-03-27 | 31.21 | $31.33 | 20043 |
| 2025-03-26 | 31.21 | $31.38 | 3141 |
| 2025-03-25 | 31.20 | $31.66 | 2100 |
| 2025-03-24 | 31.13 | $31.59 | 4500 |
| 2025-03-21 | 31.07 | $31.30 | 824 |
| 2025-03-20 | 31.06 | $31.17 | 1189 |
| 2025-03-19 | 31.07 | $31.25 | 1600 |
| 2025-03-18 | 31.08 | $30.91 | 12515 |
| 2025-03-17 | 31.16 | $31.32 | 17100 |
| 2025-03-14 | 31.16 | $31.20 | 7800 |
| 2025-03-13 | 31.20 | $30.67 | 2751 |
| 2025-03-12 | 31.35 | $31.03 | 14904 |
| 2025-03-11 | 31.46 | $30.81 | 3800 |
| 2025-03-10 | 31.63 | $30.77 | 1518 |
| 2025-03-07 | 31.84 | $31.55 | 46800 |
| 2025-03-06 | 31.91 | $31.41 | 4823 |
| 2025-03-05 | 32.03 | $31.86 | 12259 |
| 2025-03-04 | 32.08 | $31.64 | 9443 |
| 2025-03-03 | 32.18 | $31.76 | 1700 |
| 2025-02-28 | 32.26 | $32.14 | 6969 |
| 2025-02-27 | 32.29 | $31.90 | 1290 |
| 2025-02-26 | 32.36 | $32.27 | 5300 |
| 2025-02-25 | 32.38 | $32.26 | 4700 |
| 2025-02-24 | 32.39 | $32.30 | 4539 |
| 2025-02-21 | 32.40 | $32.35 | 6030 |
| 2025-02-20 | 32.40 | $32.36 | 6300 |
| 2025-02-19 | 32.39 | $32.39 | 1305 |
| 2025-02-18 | 32.38 | $32.34 | 300 |
| 2025-02-14 | 32.38 | $32.39 | 5424 |
| 2025-02-13 | 32.36 | $32.37 | 3863 |
| 2025-02-12 | 32.35 | $32.31 | 6700 |
| 2025-02-11 | 32.34 | $32.31 | 22900 |
| 2025-02-10 | 32.33 | $32.31 | 2013 |
| 2025-02-07 | 32.32 | $32.27 | 600 |
| 2025-02-06 | 32.32 | $32.32 | 3900 |
| 2025-02-05 | 32.31 | $32.34 | 348 |
| 2025-02-04 | 32.28 | $32.30 | 1451 |
| 2025-02-03 | 32.27 | $32.27 | 2000 |
| 2025-01-31 | 32.25 | $32.31 | 76742 |
| 2025-01-30 | 32.22 | $32.33 | 32600 |
| 2025-01-29 | 32.19 | $32.28 | 6599 |
| 2025-01-28 | 32.16 | $32.27 | 4148 |
| 2025-01-27 | 32.12 | $32.24 | 2800 |
| 2025-01-24 | 32.09 | $32.31 | 9300 |
| 2025-01-23 | 32.03 | $32.39 | 1900 |
| 2025-01-22 | 31.95 | $32.33 | 900 |
| 2025-01-21 | 31.87 | $32.29 | 14326 |
| 2025-01-17 | 31.78 | $32.06 | 9900 |
| 2025-01-16 | 31.73 | $31.79 | 2500 |
| 2025-01-15 | 31.72 | $31.88 | 14239 |
| 2025-01-14 | 31.70 | $31.45 | 24425 |
| 2025-01-13 | 31.77 | $31.35 | 33623 |
| 2025-01-10 | 31.86 | $31.40 | 4370 |
| 2025-01-08 | 31.97 | $31.71 | 22676 |
| 2025-01-07 | 32.02 | $31.73 | 1400 |
| 2025-01-06 | 32.08 | $31.95 | 8537 |
| 2025-01-03 | 32.10 | $31.79 | 7716 |
| 2025-01-02 | 32.16 | $31.49 | 11628 |
| 2024-12-31 | 32.29 | $31.53 | 11528 |
| 2024-12-30 | 32.43 | $31.61 | 55817 |
| 2024-12-27 | 32.57 | $32.40 | 10733 |
| 2024-12-26 | 32.57 | $32.70 | 10803 |
| 2024-12-24 | 32.51 | $32.60 | 5724 |
| 2024-12-23 | 32.45 | $32.49 | 35534 |
| 2024-12-20 | 32.41 | $32.19 | 21339 |
| 2024-12-19 | 32.42 | $32.18 | 32818 |
| 2024-12-18 | 32.43 | $32.24 | 6600 |
| 2024-12-17 | 32.43 | $32.47 | 7234 |
| 2024-12-16 | 32.38 | $32.51 | 3200 |
| 2024-12-13 | 32.31 | $32.36 | 8306 |
| 2024-12-12 | 32.26 | $32.20 | 5300 |
| 2024-12-11 | 32.23 | $32.23 | 500 |
| 2024-12-10 | 32.19 | $32.12 | 4724 |
| 2024-12-09 | 32.16 | $32.10 | 16039 |
| 2024-12-06 | 32.14 | $32.17 | 203 |
| 2024-12-05 | 32.09 | $32.08 | 3900 |
| 2024-12-04 | 32.05 | $32.08 | 4346 |
| 2024-12-03 | 32.00 | $32.03 | 1400 |
| 2024-12-02 | 31.95 | $32.01 | 8223 |
| 2024-11-29 | 31.90 | $31.92 | 2400 |
| 2024-11-27 | 31.85 | $31.84 | 22531 |
| 2024-11-26 | 31.81 | $31.93 | 2200 |
| 2024-11-25 | 31.75 | $31.90 | 1300 |
| 2024-11-22 | 31.68 | $31.77 | 1600 |
| 2024-11-21 | 31.63 | $31.59 | 3210 |
| 2024-11-20 | 31.60 | $31.54 | 3220 |
| 2024-11-19 | 31.57 | $31.54 | 400 |
| 2024-11-18 | 31.54 | $31.49 | 1910 |
| 2024-11-15 | 31.52 | $31.44 | 2142 |
| 2024-11-14 | 31.50 | $31.59 | 208 |
| 2024-11-13 | 31.44 | $31.64 | 2230 |
| 2024-11-12 | 31.36 | $31.64 | 936 |
| 2024-11-11 | 31.26 | $31.77 | 4427 |
| 2024-11-08 | 31.12 | $31.66 | 2900 |
| 2024-11-07 | 30.98 | $31.57 | 947 |
| 2024-11-06 | 30.84 | $31.40 | 25800 |
| 2024-11-05 | 30.71 | $30.75 | 1547 |
| 2024-11-04 | 30.69 | $30.60 | 11600 |
| 2024-11-01 | 30.70 | $30.58 | 6200 |
| 2024-10-31 | 30.72 | $30.50 | 300 |
| 2024-10-30 | 30.75 | $30.69 | 332 |
| 2024-10-29 | 30.75 | $30.72 | 5500 |
| 2024-10-28 | 30.75 | $30.70 | 1400 |
| 2024-10-25 | 30.74 | $30.69 | 100 |
| 2024-10-24 | 30.74 | $30.68 | 5543 |
| 2024-10-23 | 30.74 | $30.65 | 5011 |
| 2024-10-22 | 30.74 | $30.71 | 2600 |
| 2024-10-21 | 30.73 | $30.71 | 1500 |
| 2024-10-18 | 30.72 | $30.70 | 3700 |
| 2024-10-17 | 30.71 | $30.68 | 232 |
| 2024-10-16 | 30.70 | $30.66 | 1900 |
| 2024-10-15 | 30.69 | $30.65 | 102 |
| 2024-10-14 | 30.68 | $30.70 | 15601 |
| 2024-10-11 | 30.66 | $30.67 | 19821 |
| 2024-10-10 | 30.64 | $30.63 | 900 |
| 2024-10-09 | 30.63 | $30.63 | 318 |
| 2024-10-08 | 30.61 | $30.58 | 930 |
| 2024-10-07 | 30.60 | $30.53 | 1322 |
| 2024-10-04 | 30.59 | $30.60 | 7000 |
| 2024-10-03 | 30.57 | $30.52 | 100 |
| 2024-10-02 | 30.57 | $30.50 | 1720 |
| 2024-10-01 | 30.56 | $30.50 | 1316 |
| 2024-09-30 | 30.55 | $30.50 | — |
| 2024-09-27 | 30.55 | $30.48 | 1540 |
| 2024-09-26 | 30.54 | $30.47 | 947 |
| 2024-09-25 | 30.53 | $30.49 | 4300 |
| 2024-09-24 | 30.51 | $30.47 | 2200 |
| 2024-09-23 | 30.50 | $30.47 | 1900 |
| 2024-09-20 | 30.48 | $30.44 | — |
| 2024-09-19 | 30.47 | $30.46 | 11700 |
| 2024-09-18 | 30.44 | $30.40 | 200 |
| 2024-09-17 | 30.43 | $30.40 | 4600 |
| 2024-09-16 | 30.41 | $30.41 | 3100 |
| 2024-09-13 | 30.38 | $30.44 | 2300 |
| 2024-09-12 | 30.34 | $30.33 | 400 |
| 2024-09-11 | 30.32 | $30.21 | 3935 |
| 2024-09-10 | 30.32 | $30.19 | 100 |
| 2024-09-09 | 30.32 | $30.19 | 7200 |
| 2024-09-06 | 30.32 | $30.14 | 424 |
| 2024-09-05 | 30.33 | $30.18 | 100 |
| 2024-09-04 | 30.33 | $30.20 | 11316 |
| 2024-09-03 | 30.32 | $30.24 | 142 |
| 2024-08-30 | 30.31 | $30.25 | 100 |
| 2024-08-29 | 30.28 | $30.21 | 130 |
| 2024-08-28 | 30.26 | $30.21 | 500 |
| 2024-08-27 | 30.24 | $30.22 | 3729 |
| 2024-08-26 | 30.20 | $30.23 | 100 |
| 2024-08-23 | 30.16 | $30.22 | 5735 |
| 2024-08-22 | 30.11 | $30.17 | 122 |
| 2024-08-21 | 30.06 | $30.19 | 2700 |
| 2024-08-20 | 30.00 | $30.18 | 100 |
| 2024-08-19 | 29.93 | $30.19 | 5100 |
| 2024-08-16 | 29.84 | $30.04 | 820 |
| 2024-08-15 | 29.76 | $29.99 | 306 |
| 2024-08-14 | 29.69 | $29.78 | 1600 |
| 2024-08-13 | 29.65 | $29.71 | 2700 |
| 2024-08-12 | 29.61 | $29.48 | 100 |
| 2024-08-09 | 29.61 | $29.41 | 2130 |
| 2024-08-08 | 29.63 | $29.39 | 300 |
| 2024-08-07 | 29.66 | $29.21 | 100 |
| 2024-08-06 | 29.72 | $29.27 | 100 |
| 2024-08-05 | 29.78 | $29.22 | 1322 |
| 2024-08-02 | 29.86 | $29.37 | 5600 |
| 2024-08-01 | 29.92 | $29.62 | 7033 |
| 2024-07-31 | 29.93 | $29.91 | 12800 |
| 2024-07-30 | 29.88 | $29.71 | 449 |
| 2024-07-29 | 29.86 | $29.79 | 1300 |
| 2024-07-26 | 29.82 | $29.79 | 648 |
| 2024-07-25 | 29.77 | $29.69 | 1130 |
| 2024-07-24 | 29.73 | $29.65 | 1528 |
| 2024-07-23 | 29.69 | $29.76 | 200 |
| 2024-07-22 | 29.61 | $29.76 | 3400 |
| 2024-07-19 | 29.53 | $29.70 | 100 |
| 2024-07-18 | 29.43 | $29.77 | 1800 |
| 2024-07-17 | 29.31 | $29.81 | 100 |
| 2024-07-16 | 29.15 | $29.92 | 402 |
| 2024-07-15 | 28.94 | $29.45 | 31210 |
| 2024-07-12 | 28.80 | $29.24 | 1600 |
| 2024-07-11 | 28.67 | $29.08 | 2215 |
| 2024-07-10 | 28.56 | $28.80 | 5024 |
| 2024-07-09 | 28.48 | $28.59 | 8826 |
| 2024-07-08 | 28.44 | $28.56 | 641 |
| 2024-07-05 | 28.40 | $28.48 | 536 |
| 2024-07-03 | 28.37 | $28.47 | 15000 |
| 2024-07-02 | 28.33 | $28.42 | 202 |
| 2024-07-01 | 28.29 | $28.32 | 5027 |
| 2024-06-28 | 28.28 | $28.31 | 6700 |
| 2024-06-27 | 28.25 | $28.28 | 1303 |
| 2024-06-26 | 28.24 | $28.26 | 3248 |
| 2024-06-25 | 28.22 | $28.25 | 1730 |
| 2024-06-24 | 28.20 | $28.23 | 69016 |
| 2024-06-21 | 28.18 | $28.16 | 31800 |
| 2024-06-20 | 28.17 | $28.16 | 2300 |
| 2024-06-18 | 28.16 | $28.14 | 200 |
| 2024-06-17 | 28.15 | $28.15 | 1100 |
| 2024-06-14 | 28.14 | $28.11 | 1624 |
| 2024-06-13 | 28.14 | $28.16 | 2500 |
| 2024-06-12 | 28.12 | $28.11 | 3411 |
| 2024-06-11 | 28.11 | $28.14 | 4642 |
| 2024-06-10 | 28.09 | $28.07 | 7200 |
| 2024-06-07 | 28.08 | $28.06 | 4633 |
| 2024-06-06 | 28.07 | $28.06 | 317 |
| 2024-06-05 | 28.06 | $28.06 | 100 |
| 2024-06-04 | 28.05 | $28.03 | 604 |
| 2024-06-03 | 28.04 | $28.02 | 100 |
| 2024-05-31 | 28.03 | $28.01 | 2400 |
| 2024-05-30 | 28.02 | $27.99 | 400 |
| 2024-05-29 | 28.02 | $28.00 | 5400 |
| 2024-05-28 | 28.01 | $28.01 | 1301 |
| 2024-05-24 | 27.99 | $27.99 | 100 |
| 2024-05-23 | 27.98 | $27.97 | 100 |
| 2024-05-22 | 27.97 | $27.96 | 3700 |
| 2024-05-21 | 27.95 | $27.96 | 200 |
| 2024-05-20 | 27.94 | $27.95 | 2232 |
| 2024-05-17 | 27.92 | $27.93 | 800 |
| 2024-05-16 | 27.90 | $27.93 | 801 |
| 2024-05-15 | 27.88 | $27.94 | 600 |
| 2024-05-14 | 27.86 | $27.90 | 542 |
| 2024-05-13 | 27.84 | $27.88 | 300 |
| 2024-05-10 | 27.81 | $27.88 | 1400 |
| 2024-05-09 | 27.79 | $27.87 | 2900 |
| 2024-05-08 | 27.76 | $27.84 | 3913 |
| 2024-05-07 | 27.73 | $27.84 | 300 |
| 2024-05-06 | 27.70 | $27.82 | 5000 |
| 2024-05-03 | 27.66 | $27.74 | 717 |
| 2024-05-02 | 27.64 | $27.62 | 739 |
| 2024-05-01 | 27.64 | $27.59 | 2100 |
| 2024-04-30 | 27.64 | $27.63 | 1318 |
| 2024-04-29 | 27.64 | $27.68 | 1200 |
| 2024-04-26 | 27.62 | $27.66 | 27644 |
| 2024-04-25 | 27.61 | $27.61 | 732 |
| 2024-04-24 | 27.60 | $27.62 | 600 |
| 2024-04-23 | 27.59 | $27.59 | 1800 |
| 2024-04-22 | 27.58 | $27.55 | 100 |
| 2024-04-19 | 27.58 | $27.53 | 215 |
| 2024-04-18 | 27.59 | $27.56 | 401 |
| 2024-04-17 | 27.59 | $27.53 | 4938 |
| 2024-04-16 | 27.59 | $27.56 | 900 |
| 2024-04-15 | 27.59 | $27.55 | 96018 |
| 2024-04-12 | 27.59 | $27.59 | 2208 |
| 2024-04-11 | 27.58 | $27.60 | 133 |
| 2024-04-10 | 27.57 | $27.57 | 300 |
| 2024-04-09 | 27.56 | $27.57 | 2600 |
| 2024-04-08 | 27.55 | $27.55 | 5019 |
| 2024-04-05 | 27.54 | $27.55 | 8400 |
| 2024-04-04 | 27.53 | $27.52 | 59839 |
| 2024-04-03 | 27.53 | $27.53 | 1022 |
| 2024-04-02 | 27.52 | $27.53 | 1303 |
| 2024-04-01 | 27.50 | $27.52 | 40007 |
| 2024-03-28 | 27.49 | $27.51 | 112 |
| 2024-03-27 | 27.48 | $27.49 | 100 |
| 2024-03-26 | 27.47 | $27.47 | 1400 |
| 2024-03-25 | 27.46 | $27.48 | 100 |
| 2024-03-22 | 27.45 | $27.47 | — |
| 2024-03-21 | 27.44 | $27.46 | 112 |
| 2024-03-20 | 27.42 | $27.47 | 137 |
| 2024-03-19 | 27.41 | $27.44 | 103 |
| 2024-03-18 | 27.39 | $27.43 | 200 |
| 2024-03-15 | 27.38 | $27.38 | 200 |
| 2024-03-14 | 27.37 | $27.40 | 201 |
| 2024-03-13 | 27.36 | $27.36 | 933 |
| 2024-03-12 | 27.36 | $27.35 | 2000 |
| 2024-03-11 | 27.35 | $27.34 | 200 |
| 2024-03-08 | 27.35 | $27.32 | 200 |
| 2024-03-07 | 27.35 | $27.32 | 12800 |
| 2024-03-06 | 27.34 | $27.29 | 100 |
| 2024-03-05 | 27.35 | $27.29 | 100 |
| 2024-03-04 | 27.35 | $27.32 | 7806 |
| 2024-03-01 | 27.35 | $27.33 | 3100 |
| 2024-02-29 | 27.35 | $27.33 | — |
| 2024-02-28 | 27.35 | $27.31 | 100 |
| 2024-02-27 | 27.35 | $27.32 | 435 |
| 2024-02-26 | 27.34 | $27.31 | 14020 |
| 2024-02-23 | 27.34 | $27.32 | — |
| 2024-02-22 | 27.33 | $27.33 | 200 |
| 2024-02-21 | 27.32 | $27.32 | 22125 |
| 2024-02-20 | 27.31 | $27.27 | 100 |
| 2024-02-16 | 27.31 | $27.27 | 225 |
| 2024-02-15 | 27.31 | $27.27 | 5700 |
| 2024-02-14 | 27.31 | $27.27 | 5314 |
| 2024-02-13 | 27.30 | $27.27 | 10004 |
| 2024-02-12 | 27.30 | $27.30 | 1334 |
| 2024-02-09 | 27.29 | $27.28 | 100 |
| 2024-02-08 | 27.28 | $27.29 | 100 |
| 2024-02-07 | 27.26 | $27.28 | 3705 |
| 2024-02-06 | 27.24 | $27.25 | 1043 |
| 2024-02-05 | 27.23 | $27.24 | 4602 |
| 2024-02-02 | 27.22 | $27.24 | 2902 |
| 2024-02-01 | 27.20 | $27.19 | 4449 |
| 2024-01-31 | 27.19 | $27.16 | 1001 |
| 2024-01-30 | 27.18 | $27.21 | 2100 |
| 2024-01-29 | 27.17 | $27.22 | 1006 |
| 2024-01-26 | 27.14 | $27.19 | 1800 |
| 2024-01-25 | 27.12 | $27.15 | 3100 |
| 2024-01-24 | 27.10 | $27.14 | 200 |
| 2024-01-23 | 27.09 | $27.11 | 10706 |
| 2024-01-22 | 27.07 | $27.08 | 3031 |
| 2024-01-19 | 27.06 | $27.08 | 201 |
| 2024-01-18 | 27.05 | $27.04 | 138 |
| 2024-01-17 | 27.04 | $26.99 | 100 |
| 2024-01-16 | 27.04 | $27.00 | 100 |
| 2024-01-12 | 27.04 | $27.01 | 7000 |
| 2024-01-11 | 27.03 | $26.99 | 400 |
| 2024-01-10 | 27.03 | $26.98 | 340 |
| 2024-01-09 | 27.03 | $26.96 | 1300 |
| 2024-01-08 | 27.03 | $26.95 | 7000 |
| 2024-01-05 | 27.04 | $26.89 | 900 |
| 2024-01-04 | 27.06 | $26.90 | — |
| 2024-01-03 | 27.07 | $26.92 | 320 |
| 2024-01-02 | 27.09 | $26.92 | 700 |
| 2023-12-29 | 27.11 | $26.96 | 100 |
| 2023-12-28 | 27.12 | $26.96 | 131 |
| 2023-12-27 | 27.13 | $26.94 | 840 |
| 2023-12-26 | 27.15 | $26.95 | 2307 |
| 2023-12-22 | 27.16 | $26.95 | 1919 |
| 2023-12-21 | 27.18 | $26.92 | 1300 |
| 2023-12-20 | 27.20 | $26.89 | 1608 |
| 2023-12-19 | 27.24 | $27.14 | 100 |
| 2023-12-18 | 27.22 | $27.13 | 6900 |
| 2023-12-15 | 27.20 | $27.09 | 2200 |
| 2023-12-14 | 27.18 | $27.07 | 100 |
| 2023-12-13 | 27.17 | $27.10 | 9600 |
| 2023-12-12 | 27.14 | $27.02 | 1100 |
| 2023-12-11 | 27.12 | $27.01 | 800 |
| 2023-12-08 | 27.11 | $26.99 | 2422 |
| 2023-12-07 | 27.09 | $26.96 | 32400 |
| 2023-12-06 | 27.07 | $26.88 | 5600 |
| 2023-12-05 | 27.06 | $26.91 | 32500 |
| 2023-12-04 | 27.04 | $26.90 | 31606 |
| 2023-12-01 | 27.02 | $26.91 | 2300 |
| 2023-11-30 | 26.99 | $26.89 | 6209 |
| 2023-11-29 | 26.95 | $26.89 | 4200 |
| 2023-11-28 | 26.91 | $26.92 | 13938 |
| 2023-11-27 | 26.86 | $26.91 | 1600 |
| 2023-11-24 | 26.79 | $26.92 | 100 |
| 2023-11-22 | 26.71 | $26.94 | 1500 |
| 2023-11-21 | 26.60 | $26.74 | 10700 |
| 2023-11-20 | 26.52 | $26.98 | 200 |
| 2023-11-17 | 26.38 | $26.80 | 16206 |
| 2023-11-16 | 26.25 | $26.71 | 100 |
| 2023-11-15 | 26.11 | $26.74 | 23302 |
| 2023-11-14 | 25.94 | $26.78 | 15903 |
| 2023-11-13 | 25.74 | $26.06 | 100 |
| 2023-11-10 | 25.65 | $26.15 | 1001 |
| 2023-11-09 | 25.53 | $25.73 | 3200 |
| 2023-11-08 | 25.48 | $25.96 | 1100 |
| 2023-11-07 | 25.38 | $26.00 | 1746 |
| 2023-11-06 | 25.24 | $25.85 | 51600 |
| 2023-11-03 | 25.12 | $25.87 | 300 |
| 2023-11-02 | 24.98 | $25.55 | 300 |
| 2023-11-01 | 24.87 | $25.10 | 32400 |
| 2023-10-31 | 24.85 | $24.86 | 7500 |
| 2023-10-30 | 24.88 | $24.76 | 6700 |
| 2023-10-27 | 24.94 | $24.54 | 1400 |
| 2023-10-26 | 25.05 | $24.58 | 200 |
| 2023-10-25 | 25.17 | $24.78 | 100 |
| 2023-10-24 | 25.27 | $25.14 | 10400 |
| 2023-10-23 | 25.31 | $25.02 | 100 |
| 2023-10-20 | 25.38 | $25.02 | 100 |
| 2023-10-19 | 25.47 | $25.27 | 300 |
| 2023-10-18 | 25.52 | $25.43 | 2800 |
| 2023-10-17 | 25.54 | $25.67 | 1031 |
| 2023-10-16 | 25.51 | $25.67 | 1200 |
| 2023-10-13 | 25.48 | $25.42 | 800 |
| 2023-10-12 | 25.50 | $25.63 | 100 |
| 2023-10-11 | 25.48 | $25.80 | 2224 |
| 2023-10-10 | 25.42 | $25.72 | 600 |
| 2023-10-09 | 25.36 | $25.60 | 138 |
| 2023-10-06 | 25.33 | $25.49 | 1000 |
| 2023-10-05 | 25.31 | $25.26 | 944 |
| 2023-10-04 | 25.34 | $25.30 | 203 |
| 2023-10-03 | 25.36 | $25.15 | 100 |
| 2023-10-02 | 25.42 | $25.44 | 1617 |
| 2023-09-29 | 25.43 | $25.39 | 700 |
| 2023-09-28 | 25.45 | $25.42 | 2600 |
| 2023-09-27 | 25.47 | $25.28 | 104 |
| 2023-09-26 | 25.53 | $25.26 | 29125 |
| 2023-09-25 | 25.60 | $25.44 | 100 |
| 2023-09-22 | 25.64 | $25.38 | 39700 |
| 2023-09-21 | 25.70 | $25.39 | 431 |
| 2023-09-20 | 25.77 | $25.58 | 600 |
| 2023-09-19 | 25.81 | $25.73 | 100 |
| 2023-09-18 | 25.82 | $25.76 | 11100 |
| 2023-09-15 | 25.83 | $25.76 | 100 |
| 2023-09-14 | 25.85 | $25.92 | 446 |
| 2023-09-13 | 25.83 | $25.77 | 1101 |
| 2023-09-12 | 25.84 | $25.76 | 700 |
| 2023-09-11 | 25.85 | $25.80 | 2317 |
| 2023-09-08 | 25.85 | $25.77 | 20100 |
| 2023-09-07 | 25.87 | $25.80 | 900 |
| 2023-09-06 | 25.87 | $25.84 | 2440 |
| 2023-09-05 | 25.87 | $25.92 | 47608 |
| 2023-09-01 | 25.86 | $25.94 | 35000 |
| 2023-08-31 | 25.83 | $25.90 | 1227 |
| 2023-08-30 | 25.81 | $25.90 | 100 |
| 2023-08-29 | 25.79 | $25.87 | 32700 |
| 2023-08-28 | 25.77 | $25.80 | 803 |
| 2023-08-25 | 25.76 | $25.72 | 1045 |
| 2023-08-24 | 25.76 | $25.73 | 2024 |
| 2023-08-23 | 25.77 | $25.77 | 119 |
| 2023-08-22 | 25.76 | $25.75 | 1434 |
| 2023-08-21 | 25.76 | $25.73 | 300 |
| 2023-08-18 | 25.76 | $25.72 | 243 |
| 2023-08-17 | 25.77 | $25.73 | 600 |
| 2023-08-16 | 25.77 | $25.74 | 101 |
| 2023-08-15 | 25.77 | $25.75 | 16500 |
| 2023-08-14 | 25.77 | $25.78 | 100 |
| 2023-08-11 | 25.76 | $25.74 | 162 |
| 2023-08-10 | 25.76 | $25.74 | 340 |
| 2023-08-09 | 25.76 | $25.71 | 1000 |
| 2023-08-08 | 25.77 | $25.73 | 100 |
| 2023-08-07 | 25.77 | $25.76 | 100 |
| 2023-08-04 | 25.77 | $25.73 | 300 |
| 2023-08-03 | 25.77 | $25.73 | 1007 |
| 2023-08-02 | 25.77 | $25.69 | 747 |
| 2023-08-01 | 25.78 | $25.77 | 100 |
| 2023-07-31 | 25.77 | $25.78 | 1706 |
| 2023-07-28 | 25.76 | $25.77 | 2400 |
| 2023-07-27 | 25.74 | $25.73 | 9700 |
| 2023-07-26 | 25.74 | $25.73 | 900 |
| 2023-07-25 | 25.73 | $25.73 | 26300 |
| 2023-07-24 | 25.72 | $25.70 | 2000 |
| 2023-07-21 | 25.72 | $25.69 | 930 |
| 2023-07-20 | 25.72 | $25.70 | 1900 |
| 2023-07-19 | 25.71 | $25.72 | 29900 |
| 2023-07-18 | 25.70 | $25.70 | 54601 |
| 2023-07-17 | 25.69 | $25.69 | 100 |
| 2023-07-14 | 25.68 | $25.68 | 515 |
| 2023-07-13 | 25.67 | $25.70 | 1109 |
| 2023-07-12 | 25.66 | $25.65 | 100 |
| 2023-07-11 | 25.65 | $25.61 | 1500 |
| 2023-07-10 | 25.65 | $25.61 | 2 |
| 2023-07-07 | 25.64 | $25.61 | 100 |
| 2023-07-06 | 25.64 | $25.62 | 46000 |
| 2023-07-05 | 25.63 | $25.64 | 28523 |
| 2023-07-03 | 25.62 | $25.59 | 100 |
| 2023-06-30 | 25.62 | $25.59 | 1028 |
| 2023-06-29 | 25.61 | $25.58 | 447 |
| 2023-06-28 | 25.61 | $25.58 | 100 |
| 2023-06-27 | 25.60 | $25.58 | 100 |
| 2023-06-26 | 25.60 | $25.54 | 300 |
| 2023-06-23 | 25.59 | $25.57 | 100 |
| 2023-06-22 | 25.59 | $25.59 | 1343 |
| 2023-06-21 | 25.57 | $25.54 | 200 |
| 2023-06-20 | 25.57 | $25.56 | 104033 |
| 2023-06-16 | 25.56 | $25.56 | 800 |
| 2023-06-15 | 25.54 | $25.58 | 1800 |
| 2023-06-14 | 25.52 | $25.53 | 721 |
| 2023-06-13 | 25.50 | $25.51 | 100 |
| 2023-06-12 | 25.49 | $25.50 | — |
| 2023-06-09 | 25.48 | $25.47 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.57
2026-07-23
Close Price
$36.25
Vol: 554
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.72
Average
30.91
Maximum
36.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 36.57 | $36.25 | 554 |
| 2026-07-22 | 36.68 | $36.57 | 1119 |
| 2026-07-21 | 36.70 | $36.61 | 428 |
| 2026-07-20 | 36.71 | $36.57 | 300 |
| 2026-07-17 | 36.74 | $36.59 | 1300 |
| 2026-07-16 | 36.76 | $36.78 | 626 |
| 2026-07-15 | 36.73 | $36.89 | 800 |
| 2026-07-14 | 36.65 | $36.72 | 211 |
| 2026-07-13 | 36.61 | $36.69 | 1001 |
| 2026-07-10 | 36.56 | $36.77 | 320 |
| 2026-07-09 | 36.49 | $36.69 | 649 |
| 2026-07-08 | 36.42 | $36.58 | 200 |
| 2026-07-07 | 36.37 | $36.59 | 638 |
| 2026-07-06 | 36.30 | $36.59 | 38128 |
| 2026-07-02 | 36.22 | $36.46 | 417 |
| 2026-07-01 | 36.17 | $36.51 | 80136 |
| 2026-06-30 | 36.09 | $36.32 | 7027 |
| 2026-06-29 | 36.05 | $36.25 | 1015 |
| 2026-06-26 | 36.04 | $36.06 | 4100 |
| 2026-06-25 | 36.08 | $35.86 | 5400 |
| 2026-06-24 | 36.20 | $36.05 | 1609 |
| 2026-06-23 | 36.28 | $36.15 | 7601 |
| 2026-06-22 | 36.36 | $36.27 | 10124 |
| 2026-06-18 | 36.41 | $36.54 | 18872 |
| 2026-06-17 | 36.39 | $36.28 | 1237 |
| 2026-06-16 | 36.44 | $36.57 | 2043 |
| 2026-06-15 | 36.42 | $36.75 | 3136 |
| 2026-06-12 | 36.34 | $36.31 | 2932 |
| 2026-06-11 | 36.38 | $36.35 | 1200 |
| 2026-06-10 | 36.41 | $36.15 | 5421 |
| 2026-06-09 | 36.52 | $36.27 | 1115 |
| 2026-06-08 | 36.61 | $36.37 | 3004 |
| 2026-06-05 | 36.69 | $36.37 | 843 |
| 2026-06-04 | 36.79 | $36.62 | 3806 |
| 2026-06-03 | 36.82 | $36.65 | 1746 |
| 2026-06-02 | 36.85 | $36.75 | 2043 |
| 2026-06-01 | 36.85 | $36.86 | 1439 |
| 2026-05-29 | 36.82 | $36.95 | 1623 |
| 2026-05-28 | 36.74 | $36.86 | 7100 |
| 2026-05-27 | 36.67 | $36.69 | 3237 |
| 2026-05-26 | 36.64 | $36.66 | 3546 |
| 2026-05-22 | 36.60 | $36.56 | 4700 |
| 2026-05-21 | 36.59 | $36.52 | 5222 |
| 2026-05-20 | 36.58 | $36.48 | 25422 |
| 2026-05-19 | 36.59 | $36.35 | 16500 |
| 2026-05-18 | 36.63 | $36.44 | 4429 |
| 2026-05-15 | 36.64 | $36.47 | 303 |
| 2026-05-14 | 36.65 | $36.56 | 100 |
| 2026-05-13 | 36.62 | $36.50 | 12047 |
| 2026-05-12 | 36.60 | $36.46 | 227 |
| 2026-05-11 | 36.58 | $36.52 | 200 |
| 2026-05-08 | 36.53 | $36.50 | 1009 |
| 2026-05-07 | 36.47 | $36.36 | 3011 |
| 2026-05-06 | 36.44 | $36.30 | 2100 |
| 2026-05-05 | 36.42 | $36.14 | 1000 |
| 2026-05-04 | 36.43 | $36.19 | 2649 |
| 2026-05-01 | 36.42 | $36.21 | 2245 |
| 2026-04-30 | 36.40 | $36.11 | 2108 |
| 2026-04-29 | 36.40 | $36.08 | 700 |
| 2026-04-28 | 36.40 | $36.12 | 700 |
| 2026-04-27 | 36.38 | $36.15 | 2400 |
| 2026-04-24 | 36.34 | $36.15 | 8700 |
| 2026-04-23 | 36.28 | $36.01 | 10648 |
| 2026-04-22 | 36.24 | $36.19 | 17475 |
| 2026-04-21 | 36.12 | $36.03 | 1100 |
| 2026-04-20 | 36.02 | $36.05 | 1800 |
| 2026-04-17 | 35.89 | $36.16 | 607 |
| 2026-04-16 | 35.68 | $36.07 | 900 |
| 2026-04-15 | 35.45 | $35.98 | 2600 |
| 2026-04-14 | 35.19 | $35.65 | 2245 |
| 2026-04-13 | 34.97 | $35.39 | 1700 |
| 2026-04-10 | 34.79 | $35.26 | 2062 |
| 2026-04-09 | 34.60 | $35.07 | 1404 |
| 2026-04-08 | 34.44 | $34.91 | 5035 |
| 2026-04-07 | 34.28 | $34.59 | 800 |
| 2026-04-06 | 34.20 | $34.48 | 19200 |
| 2026-04-02 | 34.13 | $34.45 | 2500 |
| 2026-04-01 | 34.06 | $34.39 | 3000 |
| 2026-03-31 | 34.00 | $34.20 | 3249 |
| 2026-03-30 | 33.98 | $33.54 | 1600 |
| 2026-03-27 | 34.18 | $33.70 | 2348 |
| 2026-03-26 | 34.37 | $34.04 | 400 |
| 2026-03-25 | 34.50 | $34.54 | 1834 |
| 2026-03-24 | 34.50 | $34.32 | 2407 |
| 2026-03-23 | 34.56 | $34.54 | 3300 |
| 2026-03-20 | 34.58 | $34.25 | 4500 |
| 2026-03-19 | 34.68 | $34.54 | 9533 |
| 2026-03-18 | 34.72 | $34.56 | 1900 |
| 2026-03-17 | 34.76 | $34.69 | 7700 |
| 2026-03-16 | 34.77 | $34.65 | 20026 |
| 2026-03-13 | 34.79 | $34.50 | 22162 |
| 2026-03-12 | 34.86 | $34.69 | 10323 |
| 2026-03-11 | 34.88 | $34.89 | 11718 |
| 2026-03-10 | 34.84 | $34.88 | 5107 |
| 2026-03-09 | 34.80 | $34.95 | 6826 |
| 2026-03-06 | 34.72 | $34.79 | 4013 |
| 2026-03-05 | 34.67 | $34.92 | 6900 |
| 2026-03-04 | 34.57 | $34.87 | 11325 |
| 2026-03-03 | 34.46 | $34.67 | 17000 |
| 2026-03-02 | 34.40 | $34.68 | 3222 |
| 2026-02-27 | 34.32 | $34.59 | 1900 |
| 2026-02-26 | 34.25 | $34.40 | 2943 |
| 2026-02-25 | 34.22 | $34.46 | 2200 |
| 2026-02-24 | 34.18 | $34.25 | 1845 |
| 2026-02-23 | 34.19 | $34.15 | 6925 |
| 2026-02-20 | 34.25 | $34.35 | 600 |
| 2026-02-19 | 34.25 | $34.28 | 3008 |
| 2026-02-18 | 34.28 | $34.29 | 2803 |
| 2026-02-17 | 34.31 | $34.22 | 12400 |
| 2026-02-13 | 34.38 | $34.18 | 24743 |
| 2026-02-12 | 34.47 | $34.20 | 500 |
| 2026-02-11 | 34.59 | $34.58 | 1117 |
| 2026-02-10 | 34.60 | $34.67 | 1011 |
| 2026-02-09 | 34.60 | $34.75 | 404 |
| 2026-02-06 | 34.56 | $34.55 | 400 |
| 2026-02-05 | 34.59 | $34.25 | 1100 |
| 2026-02-04 | 34.72 | $34.47 | 1900 |
| 2026-02-03 | 34.80 | $34.75 | 1400 |
| 2026-02-02 | 34.82 | $34.83 | 35946 |
| 2026-01-30 | 34.81 | $34.78 | 4600 |
| 2026-01-29 | 34.82 | $34.80 | 2500 |
| 2026-01-28 | 34.82 | $34.88 | 105 |
| 2026-01-27 | 34.80 | $34.90 | 629 |
| 2026-01-26 | 34.77 | $34.84 | 6400 |
| 2026-01-23 | 34.75 | $34.80 | 100 |
| 2026-01-22 | 34.74 | $34.73 | 1300 |
| 2026-01-21 | 34.75 | $34.69 | 6500 |
| 2026-01-20 | 34.77 | $34.67 | 83926 |
| 2026-01-16 | 34.80 | $34.80 | 301 |
| 2026-01-15 | 34.80 | $34.81 | 506 |
| 2026-01-14 | 34.79 | $34.80 | 1300 |
| 2026-01-13 | 34.79 | $34.84 | 130 |
| 2026-01-12 | 34.77 | $34.86 | 8642 |
| 2026-01-09 | 34.75 | $34.82 | 2502 |
| 2026-01-08 | 34.73 | $34.76 | 17700 |
| 2026-01-07 | 34.72 | $34.74 | 1926 |
| 2026-01-06 | 34.72 | $34.74 | 3700 |
| 2026-01-05 | 34.72 | $34.72 | 800 |
| 2026-01-02 | 34.73 | $34.63 | 8900 |
| 2025-12-31 | 34.77 | $34.69 | 3431 |
| 2025-12-30 | 34.80 | $34.76 | 3000 |
| 2025-12-29 | 34.81 | $34.74 | 700 |
| 2025-12-26 | 34.83 | $34.82 | 805 |
| 2025-12-24 | 34.82 | $34.81 | 3004 |
| 2025-12-23 | 34.82 | $34.77 | 27528 |
| 2025-12-22 | 34.83 | $34.89 | 5400 |
| 2025-12-19 | 34.81 | $34.83 | 1900 |
| 2025-12-18 | 34.80 | $34.73 | 3200 |
| 2025-12-17 | 34.81 | $34.67 | 10228 |
| 2025-12-16 | 34.85 | $34.78 | 540 |
| 2025-12-15 | 34.86 | $34.74 | 400 |
| 2025-12-12 | 34.89 | $34.79 | 3200 |
| 2025-12-11 | 34.90 | $34.89 | 1600 |
| 2025-12-10 | 34.89 | $34.92 | 1500 |
| 2025-12-09 | 34.85 | $34.88 | 233 |
| 2025-12-08 | 34.83 | $34.88 | 1717 |
| 2025-12-05 | 34.79 | $34.91 | 400 |
| 2025-12-04 | 34.74 | $34.87 | 200 |
| 2025-12-03 | 34.69 | $34.88 | 3340 |
| 2025-12-02 | 34.62 | $34.89 | 7900 |
| 2025-12-01 | 34.53 | $34.82 | 3200 |
| 2025-11-28 | 34.45 | $34.85 | 709 |
| 2025-11-26 | 34.34 | $34.73 | 712 |
| 2025-11-25 | 34.25 | $34.54 | 4700 |
| 2025-11-24 | 34.20 | $34.45 | 2317 |
| 2025-11-21 | 34.17 | $33.97 | 4036 |
| 2025-11-20 | 34.29 | $33.96 | 2900 |
| 2025-11-19 | 34.45 | $34.28 | 3000 |
| 2025-11-18 | 34.53 | $34.26 | 2721 |
| 2025-11-17 | 34.64 | $34.40 | 2030 |
| 2025-11-14 | 34.74 | $34.49 | 633 |
| 2025-11-13 | 34.82 | $34.47 | 1300 |
| 2025-11-12 | 34.93 | $34.80 | 900 |
| 2025-11-11 | 34.95 | $34.89 | 2300 |
| 2025-11-10 | 34.95 | $34.95 | 300 |
| 2025-11-07 | 34.93 | $34.74 | 400 |
| 2025-11-06 | 34.97 | $34.75 | 1000 |
| 2025-11-05 | 35.01 | $34.93 | 2700 |
| 2025-11-04 | 35.00 | $34.86 | 2700 |
| 2025-11-03 | 35.01 | $35.03 | 5700 |
| 2025-10-31 | 34.96 | $35.00 | 1644 |
| 2025-10-30 | 34.90 | $34.92 | 6448 |
| 2025-10-29 | 34.86 | $35.08 | 811 |
| 2025-10-28 | 34.76 | $35.04 | 1800 |
| 2025-10-27 | 34.64 | $34.90 | 900 |
| 2025-10-24 | 34.54 | $34.62 | 15300 |
| 2025-10-23 | 34.50 | $34.52 | 919 |
| 2025-10-22 | 34.49 | $34.39 | 1100 |
| 2025-10-21 | 34.51 | $34.60 | 1240 |
| 2025-10-20 | 34.47 | $34.64 | 243 |
| 2025-10-17 | 34.41 | $34.45 | 200 |
| 2025-10-16 | 34.40 | $34.34 | 9601 |
| 2025-10-15 | 34.41 | $34.41 | 5400 |
| 2025-10-14 | 34.41 | $34.37 | 3410 |
| 2025-10-13 | 34.42 | $34.45 | 1249 |
| 2025-10-10 | 34.40 | $34.24 | 849 |
| 2025-10-09 | 34.44 | $34.47 | 2205 |
| 2025-10-08 | 34.42 | $34.42 | 1228 |
| 2025-10-07 | 34.40 | $34.38 | 1436 |
| 2025-10-06 | 34.40 | $34.38 | 16149 |
| 2025-10-03 | 34.39 | $34.31 | 1100 |
| 2025-10-02 | 34.40 | $34.38 | 700 |
| 2025-10-01 | 34.39 | $34.38 | 1600 |
| 2025-09-30 | 34.38 | $34.35 | 1369 |
| 2025-09-29 | 34.37 | $34.32 | 1412 |
| 2025-09-26 | 34.37 | $34.31 | 840 |
| 2025-09-25 | 34.36 | $34.28 | 500 |
| 2025-09-24 | 34.36 | $34.31 | 300 |
| 2025-09-23 | 34.35 | $34.33 | 500 |
| 2025-09-22 | 34.33 | $34.37 | 2500 |
| 2025-09-19 | 34.29 | $34.34 | 715 |
| 2025-09-18 | 34.25 | $34.27 | 19300 |
| 2025-09-17 | 34.22 | $34.24 | 129 |
| 2025-09-16 | 34.18 | $34.25 | 100 |
| 2025-09-15 | 34.14 | $34.23 | 100 |
| 2025-09-12 | 34.08 | $34.16 | 4129 |
| 2025-09-11 | 34.04 | $34.09 | 8319 |
| 2025-09-10 | 34.00 | $34.07 | 4200 |
| 2025-09-09 | 33.97 | $34.02 | 300 |
| 2025-09-08 | 33.94 | $33.97 | 947 |
| 2025-09-05 | 33.92 | $33.93 | 1000 |
| 2025-09-04 | 33.90 | $33.91 | 845 |
| 2025-09-03 | 33.88 | $33.83 | 400 |
| 2025-09-02 | 33.89 | $33.76 | 1542 |
| 2025-08-29 | 33.91 | $33.78 | 57302 |
| 2025-08-28 | 33.94 | $33.94 | 3200 |
| 2025-08-27 | 33.91 | $33.87 | 2100 |
| 2025-08-26 | 33.90 | $33.87 | 1986 |
| 2025-08-25 | 33.88 | $33.82 | 149 |
| 2025-08-22 | 33.88 | $33.80 | 733 |
| 2025-08-21 | 33.87 | $33.66 | 400 |
| 2025-08-20 | 33.91 | $33.70 | 813 |
| 2025-08-19 | 33.93 | $33.74 | 1805 |
| 2025-08-18 | 33.95 | $33.89 | 301 |
| 2025-08-15 | 33.92 | $33.90 | 400 |
| 2025-08-14 | 33.87 | $33.96 | 4139 |
| 2025-08-13 | 33.79 | $33.94 | 9828 |
| 2025-08-12 | 33.69 | $33.96 | 20271 |
| 2025-08-11 | 33.56 | $33.75 | 300 |
| 2025-08-08 | 33.47 | $33.77 | 1526 |
| 2025-08-07 | 33.35 | $33.55 | 1200 |
| 2025-08-06 | 33.28 | $33.47 | 1600 |
| 2025-08-05 | 33.21 | $33.18 | 2000 |
| 2025-08-04 | 33.21 | $33.18 | 1537 |
| 2025-08-01 | 33.21 | $33.05 | 9900 |
| 2025-07-31 | 33.26 | $33.18 | 500 |
| 2025-07-30 | 33.27 | $33.21 | 616 |
| 2025-07-29 | 33.27 | $33.23 | 1698 |
| 2025-07-28 | 33.26 | $33.24 | 1700 |
| 2025-07-25 | 33.25 | $33.20 | 4121 |
| 2025-07-24 | 33.24 | $33.16 | 4300 |
| 2025-07-23 | 33.24 | $33.20 | 13012 |
| 2025-07-22 | 33.23 | $33.15 | 35300 |
| 2025-07-21 | 33.23 | $33.24 | 1722 |
| 2025-07-18 | 33.20 | $33.16 | 1100 |
| 2025-07-17 | 33.18 | $33.21 | 1700 |
| 2025-07-16 | 33.14 | $33.10 | 211 |
| 2025-07-15 | 33.12 | $33.10 | 3500 |
| 2025-07-14 | 33.09 | $33.08 | 13919 |
| 2025-07-11 | 33.06 | $33.03 | 542 |
| 2025-07-10 | 33.04 | $33.02 | 3200 |
| 2025-07-09 | 33.01 | $32.99 | 13900 |
| 2025-07-08 | 32.98 | $32.92 | 10800 |
| 2025-07-07 | 32.97 | $32.91 | 425 |
| 2025-07-03 | 32.95 | $33.00 | 1226 |
| 2025-07-02 | 32.90 | $32.91 | 7500 |
| 2025-07-01 | 32.85 | $32.76 | 900 |
| 2025-06-30 | 32.85 | $32.96 | 4700 |
| 2025-06-27 | 32.78 | $32.87 | 1778 |
| 2025-06-26 | 32.71 | $32.87 | 1205 |
| 2025-06-25 | 32.63 | $32.71 | 6918 |
| 2025-06-24 | 32.58 | $32.73 | 14532 |
| 2025-06-23 | 32.51 | $32.56 | 243 |
| 2025-06-20 | 32.48 | $32.32 | 1038 |
| 2025-06-18 | 32.51 | $32.44 | 1404 |
| 2025-06-17 | 32.51 | $32.42 | 1000 |
| 2025-06-16 | 32.51 | $32.49 | 220 |
| 2025-06-13 | 32.49 | $32.39 | 100 |
| 2025-06-12 | 32.50 | $32.49 | 500 |
| 2025-06-11 | 32.47 | $32.44 | 407 |
| 2025-06-10 | 32.44 | $32.42 | 3200 |
| 2025-06-09 | 32.42 | $32.35 | 2700 |
| 2025-06-06 | 32.40 | $32.31 | 1519 |
| 2025-06-05 | 32.40 | $32.19 | 5000 |
| 2025-06-04 | 32.42 | $32.37 | 809 |
| 2025-06-03 | 32.40 | $32.36 | 3753 |
| 2025-06-02 | 32.36 | $32.30 | 1839 |
| 2025-05-30 | 32.33 | $32.19 | 681 |
| 2025-05-29 | 32.33 | $32.14 | 77642 |
| 2025-05-28 | 32.33 | $32.15 | 5435 |
| 2025-05-27 | 32.33 | $32.20 | 8206 |
| 2025-05-23 | 32.31 | $32.06 | 5000 |
| 2025-05-22 | 32.33 | $32.10 | 41800 |
| 2025-05-21 | 32.33 | $32.07 | 19800 |
| 2025-05-20 | 32.33 | $32.14 | 6889 |
| 2025-05-19 | 32.30 | $32.20 | 4139 |
| 2025-05-16 | 32.25 | $32.21 | 1036 |
| 2025-05-15 | 32.17 | $32.18 | 8534 |
| 2025-05-14 | 32.08 | $32.17 | 5829 |
| 2025-05-13 | 31.96 | $32.07 | 2600 |
| 2025-05-12 | 31.85 | $31.92 | 3700 |
| 2025-05-09 | 31.76 | $31.68 | 11724 |
| 2025-05-08 | 31.72 | $31.61 | 18300 |
| 2025-05-07 | 31.68 | $31.57 | 9800 |
| 2025-05-06 | 31.65 | $31.52 | 100 |
| 2025-05-05 | 31.62 | $31.64 | 5800 |
| 2025-05-02 | 31.54 | $31.66 | 601 |
| 2025-05-01 | 31.43 | $31.57 | 6800 |
| 2025-04-30 | 31.33 | $31.45 | 2476 |
| 2025-04-29 | 31.23 | $31.48 | 3412 |
| 2025-04-28 | 31.11 | $31.45 | 3521 |
| 2025-04-25 | 30.97 | $31.40 | 6000 |
| 2025-04-24 | 30.81 | $31.25 | 2904 |
| 2025-04-23 | 30.66 | $30.96 | 1500 |
| 2025-04-22 | 30.58 | $30.67 | 1144 |
| 2025-04-21 | 30.57 | $30.37 | 2005 |
| 2025-04-17 | 30.66 | $30.66 | 6638 |
| 2025-04-16 | 30.68 | $30.65 | 1200 |
| 2025-04-15 | 30.70 | $31.14 | 4302 |
| 2025-04-14 | 30.58 | $31.10 | 1500 |
| 2025-04-11 | 30.45 | $30.95 | 3547 |
| 2025-04-10 | 30.34 | $30.66 | 8534 |
| 2025-04-09 | 30.31 | $31.53 | 5000 |
| 2025-04-08 | 30.00 | $29.44 | 8210 |
| 2025-04-07 | 30.29 | $29.67 | 6206 |
| 2025-04-04 | 30.58 | $29.63 | 20000 |
| 2025-04-03 | 30.95 | $30.44 | 10428 |
| 2025-04-02 | 31.15 | $31.27 | 13724 |
| 2025-04-01 | 31.13 | $31.18 | 3600 |
| 2025-03-31 | 31.14 | $31.11 | 3000 |
| 2025-03-28 | 31.18 | $31.11 | 1500 |
| 2025-03-27 | 31.22 | $31.33 | 20043 |
| 2025-03-26 | 31.21 | $31.38 | 3141 |
| 2025-03-25 | 31.18 | $31.66 | 2100 |
| 2025-03-24 | 31.06 | $31.59 | 4500 |
| 2025-03-21 | 30.94 | $31.30 | 824 |
| 2025-03-20 | 30.90 | $31.17 | 1189 |
| 2025-03-19 | 30.88 | $31.25 | 1600 |
| 2025-03-18 | 30.85 | $30.91 | 12515 |
| 2025-03-17 | 30.92 | $31.32 | 17100 |
| 2025-03-14 | 30.88 | $31.20 | 7800 |
| 2025-03-13 | 30.89 | $30.67 | 2751 |
| 2025-03-12 | 31.06 | $31.03 | 14904 |
| 2025-03-11 | 31.17 | $30.81 | 3800 |
| 2025-03-10 | 31.38 | $30.77 | 1518 |
| 2025-03-07 | 31.65 | $31.55 | 46800 |
| 2025-03-06 | 31.74 | $31.41 | 4823 |
| 2025-03-05 | 31.90 | $31.86 | 12259 |
| 2025-03-04 | 31.94 | $31.64 | 9443 |
| 2025-03-03 | 32.07 | $31.76 | 1700 |
| 2025-02-28 | 32.20 | $32.14 | 6969 |
| 2025-02-27 | 32.23 | $31.90 | 1290 |
| 2025-02-26 | 32.34 | $32.27 | 5300 |
| 2025-02-25 | 32.35 | $32.26 | 4700 |
| 2025-02-24 | 32.38 | $32.30 | 4539 |
| 2025-02-21 | 32.40 | $32.35 | 6030 |
| 2025-02-20 | 32.40 | $32.36 | 6300 |
| 2025-02-19 | 32.40 | $32.39 | 1305 |
| 2025-02-18 | 32.39 | $32.34 | 300 |
| 2025-02-14 | 32.39 | $32.39 | 5424 |
| 2025-02-13 | 32.37 | $32.37 | 3863 |
| 2025-02-12 | 32.36 | $32.31 | 6700 |
| 2025-02-11 | 32.36 | $32.31 | 22900 |
| 2025-02-10 | 32.35 | $32.31 | 2013 |
| 2025-02-07 | 32.35 | $32.27 | 600 |
| 2025-02-06 | 32.36 | $32.32 | 3900 |
| 2025-02-05 | 32.34 | $32.34 | 348 |
| 2025-02-04 | 32.32 | $32.30 | 1451 |
| 2025-02-03 | 32.31 | $32.27 | 2000 |
| 2025-01-31 | 32.30 | $32.31 | 76742 |
| 2025-01-30 | 32.27 | $32.33 | 32600 |
| 2025-01-29 | 32.23 | $32.28 | 6599 |
| 2025-01-28 | 32.19 | $32.27 | 4148 |
| 2025-01-27 | 32.15 | $32.24 | 2800 |
| 2025-01-24 | 32.10 | $32.31 | 9300 |
| 2025-01-23 | 32.02 | $32.39 | 1900 |
| 2025-01-22 | 31.90 | $32.33 | 900 |
| 2025-01-21 | 31.77 | $32.29 | 14326 |
| 2025-01-17 | 31.63 | $32.06 | 9900 |
| 2025-01-16 | 31.54 | $31.79 | 2500 |
| 2025-01-15 | 31.51 | $31.88 | 14239 |
| 2025-01-14 | 31.44 | $31.45 | 24425 |
| 2025-01-13 | 31.51 | $31.35 | 33623 |
| 2025-01-10 | 31.62 | $31.40 | 4370 |
| 2025-01-08 | 31.75 | $31.71 | 22676 |
| 2025-01-07 | 31.81 | $31.73 | 1400 |
| 2025-01-06 | 31.87 | $31.95 | 8537 |
| 2025-01-03 | 31.89 | $31.79 | 7716 |
| 2025-01-02 | 31.95 | $31.49 | 11628 |
| 2024-12-31 | 32.13 | $31.53 | 11528 |
| 2024-12-30 | 32.34 | $31.61 | 55817 |
| 2024-12-27 | 32.56 | $32.40 | 10733 |
| 2024-12-26 | 32.57 | $32.70 | 10803 |
| 2024-12-24 | 32.49 | $32.60 | 5724 |
| 2024-12-23 | 32.43 | $32.49 | 35534 |
| 2024-12-20 | 32.38 | $32.19 | 21339 |
| 2024-12-19 | 32.41 | $32.18 | 32818 |
| 2024-12-18 | 32.44 | $32.24 | 6600 |
| 2024-12-17 | 32.46 | $32.47 | 7234 |
| 2024-12-16 | 32.41 | $32.51 | 3200 |
| 2024-12-13 | 32.33 | $32.36 | 8306 |
| 2024-12-12 | 32.28 | $32.20 | 5300 |
| 2024-12-11 | 32.26 | $32.23 | 500 |
| 2024-12-10 | 32.22 | $32.12 | 4724 |
| 2024-12-09 | 32.21 | $32.10 | 16039 |
| 2024-12-06 | 32.19 | $32.17 | 203 |
| 2024-12-05 | 32.14 | $32.08 | 3900 |
| 2024-12-04 | 32.11 | $32.08 | 4346 |
| 2024-12-03 | 32.06 | $32.03 | 1400 |
| 2024-12-02 | 32.02 | $32.01 | 8223 |
| 2024-11-29 | 31.97 | $31.92 | 2400 |
| 2024-11-27 | 31.93 | $31.84 | 22531 |
| 2024-11-26 | 31.90 | $31.93 | 2200 |
| 2024-11-25 | 31.83 | $31.90 | 1300 |
| 2024-11-22 | 31.76 | $31.77 | 1600 |
| 2024-11-21 | 31.70 | $31.59 | 3210 |
| 2024-11-20 | 31.68 | $31.54 | 3220 |
| 2024-11-19 | 31.67 | $31.54 | 400 |
| 2024-11-18 | 31.66 | $31.49 | 1910 |
| 2024-11-15 | 31.65 | $31.44 | 2142 |
| 2024-11-14 | 31.65 | $31.59 | 208 |
| 2024-11-13 | 31.60 | $31.64 | 2230 |
| 2024-11-12 | 31.51 | $31.64 | 936 |
| 2024-11-11 | 31.40 | $31.77 | 4427 |
| 2024-11-08 | 31.23 | $31.66 | 2900 |
| 2024-11-07 | 31.04 | $31.57 | 947 |
| 2024-11-06 | 30.84 | $31.40 | 25800 |
| 2024-11-05 | 30.65 | $30.75 | 1547 |
| 2024-11-04 | 30.62 | $30.60 | 11600 |
| 2024-11-01 | 30.64 | $30.58 | 6200 |
| 2024-10-31 | 30.66 | $30.50 | 300 |
| 2024-10-30 | 30.71 | $30.69 | 332 |
| 2024-10-29 | 30.71 | $30.72 | 5500 |
| 2024-10-28 | 30.71 | $30.70 | 1400 |
| 2024-10-25 | 30.70 | $30.69 | 100 |
| 2024-10-24 | 30.70 | $30.68 | 5543 |
| 2024-10-23 | 30.70 | $30.65 | 5011 |
| 2024-10-22 | 30.71 | $30.71 | 2600 |
| 2024-10-21 | 30.70 | $30.71 | 1500 |
| 2024-10-18 | 30.69 | $30.70 | 3700 |
| 2024-10-17 | 30.68 | $30.68 | 232 |
| 2024-10-16 | 30.67 | $30.66 | 1900 |
| 2024-10-15 | 30.66 | $30.65 | 102 |
| 2024-10-14 | 30.66 | $30.70 | 15601 |
| 2024-10-11 | 30.63 | $30.67 | 19821 |
| 2024-10-10 | 30.61 | $30.63 | 900 |
| 2024-10-09 | 30.59 | $30.63 | 318 |
| 2024-10-08 | 30.57 | $30.58 | 930 |
| 2024-10-07 | 30.55 | $30.53 | 1322 |
| 2024-10-04 | 30.55 | $30.60 | 7000 |
| 2024-10-03 | 30.53 | $30.52 | 100 |
| 2024-10-02 | 30.52 | $30.50 | 1720 |
| 2024-10-01 | 30.52 | $30.50 | 1316 |
| 2024-09-30 | 30.51 | $30.50 | — |
| 2024-09-27 | 30.50 | $30.48 | 1540 |
| 2024-09-26 | 30.50 | $30.47 | 947 |
| 2024-09-25 | 30.49 | $30.49 | 4300 |
| 2024-09-24 | 30.47 | $30.47 | 2200 |
| 2024-09-23 | 30.46 | $30.47 | 1900 |
| 2024-09-20 | 30.44 | $30.44 | — |
| 2024-09-19 | 30.43 | $30.46 | 11700 |
| 2024-09-18 | 30.40 | $30.40 | 200 |
| 2024-09-17 | 30.38 | $30.40 | 4600 |
| 2024-09-16 | 30.36 | $30.41 | 3100 |
| 2024-09-13 | 30.33 | $30.44 | 2300 |
| 2024-09-12 | 30.28 | $30.33 | 400 |
| 2024-09-11 | 30.26 | $30.21 | 3935 |
| 2024-09-10 | 30.26 | $30.19 | 100 |
| 2024-09-09 | 30.27 | $30.19 | 7200 |
| 2024-09-06 | 30.27 | $30.14 | 424 |
| 2024-09-05 | 30.30 | $30.18 | 100 |
| 2024-09-04 | 30.31 | $30.20 | 11316 |
| 2024-09-03 | 30.31 | $30.24 | 142 |
| 2024-08-30 | 30.31 | $30.25 | 100 |
| 2024-08-29 | 30.29 | $30.21 | 130 |
| 2024-08-28 | 30.28 | $30.21 | 500 |
| 2024-08-27 | 30.26 | $30.22 | 3729 |
| 2024-08-26 | 30.23 | $30.23 | 100 |
| 2024-08-23 | 30.18 | $30.22 | 5735 |
| 2024-08-22 | 30.13 | $30.17 | 122 |
| 2024-08-21 | 30.08 | $30.19 | 2700 |
| 2024-08-20 | 30.00 | $30.18 | 100 |
| 2024-08-19 | 29.91 | $30.19 | 5100 |
| 2024-08-16 | 29.79 | $30.04 | 820 |
| 2024-08-15 | 29.69 | $29.99 | 306 |
| 2024-08-14 | 29.59 | $29.78 | 1600 |
| 2024-08-13 | 29.52 | $29.71 | 2700 |
| 2024-08-12 | 29.47 | $29.48 | 100 |
| 2024-08-09 | 29.47 | $29.41 | 2130 |
| 2024-08-08 | 29.50 | $29.39 | 300 |
| 2024-08-07 | 29.53 | $29.21 | 100 |
| 2024-08-06 | 29.63 | $29.27 | 100 |
| 2024-08-05 | 29.73 | $29.22 | 1322 |
| 2024-08-02 | 29.86 | $29.37 | 5600 |
| 2024-08-01 | 29.97 | $29.62 | 7033 |
| 2024-07-31 | 30.02 | $29.91 | 12800 |
| 2024-07-30 | 29.98 | $29.71 | 449 |
| 2024-07-29 | 29.99 | $29.79 | 1300 |
| 2024-07-26 | 29.97 | $29.79 | 648 |
| 2024-07-25 | 29.94 | $29.69 | 1130 |
| 2024-07-24 | 29.93 | $29.65 | 1528 |
| 2024-07-23 | 29.91 | $29.76 | 200 |
| 2024-07-22 | 29.86 | $29.76 | 3400 |
| 2024-07-19 | 29.78 | $29.70 | 100 |
| 2024-07-18 | 29.69 | $29.77 | 1800 |
| 2024-07-17 | 29.56 | $29.81 | 100 |
| 2024-07-16 | 29.37 | $29.92 | 402 |
| 2024-07-15 | 29.11 | $29.45 | 31210 |
| 2024-07-12 | 28.93 | $29.24 | 1600 |
| 2024-07-11 | 28.77 | $29.08 | 2215 |
| 2024-07-10 | 28.62 | $28.80 | 5024 |
| 2024-07-09 | 28.53 | $28.59 | 8826 |
| 2024-07-08 | 28.48 | $28.56 | 641 |
| 2024-07-05 | 28.43 | $28.48 | 536 |
| 2024-07-03 | 28.39 | $28.47 | 15000 |
| 2024-07-02 | 28.35 | $28.42 | 202 |
| 2024-07-01 | 28.30 | $28.32 | 5027 |
| 2024-06-28 | 28.28 | $28.31 | 6700 |
| 2024-06-27 | 28.26 | $28.28 | 1303 |
| 2024-06-26 | 28.24 | $28.26 | 3248 |
| 2024-06-25 | 28.22 | $28.25 | 1730 |
| 2024-06-24 | 28.20 | $28.23 | 69016 |
| 2024-06-21 | 28.17 | $28.16 | 31800 |
| 2024-06-20 | 28.17 | $28.16 | 2300 |
| 2024-06-18 | 28.16 | $28.14 | 200 |
| 2024-06-17 | 28.15 | $28.15 | 1100 |
| 2024-06-14 | 28.14 | $28.11 | 1624 |
| 2024-06-13 | 28.14 | $28.16 | 2500 |
| 2024-06-12 | 28.12 | $28.11 | 3411 |
| 2024-06-11 | 28.11 | $28.14 | 4642 |
| 2024-06-10 | 28.09 | $28.07 | 7200 |
| 2024-06-07 | 28.08 | $28.06 | 4633 |
| 2024-06-06 | 28.07 | $28.06 | 317 |
| 2024-06-05 | 28.06 | $28.06 | 100 |
| 2024-06-04 | 28.05 | $28.03 | 604 |
| 2024-06-03 | 28.05 | $28.02 | 100 |
| 2024-05-31 | 28.04 | $28.01 | 2400 |
| 2024-05-30 | 28.04 | $27.99 | 400 |
| 2024-05-29 | 28.03 | $28.00 | 5400 |
| 2024-05-28 | 28.03 | $28.01 | 1301 |
| 2024-05-24 | 28.01 | $27.99 | 100 |
| 2024-05-23 | 28.00 | $27.97 | 100 |
| 2024-05-22 | 27.99 | $27.96 | 3700 |
| 2024-05-21 | 27.98 | $27.96 | 200 |
| 2024-05-20 | 27.97 | $27.95 | 2232 |
| 2024-05-17 | 27.95 | $27.93 | 800 |
| 2024-05-16 | 27.94 | $27.93 | 801 |
| 2024-05-15 | 27.92 | $27.94 | 600 |
| 2024-05-14 | 27.89 | $27.90 | 542 |
| 2024-05-13 | 27.87 | $27.88 | 300 |
| 2024-05-10 | 27.85 | $27.88 | 1400 |
| 2024-05-09 | 27.82 | $27.87 | 2900 |
| 2024-05-08 | 27.79 | $27.84 | 3913 |
| 2024-05-07 | 27.75 | $27.84 | 300 |
| 2024-05-06 | 27.71 | $27.82 | 5000 |
| 2024-05-03 | 27.66 | $27.74 | 717 |
| 2024-05-02 | 27.63 | $27.62 | 739 |
| 2024-05-01 | 27.63 | $27.59 | 2100 |
| 2024-04-30 | 27.64 | $27.63 | 1318 |
| 2024-04-29 | 27.64 | $27.68 | 1200 |
| 2024-04-26 | 27.62 | $27.66 | 27644 |
| 2024-04-25 | 27.60 | $27.61 | 732 |
| 2024-04-24 | 27.59 | $27.62 | 600 |
| 2024-04-23 | 27.58 | $27.59 | 1800 |
| 2024-04-22 | 27.57 | $27.55 | 100 |
| 2024-04-19 | 27.57 | $27.53 | 215 |
| 2024-04-18 | 27.58 | $27.56 | 401 |
| 2024-04-17 | 27.58 | $27.53 | 4938 |
| 2024-04-16 | 27.59 | $27.56 | 900 |
| 2024-04-15 | 27.59 | $27.55 | 96018 |
| 2024-04-12 | 27.60 | $27.59 | 2208 |
| 2024-04-11 | 27.59 | $27.60 | 133 |
| 2024-04-10 | 27.58 | $27.57 | 300 |
| 2024-04-09 | 27.57 | $27.57 | 2600 |
| 2024-04-08 | 27.56 | $27.55 | 5019 |
| 2024-04-05 | 27.55 | $27.55 | 8400 |
| 2024-04-04 | 27.54 | $27.52 | 59839 |
| 2024-04-03 | 27.53 | $27.53 | 1022 |
| 2024-04-02 | 27.52 | $27.53 | 1303 |
| 2024-04-01 | 27.51 | $27.52 | 40007 |
| 2024-03-28 | 27.50 | $27.51 | 112 |
| 2024-03-27 | 27.48 | $27.49 | 100 |
| 2024-03-26 | 27.47 | $27.47 | 1400 |
| 2024-03-25 | 27.47 | $27.48 | 100 |
| 2024-03-22 | 27.45 | $27.47 | — |
| 2024-03-21 | 27.44 | $27.46 | 112 |
| 2024-03-20 | 27.42 | $27.47 | 137 |
| 2024-03-19 | 27.40 | $27.44 | 103 |
| 2024-03-18 | 27.38 | $27.43 | 200 |
| 2024-03-15 | 27.36 | $27.38 | 200 |
| 2024-03-14 | 27.36 | $27.40 | 201 |
| 2024-03-13 | 27.34 | $27.36 | 933 |
| 2024-03-12 | 27.33 | $27.35 | 2000 |
| 2024-03-11 | 27.32 | $27.34 | 200 |
| 2024-03-08 | 27.32 | $27.32 | 200 |
| 2024-03-07 | 27.32 | $27.32 | 12800 |
| 2024-03-06 | 27.32 | $27.29 | 100 |
| 2024-03-05 | 27.32 | $27.29 | 100 |
| 2024-03-04 | 27.33 | $27.32 | 7806 |
| 2024-03-01 | 27.33 | $27.33 | 3100 |
| 2024-02-29 | 27.33 | $27.33 | — |
| 2024-02-28 | 27.33 | $27.31 | 100 |
| 2024-02-27 | 27.33 | $27.32 | 435 |
| 2024-02-26 | 27.32 | $27.31 | 14020 |
| 2024-02-23 | 27.32 | $27.32 | — |
| 2024-02-22 | 27.32 | $27.33 | 200 |
| 2024-02-21 | 27.31 | $27.32 | 22125 |
| 2024-02-20 | 27.29 | $27.27 | 100 |
| 2024-02-16 | 27.30 | $27.27 | 225 |
| 2024-02-15 | 27.30 | $27.27 | 5700 |
| 2024-02-14 | 27.30 | $27.27 | 5314 |
| 2024-02-13 | 27.30 | $27.27 | 10004 |
| 2024-02-12 | 27.29 | $27.30 | 1334 |
| 2024-02-09 | 27.28 | $27.28 | 100 |
| 2024-02-08 | 27.27 | $27.29 | 100 |
| 2024-02-07 | 27.25 | $27.28 | 3705 |
| 2024-02-06 | 27.23 | $27.25 | 1043 |
| 2024-02-05 | 27.22 | $27.24 | 4602 |
| 2024-02-02 | 27.20 | $27.24 | 2902 |
| 2024-02-01 | 27.18 | $27.19 | 4449 |
| 2024-01-31 | 27.17 | $27.16 | 1001 |
| 2024-01-30 | 27.16 | $27.21 | 2100 |
| 2024-01-29 | 27.14 | $27.22 | 1006 |
| 2024-01-26 | 27.11 | $27.19 | 1800 |
| 2024-01-25 | 27.08 | $27.15 | 3100 |
| 2024-01-24 | 27.06 | $27.14 | 200 |
| 2024-01-23 | 27.03 | $27.11 | 10706 |
| 2024-01-22 | 27.01 | $27.08 | 3031 |
| 2024-01-19 | 26.99 | $27.08 | 201 |
| 2024-01-18 | 26.97 | $27.04 | 138 |
| 2024-01-17 | 26.95 | $26.99 | 100 |
| 2024-01-16 | 26.95 | $27.00 | 100 |
| 2024-01-12 | 26.94 | $27.01 | 7000 |
| 2024-01-11 | 26.93 | $26.99 | 400 |
| 2024-01-10 | 26.92 | $26.98 | 340 |
| 2024-01-09 | 26.91 | $26.96 | 1300 |
| 2024-01-08 | 26.91 | $26.95 | 7000 |
| 2024-01-05 | 26.91 | $26.89 | 900 |
| 2024-01-04 | 26.93 | $26.90 | — |
| 2024-01-03 | 26.95 | $26.92 | 320 |
| 2024-01-02 | 26.97 | $26.92 | 700 |
| 2023-12-29 | 26.99 | $26.96 | 100 |
| 2023-12-28 | 27.01 | $26.96 | 131 |
| 2023-12-27 | 27.02 | $26.94 | 840 |
| 2023-12-26 | 27.05 | $26.95 | 2307 |
| 2023-12-22 | 27.07 | $26.95 | 1919 |
| 2023-12-21 | 27.10 | $26.92 | 1300 |
| 2023-12-20 | 27.15 | $26.89 | 1608 |
| 2023-12-19 | 27.21 | $27.14 | 100 |
| 2023-12-18 | 27.20 | $27.13 | 6900 |
| 2023-12-15 | 27.18 | $27.09 | 2200 |
| 2023-12-14 | 27.18 | $27.07 | 100 |
| 2023-12-13 | 27.17 | $27.10 | 9600 |
| 2023-12-12 | 27.15 | $27.02 | 1100 |
| 2023-12-11 | 27.15 | $27.01 | 800 |
| 2023-12-08 | 27.15 | $26.99 | 2422 |
| 2023-12-07 | 27.14 | $26.96 | 32400 |
| 2023-12-06 | 27.14 | $26.88 | 5600 |
| 2023-12-05 | 27.16 | $26.91 | 32500 |
| 2023-12-04 | 27.17 | $26.90 | 31606 |
| 2023-12-01 | 27.18 | $26.91 | 2300 |
| 2023-11-30 | 27.18 | $26.89 | 6209 |
| 2023-11-29 | 27.17 | $26.89 | 4200 |
| 2023-11-28 | 27.16 | $26.92 | 13938 |
| 2023-11-27 | 27.13 | $26.91 | 1600 |
| 2023-11-24 | 27.09 | $26.92 | 100 |
| 2023-11-22 | 27.02 | $26.94 | 1500 |
| 2023-11-21 | 26.93 | $26.74 | 10700 |
| 2023-11-20 | 26.87 | $26.98 | 200 |
| 2023-11-17 | 26.71 | $26.80 | 16206 |
| 2023-11-16 | 26.57 | $26.71 | 100 |
| 2023-11-15 | 26.42 | $26.74 | 23302 |
| 2023-11-14 | 26.22 | $26.78 | 15903 |
| 2023-11-13 | 25.96 | $26.06 | 100 |
| 2023-11-10 | 25.86 | $26.15 | 1001 |
| 2023-11-09 | 25.71 | $25.73 | 3200 |
| 2023-11-08 | 25.66 | $25.96 | 1100 |
| 2023-11-07 | 25.52 | $26.00 | 1746 |
| 2023-11-06 | 25.34 | $25.85 | 51600 |
| 2023-11-03 | 25.16 | $25.87 | 300 |
| 2023-11-02 | 24.94 | $25.55 | 300 |
| 2023-11-01 | 24.78 | $25.10 | 32400 |
| 2023-10-31 | 24.72 | $24.86 | 7500 |
| 2023-10-30 | 24.73 | $24.76 | 6700 |
| 2023-10-27 | 24.79 | $24.54 | 1400 |
| 2023-10-26 | 24.92 | $24.58 | 200 |
| 2023-10-25 | 25.08 | $24.78 | 100 |
| 2023-10-24 | 25.21 | $25.14 | 10400 |
| 2023-10-23 | 25.26 | $25.02 | 100 |
| 2023-10-20 | 25.36 | $25.02 | 100 |
| 2023-10-19 | 25.48 | $25.27 | 300 |
| 2023-10-18 | 25.55 | $25.43 | 2800 |
| 2023-10-17 | 25.59 | $25.67 | 1031 |
| 2023-10-16 | 25.55 | $25.67 | 1200 |
| 2023-10-13 | 25.51 | $25.42 | 800 |
| 2023-10-12 | 25.54 | $25.63 | 100 |
| 2023-10-11 | 25.50 | $25.80 | 2224 |
| 2023-10-10 | 25.41 | $25.72 | 600 |
| 2023-10-09 | 25.33 | $25.60 | 138 |
| 2023-10-06 | 25.26 | $25.49 | 1000 |
| 2023-10-05 | 25.22 | $25.26 | 944 |
| 2023-10-04 | 25.24 | $25.30 | 203 |
| 2023-10-03 | 25.26 | $25.15 | 100 |
| 2023-10-02 | 25.33 | $25.44 | 1617 |
| 2023-09-29 | 25.33 | $25.39 | 700 |
| 2023-09-28 | 25.34 | $25.42 | 2600 |
| 2023-09-27 | 25.36 | $25.28 | 104 |
| 2023-09-26 | 25.42 | $25.26 | 29125 |
| 2023-09-25 | 25.50 | $25.44 | 100 |
| 2023-09-22 | 25.55 | $25.38 | 39700 |
| 2023-09-21 | 25.63 | $25.39 | 431 |
| 2023-09-20 | 25.73 | $25.58 | 600 |
| 2023-09-19 | 25.78 | $25.73 | 100 |
| 2023-09-18 | 25.80 | $25.76 | 11100 |
| 2023-09-15 | 25.82 | $25.76 | 100 |
| 2023-09-14 | 25.84 | $25.92 | 446 |
| 2023-09-13 | 25.81 | $25.77 | 1101 |
| 2023-09-12 | 25.82 | $25.76 | 700 |
| 2023-09-11 | 25.84 | $25.80 | 2317 |
| 2023-09-08 | 25.85 | $25.77 | 20100 |
| 2023-09-07 | 25.87 | $25.80 | 900 |
| 2023-09-06 | 25.89 | $25.84 | 2440 |
| 2023-09-05 | 25.89 | $25.92 | 47608 |
| 2023-09-01 | 25.87 | $25.94 | 35000 |
| 2023-08-31 | 25.84 | $25.90 | 1227 |
| 2023-08-30 | 25.81 | $25.90 | 100 |
| 2023-08-29 | 25.78 | $25.87 | 32700 |
| 2023-08-28 | 25.75 | $25.80 | 803 |
| 2023-08-25 | 25.73 | $25.72 | 1045 |
| 2023-08-24 | 25.74 | $25.73 | 2024 |
| 2023-08-23 | 25.74 | $25.77 | 119 |
| 2023-08-22 | 25.74 | $25.75 | 1434 |
| 2023-08-21 | 25.74 | $25.73 | 300 |
| 2023-08-18 | 25.74 | $25.72 | 243 |
| 2023-08-17 | 25.75 | $25.73 | 600 |
| 2023-08-16 | 25.75 | $25.74 | 101 |
| 2023-08-15 | 25.75 | $25.75 | 16500 |
| 2023-08-14 | 25.75 | $25.78 | 100 |
| 2023-08-11 | 25.74 | $25.74 | 162 |
| 2023-08-10 | 25.74 | $25.74 | 340 |
| 2023-08-09 | 25.74 | $25.71 | 1000 |
| 2023-08-08 | 25.75 | $25.73 | 100 |
| 2023-08-07 | 25.75 | $25.76 | 100 |
| 2023-08-04 | 25.75 | $25.73 | 300 |
| 2023-08-03 | 25.75 | $25.73 | 1007 |
| 2023-08-02 | 25.75 | $25.69 | 747 |
| 2023-08-01 | 25.77 | $25.77 | 100 |
| 2023-07-31 | 25.76 | $25.78 | 1706 |
| 2023-07-28 | 25.75 | $25.77 | 2400 |
| 2023-07-27 | 25.74 | $25.73 | 9700 |
| 2023-07-26 | 25.73 | $25.73 | 900 |
| 2023-07-25 | 25.72 | $25.73 | 26300 |
| 2023-07-24 | 25.71 | $25.70 | 2000 |
| 2023-07-21 | 25.71 | $25.69 | 930 |
| 2023-07-20 | 25.71 | $25.70 | 1900 |
| 2023-07-19 | 25.71 | $25.72 | 29900 |
| 2023-07-18 | 25.69 | $25.70 | 54601 |
| 2023-07-17 | 25.68 | $25.69 | 100 |
| 2023-07-14 | 25.67 | $25.68 | 515 |
| 2023-07-13 | 25.66 | $25.70 | 1109 |
| 2023-07-12 | 25.64 | $25.65 | 100 |
| 2023-07-11 | 25.63 | $25.61 | 1500 |
| 2023-07-10 | 25.63 | $25.61 | 2 |
| 2023-07-07 | 25.63 | $25.61 | 100 |
| 2023-07-06 | 25.63 | $25.62 | 46000 |
| 2023-07-05 | 25.63 | $25.64 | 28523 |
| 2023-07-03 | 25.62 | $25.59 | 100 |
| 2023-06-30 | 25.62 | $25.59 | 1028 |
| 2023-06-29 | 25.61 | $25.58 | 447 |
| 2023-06-28 | 25.61 | $25.58 | 100 |
| 2023-06-27 | 25.61 | $25.58 | 100 |
| 2023-06-26 | 25.61 | $25.54 | 300 |
| 2023-06-23 | 25.61 | $25.57 | 100 |
| 2023-06-22 | 25.61 | $25.59 | 1343 |
| 2023-06-21 | 25.60 | $25.54 | 200 |
| 2023-06-20 | 25.60 | $25.56 | 104033 |
| 2023-06-16 | 25.59 | $25.56 | 800 |
| 2023-06-15 | 25.58 | $25.58 | 1800 |
| 2023-06-14 | 25.56 | $25.53 | 721 |
| 2023-06-13 | 25.54 | $25.51 | 100 |
| 2023-06-12 | 25.53 | $25.50 | — |
| 2023-06-09 | 25.52 | $25.47 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.64
2026-07-23
Close Price
$36.25
Vol: 554
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.27
Average
62.14
Maximum
96.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 45.64 | $36.25 | 554 |
| 2026-07-22 | 52.61 | $36.57 | 1119 |
| 2026-07-21 | 53.59 | $36.61 | 428 |
| 2026-07-20 | 52.76 | $36.57 | 300 |
| 2026-07-17 | 53.21 | $36.59 | 1300 |
| 2026-07-16 | 57.66 | $36.78 | 626 |
| 2026-07-15 | 60.44 | $36.89 | 800 |
| 2026-07-14 | 57.43 | $36.72 | 211 |
| 2026-07-13 | 56.88 | $36.69 | 1001 |
| 2026-07-10 | 58.80 | $36.77 | 320 |
| 2026-07-09 | 57.43 | $36.69 | 649 |
| 2026-07-08 | 55.50 | $36.58 | 200 |
| 2026-07-07 | 55.72 | $36.59 | 638 |
| 2026-07-06 | 55.72 | $36.59 | 38128 |
| 2026-07-02 | 53.57 | $36.46 | 417 |
| 2026-07-01 | 54.54 | $36.51 | 80136 |
| 2026-06-30 | 51.37 | $36.32 | 7027 |
| 2026-06-29 | 50.16 | $36.25 | 1015 |
| 2026-06-26 | 46.73 | $36.06 | 4100 |
| 2026-06-25 | 42.79 | $35.86 | 5400 |
| 2026-06-24 | 45.85 | $36.05 | 1609 |
| 2026-06-23 | 47.55 | $36.15 | 7601 |
| 2026-06-22 | 49.64 | $36.27 | 10124 |
| 2026-06-18 | 54.81 | $36.54 | 18872 |
| 2026-06-17 | 50.06 | $36.28 | 1237 |
| 2026-06-16 | 56.34 | $36.57 | 2043 |
| 2026-06-15 | 60.85 | $36.75 | 3136 |
| 2026-06-12 | 51.92 | $36.31 | 2932 |
| 2026-06-11 | 52.96 | $36.35 | 1200 |
| 2026-06-10 | 48.00 | $36.15 | 5421 |
| 2026-06-09 | 51.07 | $36.27 | 1115 |
| 2026-06-08 | 53.79 | $36.37 | 3004 |
| 2026-06-05 | 53.79 | $36.37 | 843 |
| 2026-06-04 | 61.15 | $36.62 | 3806 |
| 2026-06-03 | 62.12 | $36.65 | 1746 |
| 2026-06-02 | 65.40 | $36.75 | 2043 |
| 2026-06-01 | 69.22 | $36.86 | 1439 |
| 2026-05-29 | 72.52 | $36.95 | 1623 |
| 2026-05-28 | 71.22 | $36.86 | 7100 |
| 2026-05-27 | 68.55 | $36.69 | 3237 |
| 2026-05-26 | 68.05 | $36.66 | 3546 |
| 2026-05-22 | 66.36 | $36.56 | 4700 |
| 2026-05-21 | 65.68 | $36.52 | 5222 |
| 2026-05-20 | 65.00 | $36.48 | 25422 |
| 2026-05-19 | 62.72 | $36.35 | 16500 |
| 2026-05-18 | 65.52 | $36.44 | 4429 |
| 2026-05-15 | 66.47 | $36.47 | 303 |
| 2026-05-14 | 69.30 | $36.56 | 100 |
| 2026-05-13 | 68.45 | $36.50 | 12047 |
| 2026-05-12 | 67.89 | $36.46 | 227 |
| 2026-05-11 | 69.66 | $36.52 | 200 |
| 2026-05-08 | 69.41 | $36.50 | 1009 |
| 2026-05-07 | 67.61 | $36.36 | 3011 |
| 2026-05-06 | 66.81 | $36.30 | 2100 |
| 2026-05-05 | 64.61 | $36.14 | 1000 |
| 2026-05-04 | 65.91 | $36.19 | 2649 |
| 2026-05-01 | 66.42 | $36.21 | 2245 |
| 2026-04-30 | 65.14 | $36.11 | 2108 |
| 2026-04-29 | 64.76 | $36.08 | 700 |
| 2026-04-28 | 65.67 | $36.12 | 700 |
| 2026-04-27 | 66.33 | $36.15 | 2400 |
| 2026-04-24 | 66.33 | $36.15 | 8700 |
| 2026-04-23 | 64.84 | $36.01 | 10648 |
| 2026-04-22 | 68.56 | $36.19 | 17475 |
| 2026-04-21 | 66.96 | $36.03 | 1100 |
| 2026-04-20 | 67.37 | $36.05 | 1800 |
| 2026-04-17 | 69.58 | $36.16 | 607 |
| 2026-04-16 | 68.78 | $36.07 | 900 |
| 2026-04-15 | 67.98 | $35.98 | 2600 |
| 2026-04-14 | 64.86 | $35.65 | 2245 |
| 2026-04-13 | 62.09 | $35.39 | 1700 |
| 2026-04-10 | 60.61 | $35.26 | 2062 |
| 2026-04-09 | 58.36 | $35.07 | 1404 |
| 2026-04-08 | 56.36 | $34.91 | 5035 |
| 2026-04-07 | 52.00 | $34.59 | 800 |
| 2026-04-06 | 50.37 | $34.48 | 19200 |
| 2026-04-02 | 49.94 | $34.45 | 2500 |
| 2026-04-01 | 49.08 | $34.39 | 3000 |
| 2026-03-31 | 46.32 | $34.20 | 3249 |
| 2026-03-30 | 34.65 | $33.54 | 1600 |
| 2026-03-27 | 36.48 | $33.70 | 2348 |
| 2026-03-26 | 40.82 | $34.04 | 400 |
| 2026-03-25 | 48.97 | $34.54 | 1834 |
| 2026-03-24 | 44.33 | $34.32 | 2407 |
| 2026-03-23 | 48.53 | $34.54 | 3300 |
| 2026-03-20 | 41.60 | $34.25 | 4500 |
| 2026-03-19 | 47.70 | $34.54 | 9533 |
| 2026-03-18 | 48.16 | $34.56 | 1900 |
| 2026-03-17 | 51.23 | $34.69 | 7700 |
| 2026-03-16 | 50.30 | $34.65 | 20026 |
| 2026-03-13 | 46.70 | $34.50 | 22162 |
| 2026-03-12 | 51.16 | $34.69 | 10323 |
| 2026-03-11 | 56.56 | $34.89 | 11718 |
| 2026-03-10 | 56.35 | $34.88 | 5107 |
| 2026-03-09 | 58.30 | $34.95 | 6826 |
| 2026-03-06 | 54.90 | $34.79 | 4013 |
| 2026-03-05 | 58.59 | $34.92 | 6900 |
| 2026-03-04 | 57.55 | $34.87 | 11325 |
| 2026-03-03 | 53.06 | $34.67 | 17000 |
| 2026-03-02 | 53.33 | $34.68 | 3222 |
| 2026-02-27 | 51.23 | $34.59 | 1900 |
| 2026-02-26 | 46.38 | $34.40 | 2943 |
| 2026-02-25 | 47.81 | $34.46 | 2200 |
| 2026-02-24 | 41.87 | $34.25 | 1845 |
| 2026-02-23 | 38.72 | $34.15 | 6925 |
| 2026-02-20 | 43.17 | $34.35 | 600 |
| 2026-02-19 | 40.91 | $34.28 | 3008 |
| 2026-02-18 | 41.13 | $34.29 | 2803 |
| 2026-02-17 | 38.93 | $34.22 | 12400 |
| 2026-02-13 | 37.66 | $34.18 | 24743 |
| 2026-02-12 | 38.04 | $34.20 | 500 |
| 2026-02-11 | 46.36 | $34.58 | 1117 |
| 2026-02-10 | 48.75 | $34.67 | 1011 |
| 2026-02-09 | 50.98 | $34.75 | 404 |
| 2026-02-06 | 45.02 | $34.55 | 400 |
| 2026-02-05 | 33.48 | $34.25 | 1100 |
| 2026-02-04 | 39.21 | $34.47 | 1900 |
| 2026-02-03 | 49.45 | $34.75 | 1400 |
| 2026-02-02 | 53.22 | $34.83 | 35946 |
| 2026-01-30 | 51.00 | $34.78 | 4600 |
| 2026-01-29 | 51.93 | $34.80 | 2500 |
| 2026-01-28 | 55.83 | $34.88 | 105 |
| 2026-01-27 | 56.84 | $34.90 | 629 |
| 2026-01-26 | 54.49 | $34.84 | 6400 |
| 2026-01-23 | 52.86 | $34.80 | 100 |
| 2026-01-22 | 49.88 | $34.73 | 1300 |
| 2026-01-21 | 48.11 | $34.69 | 6500 |
| 2026-01-20 | 47.21 | $34.67 | 83926 |
| 2026-01-16 | 52.81 | $34.80 | 301 |
| 2026-01-15 | 53.27 | $34.81 | 506 |
| 2026-01-14 | 52.88 | $34.80 | 1300 |
| 2026-01-13 | 54.62 | $34.84 | 130 |
| 2026-01-12 | 55.48 | $34.86 | 8642 |
| 2026-01-09 | 54.10 | $34.82 | 2502 |
| 2026-01-08 | 51.98 | $34.76 | 17700 |
| 2026-01-07 | 51.26 | $34.74 | 1926 |
| 2026-01-06 | 51.26 | $34.74 | 3700 |
| 2026-01-05 | 50.60 | $34.72 | 800 |
| 2026-01-02 | 47.55 | $34.63 | 8900 |
| 2025-12-31 | 49.48 | $34.69 | 3431 |
| 2025-12-30 | 51.82 | $34.76 | 3000 |
| 2025-12-29 | 51.20 | $34.74 | 700 |
| 2025-12-26 | 53.85 | $34.82 | 805 |
| 2025-12-24 | 53.57 | $34.81 | 3004 |
| 2025-12-23 | 52.45 | $34.77 | 27528 |
| 2025-12-22 | 56.32 | $34.89 | 5400 |
| 2025-12-19 | 54.73 | $34.83 | 1900 |
| 2025-12-18 | 51.97 | $34.73 | 3200 |
| 2025-12-17 | 50.23 | $34.67 | 10228 |
| 2025-12-16 | 53.60 | $34.78 | 540 |
| 2025-12-15 | 52.50 | $34.74 | 400 |
| 2025-12-12 | 54.02 | $34.79 | 3200 |
| 2025-12-11 | 57.18 | $34.89 | 1600 |
| 2025-12-10 | 58.14 | $34.92 | 1500 |
| 2025-12-09 | 57.23 | $34.88 | 233 |
| 2025-12-08 | 57.23 | $34.88 | 1717 |
| 2025-12-05 | 58.09 | $34.91 | 400 |
| 2025-12-04 | 57.27 | $34.87 | 200 |
| 2025-12-03 | 57.54 | $34.88 | 3340 |
| 2025-12-02 | 57.79 | $34.89 | 7900 |
| 2025-12-01 | 56.51 | $34.82 | 3200 |
| 2025-11-28 | 57.22 | $34.85 | 709 |
| 2025-11-26 | 55.09 | $34.73 | 712 |
| 2025-11-25 | 51.45 | $34.54 | 4700 |
| 2025-11-24 | 49.62 | $34.45 | 2317 |
| 2025-11-21 | 37.68 | $33.97 | 4036 |
| 2025-11-20 | 37.38 | $33.96 | 2900 |
| 2025-11-19 | 43.64 | $34.28 | 3000 |
| 2025-11-18 | 43.07 | $34.26 | 2721 |
| 2025-11-17 | 46.15 | $34.40 | 2030 |
| 2025-11-14 | 48.25 | $34.49 | 633 |
| 2025-11-13 | 47.75 | $34.47 | 1300 |
| 2025-11-12 | 56.34 | $34.80 | 900 |
| 2025-11-11 | 59.09 | $34.89 | 2300 |
| 2025-11-10 | 60.98 | $34.95 | 300 |
| 2025-11-07 | 56.34 | $34.74 | 400 |
| 2025-11-06 | 56.65 | $34.75 | 1000 |
| 2025-11-05 | 62.42 | $34.93 | 2700 |
| 2025-11-04 | 60.95 | $34.86 | 2700 |
| 2025-11-03 | 66.99 | $35.03 | 5700 |
| 2025-10-31 | 66.44 | $35.00 | 1644 |
| 2025-10-30 | 64.93 | $34.92 | 6448 |
| 2025-10-29 | 70.97 | $35.08 | 811 |
| 2025-10-28 | 70.31 | $35.04 | 1800 |
| 2025-10-27 | 67.90 | $34.90 | 900 |
| 2025-10-24 | 62.06 | $34.62 | 15300 |
| 2025-10-23 | 59.56 | $34.52 | 919 |
| 2025-10-22 | 55.97 | $34.39 | 1100 |
| 2025-10-21 | 64.78 | $34.60 | 1240 |
| 2025-10-20 | 66.68 | $34.64 | 243 |
| 2025-10-17 | 61.60 | $34.45 | 200 |
| 2025-10-16 | 58.09 | $34.34 | 9601 |
| 2025-10-15 | 61.49 | $34.41 | 5400 |
| 2025-10-14 | 60.22 | $34.37 | 3410 |
| 2025-10-13 | 64.23 | $34.45 | 1249 |
| 2025-10-10 | 57.12 | $34.24 | 849 |
| 2025-10-09 | 72.01 | $34.47 | 2205 |
| 2025-10-08 | 70.42 | $34.42 | 1228 |
| 2025-10-07 | 69.08 | $34.38 | 1436 |
| 2025-10-06 | 69.08 | $34.38 | 16149 |
| 2025-10-03 | 66.70 | $34.31 | 1100 |
| 2025-10-02 | 71.96 | $34.38 | 700 |
| 2025-10-01 | 71.96 | $34.38 | 1600 |
| 2025-09-30 | 71.08 | $34.35 | 1369 |
| 2025-09-29 | 70.19 | $34.32 | 1412 |
| 2025-09-26 | 69.90 | $34.31 | 840 |
| 2025-09-25 | 69.03 | $34.28 | 500 |
| 2025-09-24 | 70.97 | $34.31 | 300 |
| 2025-09-23 | 72.27 | $34.33 | 500 |
| 2025-09-22 | 74.85 | $34.37 | 2500 |
| 2025-09-19 | 74.19 | $34.34 | 715 |
| 2025-09-18 | 72.61 | $34.27 | 19300 |
| 2025-09-17 | 71.90 | $34.24 | 129 |
| 2025-09-16 | 72.49 | $34.25 | 100 |
| 2025-09-15 | 72.05 | $34.23 | 100 |
| 2025-09-12 | 70.50 | $34.16 | 4129 |
| 2025-09-11 | 68.85 | $34.09 | 8319 |
| 2025-09-10 | 68.38 | $34.07 | 4200 |
| 2025-09-09 | 67.18 | $34.02 | 300 |
| 2025-09-08 | 65.95 | $33.97 | 947 |
| 2025-09-05 | 64.96 | $33.93 | 1000 |
| 2025-09-04 | 64.46 | $33.91 | 845 |
| 2025-09-03 | 62.45 | $33.83 | 400 |
| 2025-09-02 | 60.60 | $33.76 | 1542 |
| 2025-08-29 | 61.42 | $33.78 | 57302 |
| 2025-08-28 | 68.48 | $33.94 | 3200 |
| 2025-08-27 | 66.90 | $33.87 | 2100 |
| 2025-08-26 | 66.90 | $33.87 | 1986 |
| 2025-08-25 | 65.80 | $33.82 | 149 |
| 2025-08-22 | 65.36 | $33.80 | 733 |
| 2025-08-21 | 62.12 | $33.66 | 400 |
| 2025-08-20 | 63.73 | $33.70 | 813 |
| 2025-08-19 | 65.35 | $33.74 | 1805 |
| 2025-08-18 | 71.84 | $33.89 | 301 |
| 2025-08-15 | 72.30 | $33.90 | 400 |
| 2025-08-14 | 75.01 | $33.96 | 4139 |
| 2025-08-13 | 74.71 | $33.94 | 9828 |
| 2025-08-12 | 75.57 | $33.96 | 20271 |
| 2025-08-11 | 72.39 | $33.75 | 300 |
| 2025-08-08 | 73.25 | $33.77 | 1526 |
| 2025-08-07 | 69.45 | $33.55 | 1200 |
| 2025-08-06 | 67.88 | $33.47 | 1600 |
| 2025-08-05 | 60.94 | $33.18 | 2000 |
| 2025-08-04 | 60.94 | $33.18 | 1537 |
| 2025-08-01 | 57.20 | $33.05 | 9900 |
| 2025-07-31 | 62.92 | $33.18 | 500 |
| 2025-07-30 | 64.34 | $33.21 | 616 |
| 2025-07-29 | 65.26 | $33.23 | 1698 |
| 2025-07-28 | 65.71 | $33.24 | 1700 |
| 2025-07-25 | 64.79 | $33.20 | 4121 |
| 2025-07-24 | 63.87 | $33.16 | 4300 |
| 2025-07-23 | 65.50 | $33.20 | 13012 |
| 2025-07-22 | 64.42 | $33.15 | 35300 |
| 2025-07-21 | 68.06 | $33.24 | 1722 |
| 2025-07-18 | 66.46 | $33.16 | 1100 |
| 2025-07-17 | 68.50 | $33.21 | 1700 |
| 2025-07-16 | 66.34 | $33.10 | 211 |
| 2025-07-15 | 66.34 | $33.10 | 3500 |
| 2025-07-14 | 65.96 | $33.08 | 13919 |
| 2025-07-11 | 65.01 | $33.03 | 542 |
| 2025-07-10 | 64.83 | $33.02 | 3200 |
| 2025-07-09 | 64.29 | $32.99 | 13900 |
| 2025-07-08 | 63.03 | $32.92 | 10800 |
| 2025-07-07 | 62.86 | $32.91 | 425 |
| 2025-07-03 | 65.54 | $33.00 | 1226 |
| 2025-07-02 | 64.08 | $32.91 | 7500 |
| 2025-07-01 | 61.50 | $32.76 | 900 |
| 2025-06-30 | 67.67 | $32.96 | 4700 |
| 2025-06-27 | 66.22 | $32.87 | 1778 |
| 2025-06-26 | 66.22 | $32.87 | 1205 |
| 2025-06-25 | 63.60 | $32.71 | 6918 |
| 2025-06-24 | 64.19 | $32.73 | 14532 |
| 2025-06-23 | 61.30 | $32.56 | 243 |
| 2025-06-20 | 56.58 | $32.32 | 1038 |
| 2025-06-18 | 60.06 | $32.44 | 1404 |
| 2025-06-17 | 59.66 | $32.42 | 1000 |
| 2025-06-16 | 61.68 | $32.49 | 220 |
| 2025-06-13 | 59.84 | $32.39 | 100 |
| 2025-06-12 | 62.70 | $32.49 | 500 |
| 2025-06-11 | 61.83 | $32.44 | 407 |
| 2025-06-10 | 61.49 | $32.42 | 3200 |
| 2025-06-09 | 60.32 | $32.35 | 2700 |
| 2025-06-06 | 59.65 | $32.31 | 1519 |
| 2025-06-05 | 57.62 | $32.19 | 5000 |
| 2025-06-04 | 62.07 | $32.37 | 809 |
| 2025-06-03 | 61.92 | $32.36 | 3753 |
| 2025-06-02 | 61.01 | $32.30 | 1839 |
| 2025-05-30 | 59.31 | $32.19 | 681 |
| 2025-05-29 | 58.53 | $32.14 | 77642 |
| 2025-05-28 | 58.75 | $32.15 | 5435 |
| 2025-05-27 | 59.78 | $32.20 | 8206 |
| 2025-05-23 | 57.80 | $32.06 | 5000 |
| 2025-05-22 | 58.58 | $32.10 | 41800 |
| 2025-05-21 | 58.18 | $32.07 | 19800 |
| 2025-05-20 | 59.47 | $32.14 | 6889 |
| 2025-05-19 | 60.55 | $32.20 | 4139 |
| 2025-05-16 | 60.73 | $32.21 | 1036 |
| 2025-05-15 | 60.40 | $32.18 | 8534 |
| 2025-05-14 | 60.30 | $32.17 | 5829 |
| 2025-05-13 | 59.27 | $32.07 | 2600 |
| 2025-05-12 | 57.71 | $31.92 | 3700 |
| 2025-05-09 | 55.10 | $31.68 | 11724 |
| 2025-05-08 | 54.32 | $31.61 | 18300 |
| 2025-05-07 | 53.89 | $31.57 | 9800 |
| 2025-05-06 | 53.36 | $31.52 | 100 |
| 2025-05-05 | 54.79 | $31.64 | 5800 |
| 2025-05-02 | 55.02 | $31.66 | 601 |
| 2025-05-01 | 54.19 | $31.57 | 6800 |
| 2025-04-30 | 53.09 | $31.45 | 2476 |
| 2025-04-29 | 53.39 | $31.48 | 3412 |
| 2025-04-28 | 53.13 | $31.45 | 3521 |
| 2025-04-25 | 52.72 | $31.40 | 6000 |
| 2025-04-24 | 51.51 | $31.25 | 2904 |
| 2025-04-23 | 49.11 | $30.96 | 1500 |
| 2025-04-22 | 46.61 | $30.67 | 1144 |
| 2025-04-21 | 43.89 | $30.37 | 2005 |
| 2025-04-17 | 46.04 | $30.66 | 6638 |
| 2025-04-16 | 45.95 | $30.65 | 1200 |
| 2025-04-15 | 49.67 | $31.14 | 4302 |
| 2025-04-14 | 49.36 | $31.10 | 1500 |
| 2025-04-11 | 48.19 | $30.95 | 3547 |
| 2025-04-10 | 45.90 | $30.66 | 8534 |
| 2025-04-09 | 52.51 | $31.53 | 5000 |
| 2025-04-08 | 29.27 | $29.44 | 8210 |
| 2025-04-07 | 30.85 | $29.67 | 6206 |
| 2025-04-04 | 30.23 | $29.63 | 20000 |
| 2025-04-03 | 36.55 | $30.44 | 10428 |
| 2025-04-02 | 45.88 | $31.27 | 13724 |
| 2025-04-01 | 44.42 | $31.18 | 3600 |
| 2025-03-31 | 43.29 | $31.11 | 3000 |
| 2025-03-28 | 43.29 | $31.11 | 1500 |
| 2025-03-27 | 45.94 | $31.33 | 20043 |
| 2025-03-26 | 46.56 | $31.38 | 3141 |
| 2025-03-25 | 50.14 | $31.66 | 2100 |
| 2025-03-24 | 49.21 | $31.59 | 4500 |
| 2025-03-21 | 45.20 | $31.30 | 824 |
| 2025-03-20 | 43.29 | $31.17 | 1189 |
| 2025-03-19 | 44.19 | $31.25 | 1600 |
| 2025-03-18 | 39.08 | $30.91 | 12515 |
| 2025-03-17 | 43.66 | $31.32 | 17100 |
| 2025-03-14 | 41.76 | $31.20 | 7800 |
| 2025-03-13 | 32.18 | $30.67 | 2751 |
| 2025-03-12 | 36.00 | $31.03 | 14904 |
| 2025-03-11 | 31.26 | $30.81 | 3800 |
| 2025-03-10 | 30.37 | $30.77 | 1518 |
| 2025-03-07 | 39.97 | $31.55 | 46800 |
| 2025-03-06 | 36.55 | $31.41 | 4823 |
| 2025-03-05 | 44.25 | $31.86 | 12259 |
| 2025-03-04 | 38.20 | $31.64 | 9443 |
| 2025-03-03 | 40.47 | $31.76 | 1700 |
| 2025-02-28 | 49.31 | $32.14 | 6969 |
| 2025-02-27 | 41.67 | $31.90 | 1290 |
| 2025-02-26 | 53.47 | $32.27 | 5300 |
| 2025-02-25 | 53.13 | $32.26 | 4700 |
| 2025-02-24 | 54.65 | $32.30 | 4539 |
| 2025-02-21 | 56.58 | $32.35 | 6030 |
| 2025-02-20 | 56.96 | $32.36 | 6300 |
| 2025-02-19 | 58.07 | $32.39 | 1305 |
| 2025-02-18 | 56.73 | $32.34 | 300 |
| 2025-02-14 | 58.51 | $32.39 | 5424 |
| 2025-02-13 | 58.01 | $32.37 | 3863 |
| 2025-02-12 | 56.52 | $32.31 | 6700 |
| 2025-02-11 | 56.52 | $32.31 | 22900 |
| 2025-02-10 | 56.52 | $32.31 | 2013 |
| 2025-02-07 | 55.61 | $32.27 | 600 |
| 2025-02-06 | 57.02 | $32.32 | 3900 |
| 2025-02-05 | 57.57 | $32.34 | 348 |
| 2025-02-04 | 56.77 | $32.30 | 1451 |
| 2025-02-03 | 56.19 | $32.27 | 2000 |
| 2025-01-31 | 57.17 | $32.31 | 76742 |
| 2025-01-30 | 57.65 | $32.33 | 32600 |
| 2025-01-29 | 56.79 | $32.28 | 6599 |
| 2025-01-28 | 56.62 | $32.27 | 4148 |
| 2025-01-27 | 56.14 | $32.24 | 2800 |
| 2025-01-24 | 57.56 | $32.31 | 9300 |
| 2025-01-23 | 59.19 | $32.39 | 1900 |
| 2025-01-22 | 58.35 | $32.33 | 900 |
| 2025-01-21 | 57.80 | $32.29 | 14326 |
| 2025-01-17 | 54.53 | $32.06 | 9900 |
| 2025-01-16 | 50.22 | $31.79 | 2500 |
| 2025-01-15 | 51.77 | $31.88 | 14239 |
| 2025-01-14 | 43.90 | $31.45 | 24425 |
| 2025-01-13 | 41.80 | $31.35 | 33623 |
| 2025-01-10 | 42.55 | $31.40 | 4370 |
| 2025-01-08 | 47.63 | $31.71 | 22676 |
| 2025-01-07 | 47.98 | $31.73 | 1400 |
| 2025-01-06 | 51.98 | $31.95 | 8537 |
| 2025-01-03 | 49.05 | $31.79 | 7716 |
| 2025-01-02 | 42.82 | $31.49 | 11628 |
| 2024-12-31 | 43.49 | $31.53 | 11528 |
| 2024-12-30 | 44.83 | $31.61 | 55817 |
| 2024-12-27 | 63.04 | $32.40 | 10733 |
| 2024-12-26 | 73.87 | $32.70 | 10803 |
| 2024-12-24 | 72.37 | $32.60 | 5724 |
| 2024-12-23 | 70.60 | $32.49 | 35534 |
| 2024-12-20 | 64.77 | $32.19 | 21339 |
| 2024-12-19 | 64.54 | $32.18 | 32818 |
| 2024-12-18 | 66.96 | $32.24 | 6600 |
| 2024-12-17 | 77.52 | $32.47 | 7234 |
| 2024-12-16 | 79.59 | $32.51 | 3200 |
| 2024-12-13 | 77.44 | $32.36 | 8306 |
| 2024-12-12 | 74.75 | $32.20 | 5300 |
| 2024-12-11 | 76.37 | $32.23 | 500 |
| 2024-12-10 | 74.43 | $32.12 | 4724 |
| 2024-12-09 | 74.07 | $32.10 | 16039 |
| 2024-12-06 | 77.78 | $32.17 | 203 |
| 2024-12-05 | 76.33 | $32.08 | 3900 |
| 2024-12-04 | 76.33 | $32.08 | 4346 |
| 2024-12-03 | 75.53 | $32.03 | 1400 |
| 2024-12-02 | 75.21 | $32.01 | 8223 |
| 2024-11-29 | 73.75 | $31.92 | 2400 |
| 2024-11-27 | 72.38 | $31.84 | 22531 |
| 2024-11-26 | 76.67 | $31.93 | 2200 |
| 2024-11-25 | 76.22 | $31.90 | 1300 |
| 2024-11-22 | 74.19 | $31.77 | 1600 |
| 2024-11-21 | 70.92 | $31.59 | 3210 |
| 2024-11-20 | 69.91 | $31.54 | 3220 |
| 2024-11-19 | 69.91 | $31.54 | 400 |
| 2024-11-18 | 68.94 | $31.49 | 1910 |
| 2024-11-15 | 67.96 | $31.44 | 2142 |
| 2024-11-14 | 74.69 | $31.59 | 208 |
| 2024-11-13 | 77.10 | $31.64 | 2230 |
| 2024-11-12 | 77.10 | $31.64 | 936 |
| 2024-11-11 | 83.44 | $31.77 | 4427 |
| 2024-11-08 | 82.27 | $31.66 | 2900 |
| 2024-11-07 | 81.24 | $31.57 | 947 |
| 2024-11-06 | 79.05 | $31.40 | 25800 |
| 2024-11-05 | 63.66 | $30.75 | 1547 |
| 2024-11-04 | 56.68 | $30.60 | 11600 |
| 2024-11-01 | 55.60 | $30.58 | 6200 |
| 2024-10-31 | 50.95 | $30.50 | 300 |
| 2024-10-30 | 66.70 | $30.69 | 332 |
| 2024-10-29 | 69.94 | $30.72 | 5500 |
| 2024-10-28 | 68.99 | $30.70 | 1400 |
| 2024-10-25 | 68.51 | $30.69 | 100 |
| 2024-10-24 | 68.05 | $30.68 | 5543 |
| 2024-10-23 | 66.64 | $30.65 | 5011 |
| 2024-10-22 | 72.71 | $30.71 | 2600 |
| 2024-10-21 | 72.71 | $30.71 | 1500 |
| 2024-10-18 | 72.33 | $30.70 | 3700 |
| 2024-10-17 | 71.58 | $30.68 | 232 |
| 2024-10-16 | 70.83 | $30.66 | 1900 |
| 2024-10-15 | 70.46 | $30.65 | 102 |
| 2024-10-14 | 74.99 | $30.70 | 15601 |
| 2024-10-11 | 74.04 | $30.67 | 19821 |
| 2024-10-10 | 72.73 | $30.63 | 900 |
| 2024-10-09 | 72.73 | $30.63 | 318 |
| 2024-10-08 | 71.07 | $30.58 | 930 |
| 2024-10-07 | 69.31 | $30.53 | 1322 |
| 2024-10-04 | 75.43 | $30.60 | 7000 |
| 2024-10-03 | 72.83 | $30.52 | 100 |
| 2024-10-02 | 72.12 | $30.50 | 1720 |
| 2024-10-01 | 72.12 | $30.50 | 1316 |
| 2024-09-30 | 72.12 | $30.50 | — |
| 2024-09-27 | 71.49 | $30.48 | 1540 |
| 2024-09-26 | 71.18 | $30.47 | 947 |
| 2024-09-25 | 72.69 | $30.49 | 4300 |
| 2024-09-24 | 72.13 | $30.47 | 2200 |
| 2024-09-23 | 72.13 | $30.47 | 1900 |
| 2024-09-20 | 71.33 | $30.44 | — |
| 2024-09-19 | 72.64 | $30.46 | 11700 |
| 2024-09-18 | 71.13 | $30.40 | 200 |
| 2024-09-17 | 71.13 | $30.40 | 4600 |
| 2024-09-16 | 71.73 | $30.41 | 3100 |
| 2024-09-13 | 73.48 | $30.44 | 2300 |
| 2024-09-12 | 71.01 | $30.33 | 400 |
| 2024-09-11 | 67.91 | $30.21 | 3935 |
| 2024-09-10 | 67.35 | $30.19 | 100 |
| 2024-09-09 | 67.35 | $30.19 | 7200 |
| 2024-09-06 | 66.03 | $30.14 | 424 |
| 2024-09-05 | 68.13 | $30.18 | 100 |
| 2024-09-04 | 69.17 | $30.20 | 11316 |
| 2024-09-03 | 71.24 | $30.24 | 142 |
| 2024-08-30 | 71.75 | $30.25 | 100 |
| 2024-08-29 | 70.96 | $30.21 | 130 |
| 2024-08-28 | 70.96 | $30.21 | 500 |
| 2024-08-27 | 71.41 | $30.22 | 3729 |
| 2024-08-26 | 71.85 | $30.23 | 100 |
| 2024-08-23 | 71.68 | $30.22 | 5735 |
| 2024-08-22 | 70.88 | $30.17 | 122 |
| 2024-08-21 | 71.65 | $30.19 | 2700 |
| 2024-08-20 | 71.50 | $30.18 | 100 |
| 2024-08-19 | 71.86 | $30.19 | 5100 |
| 2024-08-16 | 69.72 | $30.04 | 820 |
| 2024-08-15 | 68.97 | $29.99 | 306 |
| 2024-08-14 | 65.58 | $29.78 | 1600 |
| 2024-08-13 | 64.34 | $29.71 | 2700 |
| 2024-08-12 | 59.85 | $29.48 | 100 |
| 2024-08-09 | 58.33 | $29.41 | 2130 |
| 2024-08-08 | 57.90 | $29.39 | 300 |
| 2024-08-07 | 53.80 | $29.21 | 100 |
| 2024-08-06 | 55.51 | $29.27 | 100 |
| 2024-08-05 | 54.36 | $29.22 | 1322 |
| 2024-08-02 | 58.68 | $29.37 | 5600 |
| 2024-08-01 | 67.12 | $29.62 | 7033 |
| 2024-07-31 | 79.77 | $29.91 | 12800 |
| 2024-07-30 | 76.92 | $29.71 | 449 |
| 2024-07-29 | 81.27 | $29.79 | 1300 |
| 2024-07-26 | 81.27 | $29.79 | 648 |
| 2024-07-25 | 80.00 | $29.69 | 1130 |
| 2024-07-24 | 79.46 | $29.65 | 1528 |
| 2024-07-23 | 85.39 | $29.76 | 200 |
| 2024-07-22 | 85.39 | $29.76 | 3400 |
| 2024-07-19 | 84.84 | $29.70 | 100 |
| 2024-07-18 | 88.58 | $29.77 | 1800 |
| 2024-07-17 | 90.76 | $29.81 | 100 |
| 2024-07-16 | 96.97 | $29.92 | 402 |
| 2024-07-15 | 95.81 | $29.45 | 31210 |
| 2024-07-12 | 94.99 | $29.24 | 1600 |
| 2024-07-11 | 94.16 | $29.08 | 2215 |
| 2024-07-10 | 91.96 | $28.80 | 5024 |
| 2024-07-09 | 89.00 | $28.59 | 8826 |
| 2024-07-08 | 88.42 | $28.56 | 641 |
| 2024-07-05 | 86.64 | $28.48 | 536 |
| 2024-07-03 | 86.39 | $28.47 | 15000 |
| 2024-07-02 | 85.08 | $28.42 | 202 |
| 2024-07-01 | 81.71 | $28.32 | 5027 |
| 2024-06-28 | 81.31 | $28.31 | 6700 |
| 2024-06-27 | 80.07 | $28.28 | 1303 |
| 2024-06-26 | 79.19 | $28.26 | 3248 |
| 2024-06-25 | 78.75 | $28.25 | 1730 |
| 2024-06-24 | 77.85 | $28.23 | 69016 |
| 2024-06-21 | 74.23 | $28.16 | 31800 |
| 2024-06-20 | 74.23 | $28.16 | 2300 |
| 2024-06-18 | 73.09 | $28.14 | 200 |
| 2024-06-17 | 74.65 | $28.15 | 1100 |
| 2024-06-14 | 72.41 | $28.11 | 1624 |
| 2024-06-13 | 80.90 | $28.16 | 2500 |
| 2024-06-12 | 78.51 | $28.11 | 3411 |
| 2024-06-11 | 84.54 | $28.14 | 4642 |
| 2024-06-10 | 81.37 | $28.07 | 7200 |
| 2024-06-07 | 80.83 | $28.06 | 4633 |
| 2024-06-06 | 80.83 | $28.06 | 317 |
| 2024-06-05 | 80.83 | $28.06 | 100 |
| 2024-06-04 | 79.30 | $28.03 | 604 |
| 2024-06-03 | 78.77 | $28.02 | 100 |
| 2024-05-31 | 78.23 | $28.01 | 2400 |
| 2024-05-30 | 77.14 | $27.99 | 400 |
| 2024-05-29 | 79.03 | $28.00 | 5400 |
| 2024-05-28 | 80.91 | $28.01 | 1301 |
| 2024-05-24 | 80.00 | $27.99 | 100 |
| 2024-05-23 | 79.06 | $27.97 | 100 |
| 2024-05-22 | 78.58 | $27.96 | 3700 |
| 2024-05-21 | 78.58 | $27.96 | 200 |
| 2024-05-20 | 78.13 | $27.95 | 2232 |
| 2024-05-17 | 77.22 | $27.93 | 800 |
| 2024-05-16 | 77.22 | $27.93 | 801 |
| 2024-05-15 | 78.70 | $27.94 | 600 |
| 2024-05-14 | 77.02 | $27.90 | 542 |
| 2024-05-13 | 76.13 | $27.88 | 300 |
| 2024-05-10 | 76.13 | $27.88 | 1400 |
| 2024-05-09 | 75.71 | $27.87 | 2900 |
| 2024-05-08 | 74.40 | $27.84 | 3913 |
| 2024-05-07 | 74.40 | $27.84 | 300 |
| 2024-05-06 | 73.55 | $27.82 | 5000 |
| 2024-05-03 | 69.72 | $27.74 | 717 |
| 2024-05-02 | 61.85 | $27.62 | 739 |
| 2024-05-01 | 59.33 | $27.59 | 2100 |
| 2024-04-30 | 64.73 | $27.63 | 1318 |
| 2024-04-29 | 72.57 | $27.68 | 1200 |
| 2024-04-26 | 71.25 | $27.66 | 27644 |
| 2024-04-25 | 67.53 | $27.61 | 732 |
| 2024-04-24 | 69.23 | $27.62 | 600 |
| 2024-04-23 | 66.85 | $27.59 | 1800 |
| 2024-04-22 | 63.25 | $27.55 | 100 |
| 2024-04-19 | 61.24 | $27.53 | 215 |
| 2024-04-18 | 66.40 | $27.56 | 401 |
| 2024-04-17 | 63.48 | $27.53 | 4938 |
| 2024-04-16 | 69.19 | $27.56 | 900 |
| 2024-04-15 | 68.28 | $27.55 | 96018 |
| 2024-04-12 | 76.85 | $27.59 | 2208 |
| 2024-04-11 | 79.20 | $27.60 | 133 |
| 2024-04-10 | 77.21 | $27.57 | 300 |
| 2024-04-09 | 77.21 | $27.57 | 2600 |
| 2024-04-08 | 75.82 | $27.55 | 5019 |
| 2024-04-05 | 75.82 | $27.55 | 8400 |
| 2024-04-04 | 73.63 | $27.52 | 59839 |
| 2024-04-03 | 75.80 | $27.53 | 1022 |
| 2024-04-02 | 75.80 | $27.53 | 1303 |
| 2024-04-01 | 75.14 | $27.52 | 40007 |
| 2024-03-28 | 74.48 | $27.51 | 112 |
| 2024-03-27 | 73.12 | $27.49 | 100 |
| 2024-03-26 | 71.68 | $27.47 | 1400 |
| 2024-03-25 | 73.55 | $27.48 | 100 |
| 2024-03-22 | 72.88 | $27.47 | — |
| 2024-03-21 | 72.21 | $27.46 | 112 |
| 2024-03-20 | 73.94 | $27.47 | 137 |
| 2024-03-19 | 72.03 | $27.44 | 103 |
| 2024-03-18 | 71.36 | $27.43 | 200 |
| 2024-03-15 | 67.72 | $27.38 | 200 |
| 2024-03-14 | 71.16 | $27.40 | 201 |
| 2024-03-13 | 68.08 | $27.36 | 933 |
| 2024-03-12 | 67.25 | $27.35 | 2000 |
| 2024-03-11 | 66.42 | $27.34 | 200 |
| 2024-03-08 | 64.72 | $27.32 | 200 |
| 2024-03-07 | 64.72 | $27.32 | 12800 |
| 2024-03-06 | 62.12 | $27.29 | 100 |
| 2024-03-05 | 62.12 | $27.29 | 100 |
| 2024-03-04 | 66.54 | $27.32 | 7806 |
| 2024-03-01 | 68.07 | $27.33 | 3100 |
| 2024-02-29 | 68.07 | $27.33 | — |
| 2024-02-28 | 66.69 | $27.31 | 100 |
| 2024-02-27 | 68.09 | $27.32 | 435 |
| 2024-02-26 | 67.44 | $27.31 | 14020 |
| 2024-02-23 | 68.77 | $27.32 | — |
| 2024-02-22 | 70.09 | $27.33 | 200 |
| 2024-02-21 | 69.53 | $27.32 | 22125 |
| 2024-02-20 | 66.60 | $27.27 | 100 |
| 2024-02-16 | 66.60 | $27.27 | 225 |
| 2024-02-15 | 66.60 | $27.27 | 5700 |
| 2024-02-14 | 66.60 | $27.27 | 5314 |
| 2024-02-13 | 66.60 | $27.27 | 10004 |
| 2024-02-12 | 69.72 | $27.30 | 1334 |
| 2024-02-09 | 68.79 | $27.28 | 100 |
| 2024-02-08 | 69.81 | $27.29 | 100 |
| 2024-02-07 | 69.38 | $27.28 | 3705 |
| 2024-02-06 | 68.08 | $27.25 | 1043 |
| 2024-02-05 | 67.65 | $27.24 | 4602 |
| 2024-02-02 | 67.65 | $27.24 | 2902 |
| 2024-02-01 | 65.54 | $27.19 | 4449 |
| 2024-01-31 | 64.22 | $27.16 | 1001 |
| 2024-01-30 | 68.39 | $27.21 | 2100 |
| 2024-01-29 | 69.25 | $27.22 | 1006 |
| 2024-01-26 | 68.11 | $27.19 | 1800 |
| 2024-01-25 | 66.54 | $27.15 | 3100 |
| 2024-01-24 | 66.15 | $27.14 | 200 |
| 2024-01-23 | 64.97 | $27.11 | 10706 |
| 2024-01-22 | 63.77 | $27.08 | 3031 |
| 2024-01-19 | 63.77 | $27.08 | 201 |
| 2024-01-18 | 62.21 | $27.04 | 138 |
| 2024-01-17 | 60.18 | $26.99 | 100 |
| 2024-01-16 | 60.81 | $27.00 | 100 |
| 2024-01-12 | 61.41 | $27.01 | 7000 |
| 2024-01-11 | 60.67 | $26.99 | 400 |
| 2024-01-10 | 60.31 | $26.98 | 340 |
| 2024-01-09 | 59.60 | $26.96 | 1300 |
| 2024-01-08 | 59.26 | $26.95 | 7000 |
| 2024-01-05 | 57.18 | $26.89 | 900 |
| 2024-01-04 | 57.65 | $26.90 | — |
| 2024-01-03 | 58.55 | $26.92 | 320 |
| 2024-01-02 | 58.55 | $26.92 | 700 |
| 2023-12-29 | 60.26 | $26.96 | 100 |
| 2023-12-28 | 60.26 | $26.96 | 131 |
| 2023-12-27 | 59.73 | $26.94 | 840 |
| 2023-12-26 | 60.11 | $26.95 | 2307 |
| 2023-12-22 | 60.11 | $26.95 | 1919 |
| 2023-12-21 | 59.41 | $26.92 | 1300 |
| 2023-12-20 | 58.72 | $26.89 | 1608 |
| 2023-12-19 | 67.83 | $27.14 | 100 |
| 2023-12-18 | 67.64 | $27.13 | 6900 |
| 2023-12-15 | 66.90 | $27.09 | 2200 |
| 2023-12-14 | 66.53 | $27.07 | 100 |
| 2023-12-13 | 67.60 | $27.10 | 9600 |
| 2023-12-12 | 66.22 | $27.02 | 1100 |
| 2023-12-11 | 66.05 | $27.01 | 800 |
| 2023-12-08 | 65.72 | $26.99 | 2422 |
| 2023-12-07 | 65.24 | $26.96 | 32400 |
| 2023-12-06 | 63.97 | $26.88 | 5600 |
| 2023-12-05 | 64.82 | $26.91 | 32500 |
| 2023-12-04 | 64.67 | $26.90 | 31606 |
| 2023-12-01 | 64.93 | $26.91 | 2300 |
| 2023-11-30 | 64.66 | $26.89 | 6209 |
| 2023-11-29 | 64.66 | $26.89 | 4200 |
| 2023-11-28 | 65.34 | $26.92 | 13938 |
| 2023-11-27 | 65.22 | $26.91 | 1600 |
| 2023-11-24 | 65.43 | $26.92 | 100 |
| 2023-11-22 | 65.83 | $26.94 | 1500 |
| 2023-11-21 | 63.73 | $26.74 | 10700 |
| 2023-11-20 | 68.54 | $26.98 | 200 |
| 2023-11-17 | 66.75 | $26.80 | 16206 |
| 2023-11-16 | 65.83 | $26.71 | 100 |
| 2023-11-15 | 66.41 | $26.74 | 23302 |
| 2023-11-14 | 67.17 | $26.78 | 15903 |
| 2023-11-13 | 59.24 | $26.06 | 100 |
| 2023-11-10 | 60.99 | $26.15 | 1001 |
| 2023-11-09 | 55.12 | $25.73 | 3200 |
| 2023-11-08 | 59.80 | $25.96 | 1100 |
| 2023-11-07 | 60.65 | $26.00 | 1746 |
| 2023-11-06 | 58.55 | $25.85 | 51600 |
| 2023-11-03 | 58.95 | $25.87 | 300 |
| 2023-11-02 | 54.21 | $25.55 | 300 |
| 2023-11-01 | 45.86 | $25.10 | 32400 |
| 2023-10-31 | 40.35 | $24.86 | 7500 |
| 2023-10-30 | 37.85 | $24.76 | 6700 |
| 2023-10-27 | 31.87 | $24.54 | 1400 |
| 2023-10-26 | 32.41 | $24.58 | 200 |
| 2023-10-25 | 35.24 | $24.78 | 100 |
| 2023-10-24 | 41.42 | $25.14 | 10400 |
| 2023-10-23 | 37.97 | $25.02 | 100 |
| 2023-10-20 | 37.97 | $25.02 | 100 |
| 2023-10-19 | 42.69 | $25.27 | 300 |
| 2023-10-18 | 46.18 | $25.43 | 2800 |
| 2023-10-17 | 52.27 | $25.67 | 1031 |
| 2023-10-16 | 52.27 | $25.67 | 1200 |
| 2023-10-13 | 45.52 | $25.42 | 800 |
| 2023-10-12 | 51.31 | $25.63 | 100 |
| 2023-10-11 | 56.88 | $25.80 | 2224 |
| 2023-10-10 | 54.68 | $25.72 | 600 |
| 2023-10-09 | 51.13 | $25.60 | 138 |
| 2023-10-06 | 47.55 | $25.49 | 1000 |
| 2023-10-05 | 38.63 | $25.26 | 944 |
| 2023-10-04 | 39.75 | $25.30 | 203 |
| 2023-10-03 | 32.82 | $25.15 | 100 |
| 2023-10-02 | 41.60 | $25.44 | 1617 |
| 2023-09-29 | 38.93 | $25.39 | 700 |
| 2023-09-28 | 39.97 | $25.42 | 2600 |
| 2023-09-27 | 31.87 | $25.28 | 104 |
| 2023-09-26 | 30.60 | $25.26 | 29125 |
| 2023-09-25 | 36.40 | $25.44 | 100 |
| 2023-09-22 | 32.34 | $25.38 | 39700 |
| 2023-09-21 | 32.67 | $25.39 | 431 |
| 2023-09-20 | 40.07 | $25.58 | 600 |
| 2023-09-19 | 48.26 | $25.73 | 100 |
| 2023-09-18 | 50.21 | $25.76 | 11100 |
| 2023-09-15 | 50.21 | $25.76 | 100 |
| 2023-09-14 | 62.35 | $25.92 | 446 |
| 2023-09-13 | 52.02 | $25.77 | 1101 |
| 2023-09-12 | 51.17 | $25.76 | 700 |
| 2023-09-11 | 54.86 | $25.80 | 2317 |
| 2023-09-08 | 52.42 | $25.77 | 20100 |
| 2023-09-07 | 55.26 | $25.80 | 900 |
| 2023-09-06 | 59.33 | $25.84 | 2440 |
| 2023-09-05 | 68.99 | $25.92 | 47608 |
| 2023-09-01 | 71.76 | $25.94 | 35000 |
| 2023-08-31 | 69.43 | $25.90 | 1227 |
| 2023-08-30 | 69.43 | $25.90 | 100 |
| 2023-08-29 | 67.61 | $25.87 | 32700 |
| 2023-08-28 | 62.71 | $25.80 | 803 |
| 2023-08-25 | 55.37 | $25.72 | 1045 |
| 2023-08-24 | 56.70 | $25.73 | 2024 |
| 2023-08-23 | 62.37 | $25.77 | 119 |
| 2023-08-22 | 60.49 | $25.75 | 1434 |
| 2023-08-21 | 58.52 | $25.73 | 300 |
| 2023-08-18 | 57.52 | $25.72 | 243 |
| 2023-08-17 | 58.87 | $25.73 | 600 |
| 2023-08-16 | 60.22 | $25.74 | 101 |
| 2023-08-15 | 61.56 | $25.75 | 16500 |
| 2023-08-14 | 65.71 | $25.78 | 100 |
| 2023-08-11 | 62.51 | $25.74 | 162 |
| 2023-08-10 | 62.51 | $25.74 | 340 |
| 2023-08-09 | 59.97 | $25.71 | 1000 |
| 2023-08-08 | 62.65 | $25.73 | 100 |
| 2023-08-07 | 66.92 | $25.76 | 100 |
| 2023-08-04 | 64.63 | $25.73 | 300 |
| 2023-08-03 | 64.63 | $25.73 | 1007 |
| 2023-08-02 | 61.42 | $25.69 | 747 |
| 2023-08-01 | 74.22 | $25.77 | 100 |
| 2023-07-31 | 76.10 | $25.78 | 1706 |
| 2023-07-28 | 75.51 | $25.77 | 2400 |
| 2023-07-27 | 72.97 | $25.73 | 9700 |
| 2023-07-26 | 72.97 | $25.73 | 900 |
| 2023-07-25 | 72.97 | $25.73 | 26300 |
| 2023-07-24 | 71.05 | $25.70 | 2000 |
| 2023-07-21 | 70.38 | $25.69 | 930 |
| 2023-07-20 | 71.96 | $25.70 | 1900 |
| 2023-07-19 | 75.16 | $25.72 | 29900 |
| 2023-07-18 | 74.06 | $25.70 | 54601 |
| 2023-07-17 | 73.51 | $25.69 | 100 |
| 2023-07-14 | 72.96 | $25.68 | 515 |
| 2023-07-13 | 75.96 | $25.70 | 1109 |
| 2023-07-12 | 73.36 | $25.65 | 100 |
| 2023-07-11 | 70.97 | $25.61 | 1500 |
| 2023-07-10 | 70.97 | $25.61 | 2 |
| 2023-07-07 | 70.97 | $25.61 | 100 |
| 2023-07-06 | 72.36 | $25.62 | 46000 |
| 2023-07-05 | 75.16 | $25.64 | 28523 |
| 2023-07-03 | 72.64 | $25.59 | 100 |
| 2023-06-30 | 72.64 | $25.59 | 1028 |
| 2023-06-29 | 72.13 | $25.58 | 447 |
| 2023-06-28 | 72.13 | $25.58 | 100 |
| 2023-06-27 | 72.13 | $25.58 | 100 |
| 2023-06-26 | 70.24 | $25.54 | 300 |
| 2023-06-23 | 73.82 | $25.57 | 100 |
| 2023-06-22 | 76.28 | $25.59 | 1343 |
| 2023-06-21 | 74.24 | $25.54 | 200 |
| 2023-06-20 | 76.75 | $25.56 | 104033 |
| 2023-06-16 | 76.75 | $25.56 | 800 |
| 2023-06-15 | 79.17 | $25.58 | 1800 |
| 2023-06-14 | 77.48 | $25.53 | 721 |
| 2023-06-13 | 76.77 | $25.51 | 100 |
| 2023-06-12 | 76.42 | $25.50 | — |
| 2023-06-09 | 75.34 | $25.47 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-62.14
2026-07-23
Close Price
$36.25
Vol: 554
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-29.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -62.14 | $36.25 | 554 |
| 2026-07-22 | -31.07 | $36.57 | 1119 |
| 2026-07-21 | -27.18 | $36.61 | 428 |
| 2026-07-20 | -31.07 | $36.57 | 300 |
| 2026-07-17 | -29.13 | $36.59 | 1300 |
| 2026-07-16 | -10.68 | $36.78 | 626 |
| 2026-07-15 | 0.00 | $36.89 | 800 |
| 2026-07-14 | -5.49 | $36.72 | 211 |
| 2026-07-13 | -8.79 | $36.69 | 1001 |
| 2026-07-10 | 0.00 | $36.77 | 320 |
| 2026-07-09 | -7.78 | $36.69 | 649 |
| 2026-07-08 | -20.00 | $36.58 | 200 |
| 2026-07-07 | -18.89 | $36.59 | 638 |
| 2026-07-06 | -18.89 | $36.59 | 38128 |
| 2026-07-02 | -33.33 | $36.46 | 417 |
| 2026-07-01 | -27.78 | $36.51 | 80136 |
| 2026-06-30 | -50.00 | $36.32 | 7027 |
| 2026-06-29 | -63.21 | $36.25 | 1015 |
| 2026-06-26 | -81.82 | $36.06 | 4100 |
| 2026-06-25 | -100.00 | $35.86 | 5400 |
| 2026-06-24 | -100.00 | $36.05 | 1609 |
| 2026-06-23 | -91.01 | $36.15 | 7601 |
| 2026-06-22 | -77.53 | $36.27 | 10124 |
| 2026-06-18 | -47.19 | $36.54 | 18872 |
| 2026-06-17 | -76.40 | $36.28 | 1237 |
| 2026-06-16 | -43.82 | $36.57 | 2043 |
| 2026-06-15 | -23.60 | $36.75 | 3136 |
| 2026-06-12 | -73.03 | $36.31 | 2932 |
| 2026-06-11 | -68.54 | $36.35 | 1200 |
| 2026-06-10 | -97.59 | $36.15 | 5421 |
| 2026-06-09 | -83.13 | $36.27 | 1115 |
| 2026-06-08 | -71.08 | $36.37 | 3004 |
| 2026-06-05 | -71.08 | $36.37 | 843 |
| 2026-06-04 | -40.96 | $36.62 | 3806 |
| 2026-06-03 | -37.35 | $36.65 | 1746 |
| 2026-06-02 | -25.30 | $36.75 | 2043 |
| 2026-06-01 | -12.05 | $36.86 | 1439 |
| 2026-05-29 | -1.20 | $36.95 | 1623 |
| 2026-05-28 | 0.00 | $36.86 | 7100 |
| 2026-05-27 | -15.66 | $36.69 | 3237 |
| 2026-05-26 | -19.28 | $36.66 | 3546 |
| 2026-05-22 | -31.33 | $36.56 | 4700 |
| 2026-05-21 | -36.14 | $36.52 | 5222 |
| 2026-05-20 | -14.04 | $36.48 | 25422 |
| 2026-05-19 | -36.84 | $36.35 | 16500 |
| 2026-05-18 | -21.05 | $36.44 | 4429 |
| 2026-05-15 | -15.79 | $36.47 | 303 |
| 2026-05-14 | 0.00 | $36.56 | 100 |
| 2026-05-13 | -4.94 | $36.50 | 12047 |
| 2026-05-12 | -7.59 | $36.46 | 227 |
| 2026-05-11 | 0.00 | $36.52 | 200 |
| 2026-05-08 | 0.00 | $36.50 | 1009 |
| 2026-05-07 | -4.00 | $36.36 | 3011 |
| 2026-05-06 | 0.00 | $36.30 | 2100 |
| 2026-05-05 | -7.52 | $36.14 | 1000 |
| 2026-05-04 | -2.67 | $36.19 | 2649 |
| 2026-05-01 | -1.60 | $36.21 | 2245 |
| 2026-04-30 | -3.81 | $36.11 | 2108 |
| 2026-04-29 | -5.24 | $36.08 | 700 |
| 2026-04-28 | -2.95 | $36.12 | 700 |
| 2026-04-27 | -1.51 | $36.15 | 2400 |
| 2026-04-24 | -1.51 | $36.15 | 8700 |
| 2026-04-23 | -6.79 | $36.01 | 10648 |
| 2026-04-22 | 0.00 | $36.19 | 17475 |
| 2026-04-21 | -5.32 | $36.03 | 1100 |
| 2026-04-20 | -4.56 | $36.05 | 1800 |
| 2026-04-17 | 0.00 | $36.16 | 607 |
| 2026-04-16 | 0.00 | $36.07 | 900 |
| 2026-04-15 | 0.00 | $35.98 | 2600 |
| 2026-04-14 | -0.94 | $35.65 | 2245 |
| 2026-04-13 | 0.00 | $35.39 | 1700 |
| 2026-04-10 | 0.00 | $35.26 | 2062 |
| 2026-04-09 | -4.38 | $35.07 | 1404 |
| 2026-04-08 | -14.38 | $34.91 | 5035 |
| 2026-04-07 | -29.53 | $34.59 | 800 |
| 2026-04-06 | -36.91 | $34.48 | 19200 |
| 2026-04-02 | -38.93 | $34.45 | 2500 |
| 2026-04-01 | -42.95 | $34.39 | 3000 |
| 2026-03-31 | -55.70 | $34.20 | 3249 |
| 2026-03-30 | -100.00 | $33.54 | 1600 |
| 2026-03-27 | -99.25 | $33.70 | 2348 |
| 2026-03-26 | -100.00 | $34.04 | 400 |
| 2026-03-25 | -62.82 | $34.54 | 1834 |
| 2026-03-24 | -91.03 | $34.32 | 2407 |
| 2026-03-23 | -50.52 | $34.54 | 3300 |
| 2026-03-20 | -80.41 | $34.25 | 4500 |
| 2026-03-19 | -50.52 | $34.54 | 9533 |
| 2026-03-18 | -48.45 | $34.56 | 1900 |
| 2026-03-17 | -35.05 | $34.69 | 7700 |
| 2026-03-16 | -36.89 | $34.65 | 20026 |
| 2026-03-13 | -51.46 | $34.50 | 22162 |
| 2026-03-12 | -33.01 | $34.69 | 10323 |
| 2026-03-11 | -13.59 | $34.89 | 11718 |
| 2026-03-10 | -14.56 | $34.88 | 5107 |
| 2026-03-09 | -4.04 | $34.95 | 6826 |
| 2026-03-06 | -20.20 | $34.79 | 4013 |
| 2026-03-05 | -7.07 | $34.92 | 6900 |
| 2026-03-04 | -4.40 | $34.87 | 11325 |
| 2026-03-03 | -32.32 | $34.67 | 17000 |
| 2026-03-02 | -33.33 | $34.68 | 3222 |
| 2026-02-27 | -42.16 | $34.59 | 1900 |
| 2026-02-26 | -60.78 | $34.40 | 2943 |
| 2026-02-25 | -54.90 | $34.46 | 2200 |
| 2026-02-24 | -75.49 | $34.25 | 1845 |
| 2026-02-23 | -85.29 | $34.15 | 6925 |
| 2026-02-20 | -65.69 | $34.35 | 600 |
| 2026-02-19 | -72.55 | $34.28 | 3008 |
| 2026-02-18 | -71.57 | $34.29 | 2803 |
| 2026-02-17 | -78.43 | $34.22 | 12400 |
| 2026-02-13 | -100.00 | $34.18 | 24743 |
| 2026-02-12 | -100.00 | $34.20 | 500 |
| 2026-02-11 | -56.41 | $34.58 | 1117 |
| 2026-02-10 | -44.87 | $34.67 | 1011 |
| 2026-02-09 | -47.96 | $34.75 | 404 |
| 2026-02-06 | -68.37 | $34.55 | 400 |
| 2026-02-05 | -98.98 | $34.25 | 1100 |
| 2026-02-04 | -100.00 | $34.47 | 1900 |
| 2026-02-03 | -56.63 | $34.75 | 1400 |
| 2026-02-02 | -46.99 | $34.83 | 35946 |
| 2026-01-30 | -53.01 | $34.78 | 4600 |
| 2026-01-29 | -50.60 | $34.80 | 2500 |
| 2026-01-28 | -40.96 | $34.88 | 105 |
| 2026-01-27 | -38.55 | $34.90 | 629 |
| 2026-01-26 | -45.78 | $34.84 | 6400 |
| 2026-01-23 | -50.60 | $34.80 | 100 |
| 2026-01-22 | -59.04 | $34.73 | 1300 |
| 2026-01-21 | -63.86 | $34.69 | 6500 |
| 2026-01-20 | -66.27 | $34.67 | 83926 |
| 2026-01-16 | -50.60 | $34.80 | 301 |
| 2026-01-15 | -49.40 | $34.81 | 506 |
| 2026-01-14 | -50.60 | $34.80 | 1300 |
| 2026-01-13 | -45.78 | $34.84 | 130 |
| 2026-01-12 | -43.37 | $34.86 | 8642 |
| 2026-01-09 | -18.87 | $34.82 | 2502 |
| 2026-01-08 | -30.19 | $34.76 | 17700 |
| 2026-01-07 | -33.96 | $34.74 | 1926 |
| 2026-01-06 | -33.96 | $34.74 | 3700 |
| 2026-01-05 | -66.67 | $34.72 | 800 |
| 2026-01-02 | -93.94 | $34.63 | 8900 |
| 2025-12-31 | -89.29 | $34.69 | 3431 |
| 2025-12-30 | -68.75 | $34.76 | 3000 |
| 2025-12-29 | -75.00 | $34.74 | 700 |
| 2025-12-26 | -50.00 | $34.82 | 805 |
| 2025-12-24 | -53.13 | $34.81 | 3004 |
| 2025-12-23 | -32.31 | $34.77 | 27528 |
| 2025-12-22 | -11.54 | $34.89 | 5400 |
| 2025-12-19 | -14.85 | $34.83 | 1900 |
| 2025-12-18 | -24.51 | $34.73 | 3200 |
| 2025-12-17 | -30.39 | $34.67 | 10228 |
| 2025-12-16 | -19.61 | $34.78 | 540 |
| 2025-12-15 | -23.53 | $34.74 | 400 |
| 2025-12-12 | -18.63 | $34.79 | 3200 |
| 2025-12-11 | -8.82 | $34.89 | 1600 |
| 2025-12-10 | -5.88 | $34.92 | 1500 |
| 2025-12-09 | -9.80 | $34.88 | 233 |
| 2025-12-08 | -9.80 | $34.88 | 1717 |
| 2025-12-05 | -6.86 | $34.91 | 400 |
| 2025-12-04 | -28.91 | $34.87 | 200 |
| 2025-12-03 | -28.13 | $34.88 | 3340 |
| 2025-12-02 | -27.91 | $34.89 | 7900 |
| 2025-12-01 | -33.33 | $34.82 | 3200 |
| 2025-11-28 | -31.01 | $34.85 | 709 |
| 2025-11-26 | -40.31 | $34.73 | 712 |
| 2025-11-25 | -55.04 | $34.54 | 4700 |
| 2025-11-24 | -63.70 | $34.45 | 2317 |
| 2025-11-21 | -99.26 | $33.97 | 4036 |
| 2025-11-20 | -100.00 | $33.96 | 2900 |
| 2025-11-19 | -76.30 | $34.28 | 3000 |
| 2025-11-18 | -77.78 | $34.26 | 2721 |
| 2025-11-17 | -90.10 | $34.40 | 2030 |
| 2025-11-14 | -81.19 | $34.49 | 633 |
| 2025-11-13 | -83.17 | $34.47 | 1300 |
| 2025-11-12 | -50.50 | $34.80 | 900 |
| 2025-11-11 | -41.58 | $34.89 | 2300 |
| 2025-11-10 | -35.64 | $34.95 | 300 |
| 2025-11-07 | -56.44 | $34.74 | 400 |
| 2025-11-06 | -52.34 | $34.75 | 1000 |
| 2025-11-05 | -35.51 | $34.93 | 2700 |
| 2025-11-04 | -42.06 | $34.86 | 2700 |
| 2025-11-03 | -26.17 | $35.03 | 5700 |
| 2025-10-31 | -28.97 | $35.00 | 1644 |
| 2025-10-30 | -36.45 | $34.92 | 6448 |
| 2025-10-29 | -21.50 | $35.08 | 811 |
| 2025-10-28 | -25.23 | $35.04 | 1800 |
| 2025-10-27 | -14.29 | $34.90 | 900 |
| 2025-10-24 | -50.65 | $34.62 | 15300 |
| 2025-10-23 | -63.64 | $34.52 | 919 |
| 2025-10-22 | -80.52 | $34.39 | 1100 |
| 2025-10-21 | -53.25 | $34.60 | 1240 |
| 2025-10-20 | 0.00 | $34.64 | 243 |
| 2025-10-17 | -30.00 | $34.45 | 200 |
| 2025-10-16 | -75.00 | $34.34 | 9601 |
| 2025-10-15 | -56.10 | $34.41 | 5400 |
| 2025-10-14 | -65.85 | $34.37 | 3410 |
| 2025-10-13 | -46.34 | $34.45 | 1249 |
| 2025-10-10 | -97.56 | $34.24 | 849 |
| 2025-10-09 | -30.91 | $34.47 | 2205 |
| 2025-10-08 | -36.67 | $34.42 | 1228 |
| 2025-10-07 | -42.62 | $34.38 | 1436 |
| 2025-10-06 | -41.27 | $34.38 | 16149 |
| 2025-10-03 | -46.48 | $34.31 | 1100 |
| 2025-10-02 | -35.14 | $34.38 | 700 |
| 2025-10-01 | -31.71 | $34.38 | 1600 |
| 2025-09-30 | -35.37 | $34.35 | 1369 |
| 2025-09-29 | -34.78 | $34.32 | 1412 |
| 2025-09-26 | -35.87 | $34.31 | 840 |
| 2025-09-25 | -39.13 | $34.28 | 500 |
| 2025-09-24 | -35.87 | $34.31 | 300 |
| 2025-09-23 | -33.70 | $34.33 | 500 |
| 2025-09-22 | -29.35 | $34.37 | 2500 |
| 2025-09-19 | -31.25 | $34.34 | 715 |
| 2025-09-18 | -7.58 | $34.27 | 19300 |
| 2025-09-17 | -1.59 | $34.24 | 129 |
| 2025-09-16 | 0.00 | $34.25 | 100 |
| 2025-09-15 | 0.00 | $34.23 | 100 |
| 2025-09-12 | -5.26 | $34.16 | 4129 |
| 2025-09-11 | -7.84 | $34.09 | 8319 |
| 2025-09-10 | -10.00 | $34.07 | 4200 |
| 2025-09-09 | -4.76 | $34.02 | 300 |
| 2025-09-08 | -16.67 | $33.97 | 947 |
| 2025-09-05 | -26.19 | $33.93 | 1000 |
| 2025-09-04 | -26.53 | $33.91 | 845 |
| 2025-09-03 | -27.27 | $33.83 | 400 |
| 2025-09-02 | -31.46 | $33.76 | 1542 |
| 2025-08-29 | -29.21 | $33.78 | 57302 |
| 2025-08-28 | -10.10 | $33.94 | 3200 |
| 2025-08-27 | -17.17 | $33.87 | 2100 |
| 2025-08-26 | -17.17 | $33.87 | 1986 |
| 2025-08-25 | -22.22 | $33.82 | 149 |
| 2025-08-22 | -24.24 | $33.80 | 733 |
| 2025-08-21 | -38.38 | $33.66 | 400 |
| 2025-08-20 | -34.34 | $33.70 | 813 |
| 2025-08-19 | -30.30 | $33.74 | 1805 |
| 2025-08-18 | -15.15 | $33.89 | 301 |
| 2025-08-15 | -14.14 | $33.90 | 400 |
| 2025-08-14 | -8.08 | $33.96 | 4139 |
| 2025-08-13 | -10.10 | $33.94 | 9828 |
| 2025-08-12 | -2.15 | $33.96 | 20271 |
| 2025-08-11 | -10.26 | $33.75 | 300 |
| 2025-08-08 | -1.28 | $33.77 | 1526 |
| 2025-08-07 | -5.00 | $33.55 | 1200 |
| 2025-08-06 | 0.00 | $33.47 | 1600 |
| 2025-08-05 | -40.00 | $33.18 | 2000 |
| 2025-08-04 | -34.04 | $33.18 | 1537 |
| 2025-08-01 | -60.42 | $33.05 | 9900 |
| 2025-07-31 | -33.33 | $33.18 | 500 |
| 2025-07-30 | -16.67 | $33.21 | 616 |
| 2025-07-29 | -12.28 | $33.23 | 1698 |
| 2025-07-28 | -7.27 | $33.24 | 1700 |
| 2025-07-25 | -14.55 | $33.20 | 4121 |
| 2025-07-24 | -21.82 | $33.16 | 4300 |
| 2025-07-23 | -13.79 | $33.20 | 13012 |
| 2025-07-22 | -20.00 | $33.15 | 35300 |
| 2025-07-21 | -5.41 | $33.24 | 1722 |
| 2025-07-18 | -7.69 | $33.16 | 1100 |
| 2025-07-17 | -2.20 | $33.21 | 1700 |
| 2025-07-16 | -7.14 | $33.10 | 211 |
| 2025-07-15 | -7.14 | $33.10 | 3500 |
| 2025-07-14 | -3.80 | $33.08 | 13919 |
| 2025-07-11 | -1.39 | $33.03 | 542 |
| 2025-07-10 | -2.78 | $33.02 | 3200 |
| 2025-07-09 | -5.63 | $32.99 | 13900 |
| 2025-07-08 | -11.11 | $32.92 | 10800 |
| 2025-07-07 | -12.50 | $32.91 | 425 |
| 2025-07-03 | 0.00 | $33.00 | 1226 |
| 2025-07-02 | -6.02 | $32.91 | 7500 |
| 2025-07-01 | -24.10 | $32.76 | 900 |
| 2025-06-30 | 0.00 | $32.96 | 4700 |
| 2025-06-27 | -7.95 | $32.87 | 1778 |
| 2025-06-26 | 0.00 | $32.87 | 1205 |
| 2025-06-25 | -15.58 | $32.71 | 6918 |
| 2025-06-24 | -2.90 | $32.73 | 14532 |
| 2025-06-23 | -10.71 | $32.56 | 243 |
| 2025-06-20 | -53.57 | $32.32 | 1038 |
| 2025-06-18 | -13.64 | $32.44 | 1404 |
| 2025-06-17 | -18.18 | $32.42 | 1000 |
| 2025-06-16 | -2.27 | $32.49 | 220 |
| 2025-06-13 | -25.00 | $32.39 | 100 |
| 2025-06-12 | -2.27 | $32.49 | 500 |
| 2025-06-11 | -13.64 | $32.44 | 407 |
| 2025-06-10 | 0.00 | $32.42 | 3200 |
| 2025-06-09 | -12.28 | $32.35 | 2700 |
| 2025-06-06 | -13.75 | $32.31 | 1519 |
| 2025-06-05 | -28.05 | $32.19 | 5000 |
| 2025-06-04 | -2.15 | $32.37 | 809 |
| 2025-06-03 | -3.23 | $32.36 | 3753 |
| 2025-06-02 | -4.55 | $32.30 | 1839 |
| 2025-05-30 | -17.05 | $32.19 | 681 |
| 2025-05-29 | -22.73 | $32.14 | 77642 |
| 2025-05-28 | -13.27 | $32.15 | 5435 |
| 2025-05-27 | -2.17 | $32.20 | 8206 |
| 2025-05-23 | -16.48 | $32.06 | 5000 |
| 2025-05-22 | -11.83 | $32.10 | 41800 |
| 2025-05-21 | -12.73 | $32.07 | 19800 |
| 2025-05-20 | -5.60 | $32.14 | 6889 |
| 2025-05-19 | -0.62 | $32.20 | 4139 |
| 2025-05-16 | 0.00 | $32.21 | 1036 |
| 2025-05-15 | 0.00 | $32.18 | 8534 |
| 2025-05-14 | 0.00 | $32.17 | 5829 |
| 2025-05-13 | -2.58 | $32.07 | 2600 |
| 2025-05-12 | -0.57 | $31.92 | 3700 |
| 2025-05-09 | -2.60 | $31.68 | 11724 |
| 2025-05-08 | -7.14 | $31.61 | 18300 |
| 2025-05-07 | -10.62 | $31.57 | 9800 |
| 2025-05-06 | -12.08 | $31.52 | 100 |
| 2025-05-05 | -6.32 | $31.64 | 5800 |
| 2025-05-02 | -5.58 | $31.66 | 601 |
| 2025-05-01 | -8.92 | $31.57 | 6800 |
| 2025-04-30 | -13.38 | $31.45 | 2476 |
| 2025-04-29 | -12.27 | $31.48 | 3412 |
| 2025-04-28 | -13.38 | $31.45 | 3521 |
| 2025-04-25 | -15.24 | $31.40 | 6000 |
| 2025-04-24 | -20.82 | $31.25 | 2904 |
| 2025-04-23 | -31.60 | $30.96 | 1500 |
| 2025-04-22 | -42.38 | $30.67 | 1144 |
| 2025-04-21 | -53.53 | $30.37 | 2005 |
| 2025-04-17 | -42.75 | $30.66 | 6638 |
| 2025-04-16 | -43.12 | $30.65 | 1200 |
| 2025-04-15 | -24.91 | $31.14 | 4302 |
| 2025-04-14 | -26.39 | $31.10 | 1500 |
| 2025-04-11 | -31.97 | $30.95 | 3547 |
| 2025-04-10 | -42.75 | $30.66 | 8534 |
| 2025-04-09 | -10.41 | $31.53 | 5000 |
| 2025-04-08 | -87.40 | $29.44 | 8210 |
| 2025-04-07 | -78.35 | $29.67 | 6206 |
| 2025-04-04 | -99.02 | $29.63 | 20000 |
| 2025-04-03 | -100.00 | $30.44 | 10428 |
| 2025-04-02 | -38.32 | $31.27 | 13724 |
| 2025-04-01 | -55.47 | $31.18 | 3600 |
| 2025-03-31 | -61.24 | $31.11 | 3000 |
| 2025-03-28 | -68.75 | $31.11 | 1500 |
| 2025-03-27 | -55.00 | $31.33 | 20043 |
| 2025-03-26 | -56.50 | $31.38 | 3141 |
| 2025-03-25 | -41.67 | $31.66 | 2100 |
| 2025-03-24 | -50.00 | $31.59 | 4500 |
| 2025-03-21 | -64.80 | $31.30 | 824 |
| 2025-03-20 | -71.43 | $31.17 | 1189 |
| 2025-03-19 | -67.35 | $31.25 | 1600 |
| 2025-03-18 | -84.69 | $30.91 | 12515 |
| 2025-03-17 | -63.78 | $31.32 | 17100 |
| 2025-03-14 | -69.90 | $31.20 | 7800 |
| 2025-03-13 | -96.94 | $30.67 | 2751 |
| 2025-03-12 | -78.57 | $31.03 | 14904 |
| 2025-03-11 | -89.80 | $30.81 | 3800 |
| 2025-03-10 | -94.24 | $30.77 | 1518 |
| 2025-03-07 | -78.46 | $31.55 | 46800 |
| 2025-03-06 | -95.87 | $31.41 | 4823 |
| 2025-03-05 | -62.28 | $31.86 | 12259 |
| 2025-03-04 | -81.58 | $31.64 | 9443 |
| 2025-03-03 | -100.00 | $31.76 | 1700 |
| 2025-02-28 | -60.56 | $32.14 | 6969 |
| 2025-02-27 | -100.00 | $31.90 | 1290 |
| 2025-02-26 | -78.95 | $32.27 | 5300 |
| 2025-02-25 | -81.58 | $32.26 | 4700 |
| 2025-02-24 | -65.85 | $32.30 | 4539 |
| 2025-02-21 | -53.66 | $32.35 | 6030 |
| 2025-02-20 | -51.22 | $32.36 | 6300 |
| 2025-02-19 | -43.90 | $32.39 | 1305 |
| 2025-02-18 | -51.11 | $32.34 | 300 |
| 2025-02-14 | -25.71 | $32.39 | 5424 |
| 2025-02-13 | -21.28 | $32.37 | 3863 |
| 2025-02-12 | -27.66 | $32.31 | 6700 |
| 2025-02-11 | -20.97 | $32.31 | 22900 |
| 2025-02-10 | -18.57 | $32.31 | 2013 |
| 2025-02-07 | -21.43 | $32.27 | 600 |
| 2025-02-06 | -17.86 | $32.32 | 3900 |
| 2025-02-05 | -16.43 | $32.34 | 348 |
| 2025-02-04 | -13.74 | $32.30 | 1451 |
| 2025-02-03 | -16.03 | $32.27 | 2000 |
| 2025-01-31 | -12.98 | $32.31 | 76742 |
| 2025-01-30 | -11.45 | $32.33 | 32600 |
| 2025-01-29 | -15.27 | $32.28 | 6599 |
| 2025-01-28 | -16.03 | $32.27 | 4148 |
| 2025-01-27 | -31.41 | $32.24 | 2800 |
| 2025-01-24 | -26.92 | $32.31 | 9300 |
| 2025-01-23 | -21.79 | $32.39 | 1900 |
| 2025-01-22 | -25.64 | $32.33 | 900 |
| 2025-01-21 | -28.21 | $32.29 | 14326 |
| 2025-01-17 | -42.95 | $32.06 | 9900 |
| 2025-01-16 | -60.26 | $31.79 | 2500 |
| 2025-01-15 | -54.49 | $31.88 | 14239 |
| 2025-01-14 | -82.05 | $31.45 | 24425 |
| 2025-01-13 | -88.46 | $31.35 | 33623 |
| 2025-01-10 | -90.48 | $31.40 | 4370 |
| 2025-01-08 | -77.86 | $31.71 | 22676 |
| 2025-01-07 | -76.34 | $31.73 | 1400 |
| 2025-01-06 | -59.54 | $31.95 | 8537 |
| 2025-01-03 | -71.76 | $31.79 | 7716 |
| 2025-01-02 | -94.66 | $31.49 | 11628 |
| 2024-12-31 | -96.77 | $31.53 | 11528 |
| 2024-12-30 | -90.32 | $31.61 | 55817 |
| 2024-12-27 | -36.67 | $32.40 | 10733 |
| 2024-12-26 | -28.10 | $32.70 | 10803 |
| 2024-12-24 | -36.36 | $32.60 | 5724 |
| 2024-12-23 | -45.45 | $32.49 | 35534 |
| 2024-12-20 | -60.71 | $32.19 | 21339 |
| 2024-12-19 | -58.50 | $32.18 | 32818 |
| 2024-12-18 | -51.95 | $32.24 | 6600 |
| 2024-12-17 | -36.31 | $32.47 | 7234 |
| 2024-12-16 | -33.33 | $32.51 | 3200 |
| 2024-12-13 | -42.24 | $32.36 | 8306 |
| 2024-12-12 | -52.17 | $32.20 | 5300 |
| 2024-12-11 | -50.31 | $32.23 | 500 |
| 2024-12-10 | -57.14 | $32.12 | 4724 |
| 2024-12-09 | -58.39 | $32.10 | 16039 |
| 2024-12-06 | -54.04 | $32.17 | 203 |
| 2024-12-05 | -59.63 | $32.08 | 3900 |
| 2024-12-04 | -53.33 | $32.08 | 4346 |
| 2024-12-03 | -42.80 | $32.03 | 1400 |
| 2024-12-02 | -41.37 | $32.01 | 8223 |
| 2024-11-29 | -44.98 | $31.92 | 2400 |
| 2024-11-27 | -47.06 | $31.84 | 22531 |
| 2024-11-26 | -16.76 | $31.93 | 2200 |
| 2024-11-25 | -18.50 | $31.90 | 1300 |
| 2024-11-22 | -2.29 | $31.77 | 1600 |
| 2024-11-21 | -16.03 | $31.59 | 3210 |
| 2024-11-20 | -19.85 | $31.54 | 3220 |
| 2024-11-19 | -19.85 | $31.54 | 400 |
| 2024-11-18 | -23.66 | $31.49 | 1910 |
| 2024-11-15 | -27.48 | $31.44 | 2142 |
| 2024-11-14 | -16.03 | $31.59 | 208 |
| 2024-11-13 | -12.21 | $31.64 | 2230 |
| 2024-11-12 | -12.21 | $31.64 | 936 |
| 2024-11-11 | -2.29 | $31.77 | 4427 |
| 2024-11-08 | -4.88 | $31.66 | 2900 |
| 2024-11-07 | -5.26 | $31.57 | 947 |
| 2024-11-06 | -2.15 | $31.40 | 25800 |
| 2024-11-05 | -7.14 | $30.75 | 1547 |
| 2024-11-04 | -60.71 | $30.60 | 11600 |
| 2024-11-01 | -67.86 | $30.58 | 6200 |
| 2024-10-31 | -96.43 | $30.50 | 300 |
| 2024-10-30 | -29.63 | $30.69 | 332 |
| 2024-10-29 | -16.67 | $30.72 | 5500 |
| 2024-10-28 | -11.11 | $30.70 | 1400 |
| 2024-10-25 | -14.81 | $30.69 | 100 |
| 2024-10-24 | -17.86 | $30.68 | 5543 |
| 2024-10-23 | -25.81 | $30.65 | 5011 |
| 2024-10-22 | -6.45 | $30.71 | 2600 |
| 2024-10-21 | -3.33 | $30.71 | 1500 |
| 2024-10-18 | -6.67 | $30.70 | 3700 |
| 2024-10-17 | -13.33 | $30.68 | 232 |
| 2024-10-16 | -20.00 | $30.66 | 1900 |
| 2024-10-15 | -21.88 | $30.65 | 102 |
| 2024-10-14 | -5.26 | $30.70 | 15601 |
| 2024-10-11 | -8.11 | $30.67 | 19821 |
| 2024-10-10 | -14.29 | $30.63 | 900 |
| 2024-10-09 | -2.70 | $30.63 | 318 |
| 2024-10-08 | -11.76 | $30.58 | 930 |
| 2024-10-07 | -21.57 | $30.53 | 1322 |
| 2024-10-04 | -7.84 | $30.60 | 7000 |
| 2024-10-03 | 0.00 | $30.52 | 100 |
| 2024-10-02 | -2.44 | $30.50 | 1720 |
| 2024-10-01 | 0.00 | $30.50 | 1316 |
| 2024-09-30 | 0.00 | $30.50 | — |
| 2024-09-27 | -2.56 | $30.48 | 1540 |
| 2024-09-26 | -5.13 | $30.47 | 947 |
| 2024-09-25 | 0.00 | $30.49 | 4300 |
| 2024-09-24 | 0.00 | $30.47 | 2200 |
| 2024-09-23 | 0.00 | $30.47 | 1900 |
| 2024-09-20 | -5.56 | $30.44 | — |
| 2024-09-19 | 0.00 | $30.46 | 11700 |
| 2024-09-18 | -11.76 | $30.40 | 200 |
| 2024-09-17 | -11.76 | $30.40 | 4600 |
| 2024-09-16 | -8.82 | $30.41 | 3100 |
| 2024-09-13 | 0.00 | $30.44 | 2300 |
| 2024-09-12 | 0.00 | $30.33 | 400 |
| 2024-09-11 | -10.71 | $30.21 | 3935 |
| 2024-09-10 | -11.59 | $30.19 | 100 |
| 2024-09-09 | -10.13 | $30.19 | 7200 |
| 2024-09-06 | -14.29 | $30.14 | 424 |
| 2024-09-05 | -9.68 | $30.18 | 100 |
| 2024-09-04 | -6.60 | $30.20 | 11316 |
| 2024-09-03 | -2.83 | $30.24 | 142 |
| 2024-08-30 | -1.80 | $30.25 | 100 |
| 2024-08-29 | -5.41 | $30.21 | 130 |
| 2024-08-28 | -5.41 | $30.21 | 500 |
| 2024-08-27 | -4.50 | $30.22 | 3729 |
| 2024-08-26 | -1.83 | $30.23 | 100 |
| 2024-08-23 | -2.75 | $30.22 | 5735 |
| 2024-08-22 | -1.94 | $30.17 | 122 |
| 2024-08-21 | 0.00 | $30.19 | 2700 |
| 2024-08-20 | -0.97 | $30.18 | 100 |
| 2024-08-19 | 0.00 | $30.19 | 5100 |
| 2024-08-16 | 0.00 | $30.04 | 820 |
| 2024-08-15 | 0.00 | $29.99 | 306 |
| 2024-08-14 | -20.51 | $29.78 | 1600 |
| 2024-08-13 | -29.49 | $29.71 | 2700 |
| 2024-08-12 | -58.97 | $29.48 | 100 |
| 2024-08-09 | -67.95 | $29.41 | 2130 |
| 2024-08-08 | -70.51 | $29.39 | 300 |
| 2024-08-07 | -74.49 | $29.21 | 100 |
| 2024-08-06 | -49.63 | $29.27 | 100 |
| 2024-08-05 | -51.43 | $29.22 | 1322 |
| 2024-08-02 | -40.14 | $29.37 | 5600 |
| 2024-08-01 | -18.18 | $29.62 | 7033 |
| 2024-07-31 | -1.70 | $29.91 | 12800 |
| 2024-07-30 | -12.07 | $29.71 | 449 |
| 2024-07-29 | -7.47 | $29.79 | 1300 |
| 2024-07-26 | -6.81 | $29.79 | 648 |
| 2024-07-25 | -12.04 | $29.69 | 1130 |
| 2024-07-24 | -14.14 | $29.65 | 1528 |
| 2024-07-23 | -8.38 | $29.76 | 200 |
| 2024-07-22 | -8.38 | $29.76 | 3400 |
| 2024-07-19 | -11.52 | $29.70 | 100 |
| 2024-07-18 | -7.85 | $29.77 | 1800 |
| 2024-07-17 | -5.76 | $29.81 | 100 |
| 2024-07-16 | 0.00 | $29.92 | 402 |
| 2024-07-15 | -10.00 | $29.45 | 31210 |
| 2024-07-12 | -6.11 | $29.24 | 1600 |
| 2024-07-11 | -0.93 | $29.08 | 2215 |
| 2024-07-10 | 0.00 | $28.80 | 5024 |
| 2024-07-09 | -1.69 | $28.59 | 8826 |
| 2024-07-08 | 0.00 | $28.56 | 641 |
| 2024-07-05 | -9.62 | $28.48 | 536 |
| 2024-07-03 | -11.54 | $28.47 | 15000 |
| 2024-07-02 | -2.27 | $28.42 | 202 |
| 2024-07-01 | -19.51 | $28.32 | 5027 |
| 2024-06-28 | -20.00 | $28.31 | 6700 |
| 2024-06-27 | -19.51 | $28.28 | 1303 |
| 2024-06-26 | -24.39 | $28.26 | 3248 |
| 2024-06-25 | -26.83 | $28.25 | 1730 |
| 2024-06-24 | -31.71 | $28.23 | 69016 |
| 2024-06-21 | -16.00 | $28.16 | 31800 |
| 2024-06-20 | -4.00 | $28.16 | 2300 |
| 2024-06-18 | -8.33 | $28.14 | 200 |
| 2024-06-17 | -4.17 | $28.15 | 1100 |
| 2024-06-14 | -20.83 | $28.11 | 1624 |
| 2024-06-13 | 0.00 | $28.16 | 2500 |
| 2024-06-12 | -13.64 | $28.11 | 3411 |
| 2024-06-11 | 0.00 | $28.14 | 4642 |
| 2024-06-10 | -12.50 | $28.07 | 7200 |
| 2024-06-07 | -13.04 | $28.06 | 4633 |
| 2024-06-06 | -12.00 | $28.06 | 317 |
| 2024-06-05 | 0.00 | $28.06 | 100 |
| 2024-06-04 | -4.76 | $28.03 | 604 |
| 2024-06-03 | -7.41 | $28.02 | 100 |
| 2024-05-31 | -9.38 | $28.01 | 2400 |
| 2024-05-30 | -11.63 | $27.99 | 400 |
| 2024-05-29 | -8.89 | $28.00 | 5400 |
| 2024-05-28 | 0.00 | $28.01 | 1301 |
| 2024-05-24 | 0.00 | $27.99 | 100 |
| 2024-05-23 | 0.00 | $27.97 | 100 |
| 2024-05-22 | -2.63 | $27.96 | 3700 |
| 2024-05-21 | -2.63 | $27.96 | 200 |
| 2024-05-20 | -5.26 | $27.95 | 2232 |
| 2024-05-17 | -9.52 | $27.93 | 800 |
| 2024-05-16 | -9.09 | $27.93 | 801 |
| 2024-05-15 | -2.38 | $27.94 | 600 |
| 2024-05-14 | -2.63 | $27.90 | 542 |
| 2024-05-13 | -7.89 | $27.88 | 300 |
| 2024-05-10 | -7.89 | $27.88 | 1400 |
| 2024-05-09 | -3.57 | $27.87 | 2900 |
| 2024-05-08 | -3.77 | $27.84 | 3913 |
| 2024-05-07 | -3.77 | $27.84 | 300 |
| 2024-05-06 | 0.00 | $27.82 | 5000 |
| 2024-05-03 | -4.65 | $27.74 | 717 |
| 2024-05-02 | -23.68 | $27.62 | 739 |
| 2024-05-01 | -31.58 | $27.59 | 2100 |
| 2024-04-30 | -21.05 | $27.63 | 1318 |
| 2024-04-29 | -7.89 | $27.68 | 1200 |
| 2024-04-26 | -13.16 | $27.66 | 27644 |
| 2024-04-25 | -26.32 | $27.61 | 732 |
| 2024-04-24 | -23.68 | $27.62 | 600 |
| 2024-04-23 | -31.58 | $27.59 | 1800 |
| 2024-04-22 | -42.11 | $27.55 | 100 |
| 2024-04-19 | -47.37 | $27.53 | 215 |
| 2024-04-18 | -39.47 | $27.56 | 401 |
| 2024-04-17 | -47.37 | $27.53 | 4938 |
| 2024-04-16 | -39.47 | $27.56 | 900 |
| 2024-04-15 | -42.11 | $27.55 | 96018 |
| 2024-04-12 | -10.34 | $27.59 | 2208 |
| 2024-04-11 | -8.33 | $27.60 | 133 |
| 2024-04-10 | -8.70 | $27.57 | 300 |
| 2024-04-09 | -7.69 | $27.57 | 2600 |
| 2024-04-08 | -12.00 | $27.55 | 5019 |
| 2024-04-05 | -11.54 | $27.55 | 8400 |
| 2024-04-04 | -16.00 | $27.52 | 59839 |
| 2024-04-03 | -7.69 | $27.53 | 1022 |
| 2024-04-02 | -7.69 | $27.53 | 1303 |
| 2024-04-01 | 0.00 | $27.52 | 40007 |
| 2024-03-28 | -4.35 | $27.51 | 112 |
| 2024-03-27 | 0.00 | $27.49 | 100 |
| 2024-03-26 | -5.26 | $27.47 | 1400 |
| 2024-03-25 | 0.00 | $27.48 | 100 |
| 2024-03-22 | 0.00 | $27.47 | — |
| 2024-03-21 | -5.56 | $27.46 | 112 |
| 2024-03-20 | 0.00 | $27.47 | 137 |
| 2024-03-19 | -10.53 | $27.44 | 103 |
| 2024-03-18 | -15.79 | $27.43 | 200 |
| 2024-03-15 | -20.00 | $27.38 | 200 |
| 2024-03-14 | 0.00 | $27.40 | 201 |
| 2024-03-13 | -16.67 | $27.36 | 933 |
| 2024-03-12 | -20.00 | $27.35 | 2000 |
| 2024-03-11 | -15.38 | $27.34 | 200 |
| 2024-03-08 | -25.00 | $27.32 | 200 |
| 2024-03-07 | -25.00 | $27.32 | 12800 |
| 2024-03-06 | -50.00 | $27.29 | 100 |
| 2024-03-05 | -50.00 | $27.29 | 100 |
| 2024-03-04 | -23.08 | $27.32 | 7806 |
| 2024-03-01 | -13.33 | $27.33 | 3100 |
| 2024-02-29 | -9.09 | $27.33 | — |
| 2024-02-28 | -18.18 | $27.31 | 100 |
| 2024-02-27 | -13.64 | $27.32 | 435 |
| 2024-02-26 | -18.18 | $27.31 | 14020 |
| 2024-02-23 | -13.64 | $27.32 | — |
| 2024-02-22 | -9.09 | $27.33 | 200 |
| 2024-02-21 | -13.64 | $27.32 | 22125 |
| 2024-02-20 | -16.00 | $27.27 | 100 |
| 2024-02-16 | -16.00 | $27.27 | 225 |
| 2024-02-15 | -16.00 | $27.27 | 5700 |
| 2024-02-14 | -14.81 | $27.27 | 5314 |
| 2024-02-13 | -12.50 | $27.27 | 10004 |
| 2024-02-12 | -3.13 | $27.30 | 1334 |
| 2024-02-09 | -8.33 | $27.28 | 100 |
| 2024-02-08 | -5.56 | $27.29 | 100 |
| 2024-02-07 | -2.94 | $27.28 | 3705 |
| 2024-02-06 | -8.11 | $27.25 | 1043 |
| 2024-02-05 | -10.81 | $27.24 | 4602 |
| 2024-02-02 | -2.78 | $27.24 | 2902 |
| 2024-02-01 | -14.29 | $27.19 | 4449 |
| 2024-01-31 | -22.86 | $27.16 | 1001 |
| 2024-01-30 | -5.08 | $27.21 | 2100 |
| 2024-01-29 | 0.00 | $27.22 | 1006 |
| 2024-01-26 | -1.82 | $27.19 | 1800 |
| 2024-01-25 | -9.09 | $27.15 | 3100 |
| 2024-01-24 | -7.55 | $27.14 | 200 |
| 2024-01-23 | -2.13 | $27.11 | 10706 |
| 2024-01-22 | -6.52 | $27.08 | 3031 |
| 2024-01-19 | -2.27 | $27.08 | 201 |
| 2024-01-18 | -23.53 | $27.04 | 138 |
| 2024-01-17 | -33.33 | $26.99 | 100 |
| 2024-01-16 | -31.37 | $27.00 | 100 |
| 2024-01-12 | -29.41 | $27.01 | 7000 |
| 2024-01-11 | -33.33 | $26.99 | 400 |
| 2024-01-10 | -35.29 | $26.98 | 340 |
| 2024-01-09 | -39.22 | $26.96 | 1300 |
| 2024-01-08 | -41.18 | $26.95 | 7000 |
| 2024-01-05 | -52.94 | $26.89 | 900 |
| 2024-01-04 | -50.98 | $26.90 | — |
| 2024-01-03 | -47.06 | $26.92 | 320 |
| 2024-01-02 | -47.06 | $26.92 | 700 |
| 2023-12-29 | -71.43 | $26.96 | 100 |
| 2023-12-28 | -64.52 | $26.96 | 131 |
| 2023-12-27 | -70.97 | $26.94 | 840 |
| 2023-12-26 | -67.74 | $26.95 | 2307 |
| 2023-12-22 | -67.74 | $26.95 | 1919 |
| 2023-12-21 | -77.42 | $26.92 | 1300 |
| 2023-12-20 | -87.10 | $26.89 | 1608 |
| 2023-12-19 | -4.35 | $27.14 | 100 |
| 2023-12-18 | -6.52 | $27.13 | 6900 |
| 2023-12-15 | -2.50 | $27.09 | 2200 |
| 2023-12-14 | -7.50 | $27.07 | 100 |
| 2023-12-13 | 0.00 | $27.10 | 9600 |
| 2023-12-12 | -7.27 | $27.02 | 1100 |
| 2023-12-11 | -3.06 | $27.01 | 800 |
| 2023-12-08 | -5.10 | $26.99 | 2422 |
| 2023-12-07 | -5.38 | $26.96 | 32400 |
| 2023-12-06 | -11.54 | $26.88 | 5600 |
| 2023-12-05 | -9.23 | $26.91 | 32500 |
| 2023-12-04 | -10.00 | $26.90 | 31606 |
| 2023-12-01 | -9.23 | $26.91 | 2300 |
| 2023-11-30 | -8.64 | $26.89 | 6209 |
| 2023-11-29 | -6.76 | $26.89 | 4200 |
| 2023-11-28 | -5.02 | $26.92 | 13938 |
| 2023-11-27 | -3.95 | $26.91 | 1600 |
| 2023-11-24 | -3.25 | $26.92 | 100 |
| 2023-11-22 | -2.44 | $26.94 | 1500 |
| 2023-11-21 | -9.84 | $26.74 | 10700 |
| 2023-11-20 | 0.00 | $26.98 | 200 |
| 2023-11-17 | -3.00 | $26.80 | 16206 |
| 2023-11-16 | -6.87 | $26.71 | 100 |
| 2023-11-15 | -5.58 | $26.74 | 23302 |
| 2023-11-14 | 0.00 | $26.78 | 15903 |
| 2023-11-13 | -5.59 | $26.06 | 100 |
| 2023-11-10 | 0.00 | $26.15 | 1001 |
| 2023-11-09 | -19.05 | $25.73 | 3200 |
| 2023-11-08 | -3.40 | $25.96 | 1100 |
| 2023-11-07 | -0.68 | $26.00 | 1746 |
| 2023-11-06 | -5.76 | $25.85 | 51600 |
| 2023-11-03 | -4.32 | $25.87 | 300 |
| 2023-11-02 | -21.09 | $25.55 | 300 |
| 2023-11-01 | -56.25 | $25.10 | 32400 |
| 2023-10-31 | -75.00 | $24.86 | 7500 |
| 2023-10-30 | -82.81 | $24.76 | 6700 |
| 2023-10-27 | -100.00 | $24.54 | 1400 |
| 2023-10-26 | -100.00 | $24.58 | 200 |
| 2023-10-25 | -100.00 | $24.78 | 100 |
| 2023-10-24 | -85.00 | $25.14 | 10400 |
| 2023-10-23 | -100.00 | $25.02 | 100 |
| 2023-10-20 | -100.00 | $25.02 | 100 |
| 2023-10-19 | -73.33 | $25.27 | 300 |
| 2023-10-18 | -52.00 | $25.43 | 2800 |
| 2023-10-17 | -20.00 | $25.67 | 1031 |
| 2023-10-16 | -20.00 | $25.67 | 1200 |
| 2023-10-13 | -53.33 | $25.42 | 800 |
| 2023-10-12 | -25.33 | $25.63 | 100 |
| 2023-10-11 | -14.12 | $25.80 | 2224 |
| 2023-10-10 | -23.53 | $25.72 | 600 |
| 2023-10-09 | -37.65 | $25.60 | 138 |
| 2023-10-06 | -50.59 | $25.49 | 1000 |
| 2023-10-05 | -77.65 | $25.26 | 944 |
| 2023-10-04 | -80.52 | $25.30 | 203 |
| 2023-10-03 | -100.00 | $25.15 | 100 |
| 2023-10-02 | -67.53 | $25.44 | 1617 |
| 2023-09-29 | -74.03 | $25.39 | 700 |
| 2023-09-28 | -70.13 | $25.42 | 2600 |
| 2023-09-27 | -88.31 | $25.28 | 104 |
| 2023-09-26 | -95.14 | $25.26 | 29125 |
| 2023-09-25 | -90.15 | $25.44 | 100 |
| 2023-09-22 | -94.70 | $25.38 | 39700 |
| 2023-09-21 | -98.41 | $25.39 | 431 |
| 2023-09-20 | -86.07 | $25.58 | 600 |
| 2023-09-19 | -73.77 | $25.73 | 100 |
| 2023-09-18 | -71.31 | $25.76 | 11100 |
| 2023-09-15 | -71.31 | $25.76 | 100 |
| 2023-09-14 | -58.20 | $25.92 | 446 |
| 2023-09-13 | -70.49 | $25.77 | 1101 |
| 2023-09-12 | -71.31 | $25.76 | 700 |
| 2023-09-11 | -68.03 | $25.80 | 2317 |
| 2023-09-08 | -70.49 | $25.77 | 20100 |
| 2023-09-07 | -70.94 | $25.80 | 900 |
| 2023-09-06 | -67.52 | $25.84 | 2440 |
| 2023-09-05 | -60.68 | $25.92 | 47608 |
| 2023-09-01 | -58.97 | $25.94 | 35000 |
| 2023-08-31 | -62.39 | $25.90 | 1227 |
| 2023-08-30 | -62.39 | $25.90 | 100 |
| 2023-08-29 | -64.96 | $25.87 | 32700 |
| 2023-08-28 | 0.00 | $25.80 | 803 |
| 2023-08-25 | -23.53 | $25.72 | 1045 |
| 2023-08-24 | -20.59 | $25.73 | 2024 |
| 2023-08-23 | -11.43 | $25.77 | 119 |
| 2023-08-22 | -17.14 | $25.75 | 1434 |
| 2023-08-21 | -22.86 | $25.73 | 300 |
| 2023-08-18 | -25.71 | $25.72 | 243 |
| 2023-08-17 | -22.86 | $25.73 | 600 |
| 2023-08-16 | -20.00 | $25.74 | 101 |
| 2023-08-15 | -17.14 | $25.75 | 16500 |
| 2023-08-14 | -8.57 | $25.78 | 100 |
| 2023-08-11 | -20.00 | $25.74 | 162 |
| 2023-08-10 | -18.92 | $25.74 | 340 |
| 2023-08-09 | -27.03 | $25.71 | 1000 |
| 2023-08-08 | -21.62 | $25.73 | 100 |
| 2023-08-07 | -13.51 | $25.76 | 100 |
| 2023-08-04 | -21.62 | $25.73 | 300 |
| 2023-08-03 | -21.62 | $25.73 | 1007 |
| 2023-08-02 | -32.43 | $25.69 | 747 |
| 2023-08-01 | -10.81 | $25.77 | 100 |
| 2023-07-31 | -8.11 | $25.78 | 1706 |
| 2023-07-28 | -10.81 | $25.77 | 2400 |
| 2023-07-27 | -21.62 | $25.73 | 9700 |
| 2023-07-26 | -14.71 | $25.73 | 900 |
| 2023-07-25 | -14.71 | $25.73 | 26300 |
| 2023-07-24 | -18.75 | $25.70 | 2000 |
| 2023-07-21 | -21.88 | $25.69 | 930 |
| 2023-07-20 | -18.75 | $25.70 | 1900 |
| 2023-07-19 | -12.50 | $25.72 | 29900 |
| 2023-07-18 | -18.75 | $25.70 | 54601 |
| 2023-07-17 | -16.67 | $25.69 | 100 |
| 2023-07-14 | -20.00 | $25.68 | 515 |
| 2023-07-13 | -4.55 | $25.70 | 1109 |
| 2023-07-12 | -23.81 | $25.65 | 100 |
| 2023-07-11 | -42.86 | $25.61 | 1500 |
| 2023-07-10 | -39.13 | $25.61 | 2 |
| 2023-07-07 | -39.13 | $25.61 | 100 |
| 2023-07-06 | -28.57 | $25.62 | 46000 |
| 2023-07-05 | -21.43 | $25.64 | 28523 |
| 2023-07-03 | -15.00 | $25.59 | 100 |
| 2023-06-30 | -15.00 | $25.59 | 1028 |
| 2023-06-29 | -20.00 | $25.58 | 447 |
| 2023-06-28 | -17.39 | $25.58 | 100 |
| 2023-06-27 | -17.39 | $25.58 | 100 |
| 2023-06-26 | -34.78 | $25.54 | 300 |
| 2023-06-23 | -19.23 | $25.57 | 100 |
| 2023-06-22 | -7.14 | $25.59 | 1343 |
| 2023-06-21 | -19.05 | $25.54 | 200 |
| 2023-06-20 | -14.29 | $25.56 | 104033 |
| 2023-06-16 | -12.20 | $25.56 | 800 |
| 2023-06-15 | -5.00 | $25.58 | 1800 |
| 2023-06-14 | 0.00 | $25.53 | 721 |
| 2023-06-13 | 0.00 | $25.51 | 100 |
| 2023-06-12 | 0.00 | $25.50 | — |
| 2023-06-09 | -7.32 | $25.47 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.59
2026-07-23
Close Price
$36.25
Vol: 554Average Directional Index - Detailed Analysis
Minimum
5.17
Average
29.84
Maximum
77.79
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 11.59 | $36.25 | 554 |
| 2026-07-22 | 11.66 | $36.57 | 1119 |
| 2026-07-21 | 11.93 | $36.61 | 428 |
| 2026-07-20 | 12.09 | $36.57 | 300 |
| 2026-07-17 | 12.25 | $36.59 | 1300 |
| 2026-07-16 | 12.45 | $36.78 | 626 |
| 2026-07-15 | 11.96 | $36.89 | 800 |
| 2026-07-14 | 11.31 | $36.72 | 211 |
| 2026-07-13 | 10.99 | $36.69 | 1001 |
| 2026-07-10 | 10.65 | $36.77 | 320 |
| 2026-07-09 | 10.14 | $36.69 | 649 |
| 2026-07-08 | 9.77 | $36.58 | 200 |
| 2026-07-07 | 9.61 | $36.59 | 638 |
| 2026-07-06 | 9.45 | $36.59 | 38128 |
| 2026-07-02 | 9.38 | $36.46 | 417 |
| 2026-07-01 | 9.52 | $36.51 | 80136 |
| 2026-06-30 | 9.66 | $36.32 | 7027 |
| 2026-06-29 | 10.05 | $36.25 | 1015 |
| 2026-06-26 | 10.36 | $36.06 | 4100 |
| 2026-06-25 | 10.33 | $35.86 | 5400 |
| 2026-06-24 | 9.84 | $36.05 | 1609 |
| 2026-06-23 | 9.69 | $36.15 | 7601 |
| 2026-06-22 | 9.72 | $36.27 | 10124 |
| 2026-06-18 | 10.03 | $36.54 | 18872 |
| 2026-06-17 | 10.43 | $36.28 | 1237 |
| 2026-06-16 | 10.71 | $36.57 | 2043 |
| 2026-06-15 | 11.00 | $36.75 | 3136 |
| 2026-06-12 | 10.98 | $36.31 | 2932 |
| 2026-06-11 | 11.09 | $36.35 | 1200 |
| 2026-06-10 | 11.21 | $36.15 | 5421 |
| 2026-06-09 | 11.08 | $36.27 | 1115 |
| 2026-06-08 | 11.01 | $36.37 | 3004 |
| 2026-06-05 | 11.37 | $36.37 | 843 |
| 2026-06-04 | 11.75 | $36.62 | 3806 |
| 2026-06-03 | 12.11 | $36.65 | 1746 |
| 2026-06-02 | 12.33 | $36.75 | 2043 |
| 2026-06-01 | 12.22 | $36.86 | 1439 |
| 2026-05-29 | 11.82 | $36.95 | 1623 |
| 2026-05-28 | 11.19 | $36.86 | 7100 |
| 2026-05-27 | 10.72 | $36.69 | 3237 |
| 2026-05-26 | 10.56 | $36.66 | 3546 |
| 2026-05-22 | 10.45 | $36.56 | 4700 |
| 2026-05-21 | 10.41 | $36.52 | 5222 |
| 2026-05-20 | 10.36 | $36.48 | 25422 |
| 2026-05-19 | 10.75 | $36.35 | 16500 |
| 2026-05-18 | 11.05 | $36.44 | 4429 |
| 2026-05-15 | 11.45 | $36.47 | 303 |
| 2026-05-14 | 11.88 | $36.56 | 100 |
| 2026-05-13 | 11.62 | $36.50 | 12047 |
| 2026-05-12 | 11.39 | $36.46 | 227 |
| 2026-05-11 | 11.31 | $36.52 | 200 |
| 2026-05-08 | 11.06 | $36.50 | 1009 |
| 2026-05-07 | 10.84 | $36.36 | 3011 |
| 2026-05-06 | 10.76 | $36.30 | 2100 |
| 2026-05-05 | 10.90 | $36.14 | 1000 |
| 2026-05-04 | 11.28 | $36.19 | 2649 |
| 2026-05-01 | 11.62 | $36.21 | 2245 |
| 2026-04-30 | 11.91 | $36.11 | 2108 |
| 2026-04-29 | 12.43 | $36.08 | 700 |
| 2026-04-28 | 12.80 | $36.12 | 700 |
| 2026-04-27 | 13.11 | $36.15 | 2400 |
| 2026-04-24 | 13.43 | $36.15 | 8700 |
| 2026-04-23 | 13.79 | $36.01 | 10648 |
| 2026-04-22 | 14.34 | $36.19 | 17475 |
| 2026-04-21 | 14.77 | $36.03 | 1100 |
| 2026-04-20 | 15.30 | $36.05 | 1800 |
| 2026-04-17 | 15.81 | $36.16 | 607 |
| 2026-04-16 | 16.37 | $36.07 | 900 |
| 2026-04-15 | 16.49 | $35.98 | 2600 |
| 2026-04-14 | 16.73 | $35.65 | 2245 |
| 2026-04-13 | 17.39 | $35.39 | 1700 |
| 2026-04-10 | 18.11 | $35.26 | 2062 |
| 2026-04-09 | 18.81 | $35.07 | 1404 |
| 2026-04-08 | 19.76 | $34.91 | 5035 |
| 2026-04-07 | 20.76 | $34.59 | 800 |
| 2026-04-06 | 20.87 | $34.48 | 19200 |
| 2026-04-02 | 20.98 | $34.45 | 2500 |
| 2026-04-01 | 21.01 | $34.39 | 3000 |
| 2026-03-31 | 21.32 | $34.20 | 3249 |
| 2026-03-30 | 21.25 | $33.54 | 1600 |
| 2026-03-27 | 20.22 | $33.70 | 2348 |
| 2026-03-26 | 19.29 | $34.04 | 400 |
| 2026-03-25 | 18.72 | $34.54 | 1834 |
| 2026-03-24 | 18.82 | $34.32 | 2407 |
| 2026-03-23 | 18.18 | $34.54 | 3300 |
| 2026-03-20 | 17.83 | $34.25 | 4500 |
| 2026-03-19 | 17.47 | $34.54 | 9533 |
| 2026-03-18 | 16.63 | $34.56 | 1900 |
| 2026-03-17 | 16.08 | $34.69 | 7700 |
| 2026-03-16 | 15.67 | $34.65 | 20026 |
| 2026-03-13 | 15.05 | $34.50 | 22162 |
| 2026-03-12 | 14.38 | $34.69 | 10323 |
| 2026-03-11 | 14.04 | $34.89 | 11718 |
| 2026-03-10 | 14.05 | $34.88 | 5107 |
| 2026-03-09 | 14.06 | $34.95 | 6826 |
| 2026-03-06 | 13.92 | $34.79 | 4013 |
| 2026-03-05 | 14.15 | $34.92 | 6900 |
| 2026-03-04 | 14.38 | $34.87 | 11325 |
| 2026-03-03 | 15.06 | $34.67 | 17000 |
| 2026-03-02 | 15.45 | $34.68 | 3222 |
| 2026-02-27 | 16.09 | $34.59 | 1900 |
| 2026-02-26 | 16.51 | $34.40 | 2943 |
| 2026-02-25 | 16.49 | $34.46 | 2200 |
| 2026-02-24 | 16.66 | $34.25 | 1845 |
| 2026-02-23 | 16.26 | $34.15 | 6925 |
| 2026-02-20 | 15.63 | $34.35 | 600 |
| 2026-02-19 | 15.41 | $34.28 | 3008 |
| 2026-02-18 | 15.02 | $34.29 | 2803 |
| 2026-02-17 | 14.63 | $34.22 | 12400 |
| 2026-02-13 | 13.79 | $34.18 | 24743 |
| 2026-02-12 | 13.21 | $34.20 | 500 |
| 2026-02-11 | 12.63 | $34.58 | 1117 |
| 2026-02-10 | 12.74 | $34.67 | 1011 |
| 2026-02-09 | 13.12 | $34.75 | 404 |
| 2026-02-06 | 13.44 | $34.55 | 400 |
| 2026-02-05 | 13.07 | $34.25 | 1100 |
| 2026-02-04 | 12.29 | $34.47 | 1900 |
| 2026-02-03 | 11.96 | $34.75 | 1400 |
| 2026-02-02 | 12.26 | $34.83 | 35946 |
| 2026-01-30 | 12.82 | $34.78 | 4600 |
| 2026-01-29 | 12.71 | $34.80 | 2500 |
| 2026-01-28 | 12.51 | $34.88 | 105 |
| 2026-01-27 | 12.94 | $34.90 | 629 |
| 2026-01-26 | 13.39 | $34.84 | 6400 |
| 2026-01-23 | 13.79 | $34.80 | 100 |
| 2026-01-22 | 14.30 | $34.73 | 1300 |
| 2026-01-21 | 15.03 | $34.69 | 6500 |
| 2026-01-20 | 15.68 | $34.67 | 83926 |
| 2026-01-16 | 16.46 | $34.80 | 301 |
| 2026-01-15 | 16.79 | $34.81 | 506 |
| 2026-01-14 | 17.12 | $34.80 | 1300 |
| 2026-01-13 | 17.63 | $34.84 | 130 |
| 2026-01-12 | 17.89 | $34.86 | 8642 |
| 2026-01-09 | 18.17 | $34.82 | 2502 |
| 2026-01-08 | 18.54 | $34.76 | 17700 |
| 2026-01-07 | 18.69 | $34.74 | 1926 |
| 2026-01-06 | 18.85 | $34.74 | 3700 |
| 2026-01-05 | 18.74 | $34.72 | 800 |
| 2026-01-02 | 19.57 | $34.63 | 8900 |
| 2025-12-31 | 20.25 | $34.69 | 3431 |
| 2025-12-30 | 21.14 | $34.76 | 3000 |
| 2025-12-29 | 22.20 | $34.74 | 700 |
| 2025-12-26 | 23.25 | $34.82 | 805 |
| 2025-12-24 | 24.05 | $34.81 | 3004 |
| 2025-12-23 | 24.90 | $34.77 | 27528 |
| 2025-12-22 | 25.91 | $34.89 | 5400 |
| 2025-12-19 | 26.24 | $34.83 | 1900 |
| 2025-12-18 | 26.85 | $34.73 | 3200 |
| 2025-12-17 | 27.56 | $34.67 | 10228 |
| 2025-12-16 | 28.33 | $34.78 | 540 |
| 2025-12-15 | 28.83 | $34.74 | 400 |
| 2025-12-12 | 29.39 | $34.79 | 3200 |
| 2025-12-11 | 29.90 | $34.89 | 1600 |
| 2025-12-10 | 30.02 | $34.92 | 1500 |
| 2025-12-09 | 30.10 | $34.88 | 233 |
| 2025-12-08 | 30.28 | $34.88 | 1717 |
| 2025-12-05 | 30.46 | $34.91 | 400 |
| 2025-12-04 | 30.55 | $34.87 | 200 |
| 2025-12-03 | 30.78 | $34.88 | 3340 |
| 2025-12-02 | 31.02 | $34.89 | 7900 |
| 2025-12-01 | 31.27 | $34.82 | 3200 |
| 2025-11-28 | 31.71 | $34.85 | 709 |
| 2025-11-26 | 31.98 | $34.73 | 712 |
| 2025-11-25 | 32.41 | $34.54 | 4700 |
| 2025-11-24 | 33.27 | $34.45 | 2317 |
| 2025-11-21 | 34.36 | $33.97 | 4036 |
| 2025-11-20 | 36.09 | $33.96 | 2900 |
| 2025-11-19 | 37.91 | $34.28 | 3000 |
| 2025-11-18 | 39.83 | $34.26 | 2721 |
| 2025-11-17 | 41.91 | $34.40 | 2030 |
| 2025-11-14 | 43.06 | $34.49 | 633 |
| 2025-11-13 | 43.90 | $34.47 | 1300 |
| 2025-11-12 | 44.78 | $34.80 | 900 |
| 2025-11-11 | 44.74 | $34.89 | 2300 |
| 2025-11-10 | 44.31 | $34.95 | 300 |
| 2025-11-07 | 43.53 | $34.74 | 400 |
| 2025-11-06 | 42.95 | $34.75 | 1000 |
| 2025-11-05 | 42.30 | $34.93 | 2700 |
| 2025-11-04 | 42.02 | $34.86 | 2700 |
| 2025-11-03 | 41.73 | $35.03 | 5700 |
| 2025-10-31 | 41.67 | $35.00 | 1644 |
| 2025-10-30 | 41.62 | $34.92 | 6448 |
| 2025-10-29 | 41.65 | $35.08 | 811 |
| 2025-10-28 | 41.07 | $35.04 | 1800 |
| 2025-10-27 | 40.45 | $34.90 | 900 |
| 2025-10-24 | 40.38 | $34.62 | 15300 |
| 2025-10-23 | 40.71 | $34.52 | 919 |
| 2025-10-22 | 41.37 | $34.39 | 1100 |
| 2025-10-21 | 42.07 | $34.60 | 1240 |
| 2025-10-20 | 41.42 | $34.64 | 243 |
| 2025-10-17 | 41.54 | $34.45 | 200 |
| 2025-10-16 | 42.28 | $34.34 | 9601 |
| 2025-10-15 | 43.05 | $34.41 | 5400 |
| 2025-10-14 | 44.13 | $34.37 | 3410 |
| 2025-10-13 | 45.39 | $34.45 | 1249 |
| 2025-10-10 | 46.41 | $34.24 | 849 |
| 2025-10-09 | 47.48 | $34.47 | 2205 |
| 2025-10-08 | 46.96 | $34.42 | 1228 |
| 2025-10-07 | 46.52 | $34.38 | 1436 |
| 2025-10-06 | 46.04 | $34.38 | 16149 |
| 2025-10-03 | 45.55 | $34.31 | 1100 |
| 2025-10-02 | 45.09 | $34.38 | 700 |
| 2025-10-01 | 44.31 | $34.38 | 1600 |
| 2025-09-30 | 43.57 | $34.35 | 1369 |
| 2025-09-29 | 42.88 | $34.32 | 1412 |
| 2025-09-26 | 42.16 | $34.31 | 840 |
| 2025-09-25 | 41.50 | $34.28 | 500 |
| 2025-09-24 | 40.92 | $34.31 | 300 |
| 2025-09-23 | 40.12 | $34.33 | 500 |
| 2025-09-22 | 39.14 | $34.37 | 2500 |
| 2025-09-19 | 38.05 | $34.34 | 715 |
| 2025-09-18 | 36.89 | $34.27 | 19300 |
| 2025-09-17 | 36.28 | $34.24 | 129 |
| 2025-09-16 | 35.83 | $34.25 | 100 |
| 2025-09-15 | 35.29 | $34.23 | 100 |
| 2025-09-12 | 34.77 | $34.16 | 4129 |
| 2025-09-11 | 34.32 | $34.09 | 8319 |
| 2025-09-10 | 34.00 | $34.07 | 4200 |
| 2025-09-09 | 33.67 | $34.02 | 300 |
| 2025-09-08 | 33.59 | $33.97 | 947 |
| 2025-09-05 | 33.50 | $33.93 | 1000 |
| 2025-09-04 | 33.46 | $33.91 | 845 |
| 2025-09-03 | 33.71 | $33.83 | 400 |
| 2025-09-02 | 34.19 | $33.76 | 1542 |
| 2025-08-29 | 34.82 | $33.78 | 57302 |
| 2025-08-28 | 35.30 | $33.94 | 3200 |
| 2025-08-27 | 35.09 | $33.87 | 2100 |
| 2025-08-26 | 35.01 | $33.87 | 1986 |
| 2025-08-25 | 35.03 | $33.82 | 149 |
| 2025-08-22 | 35.05 | $33.80 | 733 |
| 2025-08-21 | 35.07 | $33.66 | 400 |
| 2025-08-20 | 35.43 | $33.70 | 813 |
| 2025-08-19 | 35.81 | $33.74 | 1805 |
| 2025-08-18 | 35.65 | $33.89 | 301 |
| 2025-08-15 | 34.69 | $33.90 | 400 |
| 2025-08-14 | 33.67 | $33.96 | 4139 |
| 2025-08-13 | 32.32 | $33.94 | 9828 |
| 2025-08-12 | 30.91 | $33.96 | 20271 |
| 2025-08-11 | 29.50 | $33.75 | 300 |
| 2025-08-08 | 28.24 | $33.77 | 1526 |
| 2025-08-07 | 26.99 | $33.55 | 1200 |
| 2025-08-06 | 26.04 | $33.47 | 1600 |
| 2025-08-05 | 25.26 | $33.18 | 2000 |
| 2025-08-04 | 24.84 | $33.18 | 1537 |
| 2025-08-01 | 24.76 | $33.05 | 9900 |
| 2025-07-31 | 24.80 | $33.18 | 500 |
| 2025-07-30 | 24.13 | $33.21 | 616 |
| 2025-07-29 | 23.68 | $33.23 | 1698 |
| 2025-07-28 | 23.15 | $33.24 | 1700 |
| 2025-07-25 | 22.70 | $33.20 | 4121 |
| 2025-07-24 | 22.23 | $33.16 | 4300 |
| 2025-07-23 | 21.93 | $33.20 | 13012 |
| 2025-07-22 | 21.61 | $33.15 | 35300 |
| 2025-07-21 | 21.23 | $33.24 | 1722 |
| 2025-07-18 | 20.50 | $33.16 | 1100 |
| 2025-07-17 | 19.87 | $33.21 | 1700 |
| 2025-07-16 | 19.20 | $33.10 | 211 |
| 2025-07-15 | 18.82 | $33.10 | 3500 |
| 2025-07-14 | 18.24 | $33.08 | 13919 |
| 2025-07-11 | 17.75 | $33.03 | 542 |
| 2025-07-10 | 17.43 | $33.02 | 3200 |
| 2025-07-09 | 17.09 | $32.99 | 13900 |
| 2025-07-08 | 16.62 | $32.92 | 10800 |
| 2025-07-07 | 16.29 | $32.91 | 425 |
| 2025-07-03 | 16.05 | $33.00 | 1226 |
| 2025-07-02 | 15.51 | $32.91 | 7500 |
| 2025-07-01 | 15.14 | $32.76 | 900 |
| 2025-06-30 | 14.97 | $32.96 | 4700 |
| 2025-06-27 | 14.06 | $32.87 | 1778 |
| 2025-06-26 | 13.15 | $32.87 | 1205 |
| 2025-06-25 | 12.34 | $32.71 | 6918 |
| 2025-06-24 | 11.57 | $32.73 | 14532 |
| 2025-06-23 | 10.93 | $32.56 | 243 |
| 2025-06-20 | 10.70 | $32.32 | 1038 |
| 2025-06-18 | 10.46 | $32.44 | 1404 |
| 2025-06-17 | 10.61 | $32.42 | 1000 |
| 2025-06-16 | 10.83 | $32.49 | 220 |
| 2025-06-13 | 10.84 | $32.39 | 100 |
| 2025-06-12 | 11.11 | $32.49 | 500 |
| 2025-06-11 | 11.16 | $32.44 | 407 |
| 2025-06-10 | 11.21 | $32.42 | 3200 |
| 2025-06-09 | 11.45 | $32.35 | 2700 |
| 2025-06-06 | 11.78 | $32.31 | 1519 |
| 2025-06-05 | 12.12 | $32.19 | 5000 |
| 2025-06-04 | 12.48 | $32.37 | 809 |
| 2025-06-03 | 12.24 | $32.36 | 3753 |
| 2025-06-02 | 11.99 | $32.30 | 1839 |
| 2025-05-30 | 11.86 | $32.19 | 681 |
| 2025-05-29 | 11.85 | $32.14 | 77642 |
| 2025-05-28 | 11.65 | $32.15 | 5435 |
| 2025-05-27 | 11.55 | $32.20 | 8206 |
| 2025-05-23 | 11.54 | $32.06 | 5000 |
| 2025-05-22 | 11.72 | $32.10 | 41800 |
| 2025-05-21 | 11.83 | $32.07 | 19800 |
| 2025-05-20 | 11.93 | $32.14 | 6889 |
| 2025-05-19 | 11.91 | $32.20 | 4139 |
| 2025-05-16 | 11.88 | $32.21 | 1036 |
| 2025-05-15 | 11.70 | $32.18 | 8534 |
| 2025-05-14 | 11.55 | $32.17 | 5829 |
| 2025-05-13 | 11.33 | $32.07 | 2600 |
| 2025-05-12 | 11.17 | $31.92 | 3700 |
| 2025-05-09 | 11.25 | $31.68 | 11724 |
| 2025-05-08 | 11.63 | $31.61 | 18300 |
| 2025-05-07 | 12.04 | $31.57 | 9800 |
| 2025-05-06 | 12.66 | $31.52 | 100 |
| 2025-05-05 | 13.22 | $31.64 | 5800 |
| 2025-05-02 | 13.68 | $31.66 | 601 |
| 2025-05-01 | 14.14 | $31.57 | 6800 |
| 2025-04-30 | 14.74 | $31.45 | 2476 |
| 2025-04-29 | 15.48 | $31.48 | 3412 |
| 2025-04-28 | 16.19 | $31.45 | 3521 |
| 2025-04-25 | 16.98 | $31.40 | 6000 |
| 2025-04-24 | 17.87 | $31.25 | 2904 |
| 2025-04-23 | 18.65 | $30.96 | 1500 |
| 2025-04-22 | 19.29 | $30.67 | 1144 |
| 2025-04-21 | 19.53 | $30.37 | 2005 |
| 2025-04-17 | 19.56 | $30.66 | 6638 |
| 2025-04-16 | 19.90 | $30.65 | 1200 |
| 2025-04-15 | 20.25 | $31.14 | 4302 |
| 2025-04-14 | 21.24 | $31.10 | 1500 |
| 2025-04-11 | 22.29 | $30.95 | 3547 |
| 2025-04-10 | 22.94 | $30.66 | 8534 |
| 2025-04-09 | 23.61 | $31.53 | 5000 |
| 2025-04-08 | 24.33 | $29.44 | 8210 |
| 2025-04-07 | 22.94 | $29.67 | 6206 |
| 2025-04-04 | 21.48 | $29.63 | 20000 |
| 2025-04-03 | 20.26 | $30.44 | 10428 |
| 2025-04-02 | 19.66 | $31.27 | 13724 |
| 2025-04-01 | 19.91 | $31.18 | 3600 |
| 2025-03-31 | 20.03 | $31.11 | 3000 |
| 2025-03-28 | 19.98 | $31.11 | 1500 |
| 2025-03-27 | 20.14 | $31.33 | 20043 |
| 2025-03-26 | 20.61 | $31.38 | 3141 |
| 2025-03-25 | 21.22 | $31.66 | 2100 |
| 2025-03-24 | 22.21 | $31.59 | 4500 |
| 2025-03-21 | 23.14 | $31.30 | 824 |
| 2025-03-20 | 23.59 | $31.17 | 1189 |
| 2025-03-19 | 24.25 | $31.25 | 1600 |
| 2025-03-18 | 24.94 | $30.91 | 12515 |
| 2025-03-17 | 24.85 | $31.32 | 17100 |
| 2025-03-14 | 25.01 | $31.20 | 7800 |
| 2025-03-13 | 24.80 | $30.67 | 2751 |
| 2025-03-12 | 23.70 | $31.03 | 14904 |
| 2025-03-11 | 22.91 | $30.81 | 3800 |
| 2025-03-10 | 21.59 | $30.77 | 1518 |
| 2025-03-07 | 20.25 | $31.55 | 46800 |
| 2025-03-06 | 19.63 | $31.41 | 4823 |
| 2025-03-05 | 19.13 | $31.86 | 12259 |
| 2025-03-04 | 19.25 | $31.64 | 9443 |
| 2025-03-03 | 19.37 | $31.76 | 1700 |
| 2025-02-28 | 20.29 | $32.14 | 6969 |
| 2025-02-27 | 21.18 | $31.90 | 1290 |
| 2025-02-26 | 22.00 | $32.27 | 5300 |
| 2025-02-25 | 21.79 | $32.26 | 4700 |
| 2025-02-24 | 21.57 | $32.30 | 4539 |
| 2025-02-21 | 21.79 | $32.35 | 6030 |
| 2025-02-20 | 21.68 | $32.36 | 6300 |
| 2025-02-19 | 21.56 | $32.39 | 1305 |
| 2025-02-18 | 21.60 | $32.34 | 300 |
| 2025-02-14 | 21.64 | $32.39 | 5424 |
| 2025-02-13 | 21.62 | $32.37 | 3863 |
| 2025-02-12 | 21.60 | $32.31 | 6700 |
| 2025-02-11 | 21.73 | $32.31 | 22900 |
| 2025-02-10 | 21.85 | $32.31 | 2013 |
| 2025-02-07 | 21.98 | $32.27 | 600 |
| 2025-02-06 | 22.24 | $32.32 | 3900 |
| 2025-02-05 | 22.48 | $32.34 | 348 |
| 2025-02-04 | 22.59 | $32.30 | 1451 |
| 2025-02-03 | 23.12 | $32.27 | 2000 |
| 2025-01-31 | 23.79 | $32.31 | 76742 |
| 2025-01-30 | 24.22 | $32.33 | 32600 |
| 2025-01-29 | 24.70 | $32.28 | 6599 |
| 2025-01-28 | 25.35 | $32.27 | 4148 |
| 2025-01-27 | 26.03 | $32.24 | 2800 |
| 2025-01-24 | 26.84 | $32.31 | 9300 |
| 2025-01-23 | 27.51 | $32.39 | 1900 |
| 2025-01-22 | 28.12 | $32.33 | 900 |
| 2025-01-21 | 28.71 | $32.29 | 14326 |
| 2025-01-17 | 29.32 | $32.06 | 9900 |
| 2025-01-16 | 30.49 | $31.79 | 2500 |
| 2025-01-15 | 32.00 | $31.88 | 14239 |
| 2025-01-14 | 33.45 | $31.45 | 24425 |
| 2025-01-13 | 34.78 | $31.35 | 33623 |
| 2025-01-10 | 35.81 | $31.40 | 4370 |
| 2025-01-08 | 37.02 | $31.71 | 22676 |
| 2025-01-07 | 38.80 | $31.73 | 1400 |
| 2025-01-06 | 40.72 | $31.95 | 8537 |
| 2025-01-03 | 42.34 | $31.79 | 7716 |
| 2025-01-02 | 44.51 | $31.49 | 11628 |
| 2024-12-31 | 46.72 | $31.53 | 11528 |
| 2024-12-30 | 49.11 | $31.61 | 55817 |
| 2024-12-27 | 51.67 | $32.40 | 10733 |
| 2024-12-26 | 52.54 | $32.70 | 10803 |
| 2024-12-24 | 52.55 | $32.60 | 5724 |
| 2024-12-23 | 52.71 | $32.49 | 35534 |
| 2024-12-20 | 53.04 | $32.19 | 21339 |
| 2024-12-19 | 53.40 | $32.18 | 32818 |
| 2024-12-18 | 54.03 | $32.24 | 6600 |
| 2024-12-17 | 54.47 | $32.47 | 7234 |
| 2024-12-16 | 54.25 | $32.51 | 3200 |
| 2024-12-13 | 53.81 | $32.36 | 8306 |
| 2024-12-12 | 53.46 | $32.20 | 5300 |
| 2024-12-11 | 53.27 | $32.23 | 500 |
| 2024-12-10 | 52.83 | $32.12 | 4724 |
| 2024-12-09 | 52.43 | $32.10 | 16039 |
| 2024-12-06 | 52.00 | $32.17 | 203 |
| 2024-12-05 | 50.72 | $32.08 | 3900 |
| 2024-12-04 | 49.42 | $32.08 | 4346 |
| 2024-12-03 | 48.05 | $32.03 | 1400 |
| 2024-12-02 | 46.62 | $32.01 | 8223 |
| 2024-11-29 | 45.15 | $31.92 | 2400 |
| 2024-11-27 | 43.61 | $31.84 | 22531 |
| 2024-11-26 | 41.94 | $31.93 | 2200 |
| 2024-11-25 | 41.05 | $31.90 | 1300 |
| 2024-11-22 | 40.11 | $31.77 | 1600 |
| 2024-11-21 | 39.74 | $31.59 | 3210 |
| 2024-11-20 | 39.59 | $31.54 | 3220 |
| 2024-11-19 | 39.70 | $31.54 | 400 |
| 2024-11-18 | 39.86 | $31.49 | 1910 |
| 2024-11-15 | 40.04 | $31.44 | 2142 |
| 2024-11-14 | 40.21 | $31.59 | 208 |
| 2024-11-13 | 39.63 | $31.64 | 2230 |
| 2024-11-12 | 38.97 | $31.64 | 936 |
| 2024-11-11 | 38.27 | $31.77 | 4427 |
| 2024-11-08 | 36.77 | $31.66 | 2900 |
| 2024-11-07 | 35.28 | $31.57 | 947 |
| 2024-11-06 | 33.82 | $31.40 | 25800 |
| 2024-11-05 | 32.57 | $30.75 | 1547 |
| 2024-11-04 | 32.99 | $30.60 | 11600 |
| 2024-11-01 | 33.89 | $30.58 | 6200 |
| 2024-10-31 | 34.99 | $30.50 | 300 |
| 2024-10-30 | 36.42 | $30.69 | 332 |
| 2024-10-29 | 36.22 | $30.72 | 5500 |
| 2024-10-28 | 35.89 | $30.70 | 1400 |
| 2024-10-25 | 35.72 | $30.69 | 100 |
| 2024-10-24 | 35.73 | $30.68 | 5543 |
| 2024-10-23 | 35.80 | $30.65 | 5011 |
| 2024-10-22 | 35.87 | $30.71 | 2600 |
| 2024-10-21 | 35.65 | $30.71 | 1500 |
| 2024-10-18 | 35.13 | $30.70 | 3700 |
| 2024-10-17 | 34.62 | $30.68 | 232 |
| 2024-10-16 | 34.16 | $30.66 | 1900 |
| 2024-10-15 | 33.67 | $30.65 | 102 |
| 2024-10-14 | 33.29 | $30.70 | 15601 |
| 2024-10-11 | 32.82 | $30.67 | 19821 |
| 2024-10-10 | 32.38 | $30.63 | 900 |
| 2024-10-09 | 31.99 | $30.63 | 318 |
| 2024-10-08 | 31.74 | $30.58 | 930 |
| 2024-10-07 | 31.66 | $30.53 | 1322 |
| 2024-10-04 | 31.76 | $30.60 | 7000 |
| 2024-10-03 | 31.50 | $30.52 | 100 |
| 2024-10-02 | 31.69 | $30.50 | 1720 |
| 2024-10-01 | 31.93 | $30.50 | 1316 |
| 2024-09-30 | 32.23 | $30.50 | — |
| 2024-09-27 | 32.26 | $30.48 | 1540 |
| 2024-09-26 | 32.33 | $30.47 | 947 |
| 2024-09-25 | 32.47 | $30.49 | 4300 |
| 2024-09-24 | 32.36 | $30.47 | 2200 |
| 2024-09-23 | 32.30 | $30.47 | 1900 |
| 2024-09-20 | 32.25 | $30.44 | — |
| 2024-09-19 | 32.28 | $30.46 | 11700 |
| 2024-09-18 | 32.31 | $30.40 | 200 |
| 2024-09-17 | 32.52 | $30.40 | 4600 |
| 2024-09-16 | 32.75 | $30.41 | 3100 |
| 2024-09-13 | 32.98 | $30.44 | 2300 |
| 2024-09-12 | 32.93 | $30.33 | 400 |
| 2024-09-11 | 33.16 | $30.21 | 3935 |
| 2024-09-10 | 33.77 | $30.19 | 100 |
| 2024-09-09 | 34.10 | $30.19 | 7200 |
| 2024-09-06 | 34.45 | $30.14 | 424 |
| 2024-09-05 | 35.05 | $30.18 | 100 |
| 2024-09-04 | 35.29 | $30.20 | 11316 |
| 2024-09-03 | 35.54 | $30.24 | 142 |
| 2024-08-30 | 35.25 | $30.25 | 100 |
| 2024-08-29 | 34.90 | $30.21 | 130 |
| 2024-08-28 | 34.59 | $30.21 | 500 |
| 2024-08-27 | 34.27 | $30.22 | 3729 |
| 2024-08-26 | 33.92 | $30.23 | 100 |
| 2024-08-23 | 33.56 | $30.22 | 5735 |
| 2024-08-22 | 33.18 | $30.17 | 122 |
| 2024-08-21 | 32.92 | $30.19 | 2700 |
| 2024-08-20 | 32.64 | $30.18 | 100 |
| 2024-08-19 | 32.24 | $30.19 | 5100 |
| 2024-08-16 | 31.82 | $30.04 | 820 |
| 2024-08-15 | 31.61 | $29.99 | 306 |
| 2024-08-14 | 31.46 | $29.78 | 1600 |
| 2024-08-13 | 31.59 | $29.71 | 2700 |
| 2024-08-12 | 31.92 | $29.48 | 100 |
| 2024-08-09 | 32.74 | $29.41 | 2130 |
| 2024-08-08 | 33.76 | $29.39 | 300 |
| 2024-08-07 | 34.88 | $29.21 | 100 |
| 2024-08-06 | 36.48 | $29.27 | 100 |
| 2024-08-05 | 37.99 | $29.22 | 1322 |
| 2024-08-02 | 39.71 | $29.37 | 5600 |
| 2024-08-01 | 41.16 | $29.62 | 7033 |
| 2024-07-31 | 41.74 | $29.91 | 12800 |
| 2024-07-30 | 41.27 | $29.71 | 449 |
| 2024-07-29 | 41.08 | $29.79 | 1300 |
| 2024-07-26 | 40.60 | $29.79 | 648 |
| 2024-07-25 | 40.18 | $29.69 | 1130 |
| 2024-07-24 | 39.84 | $29.65 | 1528 |
| 2024-07-23 | 39.58 | $29.76 | 200 |
| 2024-07-22 | 38.82 | $29.76 | 3400 |
| 2024-07-19 | 38.05 | $29.70 | 100 |
| 2024-07-18 | 37.33 | $29.77 | 1800 |
| 2024-07-17 | 36.53 | $29.81 | 100 |
| 2024-07-16 | 35.25 | $29.92 | 402 |
| 2024-07-15 | 33.91 | $29.45 | 31210 |
| 2024-07-12 | 32.86 | $29.24 | 1600 |
| 2024-07-11 | 32.21 | $29.08 | 2215 |
| 2024-07-10 | 32.00 | $28.80 | 5024 |
| 2024-07-09 | 32.60 | $28.59 | 8826 |
| 2024-07-08 | 34.03 | $28.56 | 641 |
| 2024-07-05 | 35.72 | $28.48 | 536 |
| 2024-07-03 | 37.35 | $28.47 | 15000 |
| 2024-07-02 | 37.78 | $28.42 | 202 |
| 2024-07-01 | 38.71 | $28.32 | 5027 |
| 2024-06-28 | 40.17 | $28.31 | 6700 |
| 2024-06-27 | 41.70 | $28.28 | 1303 |
| 2024-06-26 | 40.63 | $28.26 | 3248 |
| 2024-06-25 | 39.57 | $28.25 | 1730 |
| 2024-06-24 | 38.57 | $28.23 | 69016 |
| 2024-06-21 | 37.52 | $28.16 | 31800 |
| 2024-06-20 | 37.18 | $28.16 | 2300 |
| 2024-06-18 | 37.03 | $28.14 | 200 |
| 2024-06-17 | 37.08 | $28.15 | 1100 |
| 2024-06-14 | 37.14 | $28.11 | 1624 |
| 2024-06-13 | 37.27 | $28.16 | 2500 |
| 2024-06-12 | 36.79 | $28.11 | 3411 |
| 2024-06-11 | 36.41 | $28.14 | 4642 |
| 2024-06-10 | 36.00 | $28.07 | 7200 |
| 2024-06-07 | 35.83 | $28.06 | 4633 |
| 2024-06-06 | 35.71 | $28.06 | 317 |
| 2024-06-05 | 35.14 | $28.06 | 100 |
| 2024-06-04 | 34.71 | $28.03 | 604 |
| 2024-06-03 | 34.44 | $28.02 | 100 |
| 2024-05-31 | 33.69 | $28.01 | 2400 |
| 2024-05-30 | 32.91 | $27.99 | 400 |
| 2024-05-29 | 32.25 | $28.00 | 5400 |
| 2024-05-28 | 31.55 | $28.01 | 1301 |
| 2024-05-24 | 30.98 | $27.99 | 100 |
| 2024-05-23 | 30.50 | $27.97 | 100 |
| 2024-05-22 | 30.11 | $27.96 | 3700 |
| 2024-05-21 | 29.77 | $27.96 | 200 |
| 2024-05-20 | 28.86 | $27.95 | 2232 |
| 2024-05-17 | 27.91 | $27.93 | 800 |
| 2024-05-16 | 27.01 | $27.93 | 801 |
| 2024-05-15 | 26.06 | $27.94 | 600 |
| 2024-05-14 | 25.16 | $27.90 | 542 |
| 2024-05-13 | 24.45 | $27.88 | 300 |
| 2024-05-10 | 23.82 | $27.88 | 1400 |
| 2024-05-09 | 23.15 | $27.87 | 2900 |
| 2024-05-08 | 22.54 | $27.84 | 3913 |
| 2024-05-07 | 22.06 | $27.84 | 300 |
| 2024-05-06 | 21.46 | $27.82 | 5000 |
| 2024-05-03 | 21.03 | $27.74 | 717 |
| 2024-05-02 | 20.91 | $27.62 | 739 |
| 2024-05-01 | 21.55 | $27.59 | 2100 |
| 2024-04-30 | 22.38 | $27.63 | 1318 |
| 2024-04-29 | 22.88 | $27.68 | 1200 |
| 2024-04-26 | 23.10 | $27.66 | 27644 |
| 2024-04-25 | 23.62 | $27.61 | 732 |
| 2024-04-24 | 24.50 | $27.62 | 600 |
| 2024-04-23 | 25.43 | $27.59 | 1800 |
| 2024-04-22 | 26.64 | $27.55 | 100 |
| 2024-04-19 | 27.82 | $27.53 | 215 |
| 2024-04-18 | 29.05 | $27.56 | 401 |
| 2024-04-17 | 30.57 | $27.53 | 4938 |
| 2024-04-16 | 32.03 | $27.56 | 900 |
| 2024-04-15 | 33.62 | $27.55 | 96018 |
| 2024-04-12 | 35.30 | $27.59 | 2208 |
| 2024-04-11 | 36.50 | $27.60 | 133 |
| 2024-04-10 | 35.83 | $27.57 | 300 |
| 2024-04-09 | 35.42 | $27.57 | 2600 |
| 2024-04-08 | 34.99 | $27.55 | 5019 |
| 2024-04-05 | 34.62 | $27.55 | 8400 |
| 2024-04-04 | 34.22 | $27.52 | 59839 |
| 2024-04-03 | 33.95 | $27.53 | 1022 |
| 2024-04-02 | 33.90 | $27.53 | 1303 |
| 2024-04-01 | 33.50 | $27.52 | 40007 |
| 2024-03-28 | 33.31 | $27.51 | 112 |
| 2024-03-27 | 33.12 | $27.49 | 100 |
| 2024-03-26 | 33.15 | $27.47 | 1400 |
| 2024-03-25 | 33.36 | $27.48 | 100 |
| 2024-03-22 | 33.07 | $27.47 | — |
| 2024-03-21 | 32.85 | $27.46 | 112 |
| 2024-03-20 | 32.69 | $27.47 | 137 |
| 2024-03-19 | 32.01 | $27.44 | 103 |
| 2024-03-18 | 31.36 | $27.43 | 200 |
| 2024-03-15 | 30.68 | $27.38 | 200 |
| 2024-03-14 | 30.31 | $27.40 | 201 |
| 2024-03-13 | 29.57 | $27.36 | 933 |
| 2024-03-12 | 29.01 | $27.35 | 2000 |
| 2024-03-11 | 28.42 | $27.34 | 200 |
| 2024-03-08 | 27.94 | $27.32 | 200 |
| 2024-03-07 | 27.50 | $27.32 | 12800 |
| 2024-03-06 | 27.04 | $27.29 | 100 |
| 2024-03-05 | 27.00 | $27.29 | 100 |
| 2024-03-04 | 26.96 | $27.32 | 7806 |
| 2024-03-01 | 26.78 | $27.33 | 3100 |
| 2024-02-29 | 26.45 | $27.33 | — |
| 2024-02-28 | 26.25 | $27.31 | 100 |
| 2024-02-27 | 26.17 | $27.32 | 435 |
| 2024-02-26 | 26.09 | $27.31 | 14020 |
| 2024-02-23 | 26.01 | $27.32 | — |
| 2024-02-22 | 25.57 | $27.33 | 200 |
| 2024-02-21 | 24.99 | $27.32 | 22125 |
| 2024-02-20 | 24.38 | $27.27 | 100 |
| 2024-02-16 | 24.07 | $27.27 | 225 |
| 2024-02-15 | 23.81 | $27.27 | 5700 |
| 2024-02-14 | 23.59 | $27.27 | 5314 |
| 2024-02-13 | 23.35 | $27.27 | 10004 |
| 2024-02-12 | 23.16 | $27.30 | 1334 |
| 2024-02-09 | 22.58 | $27.28 | 100 |
| 2024-02-08 | 22.06 | $27.29 | 100 |
| 2024-02-07 | 21.42 | $27.28 | 3705 |
| 2024-02-06 | 20.84 | $27.25 | 1043 |
| 2024-02-05 | 20.41 | $27.24 | 4602 |
| 2024-02-02 | 19.96 | $27.24 | 2902 |
| 2024-02-01 | 19.63 | $27.19 | 4449 |
| 2024-01-31 | 19.56 | $27.16 | 1001 |
| 2024-01-30 | 19.26 | $27.21 | 2100 |
| 2024-01-29 | 18.86 | $27.22 | 1006 |
| 2024-01-26 | 18.53 | $27.19 | 1800 |
| 2024-01-25 | 18.32 | $27.15 | 3100 |
| 2024-01-24 | 18.09 | $27.14 | 200 |
| 2024-01-23 | 17.94 | $27.11 | 10706 |
| 2024-01-22 | 18.04 | $27.08 | 3031 |
| 2024-01-19 | 18.19 | $27.08 | 201 |
| 2024-01-18 | 18.43 | $27.04 | 138 |
| 2024-01-17 | 18.90 | $26.99 | 100 |
| 2024-01-16 | 19.63 | $27.00 | 100 |
| 2024-01-12 | 20.35 | $27.01 | 7000 |
| 2024-01-11 | 21.10 | $26.99 | 400 |
| 2024-01-10 | 21.80 | $26.98 | 340 |
| 2024-01-09 | 22.69 | $26.96 | 1300 |
| 2024-01-08 | 23.76 | $26.95 | 7000 |
| 2024-01-05 | 24.91 | $26.89 | 900 |
| 2024-01-04 | 26.20 | $26.90 | — |
| 2024-01-03 | 27.44 | $26.92 | 320 |
| 2024-01-02 | 28.81 | $26.92 | 700 |
| 2023-12-29 | 30.19 | $26.96 | 100 |
| 2023-12-28 | 30.65 | $26.96 | 131 |
| 2023-12-27 | 31.13 | $26.94 | 840 |
| 2023-12-26 | 31.67 | $26.95 | 2307 |
| 2023-12-22 | 32.06 | $26.95 | 1919 |
| 2023-12-21 | 32.50 | $26.92 | 1300 |
| 2023-12-20 | 33.03 | $26.89 | 1608 |
| 2023-12-19 | 33.60 | $27.14 | 100 |
| 2023-12-18 | 33.07 | $27.13 | 6900 |
| 2023-12-15 | 32.51 | $27.09 | 2200 |
| 2023-12-14 | 32.07 | $27.07 | 100 |
| 2023-12-13 | 31.60 | $27.10 | 9600 |
| 2023-12-12 | 31.10 | $27.02 | 1100 |
| 2023-12-11 | 30.65 | $27.01 | 800 |
| 2023-12-08 | 30.26 | $26.99 | 2422 |
| 2023-12-07 | 29.86 | $26.96 | 32400 |
| 2023-12-06 | 29.52 | $26.88 | 5600 |
| 2023-12-05 | 29.17 | $26.91 | 32500 |
| 2023-12-04 | 28.81 | $26.90 | 31606 |
| 2023-12-01 | 28.44 | $26.91 | 2300 |
| 2023-11-30 | 28.04 | $26.89 | 6209 |
| 2023-11-29 | 27.67 | $26.89 | 4200 |
| 2023-11-28 | 27.17 | $26.92 | 13938 |
| 2023-11-27 | 26.65 | $26.91 | 1600 |
| 2023-11-24 | 26.15 | $26.92 | 100 |
| 2023-11-22 | 25.70 | $26.94 | 1500 |
| 2023-11-21 | 25.23 | $26.74 | 10700 |
| 2023-11-20 | 24.80 | $26.98 | 200 |
| 2023-11-17 | 23.80 | $26.80 | 16206 |
| 2023-11-16 | 22.91 | $26.71 | 100 |
| 2023-11-15 | 22.09 | $26.74 | 23302 |
| 2023-11-14 | 21.15 | $26.78 | 15903 |
| 2023-11-13 | 20.24 | $26.06 | 100 |
| 2023-11-10 | 20.16 | $26.15 | 1001 |
| 2023-11-09 | 20.07 | $25.73 | 3200 |
| 2023-11-08 | 20.18 | $25.96 | 1100 |
| 2023-11-07 | 19.99 | $26.00 | 1746 |
| 2023-11-06 | 19.57 | $25.85 | 51600 |
| 2023-11-03 | 19.22 | $25.87 | 300 |
| 2023-11-02 | 18.84 | $25.55 | 300 |
| 2023-11-01 | 18.94 | $25.10 | 32400 |
| 2023-10-31 | 19.74 | $24.86 | 7500 |
| 2023-10-30 | 20.44 | $24.76 | 6700 |
| 2023-10-27 | 21.06 | $24.54 | 1400 |
| 2023-10-26 | 21.49 | $24.58 | 200 |
| 2023-10-25 | 21.80 | $24.78 | 100 |
| 2023-10-24 | 22.46 | $25.14 | 10400 |
| 2023-10-23 | 23.55 | $25.02 | 100 |
| 2023-10-20 | 24.55 | $25.02 | 100 |
| 2023-10-19 | 25.60 | $25.27 | 300 |
| 2023-10-18 | 26.68 | $25.43 | 2800 |
| 2023-10-17 | 27.68 | $25.67 | 1031 |
| 2023-10-16 | 28.09 | $25.67 | 1200 |
| 2023-10-13 | 28.74 | $25.42 | 800 |
| 2023-10-12 | 29.90 | $25.63 | 100 |
| 2023-10-11 | 30.58 | $25.80 | 2224 |
| 2023-10-10 | 31.06 | $25.72 | 600 |
| 2023-10-09 | 31.55 | $25.60 | 138 |
| 2023-10-06 | 32.46 | $25.49 | 1000 |
| 2023-10-05 | 33.63 | $25.26 | 944 |
| 2023-10-04 | 35.39 | $25.30 | 203 |
| 2023-10-03 | 36.97 | $25.15 | 100 |
| 2023-10-02 | 38.84 | $25.44 | 1617 |
| 2023-09-29 | 40.69 | $25.39 | 700 |
| 2023-09-28 | 42.30 | $25.42 | 2600 |
| 2023-09-27 | 44.19 | $25.28 | 104 |
| 2023-09-26 | 46.42 | $25.26 | 29125 |
| 2023-09-25 | 48.61 | $25.44 | 100 |
| 2023-09-22 | 50.78 | $25.38 | 39700 |
| 2023-09-21 | 53.07 | $25.39 | 431 |
| 2023-09-20 | 55.32 | $25.58 | 600 |
| 2023-09-19 | 57.08 | $25.73 | 100 |
| 2023-09-18 | 58.44 | $25.76 | 11100 |
| 2023-09-15 | 59.87 | $25.76 | 100 |
| 2023-09-14 | 61.16 | $25.92 | 446 |
| 2023-09-13 | 62.21 | $25.77 | 1101 |
| 2023-09-12 | 63.47 | $25.76 | 700 |
| 2023-09-11 | 64.70 | $25.80 | 2317 |
| 2023-09-08 | 66.00 | $25.77 | 20100 |
| 2023-09-07 | 67.39 | $25.80 | 900 |
| 2023-09-06 | 67.95 | $25.84 | 2440 |
| 2023-09-05 | 68.12 | $25.92 | 47608 |
| 2023-09-01 | 68.29 | $25.94 | 35000 |
| 2023-08-31 | 68.47 | $25.90 | 1227 |
| 2023-08-30 | 68.67 | $25.90 | 100 |
| 2023-08-29 | 68.69 | $25.87 | 32700 |
| 2023-08-28 | 68.72 | $25.80 | 803 |
| 2023-08-25 | 69.38 | $25.72 | 1045 |
| 2023-08-24 | 70.14 | $25.73 | 2024 |
| 2023-08-23 | 70.95 | $25.77 | 119 |
| 2023-08-22 | 71.63 | $25.75 | 1434 |
| 2023-08-21 | 72.36 | $25.73 | 300 |
| 2023-08-18 | 73.04 | $25.72 | 243 |
| 2023-08-17 | 73.78 | $25.73 | 600 |
| 2023-08-16 | 74.50 | $25.74 | 101 |
| 2023-08-15 | 75.17 | $25.75 | 16500 |
| 2023-08-14 | 75.88 | $25.78 | 100 |
| 2023-08-11 | 76.44 | $25.74 | 162 |
| 2023-08-10 | 77.05 | $25.74 | 340 |
| 2023-08-09 | 77.69 | $25.71 | 1000 |
| 2023-08-08 | 77.78 | $25.73 | 100 |
| 2023-08-07 | 77.79 | $25.76 | 100 |
| 2023-08-04 | 77.73 | $25.73 | 300 |
| 2023-08-03 | 77.67 | $25.73 | 1007 |
| 2023-08-02 | 77.62 | $25.69 | 747 |
| 2023-08-01 | 77.56 | $25.77 | 100 |
| 2023-07-31 | 77.34 | $25.78 | 1706 |
| 2023-07-28 | 77.11 | $25.77 | 2400 |
| 2023-07-27 | 76.43 | $25.73 | 9700 |
| 2023-07-26 | 75.71 | $25.73 | 900 |
| 2023-07-25 | 74.96 | $25.73 | 26300 |
| 2023-07-24 | 74.17 | $25.70 | 2000 |
| 2023-07-21 | 73.34 | $25.69 | 930 |
| 2023-07-20 | 72.47 | $25.70 | 1900 |
| 2023-07-19 | 71.54 | $25.72 | 29900 |
| 2023-07-18 | 70.53 | $25.70 | 54601 |
| 2023-07-17 | 69.47 | $25.69 | 100 |
| 2023-07-14 | 68.36 | $25.68 | 515 |
| 2023-07-13 | 67.18 | $25.70 | 1109 |
| 2023-07-12 | 65.69 | $25.65 | 100 |
| 2023-07-11 | 64.11 | $25.61 | 1500 |
| 2023-07-10 | 62.46 | $25.61 | 2 |
| 2023-07-07 | 60.71 | $25.61 | 100 |
| 2023-07-06 | 58.87 | $25.62 | 46000 |
| 2023-07-05 | 56.94 | $25.64 | 28523 |
| 2023-07-03 | 54.84 | $25.59 | 100 |
| 2023-06-30 | 52.63 | $25.59 | 1028 |
| 2023-06-29 | 50.30 | $25.58 | 447 |
| 2023-06-28 | 47.85 | $25.58 | 100 |
| 2023-06-27 | 45.24 | $25.58 | 100 |
| 2023-06-26 | 42.49 | $25.54 | 300 |
| 2023-06-23 | 39.59 | $25.57 | 100 |
| 2023-06-22 | 36.53 | $25.59 | 1343 |
| 2023-06-21 | 33.30 | $25.54 | 200 |
| 2023-06-20 | 29.90 | $25.56 | 104033 |
| 2023-06-16 | 26.30 | $25.56 | 800 |
| 2023-06-15 | 22.50 | $25.58 | 1800 |
| 2023-06-14 | 18.50 | $25.53 | 721 |
| 2023-06-13 | 14.29 | $25.51 | 100 |
| 2023-06-12 | 9.85 | $25.50 | — |
| 2023-06-09 | 5.17 | $25.47 | — |
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