Is BNY Mellon Global Infrastructure Income ETF (BKGI) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNY Mellon Global Infrastructure Income ETF (BKGI) research center and poll results.
CBOE : BKGI
BNY Mellon Global Infrastructure Income ETF
$45.7 USD
$0.26 (0.57%)
- Volume
- 217.52K
- Average Volume
- 245.71K
- Market Capitalization
- $299.36M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $46.84
- Year Low
- $37.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
44.97
2026-07-17
Close Price
$45.70
Vol: 217517
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.40
Average
33.10
Maximum
45.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.97 | $45.70 | 217517 |
| 2026-07-16 | 44.93 | $45.44 | 236803 |
| 2026-07-15 | 44.92 | $45.30 | 129200 |
| 2026-07-14 | 44.94 | $45.43 | 219502 |
| 2026-07-13 | 44.96 | $44.89 | 132202 |
| 2026-07-10 | 45.01 | $44.54 | 251200 |
| 2026-07-09 | 45.06 | $44.64 | 325125 |
| 2026-07-08 | 45.10 | $44.68 | 262100 |
| 2026-07-07 | 45.12 | $44.79 | 227700 |
| 2026-07-06 | 45.15 | $44.45 | 576800 |
| 2026-07-02 | 45.20 | $44.59 | 212925 |
| 2026-07-01 | 45.22 | $43.98 | 222330 |
| 2026-06-30 | 45.28 | $44.97 | 168402 |
| 2026-06-29 | 45.28 | $45.53 | 171000 |
| 2026-06-26 | 45.28 | $45.54 | 152300 |
| 2026-06-25 | 45.30 | $45.44 | 206102 |
| 2026-06-24 | 45.32 | $44.88 | 98200 |
| 2026-06-23 | 45.40 | $45.09 | 100100 |
| 2026-06-22 | 45.47 | $44.86 | 146400 |
| 2026-06-18 | 45.55 | $44.75 | 369527 |
| 2026-06-17 | 45.62 | $44.72 | 220000 |
| 2026-06-16 | 45.68 | $45.40 | 197210 |
| 2026-06-15 | 45.70 | $45.61 | 201341 |
| 2026-06-12 | 45.67 | $45.88 | 112132 |
| 2026-06-11 | 45.66 | $45.88 | 211029 |
| 2026-06-10 | 45.66 | $45.47 | 201937 |
| 2026-06-09 | 45.67 | $45.48 | 130519 |
| 2026-06-08 | 45.69 | $45.03 | 121735 |
| 2026-06-05 | 45.71 | $45.40 | 396200 |
| 2026-06-04 | 45.70 | $45.41 | 279246 |
| 2026-06-03 | 45.73 | $45.05 | 262000 |
| 2026-06-02 | 45.74 | $45.25 | 180701 |
| 2026-06-01 | 45.73 | $44.96 | 183930 |
| 2026-05-29 | 45.75 | $45.58 | 168600 |
| 2026-05-28 | 45.74 | $45.79 | 160600 |
| 2026-05-27 | 45.67 | $45.90 | 190400 |
| 2026-05-26 | 45.62 | $46.51 | 495200 |
| 2026-05-22 | 45.53 | $46.47 | 203456 |
| 2026-05-21 | 45.44 | $46.51 | 194800 |
| 2026-05-20 | 45.35 | $46.15 | 311000 |
| 2026-05-19 | 45.26 | $45.80 | 435400 |
| 2026-05-18 | 45.17 | $45.83 | 325102 |
| 2026-05-15 | 45.12 | $45.04 | 146338 |
| 2026-05-14 | 45.11 | $45.76 | 152048 |
| 2026-05-13 | 45.08 | $45.78 | 100129 |
| 2026-05-12 | 45.04 | $45.79 | 255232 |
| 2026-05-11 | 45.02 | $45.84 | 270000 |
| 2026-05-08 | 44.99 | $45.39 | 344600 |
| 2026-05-07 | 45.00 | $45.25 | 149807 |
| 2026-05-06 | 45.02 | $45.90 | 271400 |
| 2026-05-05 | 45.00 | $45.29 | 246100 |
| 2026-05-04 | 44.99 | $44.99 | 148900 |
| 2026-05-01 | 44.99 | $45.35 | 122547 |
| 2026-04-30 | 44.95 | $45.48 | 167500 |
| 2026-04-29 | 44.90 | $44.27 | 238333 |
| 2026-04-28 | 44.92 | $44.93 | 224118 |
| 2026-04-27 | 44.87 | $44.73 | 184500 |
| 2026-04-24 | 44.83 | $44.80 | 595000 |
| 2026-04-23 | 44.79 | $44.69 | 582900 |
| 2026-04-22 | 44.76 | $44.32 | 282448 |
| 2026-04-21 | 44.74 | $44.03 | 647201 |
| 2026-04-20 | 44.73 | $44.81 | 534000 |
| 2026-04-17 | 44.66 | $44.79 | 158647 |
| 2026-04-16 | 44.66 | $45.09 | 143234 |
| 2026-04-15 | 44.63 | $45.10 | 311500 |
| 2026-04-14 | 44.64 | $45.29 | 374300 |
| 2026-04-13 | 44.63 | $45.24 | 393745 |
| 2026-04-10 | 44.58 | $45.66 | 189029 |
| 2026-04-09 | 44.52 | $45.72 | 255200 |
| 2026-04-08 | 44.46 | $45.41 | 186030 |
| 2026-04-07 | 44.41 | $45.16 | 259049 |
| 2026-04-06 | 44.39 | $44.85 | 249839 |
| 2026-04-02 | 44.38 | $44.72 | 144322 |
| 2026-04-01 | 44.38 | $44.42 | 160800 |
| 2026-03-31 | 44.41 | $44.54 | 227035 |
| 2026-03-30 | 44.43 | $44.05 | 141800 |
| 2026-03-27 | 44.54 | $43.86 | 183712 |
| 2026-03-26 | 44.66 | $43.95 | 247200 |
| 2026-03-25 | 44.77 | $44.26 | 222600 |
| 2026-03-24 | 44.85 | $43.94 | 183813 |
| 2026-03-23 | 44.93 | $43.76 | 137200 |
| 2026-03-20 | 45.01 | $43.43 | 222300 |
| 2026-03-19 | 45.08 | $44.68 | 220400 |
| 2026-03-18 | 45.08 | $44.63 | 453400 |
| 2026-03-17 | 45.09 | $45.30 | 119225 |
| 2026-03-16 | 45.08 | $44.94 | 396200 |
| 2026-03-13 | 45.08 | $44.41 | 121200 |
| 2026-03-12 | 45.08 | $44.40 | 201600 |
| 2026-03-11 | 45.09 | $44.40 | 100700 |
| 2026-03-10 | 45.06 | $44.57 | 151900 |
| 2026-03-09 | 45.01 | $44.59 | 218512 |
| 2026-03-06 | 44.93 | $44.65 | 215011 |
| 2026-03-05 | 44.82 | $44.75 | 300600 |
| 2026-03-04 | 44.72 | $45.06 | 113554 |
| 2026-03-03 | 44.58 | $45.03 | 146400 |
| 2026-03-02 | 44.43 | $46.12 | 139635 |
| 2026-02-27 | 44.24 | $46.25 | 234444 |
| 2026-02-26 | 44.05 | $46.28 | 208224 |
| 2026-02-25 | 43.86 | $45.89 | 211900 |
| 2026-02-24 | 43.69 | $45.49 | 212200 |
| 2026-02-23 | 43.51 | $45.30 | 221400 |
| 2026-02-20 | 43.33 | $44.82 | 159404 |
| 2026-02-19 | 43.16 | $44.79 | 175600 |
| 2026-02-18 | 42.98 | $44.75 | 125800 |
| 2026-02-17 | 42.79 | $45.12 | 118600 |
| 2026-02-13 | 42.61 | $44.89 | 257300 |
| 2026-02-12 | 42.43 | $44.47 | 387618 |
| 2026-02-11 | 42.26 | $44.61 | 454447 |
| 2026-02-10 | 42.06 | $43.76 | 198000 |
| 2026-02-09 | 41.91 | $43.52 | 319218 |
| 2026-02-06 | 41.77 | $43.10 | 393400 |
| 2026-02-05 | 41.65 | $42.47 | 397300 |
| 2026-02-04 | 41.56 | $42.72 | 181200 |
| 2026-02-03 | 41.45 | $42.25 | 317300 |
| 2026-02-02 | 41.37 | $41.99 | 225646 |
| 2026-01-30 | 41.32 | $42.28 | 412903 |
| 2026-01-29 | 41.22 | $42.53 | 181009 |
| 2026-01-28 | 41.12 | $42.51 | 290800 |
| 2026-01-27 | 41.02 | $42.51 | 103727 |
| 2026-01-26 | 40.92 | $41.89 | 264300 |
| 2026-01-23 | 40.85 | $41.62 | 131116 |
| 2026-01-22 | 40.79 | $41.43 | 235310 |
| 2026-01-21 | 40.73 | $41.17 | 86908 |
| 2026-01-20 | 40.68 | $41.02 | 117803 |
| 2026-01-16 | 40.64 | $41.41 | 230500 |
| 2026-01-15 | 40.57 | $41.27 | 285200 |
| 2026-01-14 | 40.52 | $41.10 | 82400 |
| 2026-01-13 | 40.48 | $40.69 | 163033 |
| 2026-01-12 | 40.46 | $40.77 | 92000 |
| 2026-01-09 | 40.43 | $40.65 | 611633 |
| 2026-01-08 | 40.39 | $40.71 | 124920 |
| 2026-01-07 | 40.35 | $40.62 | 116944 |
| 2026-01-06 | 40.33 | $40.67 | 135900 |
| 2026-01-05 | 40.31 | $40.57 | 153900 |
| 2026-01-02 | 40.31 | $40.88 | 80400 |
| 2025-12-31 | 40.29 | $40.34 | 153303 |
| 2025-12-30 | 40.31 | $40.55 | 52800 |
| 2025-12-29 | 40.31 | $40.44 | 114000 |
| 2025-12-26 | 40.34 | $40.58 | 67500 |
| 2025-12-24 | 40.34 | $40.51 | 25509 |
| 2025-12-23 | 40.32 | $40.41 | 103900 |
| 2025-12-22 | 40.30 | $40.21 | 138700 |
| 2025-12-19 | 40.28 | $40.17 | 196800 |
| 2025-12-18 | 40.26 | $40.20 | 83659 |
| 2025-12-17 | 40.25 | $40.10 | 108232 |
| 2025-12-16 | 40.26 | $40.16 | 81026 |
| 2025-12-15 | 40.27 | $40.43 | 114831 |
| 2025-12-12 | 40.27 | $40.15 | 41347 |
| 2025-12-11 | 40.29 | $40.16 | 74100 |
| 2025-12-10 | 40.31 | $39.93 | 225025 |
| 2025-12-09 | 40.33 | $40.01 | 72736 |
| 2025-12-08 | 40.35 | $40.18 | 139700 |
| 2025-12-05 | 40.35 | $40.27 | 83447 |
| 2025-12-04 | 40.34 | $40.51 | 376700 |
| 2025-12-03 | 40.31 | $40.54 | 125800 |
| 2025-12-02 | 40.26 | $40.61 | 63500 |
| 2025-12-01 | 40.22 | $40.65 | 60846 |
| 2025-11-28 | 40.17 | $41.01 | 32121 |
| 2025-11-26 | 40.11 | $40.59 | 94300 |
| 2025-11-25 | 40.05 | $40.12 | 48117 |
| 2025-11-24 | 40.02 | $39.97 | 130341 |
| 2025-11-21 | 40.01 | $39.92 | 520720 |
| 2025-11-20 | 40.00 | $39.72 | 147921 |
| 2025-11-19 | 40.00 | $39.89 | 46500 |
| 2025-11-18 | 39.98 | $40.36 | 44720 |
| 2025-11-17 | 39.92 | $40.39 | 78400 |
| 2025-11-14 | 39.88 | $40.39 | 75043 |
| 2025-11-13 | 39.84 | $40.48 | 67418 |
| 2025-11-12 | 39.80 | $40.57 | 105900 |
| 2025-11-11 | 39.75 | $40.43 | 86200 |
| 2025-11-10 | 39.68 | $40.33 | 80300 |
| 2025-11-07 | 39.59 | $40.30 | 45427 |
| 2025-11-06 | 39.49 | $40.00 | 68000 |
| 2025-11-05 | 39.42 | $39.87 | 76608 |
| 2025-11-04 | 39.36 | $39.59 | 303846 |
| 2025-11-03 | 39.30 | $39.80 | 35948 |
| 2025-10-31 | 39.25 | $39.59 | 58845 |
| 2025-10-30 | 39.21 | $39.80 | 83403 |
| 2025-10-29 | 39.16 | $39.47 | 64600 |
| 2025-10-28 | 39.14 | $39.62 | 37843 |
| 2025-10-27 | 39.10 | $39.77 | 63003 |
| 2025-10-24 | 39.05 | $39.70 | 54020 |
| 2025-10-23 | 39.00 | $39.68 | 48633 |
| 2025-10-22 | 38.94 | $39.43 | 60900 |
| 2025-10-21 | 38.90 | $39.23 | 87000 |
| 2025-10-20 | 38.86 | $39.54 | 72400 |
| 2025-10-17 | 38.81 | $39.64 | 21400 |
| 2025-10-16 | 38.74 | $39.68 | 121300 |
| 2025-10-15 | 38.68 | $39.53 | 105214 |
| 2025-10-14 | 38.63 | $38.98 | 62800 |
| 2025-10-13 | 38.62 | $38.57 | 84400 |
| 2025-10-10 | 38.64 | $38.38 | 99700 |
| 2025-10-09 | 38.66 | $38.57 | 35900 |
| 2025-10-08 | 38.67 | $38.69 | 95700 |
| 2025-10-07 | 38.66 | $38.42 | 36700 |
| 2025-10-06 | 38.64 | $38.68 | 45000 |
| 2025-10-03 | 38.61 | $38.91 | 187700 |
| 2025-10-02 | 38.57 | $38.76 | 160600 |
| 2025-10-01 | 38.53 | $38.97 | 85736 |
| 2025-09-30 | 38.47 | $38.94 | 87926 |
| 2025-09-29 | 38.41 | $38.74 | 93034 |
| 2025-09-26 | 38.39 | $38.72 | 22809 |
| 2025-09-25 | 38.38 | $38.38 | 98500 |
| 2025-09-24 | 38.39 | $38.57 | 39244 |
| 2025-09-23 | 38.40 | $38.57 | 61227 |
| 2025-09-22 | 38.40 | $38.50 | 65900 |
| 2025-09-19 | 38.45 | $38.23 | 43341 |
| 2025-09-18 | 38.49 | $38.54 | 48000 |
| 2025-09-17 | 38.53 | $38.53 | 65001 |
| 2025-09-16 | 38.55 | $38.72 | 67510 |
| 2025-09-15 | 38.56 | $38.95 | 46631 |
| 2025-09-12 | 38.58 | $38.80 | 19232 |
| 2025-09-11 | 38.61 | $38.73 | 51531 |
| 2025-09-10 | 38.64 | $38.44 | 48512 |
| 2025-09-09 | 38.67 | $38.20 | 59500 |
| 2025-09-08 | 38.71 | $37.99 | 325800 |
| 2025-09-05 | 38.76 | $38.06 | 49100 |
| 2025-09-04 | 38.82 | $38.02 | 72727 |
| 2025-09-03 | 38.87 | $37.69 | 37370 |
| 2025-09-02 | 38.95 | $37.75 | 19700 |
| 2025-08-29 | 39.03 | $38.34 | 24717 |
| 2025-08-28 | 39.06 | $38.52 | 27531 |
| 2025-08-27 | 39.06 | $38.69 | 26410 |
| 2025-08-26 | 39.06 | $38.63 | 22714 |
| 2025-08-25 | 39.07 | $38.68 | 41700 |
| 2025-08-22 | 39.06 | $39.43 | 24243 |
| 2025-08-21 | 39.04 | $39.13 | 26000 |
| 2025-08-20 | 39.04 | $39.25 | 36129 |
| 2025-08-19 | 39.03 | $38.98 | 28914 |
| 2025-08-18 | 39.03 | $38.99 | 45200 |
| 2025-08-15 | 39.01 | $39.28 | 18608 |
| 2025-08-14 | 38.98 | $39.34 | 20700 |
| 2025-08-13 | 38.92 | $39.37 | 34113 |
| 2025-08-12 | 38.85 | $39.10 | 17327 |
| 2025-08-11 | 38.80 | $38.94 | 19600 |
| 2025-08-08 | 38.78 | $39.04 | 28300 |
| 2025-08-07 | 38.74 | $39.13 | 28600 |
| 2025-08-06 | 38.70 | $39.19 | 18119 |
| 2025-08-05 | 38.67 | $39.13 | 255915 |
| 2025-08-04 | 38.63 | $39.42 | 28519 |
| 2025-08-01 | 38.58 | $38.89 | 11600 |
| 2025-07-31 | 38.56 | $38.68 | 19439 |
| 2025-07-30 | 38.56 | $38.67 | 33100 |
| 2025-07-29 | 38.57 | $38.76 | 53736 |
| 2025-07-28 | 38.59 | $38.54 | 18912 |
| 2025-07-25 | 38.62 | $39.06 | 32804 |
| 2025-07-24 | 38.61 | $38.94 | 22309 |
| 2025-07-23 | 38.58 | $39.13 | 29500 |
| 2025-07-22 | 38.55 | $39.06 | 34345 |
| 2025-07-21 | 38.53 | $38.57 | 35800 |
| 2025-07-18 | 38.50 | $38.64 | 49600 |
| 2025-07-17 | 38.48 | $38.12 | 17000 |
| 2025-07-16 | 38.47 | $38.05 | 45840 |
| 2025-07-15 | 38.48 | $38.00 | 56900 |
| 2025-07-14 | 38.50 | $38.55 | 11800 |
| 2025-07-11 | 38.50 | $38.31 | 38309 |
| 2025-07-10 | 38.49 | $38.36 | 22548 |
| 2025-07-09 | 38.46 | $38.58 | 47600 |
| 2025-07-08 | 38.41 | $38.26 | 95200 |
| 2025-07-07 | 38.40 | $38.33 | 65122 |
| 2025-07-03 | 38.38 | $38.54 | 10200 |
| 2025-07-02 | 38.35 | $38.75 | 49006 |
| 2025-07-01 | 38.32 | $38.78 | 121100 |
| 2025-06-30 | 38.29 | $39.28 | 27005 |
| 2025-06-27 | 38.22 | $39.02 | 28426 |
| 2025-06-26 | 38.15 | $38.92 | 17600 |
| 2025-06-25 | 38.09 | $38.35 | 30800 |
| 2025-06-24 | 38.07 | $38.62 | 184126 |
| 2025-06-23 | 38.02 | $38.56 | 55444 |
| 2025-06-20 | 37.97 | $38.07 | 10900 |
| 2025-06-18 | 37.95 | $38.10 | 35139 |
| 2025-06-17 | 37.93 | $37.93 | 18522 |
| 2025-06-16 | 37.91 | $38.27 | 34035 |
| 2025-06-13 | 37.85 | $38.33 | 19034 |
| 2025-06-12 | 37.77 | $38.58 | 20900 |
| 2025-06-11 | 37.65 | $38.07 | 15510 |
| 2025-06-10 | 37.55 | $37.79 | 30824 |
| 2025-06-09 | 37.47 | $37.69 | 6700 |
| 2025-06-06 | 37.40 | $37.99 | 54400 |
| 2025-06-05 | 37.30 | $37.93 | 18300 |
| 2025-06-04 | 37.23 | $37.91 | 26129 |
| 2025-06-03 | 37.15 | $38.13 | 39642 |
| 2025-06-02 | 37.05 | $38.28 | 51248 |
| 2025-05-30 | 36.94 | $37.83 | 40528 |
| 2025-05-29 | 36.85 | $37.70 | 90609 |
| 2025-05-28 | 36.78 | $37.57 | 28327 |
| 2025-05-27 | 36.71 | $38.01 | 35808 |
| 2025-05-23 | 36.60 | $37.74 | 45222 |
| 2025-05-22 | 36.49 | $37.51 | 150700 |
| 2025-05-21 | 36.39 | $37.55 | 29000 |
| 2025-05-20 | 36.27 | $37.87 | 32200 |
| 2025-05-19 | 36.15 | $37.40 | 20900 |
| 2025-05-16 | 36.01 | $37.12 | 53717 |
| 2025-05-15 | 35.90 | $36.71 | 17511 |
| 2025-05-14 | 35.80 | $36.15 | 27523 |
| 2025-05-13 | 35.71 | $36.16 | 117300 |
| 2025-05-12 | 35.61 | $36.05 | 201600 |
| 2025-05-09 | 35.50 | $36.30 | 10100 |
| 2025-05-08 | 35.35 | $36.12 | 48900 |
| 2025-05-07 | 35.20 | $36.54 | 516400 |
| 2025-05-06 | 34.95 | $36.30 | 218000 |
| 2025-05-05 | 34.72 | $36.06 | 127434 |
| 2025-05-02 | 34.56 | $36.14 | 88349 |
| 2025-05-01 | 34.51 | $36.09 | 29400 |
| 2025-04-30 | 34.45 | $36.14 | 138749 |
| 2025-04-29 | 34.38 | $36.17 | 166136 |
| 2025-04-28 | 34.29 | $35.89 | 9904 |
| 2025-04-25 | 34.23 | $35.46 | 50204 |
| 2025-04-24 | 34.17 | $35.66 | 74100 |
| 2025-04-23 | 34.10 | $35.13 | 293600 |
| 2025-04-22 | 34.06 | $35.43 | 316900 |
| 2025-04-21 | 34.00 | $34.57 | 37341 |
| 2025-04-17 | 33.98 | $35.01 | 48000 |
| 2025-04-16 | 33.95 | $34.68 | 43100 |
| 2025-04-15 | 33.94 | $34.37 | 14555 |
| 2025-04-14 | 33.93 | $34.15 | 22400 |
| 2025-04-11 | 33.94 | $33.88 | 53212 |
| 2025-04-10 | 33.95 | $33.14 | 30428 |
| 2025-04-09 | 33.97 | $33.10 | 174300 |
| 2025-04-08 | 33.98 | $31.57 | 39431 |
| 2025-04-07 | 34.08 | $31.80 | 127644 |
| 2025-04-04 | 34.16 | $32.78 | 44816 |
| 2025-04-03 | 34.19 | $35.22 | 107101 |
| 2025-04-02 | 34.06 | $34.91 | 41141 |
| 2025-04-01 | 33.96 | $34.65 | 18000 |
| 2025-03-31 | 33.87 | $34.47 | 31904 |
| 2025-03-28 | 33.78 | $34.57 | 31538 |
| 2025-03-27 | 33.69 | $34.32 | 14500 |
| 2025-03-26 | 33.60 | $34.21 | 9308 |
| 2025-03-25 | 33.52 | $34.33 | 57439 |
| 2025-03-24 | 33.44 | $34.31 | 89533 |
| 2025-03-21 | 33.34 | $34.18 | 3918 |
| 2025-03-20 | 33.25 | $34.42 | 16900 |
| 2025-03-19 | 33.16 | $34.42 | 147024 |
| 2025-03-18 | 33.06 | $34.25 | 24035 |
| 2025-03-17 | 32.96 | $34.33 | 52008 |
| 2025-03-14 | 32.86 | $33.96 | 83100 |
| 2025-03-13 | 32.78 | $33.53 | 48100 |
| 2025-03-12 | 32.70 | $33.40 | 19700 |
| 2025-03-11 | 32.63 | $33.55 | 22238 |
| 2025-03-10 | 32.56 | $33.43 | 18941 |
| 2025-03-07 | 32.47 | $33.28 | 44100 |
| 2025-03-06 | 32.40 | $32.61 | 6700 |
| 2025-03-05 | 32.36 | $33.02 | 128744 |
| 2025-03-04 | 32.29 | $32.72 | 6000 |
| 2025-03-03 | 32.23 | $32.70 | 377600 |
| 2025-02-28 | 32.17 | $32.79 | 30500 |
| 2025-02-27 | 32.11 | $32.50 | 18800 |
| 2025-02-26 | 32.05 | $32.71 | 3946 |
| 2025-02-25 | 31.98 | $32.67 | 9200 |
| 2025-02-24 | 31.90 | $32.35 | 2300 |
| 2025-02-21 | 31.86 | $32.32 | 31135 |
| 2025-02-20 | 31.82 | $32.57 | 20600 |
| 2025-02-19 | 31.76 | $32.41 | 24900 |
| 2025-02-18 | 31.73 | $32.39 | 40532 |
| 2025-02-14 | 31.68 | $32.28 | 22820 |
| 2025-02-13 | 31.62 | $32.32 | 1622 |
| 2025-02-12 | 31.55 | $31.94 | 3800 |
| 2025-02-11 | 31.48 | $32.06 | 15800 |
| 2025-02-10 | 31.39 | $32.06 | 1040 |
| 2025-02-07 | 31.30 | $31.76 | 3100 |
| 2025-02-06 | 31.23 | $31.73 | 1500 |
| 2025-02-05 | 31.17 | $31.90 | 4139 |
| 2025-02-04 | 31.11 | $31.63 | 20800 |
| 2025-02-03 | 31.06 | $31.54 | 32201 |
| 2025-01-31 | 31.00 | $31.42 | 1903 |
| 2025-01-30 | 30.94 | $31.63 | 1600 |
| 2025-01-29 | 30.87 | $31.31 | 1411 |
| 2025-01-28 | 30.81 | $31.27 | 5014 |
| 2025-01-27 | 30.78 | $31.19 | 700 |
| 2025-01-24 | 30.75 | $31.53 | 2430 |
| 2025-01-23 | 30.69 | $31.51 | 1049 |
| 2025-01-22 | 30.63 | $31.30 | 6400 |
| 2025-01-21 | 30.56 | $31.76 | 700 |
| 2025-01-17 | 30.47 | $31.43 | 736 |
| 2025-01-16 | 30.42 | $31.20 | 3212 |
| 2025-01-15 | 30.40 | $30.84 | 1506 |
| 2025-01-14 | 30.41 | $30.59 | 700 |
| 2025-01-13 | 30.43 | $30.24 | 1300 |
| 2025-01-10 | 30.47 | $30.16 | 2100 |
| 2025-01-08 | 30.53 | $30.51 | 2824 |
| 2025-01-07 | 30.57 | $30.52 | 6219 |
| 2025-01-06 | 30.63 | $30.65 | 1530 |
| 2025-01-03 | 30.69 | $30.65 | 800 |
| 2025-01-02 | 30.74 | $30.36 | 3928 |
| 2024-12-31 | 30.80 | $30.15 | 3300 |
| 2024-12-30 | 30.87 | $30.24 | 11239 |
| 2024-12-27 | 30.97 | $30.16 | 56342 |
| 2024-12-26 | 31.05 | $30.63 | 5801 |
| 2024-12-24 | 31.11 | $30.56 | 1000 |
| 2024-12-23 | 31.18 | $30.42 | 5426 |
| 2024-12-20 | 31.25 | $30.21 | 1034 |
| 2024-12-19 | 31.33 | $29.96 | 3200 |
| 2024-12-18 | 31.41 | $29.83 | 2500 |
| 2024-12-17 | 31.50 | $30.53 | 16236 |
| 2024-12-16 | 31.55 | $30.84 | 2400 |
| 2024-12-13 | 31.58 | $31.06 | 2610 |
| 2024-12-12 | 31.58 | $30.85 | 1806 |
| 2024-12-11 | 31.58 | $31.15 | 5941 |
| 2024-12-10 | 31.57 | $31.25 | 25900 |
| 2024-12-09 | 31.59 | $31.40 | 29700 |
| 2024-12-06 | 31.59 | $31.75 | 1440 |
| 2024-12-05 | 31.57 | $31.89 | 901 |
| 2024-12-04 | 31.53 | $31.52 | 412 |
| 2024-12-03 | 31.53 | $31.57 | 4200 |
| 2024-12-02 | 31.51 | $31.57 | 1500 |
| 2024-11-29 | 31.49 | $32.17 | 4700 |
| 2024-11-27 | 31.46 | $31.91 | 1600 |
| 2024-11-26 | 31.44 | $31.85 | 2011 |
| 2024-11-25 | 31.42 | $31.77 | 2100 |
| 2024-11-22 | 31.42 | $31.83 | 2200 |
| 2024-11-21 | 31.41 | $31.89 | 2800 |
| 2024-11-20 | 31.41 | $31.53 | 5115 |
| 2024-11-19 | 31.42 | $31.63 | 1900 |
| 2024-11-18 | 31.43 | $31.51 | 700 |
| 2024-11-15 | 31.47 | $31.42 | 3700 |
| 2024-11-14 | 31.51 | $31.07 | 1600 |
| 2024-11-13 | 31.57 | $30.84 | 125200 |
| 2024-11-12 | 31.65 | $31.08 | 1000 |
| 2024-11-11 | 31.70 | $31.53 | 1429 |
| 2024-11-08 | 31.73 | $31.48 | 2130 |
| 2024-11-07 | 31.74 | $31.40 | 1016 |
| 2024-11-06 | 31.75 | $31.04 | 543 |
| 2024-11-05 | 31.79 | $31.50 | 924 |
| 2024-11-04 | 31.80 | $31.19 | 1000 |
| 2024-11-01 | 31.82 | $31.19 | 300 |
| 2024-10-31 | 31.87 | $31.56 | 1800 |
| 2024-10-30 | 31.88 | $31.49 | 1300 |
| 2024-10-29 | 31.91 | $31.45 | 800 |
| 2024-10-28 | 31.95 | $31.82 | 400 |
| 2024-10-25 | 31.98 | $31.56 | 1845 |
| 2024-10-24 | 32.03 | $31.86 | 1000 |
| 2024-10-23 | 32.06 | $31.80 | 1900 |
| 2024-10-22 | 32.09 | $31.87 | 405 |
| 2024-10-21 | 32.12 | $32.16 | 4500 |
| 2024-10-18 | 32.14 | $32.35 | 1241 |
| 2024-10-17 | 32.13 | $32.16 | 700 |
| 2024-10-16 | 32.12 | $32.44 | 1600 |
| 2024-10-15 | 32.11 | $32.13 | 7500 |
| 2024-10-14 | 32.11 | $32.10 | 6928 |
| 2024-10-11 | 32.12 | $31.80 | 1000 |
| 2024-10-10 | 32.12 | $31.58 | 2313 |
| 2024-10-09 | 32.12 | $31.70 | 188645 |
| 2024-10-08 | 32.11 | $31.71 | 1700 |
| 2024-10-07 | 32.09 | $31.76 | 2411 |
| 2024-10-04 | 32.07 | $32.09 | 2330 |
| 2024-10-03 | 32.02 | $31.86 | 434 |
| 2024-10-02 | 32.00 | $32.06 | 1745 |
| 2024-10-01 | 31.96 | $32.16 | 1000 |
| 2024-09-30 | 31.91 | $32.50 | 7620 |
| 2024-09-27 | 31.86 | $32.56 | 8200 |
| 2024-09-26 | 31.79 | $32.44 | 8311 |
| 2024-09-25 | 31.73 | $32.43 | 21300 |
| 2024-09-24 | 31.68 | $32.49 | 1200 |
| 2024-09-23 | 31.62 | $32.42 | 2007 |
| 2024-09-20 | 31.57 | $32.21 | 5100 |
| 2024-09-19 | 31.51 | $31.92 | 3629 |
| 2024-09-18 | 31.47 | $32.18 | 1600 |
| 2024-09-17 | 31.40 | $32.18 | 2518 |
| 2024-09-16 | 31.34 | $32.38 | 6600 |
| 2024-09-13 | 31.26 | $31.79 | 27626 |
| 2024-09-12 | 31.19 | $31.50 | 331 |
| 2024-09-11 | 31.14 | $31.49 | 9500 |
| 2024-09-10 | 31.08 | $31.38 | 1908 |
| 2024-09-09 | 31.01 | $31.32 | 4100 |
| 2024-09-06 | 30.94 | $31.19 | 11300 |
| 2024-09-05 | 30.88 | $31.45 | 3100 |
| 2024-09-04 | 30.79 | $31.26 | 19700 |
| 2024-09-03 | 30.71 | $31.16 | 500 |
| 2024-08-30 | 30.61 | $31.43 | 700 |
| 2024-08-29 | 30.55 | $31.20 | 712 |
| 2024-08-28 | 30.48 | $31.25 | 5020 |
| 2024-08-27 | 30.42 | $31.36 | 712 |
| 2024-08-26 | 30.34 | $31.41 | 1800 |
| 2024-08-23 | 30.26 | $31.42 | 900 |
| 2024-08-22 | 30.19 | $31.00 | 10800 |
| 2024-08-21 | 30.11 | $31.05 | 1246 |
| 2024-08-20 | 30.03 | $30.85 | 1039 |
| 2024-08-19 | 29.97 | $31.00 | 2300 |
| 2024-08-16 | 29.91 | $30.66 | 200 |
| 2024-08-15 | 29.86 | $30.47 | 700 |
| 2024-08-14 | 29.82 | $30.43 | 605 |
| 2024-08-13 | 29.78 | $30.30 | 2936 |
| 2024-08-12 | 29.75 | $29.96 | 600 |
| 2024-08-09 | 29.72 | $29.94 | 1028 |
| 2024-08-08 | 29.70 | $29.96 | 415 |
| 2024-08-07 | 29.67 | $29.75 | 745 |
| 2024-08-06 | 29.64 | $29.60 | 300 |
| 2024-08-05 | 29.60 | $29.21 | 159828 |
| 2024-08-02 | 29.59 | $30.09 | 937 |
| 2024-08-01 | 29.54 | $29.92 | 535 |
| 2024-07-31 | 29.49 | $29.95 | 903 |
| 2024-07-30 | 29.42 | $29.90 | 700 |
| 2024-07-29 | 29.35 | $29.75 | 10834 |
| 2024-07-26 | 29.29 | $29.92 | 13830 |
| 2024-07-25 | 29.23 | $29.50 | 201000 |
| 2024-07-24 | 29.20 | $29.49 | 5300 |
| 2024-07-23 | 29.18 | $29.56 | 100 |
| 2024-07-22 | 29.16 | $29.93 | 700 |
| 2024-07-19 | 29.11 | $29.58 | 100 |
| 2024-07-18 | 29.08 | $29.64 | 800 |
| 2024-07-17 | 29.04 | $29.71 | 700 |
| 2024-07-16 | 28.98 | $29.55 | 530 |
| 2024-07-15 | 28.93 | $29.38 | 200 |
| 2024-07-12 | 28.91 | $29.61 | 1200 |
| 2024-07-11 | 28.90 | $29.44 | 110 |
| 2024-07-10 | 28.90 | $29.13 | 624 |
| 2024-07-09 | 28.93 | $28.82 | 848 |
| 2024-07-08 | 28.97 | $28.99 | 600 |
| 2024-07-05 | 29.03 | $29.10 | 649 |
| 2024-07-03 | 29.10 | $28.92 | 200 |
| 2024-07-02 | 29.18 | $28.49 | 709 |
| 2024-07-01 | 29.27 | $28.45 | 1300 |
| 2024-06-28 | 29.37 | $28.60 | 400 |
| 2024-06-27 | 29.45 | $28.77 | 1200 |
| 2024-06-26 | 29.50 | $28.88 | 3300 |
| 2024-06-25 | 29.57 | $29.04 | 325 |
| 2024-06-24 | 29.63 | $29.17 | 225 |
| 2024-06-21 | 29.66 | $28.87 | 436 |
| 2024-06-20 | 29.74 | $29.03 | 3900 |
| 2024-06-18 | 29.82 | $28.85 | 824 |
| 2024-06-17 | 29.91 | $28.54 | 131 |
| 2024-06-14 | 30.01 | $28.58 | 200 |
| 2024-06-13 | 30.11 | $28.98 | 1020 |
| 2024-06-12 | 30.18 | $29.35 | 5200 |
| 2024-06-11 | 30.23 | $29.38 | 3131 |
| 2024-06-10 | 30.26 | $29.70 | 2220 |
| 2024-06-07 | 30.27 | $29.73 | 842 |
| 2024-06-06 | 30.27 | $30.25 | 612 |
| 2024-06-05 | 30.23 | $30.47 | 800 |
| 2024-06-04 | 30.17 | $30.41 | 409 |
| 2024-06-03 | 30.10 | $30.41 | 2406 |
| 2024-05-31 | 30.02 | $30.46 | 500 |
| 2024-05-30 | 29.93 | $30.09 | 2500 |
| 2024-05-29 | 29.84 | $29.79 | 1204 |
| 2024-05-28 | 29.76 | $30.22 | 714 |
| 2024-05-24 | 29.68 | $30.24 | 1000 |
| 2024-05-23 | 29.58 | $29.82 | 900 |
| 2024-05-22 | 29.51 | $30.41 | 800 |
| 2024-05-21 | 29.42 | $30.64 | 500 |
| 2024-05-20 | 29.31 | $30.68 | 13012 |
| 2024-05-17 | 29.18 | $30.57 | 800 |
| 2024-05-16 | 29.05 | $30.52 | 900 |
| 2024-05-15 | 28.90 | $30.51 | 1000 |
| 2024-05-14 | 28.75 | $30.25 | 543 |
| 2024-05-13 | 28.60 | $29.99 | 2500 |
| 2024-05-10 | 28.47 | $29.92 | 2527 |
| 2024-05-09 | 28.36 | $29.81 | 11600 |
| 2024-05-08 | 28.27 | $29.35 | 196700 |
| 2024-05-07 | 28.20 | $29.22 | 2730 |
| 2024-05-06 | 28.17 | $29.07 | 1447 |
| 2024-05-03 | 28.14 | $28.85 | 2200 |
| 2024-05-02 | 28.11 | $28.58 | 100 |
| 2024-05-01 | 28.11 | $28.29 | 300 |
| 2024-04-30 | 28.13 | $28.28 | 100 |
| 2024-04-29 | 28.14 | $28.55 | 3300 |
| 2024-04-26 | 28.15 | $28.37 | 200 |
| 2024-04-25 | 28.18 | $28.40 | 700 |
| 2024-04-24 | 28.20 | $28.49 | 949 |
| 2024-04-23 | 28.20 | $28.41 | 200 |
| 2024-04-22 | 28.20 | $28.18 | 200 |
| 2024-04-19 | 28.21 | $27.94 | 1635 |
| 2024-04-18 | 28.24 | $27.58 | 937 |
| 2024-04-17 | 28.28 | $27.48 | 100 |
| 2024-04-16 | 28.32 | $27.21 | 600 |
| 2024-04-15 | 28.37 | $27.46 | 2000 |
| 2024-04-12 | 28.40 | $27.72 | 300 |
| 2024-04-11 | 28.42 | $28.03 | 422 |
| 2024-04-10 | 28.44 | $27.93 | 400 |
| 2024-04-09 | 28.47 | $28.50 | 2400 |
| 2024-04-08 | 28.47 | $28.45 | 306 |
| 2024-04-05 | 28.47 | $28.36 | 300 |
| 2024-04-04 | 28.48 | $28.50 | 324 |
| 2024-04-03 | 28.47 | $28.67 | 132822 |
| 2024-04-02 | 28.45 | $28.56 | 100 |
| 2024-04-01 | 28.42 | $28.66 | 800 |
| 2024-03-28 | 28.39 | $29.04 | 100 |
| 2024-03-27 | 28.33 | $28.87 | 100 |
| 2024-03-26 | 28.28 | $28.35 | 418 |
| 2024-03-25 | 28.26 | $28.48 | 100 |
| 2024-03-22 | 28.21 | $28.43 | 200 |
| 2024-03-21 | 28.18 | $28.43 | 1026 |
| 2024-03-20 | 28.14 | $28.44 | 400 |
| 2024-03-19 | 28.12 | $28.25 | 100 |
| 2024-03-18 | 28.08 | $28.20 | 100 |
| 2024-03-15 | 28.04 | $28.19 | 400 |
| 2024-03-14 | 28.01 | $28.14 | 310 |
| 2024-03-13 | 27.95 | $28.44 | 100 |
| 2024-03-12 | 27.87 | $28.40 | 101 |
| 2024-03-11 | 27.81 | $28.55 | 100 |
| 2024-03-08 | 27.73 | $28.46 | 100 |
| 2024-03-07 | 27.65 | $28.50 | — |
| 2024-03-06 | 27.59 | $28.38 | 110 |
| 2024-03-05 | 27.53 | $28.19 | 1007 |
| 2024-03-04 | 27.49 | $28.08 | 400 |
| 2024-03-01 | 27.47 | $27.92 | 100 |
| 2024-02-29 | 27.47 | $27.96 | 100 |
| 2024-02-28 | 27.46 | $27.82 | 100 |
| 2024-02-27 | 27.46 | $27.86 | 100 |
| 2024-02-26 | 27.47 | $27.51 | 200 |
| 2024-02-23 | 27.49 | $27.83 | 300 |
| 2024-02-22 | 27.49 | $27.76 | — |
| 2024-02-21 | 27.48 | $27.87 | — |
| 2024-02-20 | 27.47 | $27.62 | 16642 |
| 2024-02-16 | 27.47 | $27.40 | — |
| 2024-02-15 | 27.48 | $27.48 | 100 |
| 2024-02-14 | 27.49 | $26.92 | 31700 |
| 2024-02-13 | 27.52 | $26.82 | 1300 |
| 2024-02-12 | 27.58 | $27.20 | 100 |
| 2024-02-09 | 27.62 | $26.95 | 217 |
| 2024-02-08 | 27.68 | $26.98 | 430 |
| 2024-02-07 | 27.74 | $27.21 | 203 |
| 2024-02-06 | 27.79 | $27.27 | 2000 |
| 2024-02-05 | 27.86 | $27.31 | 103 |
| 2024-02-02 | 27.91 | $27.65 | 309 |
| 2024-02-01 | 27.93 | $28.02 | 637 |
| 2024-01-31 | 27.94 | $27.73 | 200 |
| 2024-01-30 | 27.97 | $27.89 | 2249 |
| 2024-01-29 | 27.98 | $27.91 | 804 |
| 2024-01-26 | 27.99 | $27.93 | 4909 |
| 2024-01-25 | 28.00 | $27.89 | 300 |
| 2024-01-24 | 28.02 | $27.56 | 100 |
| 2024-01-23 | 28.06 | $27.63 | 100 |
| 2024-01-22 | 28.09 | $27.71 | 800 |
| 2024-01-19 | 28.09 | $27.56 | 645 |
| 2024-01-18 | 28.13 | $27.56 | 2300 |
| 2024-01-17 | 28.15 | $27.61 | 3048 |
| 2024-01-16 | 28.17 | $27.94 | 1937 |
| 2024-01-12 | 28.21 | $28.13 | 2712 |
| 2024-01-11 | 28.22 | $28.02 | 2500 |
| 2024-01-10 | 28.21 | $28.21 | 44115 |
| 2024-01-09 | 28.20 | $28.32 | 400 |
| 2024-01-08 | 28.18 | $28.59 | 400 |
| 2024-01-05 | 28.15 | $28.31 | 75000 |
| 2024-01-04 | 28.13 | $28.13 | 6400 |
| 2024-01-03 | 28.12 | $28.26 | 900 |
| 2024-01-02 | 28.10 | $28.17 | 500 |
| 2023-12-29 | 28.10 | $28.09 | 136516 |
| 2023-12-28 | 28.08 | $28.09 | 100 |
| 2023-12-27 | 28.06 | $28.14 | 644 |
| 2023-12-26 | 28.04 | $28.46 | 100 |
| 2023-12-22 | 27.99 | $28.28 | 2400 |
| 2023-12-21 | 27.96 | $28.17 | 1900 |
| 2023-12-20 | 27.91 | $27.84 | 1233 |
| 2023-12-19 | 27.88 | $28.21 | — |
| 2023-12-18 | 27.83 | $28.00 | 100 |
| 2023-12-15 | 27.80 | $28.13 | 141 |
| 2023-12-14 | 27.74 | $28.55 | 600 |
| 2023-12-13 | 27.66 | $28.40 | 500 |
| 2023-12-12 | 27.59 | $27.84 | 301 |
| 2023-12-11 | 27.51 | $27.94 | 417 |
| 2023-12-08 | 27.42 | $28.03 | 400 |
| 2023-12-07 | 27.32 | $27.93 | 700 |
| 2023-12-06 | 27.24 | $27.90 | 700 |
| 2023-12-05 | 27.17 | $27.94 | 1315 |
| 2023-12-04 | 27.10 | $27.98 | 300 |
| 2023-12-01 | 27.03 | $28.06 | 100 |
| 2023-11-30 | 26.95 | $27.72 | 3201 |
| 2023-11-29 | 26.87 | $27.71 | — |
| 2023-11-28 | 26.77 | $27.68 | 100 |
| 2023-11-27 | 26.66 | $27.55 | 426 |
| 2023-11-24 | 26.55 | $27.52 | — |
| 2023-11-22 | 26.45 | $27.28 | 100 |
| 2023-11-21 | 26.36 | $27.23 | — |
| 2023-11-20 | 26.28 | $27.30 | 100 |
| 2023-11-17 | 26.17 | $27.22 | 100 |
| 2023-11-16 | 26.08 | $26.97 | 100 |
| 2023-11-15 | 26.00 | $27.06 | 100 |
| 2023-11-14 | 25.93 | $26.95 | — |
| 2023-11-13 | 25.88 | $26.18 | 310 |
| 2023-11-10 | 25.87 | $26.23 | 1400 |
| 2023-11-09 | 25.84 | $26.08 | — |
| 2023-11-08 | 25.82 | $26.27 | 104 |
| 2023-11-07 | 25.80 | $26.41 | — |
| 2023-11-06 | 25.77 | $26.53 | 402 |
| 2023-11-03 | 25.71 | $26.68 | 103 |
| 2023-11-02 | 25.64 | $26.51 | 901 |
| 2023-11-01 | 25.55 | $25.94 | — |
| 2023-10-31 | 25.49 | $25.76 | 800 |
| 2023-10-30 | 25.43 | $25.53 | 400 |
| 2023-10-27 | 25.40 | $25.31 | 100 |
| 2023-10-26 | 25.44 | $25.59 | — |
| 2023-10-25 | 25.46 | $25.45 | — |
| 2023-10-24 | 25.50 | $25.57 | — |
| 2023-10-23 | 25.56 | $25.18 | 100 |
| 2023-10-20 | 25.67 | $25.30 | 100 |
| 2023-10-19 | 25.77 | $25.48 | — |
| 2023-10-18 | 25.87 | $25.67 | 100 |
| 2023-10-17 | 25.98 | $25.93 | 602 |
| 2023-10-16 | 26.08 | $25.95 | 100 |
| 2023-10-13 | 26.18 | $25.68 | 100 |
| 2023-10-12 | 26.30 | $25.59 | 100 |
| 2023-10-11 | 26.42 | $25.97 | 1400 |
| 2023-10-10 | 26.51 | $25.78 | 1202 |
| 2023-10-09 | 26.61 | $25.39 | 50 |
| 2023-10-06 | 26.72 | $25.21 | 100 |
| 2023-10-05 | 26.83 | $24.73 | 23 |
| 2023-10-04 | 26.95 | $24.69 | 4000 |
| 2023-10-03 | 27.08 | $24.63 | 100 |
| 2023-10-02 | 27.21 | $24.91 | 100 |
| 2023-09-29 | 27.35 | $26.03 | 100 |
| 2023-09-28 | 27.44 | $26.05 | 100 |
| 2023-09-27 | 27.53 | $26.28 | 100 |
| 2023-09-26 | 27.61 | $26.81 | 106 |
| 2023-09-25 | 27.65 | $27.24 | — |
| 2023-09-22 | 27.65 | $27.37 | 100 |
| 2023-09-21 | 27.64 | $27.49 | 100 |
| 2023-09-20 | 27.63 | $27.90 | 100 |
| 2023-09-19 | 27.58 | $27.92 | — |
| 2023-09-18 | 27.54 | $27.97 | 218 |
| 2023-09-15 | 27.50 | $27.96 | 100 |
| 2023-09-14 | 27.46 | $28.09 | 1203 |
| 2023-09-13 | 27.41 | $27.69 | 1 |
| 2023-09-12 | 27.40 | $27.75 | — |
| 2023-09-11 | 27.40 | $27.59 | 109 |
| 2023-09-08 | 27.41 | $27.43 | 1200 |
| 2023-09-07 | 27.43 | $27.28 | — |
| 2023-09-06 | 27.45 | $27.11 | 100 |
| 2023-09-05 | 27.47 | $27.35 | — |
| 2023-09-01 | 27.49 | $27.73 | 100 |
| 2023-08-31 | 27.49 | $27.73 | 232 |
| 2023-08-30 | 27.49 | $27.86 | — |
| 2023-08-29 | 27.49 | $27.87 | — |
| 2023-08-28 | 27.52 | $27.57 | 100 |
| 2023-08-25 | 27.57 | $27.37 | — |
| 2023-08-24 | 27.64 | $27.13 | 1400 |
| 2023-08-23 | 27.71 | $27.25 | 400 |
| 2023-08-22 | 27.79 | $27.02 | 100 |
| 2023-08-21 | 27.88 | $27.09 | — |
| 2023-08-18 | 27.98 | $27.10 | 100 |
| 2023-08-17 | 28.07 | $27.10 | 100 |
| 2023-08-16 | 28.15 | $27.20 | 505 |
| 2023-08-15 | 28.23 | $27.40 | 501 |
| 2023-08-14 | 28.27 | $27.74 | 302 |
| 2023-08-11 | 28.30 | $27.78 | 100 |
| 2023-08-10 | 28.33 | $27.85 | 400 |
| 2023-08-09 | 28.37 | $27.77 | 817 |
| 2023-08-08 | 28.40 | $27.58 | 500 |
| 2023-08-07 | 28.42 | $27.74 | 100 |
| 2023-08-04 | 28.41 | $27.66 | 706 |
| 2023-08-03 | 28.41 | $27.76 | 100 |
| 2023-08-02 | 28.40 | $27.90 | 100 |
| 2023-08-01 | 28.40 | $28.36 | 1348 |
| 2023-07-31 | 28.40 | $28.66 | 1043 |
| 2023-07-28 | 28.39 | $28.63 | 300 |
| 2023-07-27 | 28.38 | $28.51 | — |
| 2023-07-26 | 28.36 | $28.93 | — |
| 2023-07-25 | 28.33 | $28.89 | 100 |
| 2023-07-24 | 28.29 | $29.00 | 100 |
| 2023-07-21 | 28.23 | $28.94 | 100 |
| 2023-07-20 | 28.20 | $28.77 | 100 |
| 2023-07-19 | 28.18 | $28.63 | — |
| 2023-07-18 | 28.17 | $28.36 | 100 |
| 2023-07-17 | 28.18 | $28.27 | — |
| 2023-07-14 | 28.20 | $28.40 | 102 |
| 2023-07-13 | 28.20 | $28.62 | — |
| 2023-07-12 | 28.18 | $28.34 | 100 |
| 2023-07-11 | 28.18 | $27.95 | 200 |
| 2023-07-10 | 28.19 | $27.66 | 1600 |
| 2023-07-07 | 28.23 | $27.66 | 2528 |
| 2023-07-06 | 28.26 | $27.57 | 635 |
| 2023-07-05 | 28.29 | $27.94 | 100 |
| 2023-07-03 | 28.28 | $28.18 | 300 |
| 2023-06-30 | 28.26 | $28.61 | — |
| 2023-06-29 | 28.21 | $28.34 | 200 |
| 2023-06-28 | 28.16 | $28.20 | 129 |
| 2023-06-27 | 28.12 | $28.31 | 415 |
| 2023-06-26 | 28.08 | $28.03 | 1300 |
| 2023-06-23 | 28.04 | $27.86 | 410 |
| 2023-06-22 | 28.04 | $28.21 | 200 |
| 2023-06-21 | 28.03 | $28.38 | 102 |
| 2023-06-20 | 28.01 | $28.48 | 123 |
| 2023-06-16 | 28.00 | $28.67 | 500 |
| 2023-06-15 | 27.96 | $28.59 | 100 |
| 2023-06-14 | 27.94 | $28.36 | 100 |
| 2023-06-13 | 27.93 | $28.25 | 100 |
| 2023-06-12 | 27.95 | $28.29 | 234 |
| 2023-06-09 | 27.97 | $28.28 | 700 |
| 2023-06-08 | 27.99 | $28.41 | 100 |
| 2023-06-07 | 28.02 | $28.29 | — |
| 2023-06-06 | 28.05 | $28.05 | — |
| 2023-06-05 | 28.14 | $27.84 | — |
| 2023-06-02 | 28.20 | $27.81 | 1000 |
| 2023-06-01 | 28.24 | $27.59 | 1000 |
| 2023-05-31 | 28.29 | $27.35 | 1100 |
| 2023-05-30 | 28.35 | $27.42 | 901 |
| 2023-05-26 | 28.43 | $27.38 | 547 |
| 2023-05-25 | 28.52 | $27.38 | 1243 |
| 2023-05-24 | 28.59 | $27.76 | 200 |
| 2023-05-23 | 28.62 | $28.00 | 706 |
| 2023-05-22 | 28.63 | $28.09 | 4215 |
| 2023-05-19 | 28.65 | $28.12 | 1026 |
| 2023-05-18 | 28.68 | $28.01 | 2820 |
| 2023-05-17 | 28.71 | $28.18 | — |
| 2023-05-16 | 28.73 | $28.18 | 600 |
| 2023-05-15 | 28.75 | $28.59 | — |
| 2023-05-12 | 28.75 | $28.69 | 1900 |
| 2023-05-11 | 28.75 | $28.69 | 100 |
| 2023-05-10 | 28.76 | $28.95 | 2414 |
| 2023-05-09 | 28.75 | $28.96 | 3315 |
| 2023-05-08 | 28.75 | $29.81 | 604 |
| 2023-05-05 | 28.68 | $28.96 | 3900 |
| 2023-05-04 | 28.65 | $28.59 | 409 |
| 2023-05-03 | 28.63 | $28.73 | 2022 |
| 2023-05-02 | 28.58 | $28.58 | 801 |
| 2023-05-01 | 28.54 | $28.93 | 1200 |
| 2023-04-28 | 28.49 | $29.10 | 840 |
| 2023-04-27 | 28.43 | $28.80 | 1100 |
| 2023-04-26 | 28.36 | $28.34 | 400 |
| 2023-04-25 | 28.30 | $28.24 | 522 |
| 2023-04-24 | 28.24 | $28.63 | 224 |
| 2023-04-21 | 28.14 | $28.66 | 1100 |
| 2023-04-20 | 28.05 | $28.51 | 100 |
| 2023-04-19 | 27.98 | $28.68 | 1600 |
| 2023-04-18 | 27.91 | $28.58 | 2923 |
| 2023-04-17 | 27.83 | $28.64 | 2343 |
| 2023-04-14 | 27.72 | $28.58 | 4701 |
| 2023-04-13 | 27.65 | $28.91 | 1902 |
| 2023-04-12 | 27.54 | $28.82 | 3912 |
| 2023-04-11 | 27.47 | $28.83 | 4400 |
| 2023-04-10 | 27.38 | $28.42 | 6141 |
| 2023-04-06 | 27.31 | $28.36 | 3025 |
| 2023-04-05 | 27.25 | $28.18 | 1021 |
| 2023-04-04 | 27.22 | $27.86 | 3700 |
| 2023-04-03 | 27.21 | $27.79 | 1742 |
| 2023-03-31 | 27.21 | $27.91 | 4100 |
| 2023-03-30 | 27.20 | $27.79 | 145400 |
| 2023-03-29 | 27.19 | $27.46 | 2400 |
| 2023-03-28 | 27.19 | $27.11 | 300 |
| 2023-03-27 | 27.20 | $27.05 | — |
| 2023-03-24 | 27.23 | $26.70 | 1640 |
| 2023-03-23 | 27.27 | $26.79 | — |
| 2023-03-22 | 27.32 | $27.04 | — |
| 2023-03-21 | 27.36 | $27.34 | 814 |
| 2023-03-20 | 27.39 | $26.99 | 1600 |
| 2023-03-17 | 27.45 | $26.55 | 800 |
| 2023-03-16 | 27.54 | $27.01 | 200 |
| 2023-03-15 | 27.61 | $26.77 | 2109 |
| 2023-03-14 | 27.69 | $27.45 | 400 |
| 2023-03-13 | 27.72 | $27.05 | 1000 |
| 2023-03-10 | 27.77 | $26.97 | — |
| 2023-03-09 | 27.81 | $27.21 | 2901 |
| 2023-03-08 | 27.85 | $27.63 | 300 |
| 2023-03-07 | 27.88 | $27.57 | 8106 |
| 2023-03-06 | 27.91 | $27.88 | 1826 |
| 2023-03-03 | 27.92 | $27.72 | — |
| 2023-03-02 | 27.97 | $27.50 | 26941 |
| 2023-03-01 | 28.03 | $27.42 | 3700 |
| 2023-02-28 | 28.08 | $27.39 | 916 |
| 2023-02-27 | 28.12 | $27.62 | 120 |
| 2023-02-24 | 28.16 | $27.52 | 100 |
| 2023-02-23 | 28.21 | $27.76 | 4016 |
| 2023-02-22 | 28.24 | $27.79 | — |
| 2023-02-21 | 28.28 | $27.96 | 1000 |
| 2023-02-17 | 28.32 | $28.31 | 200 |
| 2023-02-16 | 28.33 | $28.33 | 100 |
| 2023-02-15 | 28.33 | $28.41 | 625 |
| 2023-02-14 | 28.32 | $28.26 | 1000 |
| 2023-02-13 | 28.34 | $28.19 | 213 |
| 2023-02-10 | 28.35 | $27.96 | 2628 |
| 2023-02-09 | 28.38 | $27.79 | 500 |
| 2023-02-08 | 28.40 | $27.98 | 100 |
| 2023-02-07 | 28.40 | $28.21 | 100 |
| 2023-02-06 | 28.37 | $28.10 | 100 |
| 2023-02-03 | 28.35 | $28.24 | 100 |
| 2023-02-02 | 28.30 | $28.71 | 100 |
| 2023-02-01 | 28.22 | $28.61 | 100 |
| 2023-01-31 | 28.12 | $28.47 | — |
| 2023-01-30 | 28.04 | $28.16 | 100 |
| 2023-01-27 | 27.98 | $28.48 | — |
| 2023-01-26 | 27.89 | $28.44 | 100 |
| 2023-01-25 | 27.82 | $28.42 | — |
| 2023-01-24 | 27.75 | $28.61 | 100 |
| 2023-01-23 | 27.66 | $28.63 | 6242 |
| 2023-01-20 | 27.57 | $28.54 | 7200 |
| 2023-01-19 | 27.47 | $28.30 | — |
| 2023-01-18 | 27.37 | $28.32 | 300 |
| 2023-01-17 | 27.29 | $28.55 | — |
| 2023-01-13 | 27.21 | $28.47 | 100 |
| 2023-01-12 | 27.16 | $28.57 | — |
| 2023-01-11 | 27.11 | $28.27 | 423 |
| 2023-01-10 | 27.06 | $27.93 | — |
| 2023-01-09 | 27.01 | $27.65 | — |
| 2023-01-06 | 26.98 | $27.65 | — |
| 2023-01-05 | 26.96 | $27.12 | 100 |
| 2023-01-04 | 26.96 | $27.19 | 100 |
| 2023-01-03 | 26.99 | $26.72 | 100 |
| 2022-12-30 | 27.05 | $26.81 | 1100 |
| 2022-12-29 | 27.04 | $26.96 | — |
| 2022-12-28 | 27.03 | $26.56 | — |
| 2022-12-27 | 27.04 | $27.06 | — |
| 2022-12-23 | 27.03 | $26.99 | 932 |
| 2022-12-22 | 27.01 | $26.82 | — |
| 2022-12-21 | 27.01 | $26.83 | — |
| 2022-12-20 | 27.00 | $26.54 | 100 |
| 2022-12-19 | 27.01 | $26.37 | 100 |
| 2022-12-16 | 27.03 | $26.66 | 200 |
| 2022-12-15 | 27.04 | $27.03 | 100 |
| 2022-12-14 | 27.04 | $27.51 | 100 |
| 2022-12-13 | 27.01 | $27.49 | 100 |
| 2022-12-12 | 26.91 | $27.24 | — |
| 2022-12-09 | 26.83 | $27.05 | 100 |
| 2022-12-08 | 26.75 | $27.06 | — |
| 2022-12-07 | 26.67 | $27.14 | — |
| 2022-12-06 | 26.60 | $27.14 | 100 |
| 2022-12-05 | 26.52 | $27.84 | — |
| 2022-12-02 | 26.40 | $27.84 | 8100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
45.11
2026-07-17
Close Price
$45.70
Vol: 217517
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.68
Average
33.09
Maximum
45.74
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.11 | $45.70 | 217517 |
| 2026-07-16 | 45.04 | $45.44 | 236803 |
| 2026-07-15 | 45.00 | $45.30 | 129200 |
| 2026-07-14 | 44.97 | $45.43 | 219502 |
| 2026-07-13 | 44.92 | $44.89 | 132202 |
| 2026-07-10 | 44.92 | $44.54 | 251200 |
| 2026-07-09 | 44.96 | $44.64 | 325125 |
| 2026-07-08 | 45.00 | $44.68 | 262100 |
| 2026-07-07 | 45.03 | $44.79 | 227700 |
| 2026-07-06 | 45.06 | $44.45 | 576800 |
| 2026-07-02 | 45.12 | $44.59 | 212925 |
| 2026-07-01 | 45.18 | $43.98 | 222330 |
| 2026-06-30 | 45.30 | $44.97 | 168402 |
| 2026-06-29 | 45.34 | $45.53 | 171000 |
| 2026-06-26 | 45.32 | $45.54 | 152300 |
| 2026-06-25 | 45.30 | $45.44 | 206102 |
| 2026-06-24 | 45.28 | $44.88 | 98200 |
| 2026-06-23 | 45.32 | $45.09 | 100100 |
| 2026-06-22 | 45.35 | $44.86 | 146400 |
| 2026-06-18 | 45.40 | $44.75 | 369527 |
| 2026-06-17 | 45.47 | $44.72 | 220000 |
| 2026-06-16 | 45.54 | $45.40 | 197210 |
| 2026-06-15 | 45.56 | $45.61 | 201341 |
| 2026-06-12 | 45.55 | $45.88 | 112132 |
| 2026-06-11 | 45.52 | $45.88 | 211029 |
| 2026-06-10 | 45.48 | $45.47 | 201937 |
| 2026-06-09 | 45.48 | $45.48 | 130519 |
| 2026-06-08 | 45.48 | $45.03 | 121735 |
| 2026-06-05 | 45.53 | $45.40 | 396200 |
| 2026-06-04 | 45.55 | $45.41 | 279246 |
| 2026-06-03 | 45.56 | $45.05 | 262000 |
| 2026-06-02 | 45.61 | $45.25 | 180701 |
| 2026-06-01 | 45.65 | $44.96 | 183930 |
| 2026-05-29 | 45.73 | $45.58 | 168600 |
| 2026-05-28 | 45.74 | $45.79 | 160600 |
| 2026-05-27 | 45.74 | $45.90 | 190400 |
| 2026-05-26 | 45.72 | $46.51 | 495200 |
| 2026-05-22 | 45.64 | $46.47 | 203456 |
| 2026-05-21 | 45.55 | $46.51 | 194800 |
| 2026-05-20 | 45.45 | $46.15 | 311000 |
| 2026-05-19 | 45.37 | $45.80 | 435400 |
| 2026-05-18 | 45.33 | $45.83 | 325102 |
| 2026-05-15 | 45.27 | $45.04 | 146338 |
| 2026-05-14 | 45.30 | $45.76 | 152048 |
| 2026-05-13 | 45.25 | $45.78 | 100129 |
| 2026-05-12 | 45.19 | $45.79 | 255232 |
| 2026-05-11 | 45.13 | $45.84 | 270000 |
| 2026-05-08 | 45.06 | $45.39 | 344600 |
| 2026-05-07 | 45.02 | $45.25 | 149807 |
| 2026-05-06 | 45.00 | $45.90 | 271400 |
| 2026-05-05 | 44.90 | $45.29 | 246100 |
| 2026-05-04 | 44.86 | $44.99 | 148900 |
| 2026-05-01 | 44.85 | $45.35 | 122547 |
| 2026-04-30 | 44.80 | $45.48 | 167500 |
| 2026-04-29 | 44.72 | $44.27 | 238333 |
| 2026-04-28 | 44.77 | $44.93 | 224118 |
| 2026-04-27 | 44.76 | $44.73 | 184500 |
| 2026-04-24 | 44.76 | $44.80 | 595000 |
| 2026-04-23 | 44.75 | $44.69 | 582900 |
| 2026-04-22 | 44.76 | $44.32 | 282448 |
| 2026-04-21 | 44.81 | $44.03 | 647201 |
| 2026-04-20 | 44.89 | $44.81 | 534000 |
| 2026-04-17 | 44.90 | $44.79 | 158647 |
| 2026-04-16 | 44.91 | $45.09 | 143234 |
| 2026-04-15 | 44.89 | $45.10 | 311500 |
| 2026-04-14 | 44.87 | $45.29 | 374300 |
| 2026-04-13 | 44.82 | $45.24 | 393745 |
| 2026-04-10 | 44.78 | $45.66 | 189029 |
| 2026-04-09 | 44.68 | $45.72 | 255200 |
| 2026-04-08 | 44.58 | $45.41 | 186030 |
| 2026-04-07 | 44.49 | $45.16 | 259049 |
| 2026-04-06 | 44.42 | $44.85 | 249839 |
| 2026-04-02 | 44.37 | $44.72 | 144322 |
| 2026-04-01 | 44.33 | $44.42 | 160800 |
| 2026-03-31 | 44.32 | $44.54 | 227035 |
| 2026-03-30 | 44.30 | $44.05 | 141800 |
| 2026-03-27 | 44.33 | $43.86 | 183712 |
| 2026-03-26 | 44.38 | $43.95 | 247200 |
| 2026-03-25 | 44.42 | $44.26 | 222600 |
| 2026-03-24 | 44.44 | $43.94 | 183813 |
| 2026-03-23 | 44.49 | $43.76 | 137200 |
| 2026-03-20 | 44.57 | $43.43 | 222300 |
| 2026-03-19 | 44.69 | $44.68 | 220400 |
| 2026-03-18 | 44.69 | $44.63 | 453400 |
| 2026-03-17 | 44.70 | $45.30 | 119225 |
| 2026-03-16 | 44.63 | $44.94 | 396200 |
| 2026-03-13 | 44.60 | $44.41 | 121200 |
| 2026-03-12 | 44.62 | $44.40 | 201600 |
| 2026-03-11 | 44.65 | $44.40 | 100700 |
| 2026-03-10 | 44.67 | $44.57 | 151900 |
| 2026-03-09 | 44.68 | $44.59 | 218512 |
| 2026-03-06 | 44.69 | $44.65 | 215011 |
| 2026-03-05 | 44.70 | $44.75 | 300600 |
| 2026-03-04 | 44.69 | $45.06 | 113554 |
| 2026-03-03 | 44.65 | $45.03 | 146400 |
| 2026-03-02 | 44.61 | $46.12 | 139635 |
| 2026-02-27 | 44.45 | $46.25 | 234444 |
| 2026-02-26 | 44.26 | $46.28 | 208224 |
| 2026-02-25 | 44.05 | $45.89 | 211900 |
| 2026-02-24 | 43.86 | $45.49 | 212200 |
| 2026-02-23 | 43.69 | $45.30 | 221400 |
| 2026-02-20 | 43.52 | $44.82 | 159404 |
| 2026-02-19 | 43.38 | $44.79 | 175600 |
| 2026-02-18 | 43.23 | $44.75 | 125800 |
| 2026-02-17 | 43.07 | $45.12 | 118600 |
| 2026-02-13 | 42.86 | $44.89 | 257300 |
| 2026-02-12 | 42.64 | $44.47 | 387618 |
| 2026-02-11 | 42.45 | $44.61 | 454447 |
| 2026-02-10 | 42.22 | $43.76 | 198000 |
| 2026-02-09 | 42.06 | $43.52 | 319218 |
| 2026-02-06 | 41.91 | $43.10 | 393400 |
| 2026-02-05 | 41.78 | $42.47 | 397300 |
| 2026-02-04 | 41.71 | $42.72 | 181200 |
| 2026-02-03 | 41.60 | $42.25 | 317300 |
| 2026-02-02 | 41.54 | $41.99 | 225646 |
| 2026-01-30 | 41.49 | $42.28 | 412903 |
| 2026-01-29 | 41.40 | $42.53 | 181009 |
| 2026-01-28 | 41.29 | $42.51 | 290800 |
| 2026-01-27 | 41.16 | $42.51 | 103727 |
| 2026-01-26 | 41.02 | $41.89 | 264300 |
| 2026-01-23 | 40.92 | $41.62 | 131116 |
| 2026-01-22 | 40.85 | $41.43 | 235310 |
| 2026-01-21 | 40.79 | $41.17 | 86908 |
| 2026-01-20 | 40.75 | $41.02 | 117803 |
| 2026-01-16 | 40.72 | $41.41 | 230500 |
| 2026-01-15 | 40.65 | $41.27 | 285200 |
| 2026-01-14 | 40.58 | $41.10 | 82400 |
| 2026-01-13 | 40.53 | $40.69 | 163033 |
| 2026-01-12 | 40.51 | $40.77 | 92000 |
| 2026-01-09 | 40.48 | $40.65 | 611633 |
| 2026-01-08 | 40.47 | $40.71 | 124920 |
| 2026-01-07 | 40.44 | $40.62 | 116944 |
| 2026-01-06 | 40.42 | $40.67 | 135900 |
| 2026-01-05 | 40.39 | $40.57 | 153900 |
| 2026-01-02 | 40.38 | $40.88 | 80400 |
| 2025-12-31 | 40.32 | $40.34 | 153303 |
| 2025-12-30 | 40.32 | $40.55 | 52800 |
| 2025-12-29 | 40.30 | $40.44 | 114000 |
| 2025-12-26 | 40.28 | $40.58 | 67500 |
| 2025-12-24 | 40.25 | $40.51 | 25509 |
| 2025-12-23 | 40.22 | $40.41 | 103900 |
| 2025-12-22 | 40.20 | $40.21 | 138700 |
| 2025-12-19 | 40.20 | $40.17 | 196800 |
| 2025-12-18 | 40.21 | $40.20 | 83659 |
| 2025-12-17 | 40.21 | $40.10 | 108232 |
| 2025-12-16 | 40.22 | $40.16 | 81026 |
| 2025-12-15 | 40.22 | $40.43 | 114831 |
| 2025-12-12 | 40.20 | $40.15 | 41347 |
| 2025-12-11 | 40.21 | $40.16 | 74100 |
| 2025-12-10 | 40.21 | $39.93 | 225025 |
| 2025-12-09 | 40.24 | $40.01 | 72736 |
| 2025-12-08 | 40.27 | $40.18 | 139700 |
| 2025-12-05 | 40.27 | $40.27 | 83447 |
| 2025-12-04 | 40.27 | $40.51 | 376700 |
| 2025-12-03 | 40.25 | $40.54 | 125800 |
| 2025-12-02 | 40.22 | $40.61 | 63500 |
| 2025-12-01 | 40.18 | $40.65 | 60846 |
| 2025-11-28 | 40.13 | $41.01 | 32121 |
| 2025-11-26 | 40.04 | $40.59 | 94300 |
| 2025-11-25 | 39.98 | $40.12 | 48117 |
| 2025-11-24 | 39.96 | $39.97 | 130341 |
| 2025-11-21 | 39.96 | $39.92 | 520720 |
| 2025-11-20 | 39.97 | $39.72 | 147921 |
| 2025-11-19 | 39.99 | $39.89 | 46500 |
| 2025-11-18 | 40.00 | $40.36 | 44720 |
| 2025-11-17 | 39.96 | $40.39 | 78400 |
| 2025-11-14 | 39.92 | $40.39 | 75043 |
| 2025-11-13 | 39.87 | $40.48 | 67418 |
| 2025-11-12 | 39.81 | $40.57 | 105900 |
| 2025-11-11 | 39.73 | $40.43 | 86200 |
| 2025-11-10 | 39.65 | $40.33 | 80300 |
| 2025-11-07 | 39.58 | $40.30 | 45427 |
| 2025-11-06 | 39.50 | $40.00 | 68000 |
| 2025-11-05 | 39.45 | $39.87 | 76608 |
| 2025-11-04 | 39.41 | $39.59 | 303846 |
| 2025-11-03 | 39.39 | $39.80 | 35948 |
| 2025-10-31 | 39.35 | $39.59 | 58845 |
| 2025-10-30 | 39.32 | $39.80 | 83403 |
| 2025-10-29 | 39.27 | $39.47 | 64600 |
| 2025-10-28 | 39.25 | $39.62 | 37843 |
| 2025-10-27 | 39.21 | $39.77 | 63003 |
| 2025-10-24 | 39.15 | $39.70 | 54020 |
| 2025-10-23 | 39.09 | $39.68 | 48633 |
| 2025-10-22 | 39.03 | $39.43 | 60900 |
| 2025-10-21 | 38.99 | $39.23 | 87000 |
| 2025-10-20 | 38.96 | $39.54 | 72400 |
| 2025-10-17 | 38.90 | $39.64 | 21400 |
| 2025-10-16 | 38.82 | $39.68 | 121300 |
| 2025-10-15 | 38.73 | $39.53 | 105214 |
| 2025-10-14 | 38.65 | $38.98 | 62800 |
| 2025-10-13 | 38.61 | $38.57 | 84400 |
| 2025-10-10 | 38.62 | $38.38 | 99700 |
| 2025-10-09 | 38.64 | $38.57 | 35900 |
| 2025-10-08 | 38.65 | $38.69 | 95700 |
| 2025-10-07 | 38.65 | $38.42 | 36700 |
| 2025-10-06 | 38.67 | $38.68 | 45000 |
| 2025-10-03 | 38.67 | $38.91 | 187700 |
| 2025-10-02 | 38.64 | $38.76 | 160600 |
| 2025-10-01 | 38.63 | $38.97 | 85736 |
| 2025-09-30 | 38.60 | $38.94 | 87926 |
| 2025-09-29 | 38.56 | $38.74 | 93034 |
| 2025-09-26 | 38.54 | $38.72 | 22809 |
| 2025-09-25 | 38.52 | $38.38 | 98500 |
| 2025-09-24 | 38.54 | $38.57 | 39244 |
| 2025-09-23 | 38.54 | $38.57 | 61227 |
| 2025-09-22 | 38.53 | $38.50 | 65900 |
| 2025-09-19 | 38.54 | $38.23 | 43341 |
| 2025-09-18 | 38.57 | $38.54 | 48000 |
| 2025-09-17 | 38.57 | $38.53 | 65001 |
| 2025-09-16 | 38.57 | $38.72 | 67510 |
| 2025-09-15 | 38.56 | $38.95 | 46631 |
| 2025-09-12 | 38.52 | $38.80 | 19232 |
| 2025-09-11 | 38.49 | $38.73 | 51531 |
| 2025-09-10 | 38.46 | $38.44 | 48512 |
| 2025-09-09 | 38.46 | $38.20 | 59500 |
| 2025-09-08 | 38.49 | $37.99 | 325800 |
| 2025-09-05 | 38.55 | $38.06 | 49100 |
| 2025-09-04 | 38.60 | $38.02 | 72727 |
| 2025-09-03 | 38.66 | $37.69 | 37370 |
| 2025-09-02 | 38.76 | $37.75 | 19700 |
| 2025-08-29 | 38.87 | $38.34 | 24717 |
| 2025-08-28 | 38.92 | $38.52 | 27531 |
| 2025-08-27 | 38.96 | $38.69 | 26410 |
| 2025-08-26 | 38.99 | $38.63 | 22714 |
| 2025-08-25 | 39.03 | $38.68 | 41700 |
| 2025-08-22 | 39.07 | $39.43 | 24243 |
| 2025-08-21 | 39.03 | $39.13 | 26000 |
| 2025-08-20 | 39.02 | $39.25 | 36129 |
| 2025-08-19 | 38.99 | $38.98 | 28914 |
| 2025-08-18 | 38.99 | $38.99 | 45200 |
| 2025-08-15 | 39.00 | $39.28 | 18608 |
| 2025-08-14 | 38.97 | $39.34 | 20700 |
| 2025-08-13 | 38.93 | $39.37 | 34113 |
| 2025-08-12 | 38.88 | $39.10 | 17327 |
| 2025-08-11 | 38.86 | $38.94 | 19600 |
| 2025-08-08 | 38.85 | $39.04 | 28300 |
| 2025-08-07 | 38.83 | $39.13 | 28600 |
| 2025-08-06 | 38.80 | $39.19 | 18119 |
| 2025-08-05 | 38.75 | $39.13 | 255915 |
| 2025-08-04 | 38.71 | $39.42 | 28519 |
| 2025-08-01 | 38.64 | $38.89 | 11600 |
| 2025-07-31 | 38.61 | $38.68 | 19439 |
| 2025-07-30 | 38.61 | $38.67 | 33100 |
| 2025-07-29 | 38.60 | $38.76 | 53736 |
| 2025-07-28 | 38.58 | $38.54 | 18912 |
| 2025-07-25 | 38.59 | $39.06 | 32804 |
| 2025-07-24 | 38.54 | $38.94 | 22309 |
| 2025-07-23 | 38.49 | $39.13 | 29500 |
| 2025-07-22 | 38.43 | $39.06 | 34345 |
| 2025-07-21 | 38.36 | $38.57 | 35800 |
| 2025-07-18 | 38.34 | $38.64 | 49600 |
| 2025-07-17 | 38.31 | $38.12 | 17000 |
| 2025-07-16 | 38.33 | $38.05 | 45840 |
| 2025-07-15 | 38.36 | $38.00 | 56900 |
| 2025-07-14 | 38.39 | $38.55 | 11800 |
| 2025-07-11 | 38.38 | $38.31 | 38309 |
| 2025-07-10 | 38.38 | $38.36 | 22548 |
| 2025-07-09 | 38.39 | $38.58 | 47600 |
| 2025-07-08 | 38.37 | $38.26 | 95200 |
| 2025-07-07 | 38.38 | $38.33 | 65122 |
| 2025-07-03 | 38.38 | $38.54 | 10200 |
| 2025-07-02 | 38.37 | $38.75 | 49006 |
| 2025-07-01 | 38.33 | $38.78 | 121100 |
| 2025-06-30 | 38.28 | $39.28 | 27005 |
| 2025-06-27 | 38.17 | $39.02 | 28426 |
| 2025-06-26 | 38.08 | $38.92 | 17600 |
| 2025-06-25 | 38.00 | $38.35 | 30800 |
| 2025-06-24 | 37.96 | $38.62 | 184126 |
| 2025-06-23 | 37.89 | $38.56 | 55444 |
| 2025-06-20 | 37.82 | $38.07 | 10900 |
| 2025-06-18 | 37.79 | $38.10 | 35139 |
| 2025-06-17 | 37.76 | $37.93 | 18522 |
| 2025-06-16 | 37.74 | $38.27 | 34035 |
| 2025-06-13 | 37.69 | $38.33 | 19034 |
| 2025-06-12 | 37.62 | $38.58 | 20900 |
| 2025-06-11 | 37.52 | $38.07 | 15510 |
| 2025-06-10 | 37.46 | $37.79 | 30824 |
| 2025-06-09 | 37.42 | $37.69 | 6700 |
| 2025-06-06 | 37.40 | $37.99 | 54400 |
| 2025-06-05 | 37.33 | $37.93 | 18300 |
| 2025-06-04 | 37.27 | $37.91 | 26129 |
| 2025-06-03 | 37.20 | $38.13 | 39642 |
| 2025-06-02 | 37.11 | $38.28 | 51248 |
| 2025-05-30 | 36.98 | $37.83 | 40528 |
| 2025-05-29 | 36.89 | $37.70 | 90609 |
| 2025-05-28 | 36.81 | $37.57 | 28327 |
| 2025-05-27 | 36.73 | $38.01 | 35808 |
| 2025-05-23 | 36.59 | $37.74 | 45222 |
| 2025-05-22 | 36.47 | $37.51 | 150700 |
| 2025-05-21 | 36.36 | $37.55 | 29000 |
| 2025-05-20 | 36.24 | $37.87 | 32200 |
| 2025-05-19 | 36.07 | $37.40 | 20900 |
| 2025-05-16 | 35.92 | $37.12 | 53717 |
| 2025-05-15 | 35.80 | $36.71 | 17511 |
| 2025-05-14 | 35.70 | $36.15 | 27523 |
| 2025-05-13 | 35.66 | $36.16 | 117300 |
| 2025-05-12 | 35.60 | $36.05 | 201600 |
| 2025-05-09 | 35.56 | $36.30 | 10100 |
| 2025-05-08 | 35.48 | $36.12 | 48900 |
| 2025-05-07 | 35.41 | $36.54 | 516400 |
| 2025-05-06 | 35.29 | $36.30 | 218000 |
| 2025-05-05 | 35.18 | $36.06 | 127434 |
| 2025-05-02 | 35.09 | $36.14 | 88349 |
| 2025-05-01 | 34.98 | $36.09 | 29400 |
| 2025-04-30 | 34.87 | $36.14 | 138749 |
| 2025-04-29 | 34.73 | $36.17 | 166136 |
| 2025-04-28 | 34.58 | $35.89 | 9904 |
| 2025-04-25 | 34.44 | $35.46 | 50204 |
| 2025-04-24 | 34.33 | $35.66 | 74100 |
| 2025-04-23 | 34.19 | $35.13 | 293600 |
| 2025-04-22 | 34.10 | $35.43 | 316900 |
| 2025-04-21 | 33.96 | $34.57 | 37341 |
| 2025-04-17 | 33.89 | $35.01 | 48000 |
| 2025-04-16 | 33.77 | $34.68 | 43100 |
| 2025-04-15 | 33.68 | $34.37 | 14555 |
| 2025-04-14 | 33.60 | $34.15 | 22400 |
| 2025-04-11 | 33.55 | $33.88 | 53212 |
| 2025-04-10 | 33.51 | $33.14 | 30428 |
| 2025-04-09 | 33.55 | $33.10 | 174300 |
| 2025-04-08 | 33.60 | $31.57 | 39431 |
| 2025-04-07 | 33.81 | $31.80 | 127644 |
| 2025-04-04 | 34.02 | $32.78 | 44816 |
| 2025-04-03 | 34.16 | $35.22 | 107101 |
| 2025-04-02 | 34.04 | $34.91 | 41141 |
| 2025-04-01 | 33.95 | $34.65 | 18000 |
| 2025-03-31 | 33.88 | $34.47 | 31904 |
| 2025-03-28 | 33.82 | $34.57 | 31538 |
| 2025-03-27 | 33.74 | $34.32 | 14500 |
| 2025-03-26 | 33.68 | $34.21 | 9308 |
| 2025-03-25 | 33.62 | $34.33 | 57439 |
| 2025-03-24 | 33.55 | $34.31 | 89533 |
| 2025-03-21 | 33.47 | $34.18 | 3918 |
| 2025-03-20 | 33.39 | $34.42 | 16900 |
| 2025-03-19 | 33.28 | $34.42 | 147024 |
| 2025-03-18 | 33.16 | $34.25 | 24035 |
| 2025-03-17 | 33.05 | $34.33 | 52008 |
| 2025-03-14 | 32.91 | $33.96 | 83100 |
| 2025-03-13 | 32.80 | $33.53 | 48100 |
| 2025-03-12 | 32.72 | $33.40 | 19700 |
| 2025-03-11 | 32.65 | $33.55 | 22238 |
| 2025-03-10 | 32.56 | $33.43 | 18941 |
| 2025-03-07 | 32.47 | $33.28 | 44100 |
| 2025-03-06 | 32.38 | $32.61 | 6700 |
| 2025-03-05 | 32.36 | $33.02 | 128744 |
| 2025-03-04 | 32.29 | $32.72 | 6000 |
| 2025-03-03 | 32.24 | $32.70 | 377600 |
| 2025-02-28 | 32.20 | $32.79 | 30500 |
| 2025-02-27 | 32.13 | $32.50 | 18800 |
| 2025-02-26 | 32.09 | $32.71 | 3946 |
| 2025-02-25 | 32.03 | $32.67 | 9200 |
| 2025-02-24 | 31.96 | $32.35 | 2300 |
| 2025-02-21 | 31.92 | $32.32 | 31135 |
| 2025-02-20 | 31.88 | $32.57 | 20600 |
| 2025-02-19 | 31.81 | $32.41 | 24900 |
| 2025-02-18 | 31.74 | $32.39 | 40532 |
| 2025-02-14 | 31.67 | $32.28 | 22820 |
| 2025-02-13 | 31.61 | $32.32 | 1622 |
| 2025-02-12 | 31.54 | $31.94 | 3800 |
| 2025-02-11 | 31.49 | $32.06 | 15800 |
| 2025-02-10 | 31.43 | $32.06 | 1040 |
| 2025-02-07 | 31.37 | $31.76 | 3100 |
| 2025-02-06 | 31.33 | $31.73 | 1500 |
| 2025-02-05 | 31.28 | $31.90 | 4139 |
| 2025-02-04 | 31.22 | $31.63 | 20800 |
| 2025-02-03 | 31.18 | $31.54 | 32201 |
| 2025-01-31 | 31.14 | $31.42 | 1903 |
| 2025-01-30 | 31.11 | $31.63 | 1600 |
| 2025-01-29 | 31.05 | $31.31 | 1411 |
| 2025-01-28 | 31.03 | $31.27 | 5014 |
| 2025-01-27 | 31.00 | $31.19 | 700 |
| 2025-01-24 | 30.98 | $31.53 | 2430 |
| 2025-01-23 | 30.92 | $31.51 | 1049 |
| 2025-01-22 | 30.86 | $31.30 | 6400 |
| 2025-01-21 | 30.82 | $31.76 | 700 |
| 2025-01-17 | 30.72 | $31.43 | 736 |
| 2025-01-16 | 30.64 | $31.20 | 3212 |
| 2025-01-15 | 30.58 | $30.84 | 1506 |
| 2025-01-14 | 30.56 | $30.59 | 700 |
| 2025-01-13 | 30.55 | $30.24 | 1300 |
| 2025-01-10 | 30.58 | $30.16 | 2100 |
| 2025-01-08 | 30.63 | $30.51 | 2824 |
| 2025-01-07 | 30.64 | $30.52 | 6219 |
| 2025-01-06 | 30.66 | $30.65 | 1530 |
| 2025-01-03 | 30.66 | $30.65 | 800 |
| 2025-01-02 | 30.66 | $30.36 | 3928 |
| 2024-12-31 | 30.69 | $30.15 | 3300 |
| 2024-12-30 | 30.74 | $30.24 | 11239 |
| 2024-12-27 | 30.80 | $30.16 | 56342 |
| 2024-12-26 | 30.86 | $30.63 | 5801 |
| 2024-12-24 | 30.89 | $30.56 | 1000 |
| 2024-12-23 | 30.92 | $30.42 | 5426 |
| 2024-12-20 | 30.98 | $30.21 | 1034 |
| 2024-12-19 | 31.06 | $29.96 | 3200 |
| 2024-12-18 | 31.17 | $29.83 | 2500 |
| 2024-12-17 | 31.31 | $30.53 | 16236 |
| 2024-12-16 | 31.40 | $30.84 | 2400 |
| 2024-12-13 | 31.45 | $31.06 | 2610 |
| 2024-12-12 | 31.50 | $30.85 | 1806 |
| 2024-12-11 | 31.56 | $31.15 | 5941 |
| 2024-12-10 | 31.61 | $31.25 | 25900 |
| 2024-12-09 | 31.65 | $31.40 | 29700 |
| 2024-12-06 | 31.67 | $31.75 | 1440 |
| 2024-12-05 | 31.66 | $31.89 | 901 |
| 2024-12-04 | 31.64 | $31.52 | 412 |
| 2024-12-03 | 31.65 | $31.57 | 4200 |
| 2024-12-02 | 31.66 | $31.57 | 1500 |
| 2024-11-29 | 31.67 | $32.17 | 4700 |
| 2024-11-27 | 31.62 | $31.91 | 1600 |
| 2024-11-26 | 31.59 | $31.85 | 2011 |
| 2024-11-25 | 31.56 | $31.77 | 2100 |
| 2024-11-22 | 31.54 | $31.83 | 2200 |
| 2024-11-21 | 31.51 | $31.89 | 2800 |
| 2024-11-20 | 31.46 | $31.53 | 5115 |
| 2024-11-19 | 31.46 | $31.63 | 1900 |
| 2024-11-18 | 31.44 | $31.51 | 700 |
| 2024-11-15 | 31.43 | $31.42 | 3700 |
| 2024-11-14 | 31.43 | $31.07 | 1600 |
| 2024-11-13 | 31.47 | $30.84 | 125200 |
| 2024-11-12 | 31.54 | $31.08 | 1000 |
| 2024-11-11 | 31.59 | $31.53 | 1429 |
| 2024-11-08 | 31.59 | $31.48 | 2130 |
| 2024-11-07 | 31.61 | $31.40 | 1016 |
| 2024-11-06 | 31.63 | $31.04 | 543 |
| 2024-11-05 | 31.69 | $31.50 | 924 |
| 2024-11-04 | 31.71 | $31.19 | 1000 |
| 2024-11-01 | 31.76 | $31.19 | 300 |
| 2024-10-31 | 31.82 | $31.56 | 1800 |
| 2024-10-30 | 31.85 | $31.49 | 1300 |
| 2024-10-29 | 31.89 | $31.45 | 800 |
| 2024-10-28 | 31.93 | $31.82 | 400 |
| 2024-10-25 | 31.95 | $31.56 | 1845 |
| 2024-10-24 | 31.99 | $31.86 | 1000 |
| 2024-10-23 | 32.00 | $31.80 | 1900 |
| 2024-10-22 | 32.02 | $31.87 | 405 |
| 2024-10-21 | 32.04 | $32.16 | 4500 |
| 2024-10-18 | 32.03 | $32.35 | 1241 |
| 2024-10-17 | 31.99 | $32.16 | 700 |
| 2024-10-16 | 31.97 | $32.44 | 1600 |
| 2024-10-15 | 31.92 | $32.13 | 7500 |
| 2024-10-14 | 31.90 | $32.10 | 6928 |
| 2024-10-11 | 31.88 | $31.80 | 1000 |
| 2024-10-10 | 31.89 | $31.58 | 2313 |
| 2024-10-09 | 31.92 | $31.70 | 188645 |
| 2024-10-08 | 31.95 | $31.71 | 1700 |
| 2024-10-07 | 31.97 | $31.76 | 2411 |
| 2024-10-04 | 31.99 | $32.09 | 2330 |
| 2024-10-03 | 31.98 | $31.86 | 434 |
| 2024-10-02 | 32.00 | $32.06 | 1745 |
| 2024-10-01 | 31.99 | $32.16 | 1000 |
| 2024-09-30 | 31.97 | $32.50 | 7620 |
| 2024-09-27 | 31.92 | $32.56 | 8200 |
| 2024-09-26 | 31.85 | $32.44 | 8311 |
| 2024-09-25 | 31.79 | $32.43 | 21300 |
| 2024-09-24 | 31.72 | $32.49 | 1200 |
| 2024-09-23 | 31.64 | $32.42 | 2007 |
| 2024-09-20 | 31.56 | $32.21 | 5100 |
| 2024-09-19 | 31.49 | $31.92 | 3629 |
| 2024-09-18 | 31.44 | $32.18 | 1600 |
| 2024-09-17 | 31.36 | $32.18 | 2518 |
| 2024-09-16 | 31.28 | $32.38 | 6600 |
| 2024-09-13 | 31.16 | $31.79 | 27626 |
| 2024-09-12 | 31.10 | $31.50 | 331 |
| 2024-09-11 | 31.05 | $31.49 | 9500 |
| 2024-09-10 | 31.01 | $31.38 | 1908 |
| 2024-09-09 | 30.97 | $31.32 | 4100 |
| 2024-09-06 | 30.93 | $31.19 | 11300 |
| 2024-09-05 | 30.91 | $31.45 | 3100 |
| 2024-09-04 | 30.85 | $31.26 | 19700 |
| 2024-09-03 | 30.80 | $31.16 | 500 |
| 2024-08-30 | 30.77 | $31.43 | 700 |
| 2024-08-29 | 30.70 | $31.20 | 712 |
| 2024-08-28 | 30.64 | $31.25 | 5020 |
| 2024-08-27 | 30.58 | $31.36 | 712 |
| 2024-08-26 | 30.50 | $31.41 | 1800 |
| 2024-08-23 | 30.40 | $31.42 | 900 |
| 2024-08-22 | 30.30 | $31.00 | 10800 |
| 2024-08-21 | 30.22 | $31.05 | 1246 |
| 2024-08-20 | 30.13 | $30.85 | 1039 |
| 2024-08-19 | 30.06 | $31.00 | 2300 |
| 2024-08-16 | 29.96 | $30.66 | 200 |
| 2024-08-15 | 29.89 | $30.47 | 700 |
| 2024-08-14 | 29.82 | $30.43 | 605 |
| 2024-08-13 | 29.76 | $30.30 | 2936 |
| 2024-08-12 | 29.70 | $29.96 | 600 |
| 2024-08-09 | 29.68 | $29.94 | 1028 |
| 2024-08-08 | 29.65 | $29.96 | 415 |
| 2024-08-07 | 29.62 | $29.75 | 745 |
| 2024-08-06 | 29.60 | $29.60 | 300 |
| 2024-08-05 | 29.60 | $29.21 | 159828 |
| 2024-08-02 | 29.64 | $30.09 | 937 |
| 2024-08-01 | 29.60 | $29.92 | 535 |
| 2024-07-31 | 29.56 | $29.95 | 903 |
| 2024-07-30 | 29.52 | $29.90 | 700 |
| 2024-07-29 | 29.48 | $29.75 | 10834 |
| 2024-07-26 | 29.45 | $29.92 | 13830 |
| 2024-07-25 | 29.40 | $29.50 | 201000 |
| 2024-07-24 | 29.39 | $29.49 | 5300 |
| 2024-07-23 | 29.38 | $29.56 | 100 |
| 2024-07-22 | 29.36 | $29.93 | 700 |
| 2024-07-19 | 29.30 | $29.58 | 100 |
| 2024-07-18 | 29.27 | $29.64 | 800 |
| 2024-07-17 | 29.24 | $29.71 | 700 |
| 2024-07-16 | 29.19 | $29.55 | 530 |
| 2024-07-15 | 29.15 | $29.38 | 200 |
| 2024-07-12 | 29.12 | $29.61 | 1200 |
| 2024-07-11 | 29.07 | $29.44 | 110 |
| 2024-07-10 | 29.03 | $29.13 | 624 |
| 2024-07-09 | 29.02 | $28.82 | 848 |
| 2024-07-08 | 29.05 | $28.99 | 600 |
| 2024-07-05 | 29.05 | $29.10 | 649 |
| 2024-07-03 | 29.05 | $28.92 | 200 |
| 2024-07-02 | 29.06 | $28.49 | 709 |
| 2024-07-01 | 29.12 | $28.45 | 1300 |
| 2024-06-28 | 29.19 | $28.60 | 400 |
| 2024-06-27 | 29.25 | $28.77 | 1200 |
| 2024-06-26 | 29.30 | $28.88 | 3300 |
| 2024-06-25 | 29.35 | $29.04 | 325 |
| 2024-06-24 | 29.38 | $29.17 | 225 |
| 2024-06-21 | 29.40 | $28.87 | 436 |
| 2024-06-20 | 29.46 | $29.03 | 3900 |
| 2024-06-18 | 29.50 | $28.85 | 824 |
| 2024-06-17 | 29.57 | $28.54 | 131 |
| 2024-06-14 | 29.68 | $28.58 | 200 |
| 2024-06-13 | 29.80 | $28.98 | 1020 |
| 2024-06-12 | 29.88 | $29.35 | 5200 |
| 2024-06-11 | 29.94 | $29.38 | 3131 |
| 2024-06-10 | 30.00 | $29.70 | 2220 |
| 2024-06-07 | 30.03 | $29.73 | 842 |
| 2024-06-06 | 30.06 | $30.25 | 612 |
| 2024-06-05 | 30.04 | $30.47 | 800 |
| 2024-06-04 | 29.99 | $30.41 | 409 |
| 2024-06-03 | 29.95 | $30.41 | 2406 |
| 2024-05-31 | 29.90 | $30.46 | 500 |
| 2024-05-30 | 29.84 | $30.09 | 2500 |
| 2024-05-29 | 29.81 | $29.79 | 1204 |
| 2024-05-28 | 29.82 | $30.22 | 714 |
| 2024-05-24 | 29.77 | $30.24 | 1000 |
| 2024-05-23 | 29.73 | $29.82 | 900 |
| 2024-05-22 | 29.72 | $30.41 | 800 |
| 2024-05-21 | 29.64 | $30.64 | 500 |
| 2024-05-20 | 29.54 | $30.68 | 13012 |
| 2024-05-17 | 29.42 | $30.57 | 800 |
| 2024-05-16 | 29.30 | $30.52 | 900 |
| 2024-05-15 | 29.17 | $30.51 | 1000 |
| 2024-05-14 | 29.03 | $30.25 | 543 |
| 2024-05-13 | 28.90 | $29.99 | 2500 |
| 2024-05-10 | 28.78 | $29.92 | 2527 |
| 2024-05-09 | 28.66 | $29.81 | 11600 |
| 2024-05-08 | 28.54 | $29.35 | 196700 |
| 2024-05-07 | 28.45 | $29.22 | 2730 |
| 2024-05-06 | 28.37 | $29.07 | 1447 |
| 2024-05-03 | 28.30 | $28.85 | 2200 |
| 2024-05-02 | 28.24 | $28.58 | 100 |
| 2024-05-01 | 28.21 | $28.29 | 300 |
| 2024-04-30 | 28.20 | $28.28 | 100 |
| 2024-04-29 | 28.19 | $28.55 | 3300 |
| 2024-04-26 | 28.15 | $28.37 | 200 |
| 2024-04-25 | 28.13 | $28.40 | 700 |
| 2024-04-24 | 28.10 | $28.49 | 949 |
| 2024-04-23 | 28.06 | $28.41 | 200 |
| 2024-04-22 | 28.02 | $28.18 | 200 |
| 2024-04-19 | 28.01 | $27.94 | 1635 |
| 2024-04-18 | 28.01 | $27.58 | 937 |
| 2024-04-17 | 28.06 | $27.48 | 100 |
| 2024-04-16 | 28.12 | $27.21 | 600 |
| 2024-04-15 | 28.22 | $27.46 | 2000 |
| 2024-04-12 | 28.30 | $27.72 | 300 |
| 2024-04-11 | 28.36 | $28.03 | 422 |
| 2024-04-10 | 28.39 | $27.93 | 400 |
| 2024-04-09 | 28.44 | $28.50 | 2400 |
| 2024-04-08 | 28.43 | $28.45 | 306 |
| 2024-04-05 | 28.43 | $28.36 | 300 |
| 2024-04-04 | 28.44 | $28.50 | 324 |
| 2024-04-03 | 28.43 | $28.67 | 132822 |
| 2024-04-02 | 28.41 | $28.56 | 100 |
| 2024-04-01 | 28.39 | $28.66 | 800 |
| 2024-03-28 | 28.36 | $29.04 | 100 |
| 2024-03-27 | 28.29 | $28.87 | 100 |
| 2024-03-26 | 28.23 | $28.35 | 418 |
| 2024-03-25 | 28.22 | $28.48 | 100 |
| 2024-03-22 | 28.19 | $28.43 | 200 |
| 2024-03-21 | 28.17 | $28.43 | 1026 |
| 2024-03-20 | 28.14 | $28.44 | 400 |
| 2024-03-19 | 28.11 | $28.25 | 100 |
| 2024-03-18 | 28.09 | $28.20 | 100 |
| 2024-03-15 | 28.08 | $28.19 | 400 |
| 2024-03-14 | 28.07 | $28.14 | 310 |
| 2024-03-13 | 28.06 | $28.44 | 100 |
| 2024-03-12 | 28.02 | $28.40 | 101 |
| 2024-03-11 | 27.98 | $28.55 | 100 |
| 2024-03-08 | 27.93 | $28.46 | 100 |
| 2024-03-07 | 27.87 | $28.50 | — |
| 2024-03-06 | 27.80 | $28.38 | 110 |
| 2024-03-05 | 27.74 | $28.19 | 1007 |
| 2024-03-04 | 27.69 | $28.08 | 400 |
| 2024-03-01 | 27.65 | $27.92 | 100 |
| 2024-02-29 | 27.63 | $27.96 | 100 |
| 2024-02-28 | 27.59 | $27.82 | 100 |
| 2024-02-27 | 27.57 | $27.86 | 100 |
| 2024-02-26 | 27.54 | $27.51 | 200 |
| 2024-02-23 | 27.54 | $27.83 | 300 |
| 2024-02-22 | 27.51 | $27.76 | — |
| 2024-02-21 | 27.48 | $27.87 | — |
| 2024-02-20 | 27.44 | $27.62 | 16642 |
| 2024-02-16 | 27.42 | $27.40 | — |
| 2024-02-15 | 27.42 | $27.48 | 100 |
| 2024-02-14 | 27.42 | $26.92 | 31700 |
| 2024-02-13 | 27.47 | $26.82 | 1300 |
| 2024-02-12 | 27.54 | $27.20 | 100 |
| 2024-02-09 | 27.57 | $26.95 | 217 |
| 2024-02-08 | 27.64 | $26.98 | 430 |
| 2024-02-07 | 27.71 | $27.21 | 203 |
| 2024-02-06 | 27.76 | $27.27 | 2000 |
| 2024-02-05 | 27.81 | $27.31 | 103 |
| 2024-02-02 | 27.87 | $27.65 | 309 |
| 2024-02-01 | 27.89 | $28.02 | 637 |
| 2024-01-31 | 27.87 | $27.73 | 200 |
| 2024-01-30 | 27.89 | $27.89 | 2249 |
| 2024-01-29 | 27.89 | $27.91 | 804 |
| 2024-01-26 | 27.89 | $27.93 | 4909 |
| 2024-01-25 | 27.88 | $27.89 | 300 |
| 2024-01-24 | 27.88 | $27.56 | 100 |
| 2024-01-23 | 27.92 | $27.63 | 100 |
| 2024-01-22 | 27.95 | $27.71 | 800 |
| 2024-01-19 | 27.97 | $27.56 | 645 |
| 2024-01-18 | 28.02 | $27.56 | 2300 |
| 2024-01-17 | 28.06 | $27.61 | 3048 |
| 2024-01-16 | 28.11 | $27.94 | 1937 |
| 2024-01-12 | 28.13 | $28.13 | 2712 |
| 2024-01-11 | 28.13 | $28.02 | 2500 |
| 2024-01-10 | 28.14 | $28.21 | 44115 |
| 2024-01-09 | 28.13 | $28.32 | 400 |
| 2024-01-08 | 28.11 | $28.59 | 400 |
| 2024-01-05 | 28.06 | $28.31 | 75000 |
| 2024-01-04 | 28.04 | $28.13 | 6400 |
| 2024-01-03 | 28.03 | $28.26 | 900 |
| 2024-01-02 | 28.00 | $28.17 | 500 |
| 2023-12-29 | 27.98 | $28.09 | 136516 |
| 2023-12-28 | 27.97 | $28.09 | 100 |
| 2023-12-27 | 27.96 | $28.14 | 644 |
| 2023-12-26 | 27.94 | $28.46 | 100 |
| 2023-12-22 | 27.89 | $28.28 | 2400 |
| 2023-12-21 | 27.85 | $28.17 | 1900 |
| 2023-12-20 | 27.81 | $27.84 | 1233 |
| 2023-12-19 | 27.81 | $28.21 | — |
| 2023-12-18 | 27.77 | $28.00 | 100 |
| 2023-12-15 | 27.74 | $28.13 | 141 |
| 2023-12-14 | 27.70 | $28.55 | 600 |
| 2023-12-13 | 27.61 | $28.40 | 500 |
| 2023-12-12 | 27.53 | $27.84 | 301 |
| 2023-12-11 | 27.50 | $27.94 | 417 |
| 2023-12-08 | 27.45 | $28.03 | 400 |
| 2023-12-07 | 27.39 | $27.93 | 700 |
| 2023-12-06 | 27.33 | $27.90 | 700 |
| 2023-12-05 | 27.27 | $27.94 | 1315 |
| 2023-12-04 | 27.20 | $27.98 | 300 |
| 2023-12-01 | 27.12 | $28.06 | 100 |
| 2023-11-30 | 27.02 | $27.72 | 3201 |
| 2023-11-29 | 26.95 | $27.71 | — |
| 2023-11-28 | 26.87 | $27.68 | 100 |
| 2023-11-27 | 26.78 | $27.55 | 426 |
| 2023-11-24 | 26.70 | $27.52 | — |
| 2023-11-22 | 26.61 | $27.28 | 100 |
| 2023-11-21 | 26.54 | $27.23 | — |
| 2023-11-20 | 26.47 | $27.30 | 100 |
| 2023-11-17 | 26.38 | $27.22 | 100 |
| 2023-11-16 | 26.29 | $26.97 | 100 |
| 2023-11-15 | 26.22 | $27.06 | 100 |
| 2023-11-14 | 26.14 | $26.95 | — |
| 2023-11-13 | 26.05 | $26.18 | 310 |
| 2023-11-10 | 26.04 | $26.23 | 1400 |
| 2023-11-09 | 26.02 | $26.08 | — |
| 2023-11-08 | 26.01 | $26.27 | 104 |
| 2023-11-07 | 25.98 | $26.41 | — |
| 2023-11-06 | 25.94 | $26.53 | 402 |
| 2023-11-03 | 25.87 | $26.68 | 103 |
| 2023-11-02 | 25.79 | $26.51 | 901 |
| 2023-11-01 | 25.71 | $25.94 | — |
| 2023-10-31 | 25.69 | $25.76 | 800 |
| 2023-10-30 | 25.68 | $25.53 | 400 |
| 2023-10-27 | 25.70 | $25.31 | 100 |
| 2023-10-26 | 25.74 | $25.59 | — |
| 2023-10-25 | 25.75 | $25.45 | — |
| 2023-10-24 | 25.79 | $25.57 | — |
| 2023-10-23 | 25.81 | $25.18 | 100 |
| 2023-10-20 | 25.88 | $25.30 | 100 |
| 2023-10-19 | 25.94 | $25.48 | — |
| 2023-10-18 | 25.98 | $25.67 | 100 |
| 2023-10-17 | 26.02 | $25.93 | 602 |
| 2023-10-16 | 26.03 | $25.95 | 100 |
| 2023-10-13 | 26.03 | $25.68 | 100 |
| 2023-10-12 | 26.07 | $25.59 | 100 |
| 2023-10-11 | 26.12 | $25.97 | 1400 |
| 2023-10-10 | 26.14 | $25.78 | 1202 |
| 2023-10-09 | 26.18 | $25.39 | 50 |
| 2023-10-06 | 26.26 | $25.21 | 100 |
| 2023-10-05 | 26.37 | $24.73 | 23 |
| 2023-10-04 | 26.54 | $24.69 | 4000 |
| 2023-10-03 | 26.74 | $24.63 | 100 |
| 2023-10-02 | 26.96 | $24.91 | 100 |
| 2023-09-29 | 27.17 | $26.03 | 100 |
| 2023-09-28 | 27.29 | $26.05 | 100 |
| 2023-09-27 | 27.43 | $26.28 | 100 |
| 2023-09-26 | 27.55 | $26.81 | 106 |
| 2023-09-25 | 27.62 | $27.24 | — |
| 2023-09-22 | 27.66 | $27.37 | 100 |
| 2023-09-21 | 27.70 | $27.49 | 100 |
| 2023-09-20 | 27.72 | $27.90 | 100 |
| 2023-09-19 | 27.70 | $27.92 | — |
| 2023-09-18 | 27.67 | $27.97 | 218 |
| 2023-09-15 | 27.64 | $27.96 | 100 |
| 2023-09-14 | 27.61 | $28.09 | 1203 |
| 2023-09-13 | 27.56 | $27.69 | 1 |
| 2023-09-12 | 27.55 | $27.75 | — |
| 2023-09-11 | 27.52 | $27.59 | 109 |
| 2023-09-08 | 27.52 | $27.43 | 1200 |
| 2023-09-07 | 27.53 | $27.28 | — |
| 2023-09-06 | 27.55 | $27.11 | 100 |
| 2023-09-05 | 27.60 | $27.35 | — |
| 2023-09-01 | 27.63 | $27.73 | 100 |
| 2023-08-31 | 27.61 | $27.73 | 232 |
| 2023-08-30 | 27.60 | $27.86 | — |
| 2023-08-29 | 27.58 | $27.87 | — |
| 2023-08-28 | 27.54 | $27.57 | 100 |
| 2023-08-25 | 27.54 | $27.37 | — |
| 2023-08-24 | 27.56 | $27.13 | 1400 |
| 2023-08-23 | 27.60 | $27.25 | 400 |
| 2023-08-22 | 27.64 | $27.02 | 100 |
| 2023-08-21 | 27.71 | $27.09 | — |
| 2023-08-18 | 27.77 | $27.10 | 100 |
| 2023-08-17 | 27.84 | $27.10 | 100 |
| 2023-08-16 | 27.92 | $27.20 | 505 |
| 2023-08-15 | 28.00 | $27.40 | 501 |
| 2023-08-14 | 28.06 | $27.74 | 302 |
| 2023-08-11 | 28.09 | $27.78 | 100 |
| 2023-08-10 | 28.13 | $27.85 | 400 |
| 2023-08-09 | 28.16 | $27.77 | 817 |
| 2023-08-08 | 28.20 | $27.58 | 500 |
| 2023-08-07 | 28.26 | $27.74 | 100 |
| 2023-08-04 | 28.32 | $27.66 | 706 |
| 2023-08-03 | 28.39 | $27.76 | 100 |
| 2023-08-02 | 28.45 | $27.90 | 100 |
| 2023-08-01 | 28.51 | $28.36 | 1348 |
| 2023-07-31 | 28.53 | $28.66 | 1043 |
| 2023-07-28 | 28.51 | $28.63 | 300 |
| 2023-07-27 | 28.50 | $28.51 | — |
| 2023-07-26 | 28.50 | $28.93 | — |
| 2023-07-25 | 28.45 | $28.89 | 100 |
| 2023-07-24 | 28.41 | $29.00 | 100 |
| 2023-07-21 | 28.34 | $28.94 | 100 |
| 2023-07-20 | 28.28 | $28.77 | 100 |
| 2023-07-19 | 28.23 | $28.63 | — |
| 2023-07-18 | 28.19 | $28.36 | 100 |
| 2023-07-17 | 28.17 | $28.27 | — |
| 2023-07-14 | 28.16 | $28.40 | 102 |
| 2023-07-13 | 28.13 | $28.62 | — |
| 2023-07-12 | 28.08 | $28.34 | 100 |
| 2023-07-11 | 28.06 | $27.95 | 200 |
| 2023-07-10 | 28.07 | $27.66 | 1600 |
| 2023-07-07 | 28.11 | $27.66 | 2528 |
| 2023-07-06 | 28.16 | $27.57 | 635 |
| 2023-07-05 | 28.22 | $27.94 | 100 |
| 2023-07-03 | 28.25 | $28.18 | 300 |
| 2023-06-30 | 28.26 | $28.61 | — |
| 2023-06-29 | 28.22 | $28.34 | 200 |
| 2023-06-28 | 28.21 | $28.20 | 129 |
| 2023-06-27 | 28.21 | $28.31 | 415 |
| 2023-06-26 | 28.20 | $28.03 | 1300 |
| 2023-06-23 | 28.21 | $27.86 | 410 |
| 2023-06-22 | 28.25 | $28.21 | 200 |
| 2023-06-21 | 28.26 | $28.38 | 102 |
| 2023-06-20 | 28.24 | $28.48 | 123 |
| 2023-06-16 | 28.22 | $28.67 | 500 |
| 2023-06-15 | 28.17 | $28.59 | 100 |
| 2023-06-14 | 28.13 | $28.36 | 100 |
| 2023-06-13 | 28.10 | $28.25 | 100 |
| 2023-06-12 | 28.09 | $28.29 | 234 |
| 2023-06-09 | 28.06 | $28.28 | 700 |
| 2023-06-08 | 28.04 | $28.41 | 100 |
| 2023-06-07 | 28.00 | $28.29 | — |
| 2023-06-06 | 27.97 | $28.05 | — |
| 2023-06-05 | 27.97 | $27.84 | — |
| 2023-06-02 | 27.98 | $27.81 | 1000 |
| 2023-06-01 | 28.00 | $27.59 | 1000 |
| 2023-05-31 | 28.04 | $27.35 | 1100 |
| 2023-05-30 | 28.11 | $27.42 | 901 |
| 2023-05-26 | 28.18 | $27.38 | 547 |
| 2023-05-25 | 28.27 | $27.38 | 1243 |
| 2023-05-24 | 28.36 | $27.76 | 200 |
| 2023-05-23 | 28.43 | $28.00 | 706 |
| 2023-05-22 | 28.47 | $28.09 | 4215 |
| 2023-05-19 | 28.51 | $28.12 | 1026 |
| 2023-05-18 | 28.55 | $28.01 | 2820 |
| 2023-05-17 | 28.61 | $28.18 | — |
| 2023-05-16 | 28.65 | $28.18 | 600 |
| 2023-05-15 | 28.70 | $28.59 | — |
| 2023-05-12 | 28.72 | $28.69 | 1900 |
| 2023-05-11 | 28.72 | $28.69 | 100 |
| 2023-05-10 | 28.72 | $28.95 | 2414 |
| 2023-05-09 | 28.70 | $28.96 | 3315 |
| 2023-05-08 | 28.67 | $29.81 | 604 |
| 2023-05-05 | 28.55 | $28.96 | 3900 |
| 2023-05-04 | 28.51 | $28.59 | 409 |
| 2023-05-03 | 28.50 | $28.73 | 2022 |
| 2023-05-02 | 28.47 | $28.58 | 801 |
| 2023-05-01 | 28.46 | $28.93 | 1200 |
| 2023-04-28 | 28.41 | $29.10 | 840 |
| 2023-04-27 | 28.34 | $28.80 | 1100 |
| 2023-04-26 | 28.29 | $28.34 | 400 |
| 2023-04-25 | 28.29 | $28.24 | 522 |
| 2023-04-24 | 28.29 | $28.63 | 224 |
| 2023-04-21 | 28.26 | $28.66 | 1100 |
| 2023-04-20 | 28.21 | $28.51 | 100 |
| 2023-04-19 | 28.18 | $28.68 | 1600 |
| 2023-04-18 | 28.13 | $28.58 | 2923 |
| 2023-04-17 | 28.08 | $28.64 | 2343 |
| 2023-04-14 | 28.03 | $28.58 | 4701 |
| 2023-04-13 | 27.97 | $28.91 | 1902 |
| 2023-04-12 | 27.87 | $28.82 | 3912 |
| 2023-04-11 | 27.77 | $28.83 | 4400 |
| 2023-04-10 | 27.66 | $28.42 | 6141 |
| 2023-04-06 | 27.58 | $28.36 | 3025 |
| 2023-04-05 | 27.49 | $28.18 | 1021 |
| 2023-04-04 | 27.42 | $27.86 | 3700 |
| 2023-04-03 | 27.37 | $27.79 | 1742 |
| 2023-03-31 | 27.33 | $27.91 | 4100 |
| 2023-03-30 | 27.27 | $27.79 | 145400 |
| 2023-03-29 | 27.21 | $27.46 | 2400 |
| 2023-03-28 | 27.19 | $27.11 | 300 |
| 2023-03-27 | 27.20 | $27.05 | — |
| 2023-03-24 | 27.21 | $26.70 | 1640 |
| 2023-03-23 | 27.27 | $26.79 | — |
| 2023-03-22 | 27.32 | $27.04 | — |
| 2023-03-21 | 27.35 | $27.34 | 814 |
| 2023-03-20 | 27.35 | $26.99 | 1600 |
| 2023-03-17 | 27.38 | $26.55 | 800 |
| 2023-03-16 | 27.47 | $27.01 | 200 |
| 2023-03-15 | 27.52 | $26.77 | 2109 |
| 2023-03-14 | 27.60 | $27.45 | 400 |
| 2023-03-13 | 27.61 | $27.05 | 1000 |
| 2023-03-10 | 27.67 | $26.97 | — |
| 2023-03-09 | 27.75 | $27.21 | 2901 |
| 2023-03-08 | 27.80 | $27.63 | 300 |
| 2023-03-07 | 27.82 | $27.57 | 8106 |
| 2023-03-06 | 27.85 | $27.88 | 1826 |
| 2023-03-03 | 27.85 | $27.72 | — |
| 2023-03-02 | 27.86 | $27.50 | 26941 |
| 2023-03-01 | 27.90 | $27.42 | 3700 |
| 2023-02-28 | 27.95 | $27.39 | 916 |
| 2023-02-27 | 28.01 | $27.62 | 120 |
| 2023-02-24 | 28.05 | $27.52 | 100 |
| 2023-02-23 | 28.10 | $27.76 | 4016 |
| 2023-02-22 | 28.14 | $27.79 | — |
| 2023-02-21 | 28.18 | $27.96 | 1000 |
| 2023-02-17 | 28.20 | $28.31 | 200 |
| 2023-02-16 | 28.19 | $28.33 | 100 |
| 2023-02-15 | 28.17 | $28.41 | 625 |
| 2023-02-14 | 28.15 | $28.26 | 1000 |
| 2023-02-13 | 28.13 | $28.19 | 213 |
| 2023-02-10 | 28.13 | $27.96 | 2628 |
| 2023-02-09 | 28.15 | $27.79 | 500 |
| 2023-02-08 | 28.18 | $27.98 | 100 |
| 2023-02-07 | 28.20 | $28.21 | 100 |
| 2023-02-06 | 28.20 | $28.10 | 100 |
| 2023-02-03 | 28.21 | $28.24 | 100 |
| 2023-02-02 | 28.21 | $28.71 | 100 |
| 2023-02-01 | 28.16 | $28.61 | 100 |
| 2023-01-31 | 28.11 | $28.47 | — |
| 2023-01-30 | 28.07 | $28.16 | 100 |
| 2023-01-27 | 28.06 | $28.48 | — |
| 2023-01-26 | 28.02 | $28.44 | 100 |
| 2023-01-25 | 27.98 | $28.42 | — |
| 2023-01-24 | 27.93 | $28.61 | 100 |
| 2023-01-23 | 27.86 | $28.63 | 6242 |
| 2023-01-20 | 27.78 | $28.54 | 7200 |
| 2023-01-19 | 27.70 | $28.30 | — |
| 2023-01-18 | 27.63 | $28.32 | 300 |
| 2023-01-17 | 27.56 | $28.55 | — |
| 2023-01-13 | 27.46 | $28.47 | 100 |
| 2023-01-12 | 27.35 | $28.57 | — |
| 2023-01-11 | 27.22 | $28.27 | 423 |
| 2023-01-10 | 27.11 | $27.93 | — |
| 2023-01-09 | 27.03 | $27.65 | — |
| 2023-01-06 | 26.96 | $27.65 | — |
| 2023-01-05 | 26.89 | $27.12 | 100 |
| 2023-01-04 | 26.86 | $27.19 | 100 |
| 2023-01-03 | 26.83 | $26.72 | 100 |
| 2022-12-30 | 26.84 | $26.81 | 1100 |
| 2022-12-29 | 26.84 | $26.96 | — |
| 2022-12-28 | 26.83 | $26.56 | — |
| 2022-12-27 | 26.86 | $27.06 | — |
| 2022-12-23 | 26.84 | $26.99 | 932 |
| 2022-12-22 | 26.82 | $26.82 | — |
| 2022-12-21 | 26.82 | $26.83 | — |
| 2022-12-20 | 26.82 | $26.54 | 100 |
| 2022-12-19 | 26.85 | $26.37 | 100 |
| 2022-12-16 | 26.90 | $26.66 | 200 |
| 2022-12-15 | 26.93 | $27.03 | 100 |
| 2022-12-14 | 26.92 | $27.51 | 100 |
| 2022-12-13 | 26.86 | $27.49 | 100 |
| 2022-12-12 | 26.79 | $27.24 | — |
| 2022-12-09 | 26.74 | $27.05 | 100 |
| 2022-12-08 | 26.71 | $27.06 | — |
| 2022-12-07 | 26.68 | $27.14 | — |
| 2022-12-06 | 26.63 | $27.14 | 100 |
| 2022-12-05 | 26.57 | $27.84 | — |
| 2022-12-02 | 26.44 | $27.84 | 8100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
45.02
2026-07-17
Close Price
$45.70
Vol: 217517
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.50
Average
33.16
Maximum
45.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.02 | $45.70 | 217517 |
| 2026-07-16 | 44.94 | $45.44 | 236803 |
| 2026-07-15 | 44.89 | $45.30 | 129200 |
| 2026-07-14 | 44.86 | $45.43 | 219502 |
| 2026-07-13 | 44.81 | $44.89 | 132202 |
| 2026-07-10 | 44.83 | $44.54 | 251200 |
| 2026-07-09 | 44.88 | $44.64 | 325125 |
| 2026-07-08 | 44.92 | $44.68 | 262100 |
| 2026-07-07 | 44.96 | $44.79 | 227700 |
| 2026-07-06 | 45.00 | $44.45 | 576800 |
| 2026-07-02 | 45.07 | $44.59 | 212925 |
| 2026-07-01 | 45.13 | $43.98 | 222330 |
| 2026-06-30 | 45.25 | $44.97 | 168402 |
| 2026-06-29 | 45.28 | $45.53 | 171000 |
| 2026-06-26 | 45.26 | $45.54 | 152300 |
| 2026-06-25 | 45.23 | $45.44 | 206102 |
| 2026-06-24 | 45.22 | $44.88 | 98200 |
| 2026-06-23 | 45.27 | $45.09 | 100100 |
| 2026-06-22 | 45.31 | $44.86 | 146400 |
| 2026-06-18 | 45.37 | $44.75 | 369527 |
| 2026-06-17 | 45.46 | $44.72 | 220000 |
| 2026-06-16 | 45.55 | $45.40 | 197210 |
| 2026-06-15 | 45.58 | $45.61 | 201341 |
| 2026-06-12 | 45.58 | $45.88 | 112132 |
| 2026-06-11 | 45.56 | $45.88 | 211029 |
| 2026-06-10 | 45.54 | $45.47 | 201937 |
| 2026-06-09 | 45.56 | $45.48 | 130519 |
| 2026-06-08 | 45.58 | $45.03 | 121735 |
| 2026-06-05 | 45.64 | $45.40 | 396200 |
| 2026-06-04 | 45.67 | $45.41 | 279246 |
| 2026-06-03 | 45.70 | $45.05 | 262000 |
| 2026-06-02 | 45.77 | $45.25 | 180701 |
| 2026-06-01 | 45.81 | $44.96 | 183930 |
| 2026-05-29 | 45.89 | $45.58 | 168600 |
| 2026-05-28 | 45.90 | $45.79 | 160600 |
| 2026-05-27 | 45.89 | $45.90 | 190400 |
| 2026-05-26 | 45.87 | $46.51 | 495200 |
| 2026-05-22 | 45.77 | $46.47 | 203456 |
| 2026-05-21 | 45.67 | $46.51 | 194800 |
| 2026-05-20 | 45.56 | $46.15 | 311000 |
| 2026-05-19 | 45.48 | $45.80 | 435400 |
| 2026-05-18 | 45.42 | $45.83 | 325102 |
| 2026-05-15 | 45.35 | $45.04 | 146338 |
| 2026-05-14 | 45.36 | $45.76 | 152048 |
| 2026-05-13 | 45.29 | $45.78 | 100129 |
| 2026-05-12 | 45.22 | $45.79 | 255232 |
| 2026-05-11 | 45.15 | $45.84 | 270000 |
| 2026-05-08 | 45.07 | $45.39 | 344600 |
| 2026-05-07 | 45.03 | $45.25 | 149807 |
| 2026-05-06 | 45.01 | $45.90 | 271400 |
| 2026-05-05 | 44.92 | $45.29 | 246100 |
| 2026-05-04 | 44.90 | $44.99 | 148900 |
| 2026-05-01 | 44.90 | $45.35 | 122547 |
| 2026-04-30 | 44.86 | $45.48 | 167500 |
| 2026-04-29 | 44.80 | $44.27 | 238333 |
| 2026-04-28 | 44.86 | $44.93 | 224118 |
| 2026-04-27 | 44.86 | $44.73 | 184500 |
| 2026-04-24 | 44.87 | $44.80 | 595000 |
| 2026-04-23 | 44.87 | $44.69 | 582900 |
| 2026-04-22 | 44.87 | $44.32 | 282448 |
| 2026-04-21 | 44.91 | $44.03 | 647201 |
| 2026-04-20 | 44.98 | $44.81 | 534000 |
| 2026-04-17 | 44.97 | $44.79 | 158647 |
| 2026-04-16 | 44.95 | $45.09 | 143234 |
| 2026-04-15 | 44.91 | $45.10 | 311500 |
| 2026-04-14 | 44.87 | $45.29 | 374300 |
| 2026-04-13 | 44.80 | $45.24 | 393745 |
| 2026-04-10 | 44.74 | $45.66 | 189029 |
| 2026-04-09 | 44.63 | $45.72 | 255200 |
| 2026-04-08 | 44.51 | $45.41 | 186030 |
| 2026-04-07 | 44.42 | $45.16 | 259049 |
| 2026-04-06 | 44.34 | $44.85 | 249839 |
| 2026-04-02 | 44.30 | $44.72 | 144322 |
| 2026-04-01 | 44.27 | $44.42 | 160800 |
| 2026-03-31 | 44.26 | $44.54 | 227035 |
| 2026-03-30 | 44.25 | $44.05 | 141800 |
| 2026-03-27 | 44.30 | $43.86 | 183712 |
| 2026-03-26 | 44.38 | $43.95 | 247200 |
| 2026-03-25 | 44.46 | $44.26 | 222600 |
| 2026-03-24 | 44.51 | $43.94 | 183813 |
| 2026-03-23 | 44.61 | $43.76 | 137200 |
| 2026-03-20 | 44.73 | $43.43 | 222300 |
| 2026-03-19 | 44.88 | $44.68 | 220400 |
| 2026-03-18 | 44.92 | $44.63 | 453400 |
| 2026-03-17 | 44.96 | $45.30 | 119225 |
| 2026-03-16 | 44.94 | $44.94 | 396200 |
| 2026-03-13 | 44.96 | $44.41 | 121200 |
| 2026-03-12 | 45.02 | $44.40 | 201600 |
| 2026-03-11 | 45.09 | $44.40 | 100700 |
| 2026-03-10 | 45.15 | $44.57 | 151900 |
| 2026-03-09 | 45.19 | $44.59 | 218512 |
| 2026-03-06 | 45.22 | $44.65 | 215011 |
| 2026-03-05 | 45.24 | $44.75 | 300600 |
| 2026-03-04 | 45.24 | $45.06 | 113554 |
| 2026-03-03 | 45.19 | $45.03 | 146400 |
| 2026-03-02 | 45.13 | $46.12 | 139635 |
| 2026-02-27 | 44.96 | $46.25 | 234444 |
| 2026-02-26 | 44.75 | $46.28 | 208224 |
| 2026-02-25 | 44.52 | $45.89 | 211900 |
| 2026-02-24 | 44.31 | $45.49 | 212200 |
| 2026-02-23 | 44.12 | $45.30 | 221400 |
| 2026-02-20 | 43.93 | $44.82 | 159404 |
| 2026-02-19 | 43.77 | $44.79 | 175600 |
| 2026-02-18 | 43.60 | $44.75 | 125800 |
| 2026-02-17 | 43.41 | $45.12 | 118600 |
| 2026-02-13 | 43.17 | $44.89 | 257300 |
| 2026-02-12 | 42.94 | $44.47 | 387618 |
| 2026-02-11 | 42.73 | $44.61 | 454447 |
| 2026-02-10 | 42.49 | $43.76 | 198000 |
| 2026-02-09 | 42.31 | $43.52 | 319218 |
| 2026-02-06 | 42.14 | $43.10 | 393400 |
| 2026-02-05 | 42.01 | $42.47 | 397300 |
| 2026-02-04 | 41.92 | $42.72 | 181200 |
| 2026-02-03 | 41.80 | $42.25 | 317300 |
| 2026-02-02 | 41.71 | $41.99 | 225646 |
| 2026-01-30 | 41.65 | $42.28 | 412903 |
| 2026-01-29 | 41.55 | $42.53 | 181009 |
| 2026-01-28 | 41.41 | $42.51 | 290800 |
| 2026-01-27 | 41.27 | $42.51 | 103727 |
| 2026-01-26 | 41.12 | $41.89 | 264300 |
| 2026-01-23 | 41.02 | $41.62 | 131116 |
| 2026-01-22 | 40.94 | $41.43 | 235310 |
| 2026-01-21 | 40.88 | $41.17 | 86908 |
| 2026-01-20 | 40.83 | $41.02 | 117803 |
| 2026-01-16 | 40.79 | $41.41 | 230500 |
| 2026-01-15 | 40.71 | $41.27 | 285200 |
| 2026-01-14 | 40.64 | $41.10 | 82400 |
| 2026-01-13 | 40.58 | $40.69 | 163033 |
| 2026-01-12 | 40.56 | $40.77 | 92000 |
| 2026-01-09 | 40.53 | $40.65 | 611633 |
| 2026-01-08 | 40.50 | $40.71 | 124920 |
| 2026-01-07 | 40.47 | $40.62 | 116944 |
| 2026-01-06 | 40.44 | $40.67 | 135900 |
| 2026-01-05 | 40.41 | $40.57 | 153900 |
| 2026-01-02 | 40.38 | $40.88 | 80400 |
| 2025-12-31 | 40.33 | $40.34 | 153303 |
| 2025-12-30 | 40.32 | $40.55 | 52800 |
| 2025-12-29 | 40.30 | $40.44 | 114000 |
| 2025-12-26 | 40.29 | $40.58 | 67500 |
| 2025-12-24 | 40.27 | $40.51 | 25509 |
| 2025-12-23 | 40.25 | $40.41 | 103900 |
| 2025-12-22 | 40.24 | $40.21 | 138700 |
| 2025-12-19 | 40.25 | $40.17 | 196800 |
| 2025-12-18 | 40.25 | $40.20 | 83659 |
| 2025-12-17 | 40.26 | $40.10 | 108232 |
| 2025-12-16 | 40.27 | $40.16 | 81026 |
| 2025-12-15 | 40.28 | $40.43 | 114831 |
| 2025-12-12 | 40.27 | $40.15 | 41347 |
| 2025-12-11 | 40.28 | $40.16 | 74100 |
| 2025-12-10 | 40.30 | $39.93 | 225025 |
| 2025-12-09 | 40.33 | $40.01 | 72736 |
| 2025-12-08 | 40.37 | $40.18 | 139700 |
| 2025-12-05 | 40.38 | $40.27 | 83447 |
| 2025-12-04 | 40.39 | $40.51 | 376700 |
| 2025-12-03 | 40.37 | $40.54 | 125800 |
| 2025-12-02 | 40.34 | $40.61 | 63500 |
| 2025-12-01 | 40.31 | $40.65 | 60846 |
| 2025-11-28 | 40.26 | $41.01 | 32121 |
| 2025-11-26 | 40.17 | $40.59 | 94300 |
| 2025-11-25 | 40.12 | $40.12 | 48117 |
| 2025-11-24 | 40.11 | $39.97 | 130341 |
| 2025-11-21 | 40.12 | $39.92 | 520720 |
| 2025-11-20 | 40.13 | $39.72 | 147921 |
| 2025-11-19 | 40.15 | $39.89 | 46500 |
| 2025-11-18 | 40.16 | $40.36 | 44720 |
| 2025-11-17 | 40.12 | $40.39 | 78400 |
| 2025-11-14 | 40.07 | $40.39 | 75043 |
| 2025-11-13 | 40.02 | $40.48 | 67418 |
| 2025-11-12 | 39.95 | $40.57 | 105900 |
| 2025-11-11 | 39.88 | $40.43 | 86200 |
| 2025-11-10 | 39.80 | $40.33 | 80300 |
| 2025-11-07 | 39.73 | $40.30 | 45427 |
| 2025-11-06 | 39.66 | $40.00 | 68000 |
| 2025-11-05 | 39.60 | $39.87 | 76608 |
| 2025-11-04 | 39.55 | $39.59 | 303846 |
| 2025-11-03 | 39.53 | $39.80 | 35948 |
| 2025-10-31 | 39.47 | $39.59 | 58845 |
| 2025-10-30 | 39.44 | $39.80 | 83403 |
| 2025-10-29 | 39.38 | $39.47 | 64600 |
| 2025-10-28 | 39.35 | $39.62 | 37843 |
| 2025-10-27 | 39.30 | $39.77 | 63003 |
| 2025-10-24 | 39.23 | $39.70 | 54020 |
| 2025-10-23 | 39.16 | $39.68 | 48633 |
| 2025-10-22 | 39.09 | $39.43 | 60900 |
| 2025-10-21 | 39.04 | $39.23 | 87000 |
| 2025-10-20 | 39.00 | $39.54 | 72400 |
| 2025-10-17 | 38.94 | $39.64 | 21400 |
| 2025-10-16 | 38.85 | $39.68 | 121300 |
| 2025-10-15 | 38.75 | $39.53 | 105214 |
| 2025-10-14 | 38.67 | $38.98 | 62800 |
| 2025-10-13 | 38.63 | $38.57 | 84400 |
| 2025-10-10 | 38.64 | $38.38 | 99700 |
| 2025-10-09 | 38.67 | $38.57 | 35900 |
| 2025-10-08 | 38.68 | $38.69 | 95700 |
| 2025-10-07 | 38.67 | $38.42 | 36700 |
| 2025-10-06 | 38.70 | $38.68 | 45000 |
| 2025-10-03 | 38.69 | $38.91 | 187700 |
| 2025-10-02 | 38.66 | $38.76 | 160600 |
| 2025-10-01 | 38.63 | $38.97 | 85736 |
| 2025-09-30 | 38.59 | $38.94 | 87926 |
| 2025-09-29 | 38.54 | $38.74 | 93034 |
| 2025-09-26 | 38.50 | $38.72 | 22809 |
| 2025-09-25 | 38.47 | $38.38 | 98500 |
| 2025-09-24 | 38.47 | $38.57 | 39244 |
| 2025-09-23 | 38.45 | $38.57 | 61227 |
| 2025-09-22 | 38.44 | $38.50 | 65900 |
| 2025-09-19 | 38.43 | $38.23 | 43341 |
| 2025-09-18 | 38.46 | $38.54 | 48000 |
| 2025-09-17 | 38.46 | $38.53 | 65001 |
| 2025-09-16 | 38.46 | $38.72 | 67510 |
| 2025-09-15 | 38.44 | $38.95 | 46631 |
| 2025-09-12 | 38.41 | $38.80 | 19232 |
| 2025-09-11 | 38.39 | $38.73 | 51531 |
| 2025-09-10 | 38.38 | $38.44 | 48512 |
| 2025-09-09 | 38.40 | $38.20 | 59500 |
| 2025-09-08 | 38.45 | $37.99 | 325800 |
| 2025-09-05 | 38.52 | $38.06 | 49100 |
| 2025-09-04 | 38.60 | $38.02 | 72727 |
| 2025-09-03 | 38.68 | $37.69 | 37370 |
| 2025-09-02 | 38.80 | $37.75 | 19700 |
| 2025-08-29 | 38.92 | $38.34 | 24717 |
| 2025-08-28 | 38.99 | $38.52 | 27531 |
| 2025-08-27 | 39.04 | $38.69 | 26410 |
| 2025-08-26 | 39.07 | $38.63 | 22714 |
| 2025-08-25 | 39.12 | $38.68 | 41700 |
| 2025-08-22 | 39.15 | $39.43 | 24243 |
| 2025-08-21 | 39.12 | $39.13 | 26000 |
| 2025-08-20 | 39.11 | $39.25 | 36129 |
| 2025-08-19 | 39.09 | $38.98 | 28914 |
| 2025-08-18 | 39.09 | $38.99 | 45200 |
| 2025-08-15 | 39.09 | $39.28 | 18608 |
| 2025-08-14 | 39.06 | $39.34 | 20700 |
| 2025-08-13 | 39.02 | $39.37 | 34113 |
| 2025-08-12 | 38.98 | $39.10 | 17327 |
| 2025-08-11 | 38.95 | $38.94 | 19600 |
| 2025-08-08 | 38.93 | $39.04 | 28300 |
| 2025-08-07 | 38.90 | $39.13 | 28600 |
| 2025-08-06 | 38.86 | $39.19 | 18119 |
| 2025-08-05 | 38.81 | $39.13 | 255915 |
| 2025-08-04 | 38.77 | $39.42 | 28519 |
| 2025-08-01 | 38.69 | $38.89 | 11600 |
| 2025-07-31 | 38.65 | $38.68 | 19439 |
| 2025-07-30 | 38.64 | $38.67 | 33100 |
| 2025-07-29 | 38.63 | $38.76 | 53736 |
| 2025-07-28 | 38.62 | $38.54 | 18912 |
| 2025-07-25 | 38.62 | $39.06 | 32804 |
| 2025-07-24 | 38.58 | $38.94 | 22309 |
| 2025-07-23 | 38.55 | $39.13 | 29500 |
| 2025-07-22 | 38.49 | $39.06 | 34345 |
| 2025-07-21 | 38.44 | $38.57 | 35800 |
| 2025-07-18 | 38.43 | $38.64 | 49600 |
| 2025-07-17 | 38.42 | $38.12 | 17000 |
| 2025-07-16 | 38.45 | $38.05 | 45840 |
| 2025-07-15 | 38.49 | $38.00 | 56900 |
| 2025-07-14 | 38.54 | $38.55 | 11800 |
| 2025-07-11 | 38.54 | $38.31 | 38309 |
| 2025-07-10 | 38.55 | $38.36 | 22548 |
| 2025-07-09 | 38.56 | $38.58 | 47600 |
| 2025-07-08 | 38.55 | $38.26 | 95200 |
| 2025-07-07 | 38.56 | $38.33 | 65122 |
| 2025-07-03 | 38.56 | $38.54 | 10200 |
| 2025-07-02 | 38.54 | $38.75 | 49006 |
| 2025-07-01 | 38.50 | $38.78 | 121100 |
| 2025-06-30 | 38.46 | $39.28 | 27005 |
| 2025-06-27 | 38.36 | $39.02 | 28426 |
| 2025-06-26 | 38.27 | $38.92 | 17600 |
| 2025-06-25 | 38.19 | $38.35 | 30800 |
| 2025-06-24 | 38.17 | $38.62 | 184126 |
| 2025-06-23 | 38.11 | $38.56 | 55444 |
| 2025-06-20 | 38.05 | $38.07 | 10900 |
| 2025-06-18 | 38.04 | $38.10 | 35139 |
| 2025-06-17 | 38.03 | $37.93 | 18522 |
| 2025-06-16 | 38.02 | $38.27 | 34035 |
| 2025-06-13 | 37.98 | $38.33 | 19034 |
| 2025-06-12 | 37.93 | $38.58 | 20900 |
| 2025-06-11 | 37.84 | $38.07 | 15510 |
| 2025-06-10 | 37.79 | $37.79 | 30824 |
| 2025-06-09 | 37.76 | $37.69 | 6700 |
| 2025-06-06 | 37.73 | $37.99 | 54400 |
| 2025-06-05 | 37.67 | $37.93 | 18300 |
| 2025-06-04 | 37.60 | $37.91 | 26129 |
| 2025-06-03 | 37.53 | $38.13 | 39642 |
| 2025-06-02 | 37.43 | $38.28 | 51248 |
| 2025-05-30 | 37.30 | $37.83 | 40528 |
| 2025-05-29 | 37.21 | $37.70 | 90609 |
| 2025-05-28 | 37.12 | $37.57 | 28327 |
| 2025-05-27 | 37.04 | $38.01 | 35808 |
| 2025-05-23 | 36.90 | $37.74 | 45222 |
| 2025-05-22 | 36.78 | $37.51 | 150700 |
| 2025-05-21 | 36.68 | $37.55 | 29000 |
| 2025-05-20 | 36.55 | $37.87 | 32200 |
| 2025-05-19 | 36.39 | $37.40 | 20900 |
| 2025-05-16 | 36.26 | $37.12 | 53717 |
| 2025-05-15 | 36.14 | $36.71 | 17511 |
| 2025-05-14 | 36.06 | $36.15 | 27523 |
| 2025-05-13 | 36.01 | $36.16 | 117300 |
| 2025-05-12 | 35.96 | $36.05 | 201600 |
| 2025-05-09 | 35.91 | $36.30 | 10100 |
| 2025-05-08 | 35.82 | $36.12 | 48900 |
| 2025-05-07 | 35.73 | $36.54 | 516400 |
| 2025-05-06 | 35.58 | $36.30 | 218000 |
| 2025-05-05 | 35.43 | $36.06 | 127434 |
| 2025-05-02 | 35.29 | $36.14 | 88349 |
| 2025-05-01 | 35.13 | $36.09 | 29400 |
| 2025-04-30 | 34.98 | $36.14 | 138749 |
| 2025-04-29 | 34.81 | $36.17 | 166136 |
| 2025-04-28 | 34.63 | $35.89 | 9904 |
| 2025-04-25 | 34.47 | $35.46 | 50204 |
| 2025-04-24 | 34.35 | $35.66 | 74100 |
| 2025-04-23 | 34.20 | $35.13 | 293600 |
| 2025-04-22 | 34.10 | $35.43 | 316900 |
| 2025-04-21 | 33.96 | $34.57 | 37341 |
| 2025-04-17 | 33.90 | $35.01 | 48000 |
| 2025-04-16 | 33.80 | $34.68 | 43100 |
| 2025-04-15 | 33.73 | $34.37 | 14555 |
| 2025-04-14 | 33.69 | $34.15 | 22400 |
| 2025-04-11 | 33.67 | $33.88 | 53212 |
| 2025-04-10 | 33.68 | $33.14 | 30428 |
| 2025-04-09 | 33.76 | $33.10 | 174300 |
| 2025-04-08 | 33.84 | $31.57 | 39431 |
| 2025-04-07 | 34.08 | $31.80 | 127644 |
| 2025-04-04 | 34.31 | $32.78 | 44816 |
| 2025-04-03 | 34.44 | $35.22 | 107101 |
| 2025-04-02 | 34.33 | $34.91 | 41141 |
| 2025-04-01 | 34.24 | $34.65 | 18000 |
| 2025-03-31 | 34.16 | $34.47 | 31904 |
| 2025-03-28 | 34.10 | $34.57 | 31538 |
| 2025-03-27 | 34.01 | $34.32 | 14500 |
| 2025-03-26 | 33.95 | $34.21 | 9308 |
| 2025-03-25 | 33.88 | $34.33 | 57439 |
| 2025-03-24 | 33.79 | $34.31 | 89533 |
| 2025-03-21 | 33.70 | $34.18 | 3918 |
| 2025-03-20 | 33.61 | $34.42 | 16900 |
| 2025-03-19 | 33.49 | $34.42 | 147024 |
| 2025-03-18 | 33.36 | $34.25 | 24035 |
| 2025-03-17 | 33.24 | $34.33 | 52008 |
| 2025-03-14 | 33.10 | $33.96 | 83100 |
| 2025-03-13 | 32.99 | $33.53 | 48100 |
| 2025-03-12 | 32.91 | $33.40 | 19700 |
| 2025-03-11 | 32.84 | $33.55 | 22238 |
| 2025-03-10 | 32.74 | $33.43 | 18941 |
| 2025-03-07 | 32.65 | $33.28 | 44100 |
| 2025-03-06 | 32.57 | $32.61 | 6700 |
| 2025-03-05 | 32.54 | $33.02 | 128744 |
| 2025-03-04 | 32.47 | $32.72 | 6000 |
| 2025-03-03 | 32.43 | $32.70 | 377600 |
| 2025-02-28 | 32.37 | $32.79 | 30500 |
| 2025-02-27 | 32.31 | $32.50 | 18800 |
| 2025-02-26 | 32.27 | $32.71 | 3946 |
| 2025-02-25 | 32.20 | $32.67 | 9200 |
| 2025-02-24 | 32.12 | $32.35 | 2300 |
| 2025-02-21 | 32.08 | $32.32 | 31135 |
| 2025-02-20 | 32.03 | $32.57 | 20600 |
| 2025-02-19 | 31.95 | $32.41 | 24900 |
| 2025-02-18 | 31.89 | $32.39 | 40532 |
| 2025-02-14 | 31.82 | $32.28 | 22820 |
| 2025-02-13 | 31.76 | $32.32 | 1622 |
| 2025-02-12 | 31.68 | $31.94 | 3800 |
| 2025-02-11 | 31.64 | $32.06 | 15800 |
| 2025-02-10 | 31.58 | $32.06 | 1040 |
| 2025-02-07 | 31.51 | $31.76 | 3100 |
| 2025-02-06 | 31.46 | $31.73 | 1500 |
| 2025-02-05 | 31.40 | $31.90 | 4139 |
| 2025-02-04 | 31.33 | $31.63 | 20800 |
| 2025-02-03 | 31.27 | $31.54 | 32201 |
| 2025-01-31 | 31.22 | $31.42 | 1903 |
| 2025-01-30 | 31.18 | $31.63 | 1600 |
| 2025-01-29 | 31.10 | $31.31 | 1411 |
| 2025-01-28 | 31.06 | $31.27 | 5014 |
| 2025-01-27 | 31.01 | $31.19 | 700 |
| 2025-01-24 | 30.97 | $31.53 | 2430 |
| 2025-01-23 | 30.89 | $31.51 | 1049 |
| 2025-01-22 | 30.80 | $31.30 | 6400 |
| 2025-01-21 | 30.73 | $31.76 | 700 |
| 2025-01-17 | 30.61 | $31.43 | 736 |
| 2025-01-16 | 30.51 | $31.20 | 3212 |
| 2025-01-15 | 30.44 | $30.84 | 1506 |
| 2025-01-14 | 30.40 | $30.59 | 700 |
| 2025-01-13 | 30.38 | $30.24 | 1300 |
| 2025-01-10 | 30.40 | $30.16 | 2100 |
| 2025-01-08 | 30.44 | $30.51 | 2824 |
| 2025-01-07 | 30.45 | $30.52 | 6219 |
| 2025-01-06 | 30.46 | $30.65 | 1530 |
| 2025-01-03 | 30.46 | $30.65 | 800 |
| 2025-01-02 | 30.47 | $30.36 | 3928 |
| 2024-12-31 | 30.51 | $30.15 | 3300 |
| 2024-12-30 | 30.58 | $30.24 | 11239 |
| 2024-12-27 | 30.65 | $30.16 | 56342 |
| 2024-12-26 | 30.73 | $30.63 | 5801 |
| 2024-12-24 | 30.78 | $30.56 | 1000 |
| 2024-12-23 | 30.84 | $30.42 | 5426 |
| 2024-12-20 | 30.92 | $30.21 | 1034 |
| 2024-12-19 | 31.02 | $29.96 | 3200 |
| 2024-12-18 | 31.16 | $29.83 | 2500 |
| 2024-12-17 | 31.32 | $30.53 | 16236 |
| 2024-12-16 | 31.42 | $30.84 | 2400 |
| 2024-12-13 | 31.49 | $31.06 | 2610 |
| 2024-12-12 | 31.54 | $30.85 | 1806 |
| 2024-12-11 | 31.61 | $31.15 | 5941 |
| 2024-12-10 | 31.65 | $31.25 | 25900 |
| 2024-12-09 | 31.68 | $31.40 | 29700 |
| 2024-12-06 | 31.70 | $31.75 | 1440 |
| 2024-12-05 | 31.68 | $31.89 | 901 |
| 2024-12-04 | 31.64 | $31.52 | 412 |
| 2024-12-03 | 31.65 | $31.57 | 4200 |
| 2024-12-02 | 31.64 | $31.57 | 1500 |
| 2024-11-29 | 31.63 | $32.17 | 4700 |
| 2024-11-27 | 31.56 | $31.91 | 1600 |
| 2024-11-26 | 31.52 | $31.85 | 2011 |
| 2024-11-25 | 31.48 | $31.77 | 2100 |
| 2024-11-22 | 31.45 | $31.83 | 2200 |
| 2024-11-21 | 31.41 | $31.89 | 2800 |
| 2024-11-20 | 31.36 | $31.53 | 5115 |
| 2024-11-19 | 31.35 | $31.63 | 1900 |
| 2024-11-18 | 31.33 | $31.51 | 700 |
| 2024-11-15 | 31.33 | $31.42 | 3700 |
| 2024-11-14 | 31.34 | $31.07 | 1600 |
| 2024-11-13 | 31.38 | $30.84 | 125200 |
| 2024-11-12 | 31.46 | $31.08 | 1000 |
| 2024-11-11 | 31.52 | $31.53 | 1429 |
| 2024-11-08 | 31.54 | $31.48 | 2130 |
| 2024-11-07 | 31.56 | $31.40 | 1016 |
| 2024-11-06 | 31.60 | $31.04 | 543 |
| 2024-11-05 | 31.67 | $31.50 | 924 |
| 2024-11-04 | 31.70 | $31.19 | 1000 |
| 2024-11-01 | 31.76 | $31.19 | 300 |
| 2024-10-31 | 31.82 | $31.56 | 1800 |
| 2024-10-30 | 31.85 | $31.49 | 1300 |
| 2024-10-29 | 31.89 | $31.45 | 800 |
| 2024-10-28 | 31.94 | $31.82 | 400 |
| 2024-10-25 | 31.95 | $31.56 | 1845 |
| 2024-10-24 | 32.00 | $31.86 | 1000 |
| 2024-10-23 | 32.02 | $31.80 | 1900 |
| 2024-10-22 | 32.05 | $31.87 | 405 |
| 2024-10-21 | 32.07 | $32.16 | 4500 |
| 2024-10-18 | 32.07 | $32.35 | 1241 |
| 2024-10-17 | 32.05 | $32.16 | 700 |
| 2024-10-16 | 32.04 | $32.44 | 1600 |
| 2024-10-15 | 32.01 | $32.13 | 7500 |
| 2024-10-14 | 32.01 | $32.10 | 6928 |
| 2024-10-11 | 32.01 | $31.80 | 1000 |
| 2024-10-10 | 32.04 | $31.58 | 2313 |
| 2024-10-09 | 32.09 | $31.70 | 188645 |
| 2024-10-08 | 32.13 | $31.71 | 1700 |
| 2024-10-07 | 32.17 | $31.76 | 2411 |
| 2024-10-04 | 32.20 | $32.09 | 2330 |
| 2024-10-03 | 32.19 | $31.86 | 434 |
| 2024-10-02 | 32.20 | $32.06 | 1745 |
| 2024-10-01 | 32.20 | $32.16 | 1000 |
| 2024-09-30 | 32.17 | $32.50 | 7620 |
| 2024-09-27 | 32.11 | $32.56 | 8200 |
| 2024-09-26 | 32.04 | $32.44 | 8311 |
| 2024-09-25 | 31.97 | $32.43 | 21300 |
| 2024-09-24 | 31.90 | $32.49 | 1200 |
| 2024-09-23 | 31.82 | $32.42 | 2007 |
| 2024-09-20 | 31.74 | $32.21 | 5100 |
| 2024-09-19 | 31.67 | $31.92 | 3629 |
| 2024-09-18 | 31.63 | $32.18 | 1600 |
| 2024-09-17 | 31.55 | $32.18 | 2518 |
| 2024-09-16 | 31.47 | $32.38 | 6600 |
| 2024-09-13 | 31.37 | $31.79 | 27626 |
| 2024-09-12 | 31.31 | $31.50 | 331 |
| 2024-09-11 | 31.27 | $31.49 | 9500 |
| 2024-09-10 | 31.24 | $31.38 | 1908 |
| 2024-09-09 | 31.20 | $31.32 | 4100 |
| 2024-09-06 | 31.16 | $31.19 | 11300 |
| 2024-09-05 | 31.13 | $31.45 | 3100 |
| 2024-09-04 | 31.07 | $31.26 | 19700 |
| 2024-09-03 | 31.02 | $31.16 | 500 |
| 2024-08-30 | 30.97 | $31.43 | 700 |
| 2024-08-29 | 30.88 | $31.20 | 712 |
| 2024-08-28 | 30.81 | $31.25 | 5020 |
| 2024-08-27 | 30.73 | $31.36 | 712 |
| 2024-08-26 | 30.64 | $31.41 | 1800 |
| 2024-08-23 | 30.53 | $31.42 | 900 |
| 2024-08-22 | 30.41 | $31.00 | 10800 |
| 2024-08-21 | 30.33 | $31.05 | 1246 |
| 2024-08-20 | 30.23 | $30.85 | 1039 |
| 2024-08-19 | 30.15 | $31.00 | 2300 |
| 2024-08-16 | 30.04 | $30.66 | 200 |
| 2024-08-15 | 29.97 | $30.47 | 700 |
| 2024-08-14 | 29.90 | $30.43 | 605 |
| 2024-08-13 | 29.84 | $30.30 | 2936 |
| 2024-08-12 | 29.79 | $29.96 | 600 |
| 2024-08-09 | 29.77 | $29.94 | 1028 |
| 2024-08-08 | 29.74 | $29.96 | 415 |
| 2024-08-07 | 29.72 | $29.75 | 745 |
| 2024-08-06 | 29.71 | $29.60 | 300 |
| 2024-08-05 | 29.71 | $29.21 | 159828 |
| 2024-08-02 | 29.74 | $30.09 | 937 |
| 2024-08-01 | 29.69 | $29.92 | 535 |
| 2024-07-31 | 29.65 | $29.95 | 903 |
| 2024-07-30 | 29.60 | $29.90 | 700 |
| 2024-07-29 | 29.55 | $29.75 | 10834 |
| 2024-07-26 | 29.50 | $29.92 | 13830 |
| 2024-07-25 | 29.44 | $29.50 | 201000 |
| 2024-07-24 | 29.41 | $29.49 | 5300 |
| 2024-07-23 | 29.38 | $29.56 | 100 |
| 2024-07-22 | 29.34 | $29.93 | 700 |
| 2024-07-19 | 29.26 | $29.58 | 100 |
| 2024-07-18 | 29.22 | $29.64 | 800 |
| 2024-07-17 | 29.16 | $29.71 | 700 |
| 2024-07-16 | 29.09 | $29.55 | 530 |
| 2024-07-15 | 29.03 | $29.38 | 200 |
| 2024-07-12 | 28.99 | $29.61 | 1200 |
| 2024-07-11 | 28.92 | $29.44 | 110 |
| 2024-07-10 | 28.87 | $29.13 | 624 |
| 2024-07-09 | 28.85 | $28.82 | 848 |
| 2024-07-08 | 28.86 | $28.99 | 600 |
| 2024-07-05 | 28.87 | $29.10 | 649 |
| 2024-07-03 | 28.87 | $28.92 | 200 |
| 2024-07-02 | 28.89 | $28.49 | 709 |
| 2024-07-01 | 28.97 | $28.45 | 1300 |
| 2024-06-28 | 29.05 | $28.60 | 400 |
| 2024-06-27 | 29.13 | $28.77 | 1200 |
| 2024-06-26 | 29.20 | $28.88 | 3300 |
| 2024-06-25 | 29.27 | $29.04 | 325 |
| 2024-06-24 | 29.32 | $29.17 | 225 |
| 2024-06-21 | 29.37 | $28.87 | 436 |
| 2024-06-20 | 29.45 | $29.03 | 3900 |
| 2024-06-18 | 29.53 | $28.85 | 824 |
| 2024-06-17 | 29.63 | $28.54 | 131 |
| 2024-06-14 | 29.77 | $28.58 | 200 |
| 2024-06-13 | 29.91 | $28.98 | 1020 |
| 2024-06-12 | 30.03 | $29.35 | 5200 |
| 2024-06-11 | 30.11 | $29.38 | 3131 |
| 2024-06-10 | 30.20 | $29.70 | 2220 |
| 2024-06-07 | 30.25 | $29.73 | 842 |
| 2024-06-06 | 30.30 | $30.25 | 612 |
| 2024-06-05 | 30.30 | $30.47 | 800 |
| 2024-06-04 | 30.27 | $30.41 | 409 |
| 2024-06-03 | 30.24 | $30.41 | 2406 |
| 2024-05-31 | 30.20 | $30.46 | 500 |
| 2024-05-30 | 30.15 | $30.09 | 2500 |
| 2024-05-29 | 30.13 | $29.79 | 1204 |
| 2024-05-28 | 30.13 | $30.22 | 714 |
| 2024-05-24 | 30.07 | $30.24 | 1000 |
| 2024-05-23 | 30.01 | $29.82 | 900 |
| 2024-05-22 | 29.98 | $30.41 | 800 |
| 2024-05-21 | 29.89 | $30.64 | 500 |
| 2024-05-20 | 29.76 | $30.68 | 13012 |
| 2024-05-17 | 29.62 | $30.57 | 800 |
| 2024-05-16 | 29.47 | $30.52 | 900 |
| 2024-05-15 | 29.32 | $30.51 | 1000 |
| 2024-05-14 | 29.15 | $30.25 | 543 |
| 2024-05-13 | 28.99 | $29.99 | 2500 |
| 2024-05-10 | 28.85 | $29.92 | 2527 |
| 2024-05-09 | 28.70 | $29.81 | 11600 |
| 2024-05-08 | 28.56 | $29.35 | 196700 |
| 2024-05-07 | 28.45 | $29.22 | 2730 |
| 2024-05-06 | 28.35 | $29.07 | 1447 |
| 2024-05-03 | 28.26 | $28.85 | 2200 |
| 2024-05-02 | 28.19 | $28.58 | 100 |
| 2024-05-01 | 28.14 | $28.29 | 300 |
| 2024-04-30 | 28.13 | $28.28 | 100 |
| 2024-04-29 | 28.11 | $28.55 | 3300 |
| 2024-04-26 | 28.07 | $28.37 | 200 |
| 2024-04-25 | 28.06 | $28.40 | 700 |
| 2024-04-24 | 28.04 | $28.49 | 949 |
| 2024-04-23 | 28.01 | $28.41 | 200 |
| 2024-04-22 | 27.99 | $28.18 | 200 |
| 2024-04-19 | 27.99 | $27.94 | 1635 |
| 2024-04-18 | 28.02 | $27.58 | 937 |
| 2024-04-17 | 28.09 | $27.48 | 100 |
| 2024-04-16 | 28.17 | $27.21 | 600 |
| 2024-04-15 | 28.28 | $27.46 | 2000 |
| 2024-04-12 | 28.37 | $27.72 | 300 |
| 2024-04-11 | 28.43 | $28.03 | 422 |
| 2024-04-10 | 28.47 | $27.93 | 400 |
| 2024-04-09 | 28.52 | $28.50 | 2400 |
| 2024-04-08 | 28.52 | $28.45 | 306 |
| 2024-04-05 | 28.52 | $28.36 | 300 |
| 2024-04-04 | 28.53 | $28.50 | 324 |
| 2024-04-03 | 28.53 | $28.67 | 132822 |
| 2024-04-02 | 28.51 | $28.56 | 100 |
| 2024-04-01 | 28.50 | $28.66 | 800 |
| 2024-03-28 | 28.47 | $29.04 | 100 |
| 2024-03-27 | 28.40 | $28.87 | 100 |
| 2024-03-26 | 28.35 | $28.35 | 418 |
| 2024-03-25 | 28.34 | $28.48 | 100 |
| 2024-03-22 | 28.31 | $28.43 | 200 |
| 2024-03-21 | 28.29 | $28.43 | 1026 |
| 2024-03-20 | 28.26 | $28.44 | 400 |
| 2024-03-19 | 28.23 | $28.25 | 100 |
| 2024-03-18 | 28.21 | $28.20 | 100 |
| 2024-03-15 | 28.20 | $28.19 | 400 |
| 2024-03-14 | 28.18 | $28.14 | 310 |
| 2024-03-13 | 28.16 | $28.44 | 100 |
| 2024-03-12 | 28.11 | $28.40 | 101 |
| 2024-03-11 | 28.05 | $28.55 | 100 |
| 2024-03-08 | 27.97 | $28.46 | 100 |
| 2024-03-07 | 27.90 | $28.50 | — |
| 2024-03-06 | 27.81 | $28.38 | 110 |
| 2024-03-05 | 27.73 | $28.19 | 1007 |
| 2024-03-04 | 27.66 | $28.08 | 400 |
| 2024-03-01 | 27.60 | $27.92 | 100 |
| 2024-02-29 | 27.56 | $27.96 | 100 |
| 2024-02-28 | 27.51 | $27.82 | 100 |
| 2024-02-27 | 27.48 | $27.86 | 100 |
| 2024-02-26 | 27.44 | $27.51 | 200 |
| 2024-02-23 | 27.44 | $27.83 | 300 |
| 2024-02-22 | 27.41 | $27.76 | — |
| 2024-02-21 | 27.38 | $27.87 | — |
| 2024-02-20 | 27.34 | $27.62 | 16642 |
| 2024-02-16 | 27.33 | $27.40 | — |
| 2024-02-15 | 27.34 | $27.48 | 100 |
| 2024-02-14 | 27.34 | $26.92 | 31700 |
| 2024-02-13 | 27.40 | $26.82 | 1300 |
| 2024-02-12 | 27.47 | $27.20 | 100 |
| 2024-02-09 | 27.51 | $26.95 | 217 |
| 2024-02-08 | 27.58 | $26.98 | 430 |
| 2024-02-07 | 27.65 | $27.21 | 203 |
| 2024-02-06 | 27.70 | $27.27 | 2000 |
| 2024-02-05 | 27.76 | $27.31 | 103 |
| 2024-02-02 | 27.82 | $27.65 | 309 |
| 2024-02-01 | 27.84 | $28.02 | 637 |
| 2024-01-31 | 27.84 | $27.73 | 200 |
| 2024-01-30 | 27.86 | $27.89 | 2249 |
| 2024-01-29 | 27.87 | $27.91 | 804 |
| 2024-01-26 | 27.87 | $27.93 | 4909 |
| 2024-01-25 | 27.88 | $27.89 | 300 |
| 2024-01-24 | 27.89 | $27.56 | 100 |
| 2024-01-23 | 27.94 | $27.63 | 100 |
| 2024-01-22 | 27.98 | $27.71 | 800 |
| 2024-01-19 | 28.02 | $27.56 | 645 |
| 2024-01-18 | 28.08 | $27.56 | 2300 |
| 2024-01-17 | 28.13 | $27.61 | 3048 |
| 2024-01-16 | 28.19 | $27.94 | 1937 |
| 2024-01-12 | 28.21 | $28.13 | 2712 |
| 2024-01-11 | 28.22 | $28.02 | 2500 |
| 2024-01-10 | 28.24 | $28.21 | 44115 |
| 2024-01-09 | 28.24 | $28.32 | 400 |
| 2024-01-08 | 28.22 | $28.59 | 400 |
| 2024-01-05 | 28.18 | $28.31 | 75000 |
| 2024-01-04 | 28.16 | $28.13 | 6400 |
| 2024-01-03 | 28.16 | $28.26 | 900 |
| 2024-01-02 | 28.15 | $28.17 | 500 |
| 2023-12-29 | 28.14 | $28.09 | 136516 |
| 2023-12-28 | 28.14 | $28.09 | 100 |
| 2023-12-27 | 28.14 | $28.14 | 644 |
| 2023-12-26 | 28.13 | $28.46 | 100 |
| 2023-12-22 | 28.08 | $28.28 | 2400 |
| 2023-12-21 | 28.05 | $28.17 | 1900 |
| 2023-12-20 | 28.03 | $27.84 | 1233 |
| 2023-12-19 | 28.03 | $28.21 | — |
| 2023-12-18 | 28.00 | $28.00 | 100 |
| 2023-12-15 | 27.98 | $28.13 | 141 |
| 2023-12-14 | 27.94 | $28.55 | 600 |
| 2023-12-13 | 27.85 | $28.40 | 500 |
| 2023-12-12 | 27.78 | $27.84 | 301 |
| 2023-12-11 | 27.74 | $27.94 | 417 |
| 2023-12-08 | 27.70 | $28.03 | 400 |
| 2023-12-07 | 27.63 | $27.93 | 700 |
| 2023-12-06 | 27.56 | $27.90 | 700 |
| 2023-12-05 | 27.49 | $27.94 | 1315 |
| 2023-12-04 | 27.41 | $27.98 | 300 |
| 2023-12-01 | 27.32 | $28.06 | 100 |
| 2023-11-30 | 27.22 | $27.72 | 3201 |
| 2023-11-29 | 27.14 | $27.71 | — |
| 2023-11-28 | 27.05 | $27.68 | 100 |
| 2023-11-27 | 26.95 | $27.55 | 426 |
| 2023-11-24 | 26.85 | $27.52 | — |
| 2023-11-22 | 26.75 | $27.28 | 100 |
| 2023-11-21 | 26.66 | $27.23 | — |
| 2023-11-20 | 26.57 | $27.30 | 100 |
| 2023-11-17 | 26.47 | $27.22 | 100 |
| 2023-11-16 | 26.36 | $26.97 | 100 |
| 2023-11-15 | 26.26 | $27.06 | 100 |
| 2023-11-14 | 26.16 | $26.95 | — |
| 2023-11-13 | 26.05 | $26.18 | 310 |
| 2023-11-10 | 26.03 | $26.23 | 1400 |
| 2023-11-09 | 25.99 | $26.08 | — |
| 2023-11-08 | 25.96 | $26.27 | 104 |
| 2023-11-07 | 25.92 | $26.41 | — |
| 2023-11-06 | 25.86 | $26.53 | 402 |
| 2023-11-03 | 25.78 | $26.68 | 103 |
| 2023-11-02 | 25.68 | $26.51 | 901 |
| 2023-11-01 | 25.59 | $25.94 | — |
| 2023-10-31 | 25.55 | $25.76 | 800 |
| 2023-10-30 | 25.51 | $25.53 | 400 |
| 2023-10-27 | 25.50 | $25.31 | 100 |
| 2023-10-26 | 25.51 | $25.59 | — |
| 2023-10-25 | 25.50 | $25.45 | — |
| 2023-10-24 | 25.51 | $25.57 | — |
| 2023-10-23 | 25.51 | $25.18 | 100 |
| 2023-10-20 | 25.55 | $25.30 | 100 |
| 2023-10-19 | 25.60 | $25.48 | — |
| 2023-10-18 | 25.63 | $25.67 | 100 |
| 2023-10-17 | 25.66 | $25.93 | 602 |
| 2023-10-16 | 25.68 | $25.95 | 100 |
| 2023-10-13 | 25.70 | $25.68 | 100 |
| 2023-10-12 | 25.76 | $25.59 | 100 |
| 2023-10-11 | 25.84 | $25.97 | 1400 |
| 2023-10-10 | 25.89 | $25.78 | 1202 |
| 2023-10-09 | 25.97 | $25.39 | 50 |
| 2023-10-06 | 26.09 | $25.21 | 100 |
| 2023-10-05 | 26.25 | $24.73 | 23 |
| 2023-10-04 | 26.46 | $24.69 | 4000 |
| 2023-10-03 | 26.69 | $24.63 | 100 |
| 2023-10-02 | 26.93 | $24.91 | 100 |
| 2023-09-29 | 27.17 | $26.03 | 100 |
| 2023-09-28 | 27.30 | $26.05 | 100 |
| 2023-09-27 | 27.44 | $26.28 | 100 |
| 2023-09-26 | 27.57 | $26.81 | 106 |
| 2023-09-25 | 27.65 | $27.24 | — |
| 2023-09-22 | 27.69 | $27.37 | 100 |
| 2023-09-21 | 27.71 | $27.49 | 100 |
| 2023-09-20 | 27.72 | $27.90 | 100 |
| 2023-09-19 | 27.69 | $27.92 | — |
| 2023-09-18 | 27.66 | $27.97 | 218 |
| 2023-09-15 | 27.61 | $27.96 | 100 |
| 2023-09-14 | 27.57 | $28.09 | 1203 |
| 2023-09-13 | 27.50 | $27.69 | 1 |
| 2023-09-12 | 27.47 | $27.75 | — |
| 2023-09-11 | 27.44 | $27.59 | 109 |
| 2023-09-08 | 27.42 | $27.43 | 1200 |
| 2023-09-07 | 27.42 | $27.28 | — |
| 2023-09-06 | 27.44 | $27.11 | 100 |
| 2023-09-05 | 27.47 | $27.35 | — |
| 2023-09-01 | 27.49 | $27.73 | 100 |
| 2023-08-31 | 27.46 | $27.73 | 232 |
| 2023-08-30 | 27.44 | $27.86 | — |
| 2023-08-29 | 27.41 | $27.87 | — |
| 2023-08-28 | 27.37 | $27.57 | 100 |
| 2023-08-25 | 27.37 | $27.37 | — |
| 2023-08-24 | 27.40 | $27.13 | 1400 |
| 2023-08-23 | 27.45 | $27.25 | 400 |
| 2023-08-22 | 27.50 | $27.02 | 100 |
| 2023-08-21 | 27.59 | $27.09 | — |
| 2023-08-18 | 27.67 | $27.10 | 100 |
| 2023-08-17 | 27.76 | $27.10 | 100 |
| 2023-08-16 | 27.86 | $27.20 | 505 |
| 2023-08-15 | 27.96 | $27.40 | 501 |
| 2023-08-14 | 28.04 | $27.74 | 302 |
| 2023-08-11 | 28.10 | $27.78 | 100 |
| 2023-08-10 | 28.15 | $27.85 | 400 |
| 2023-08-09 | 28.20 | $27.77 | 817 |
| 2023-08-08 | 28.26 | $27.58 | 500 |
| 2023-08-07 | 28.34 | $27.74 | 100 |
| 2023-08-04 | 28.40 | $27.66 | 706 |
| 2023-08-03 | 28.47 | $27.76 | 100 |
| 2023-08-02 | 28.54 | $27.90 | 100 |
| 2023-08-01 | 28.58 | $28.36 | 1348 |
| 2023-07-31 | 28.59 | $28.66 | 1043 |
| 2023-07-28 | 28.56 | $28.63 | 300 |
| 2023-07-27 | 28.54 | $28.51 | — |
| 2023-07-26 | 28.52 | $28.93 | — |
| 2023-07-25 | 28.47 | $28.89 | 100 |
| 2023-07-24 | 28.41 | $29.00 | 100 |
| 2023-07-21 | 28.34 | $28.94 | 100 |
| 2023-07-20 | 28.26 | $28.77 | 100 |
| 2023-07-19 | 28.21 | $28.63 | — |
| 2023-07-18 | 28.16 | $28.36 | 100 |
| 2023-07-17 | 28.15 | $28.27 | — |
| 2023-07-14 | 28.14 | $28.40 | 102 |
| 2023-07-13 | 28.12 | $28.62 | — |
| 2023-07-12 | 28.08 | $28.34 | 100 |
| 2023-07-11 | 28.06 | $27.95 | 200 |
| 2023-07-10 | 28.09 | $27.66 | 1600 |
| 2023-07-07 | 28.14 | $27.66 | 2528 |
| 2023-07-06 | 28.20 | $27.57 | 635 |
| 2023-07-05 | 28.27 | $27.94 | 100 |
| 2023-07-03 | 28.30 | $28.18 | 300 |
| 2023-06-30 | 28.31 | $28.61 | — |
| 2023-06-29 | 28.27 | $28.34 | 200 |
| 2023-06-28 | 28.25 | $28.20 | 129 |
| 2023-06-27 | 28.25 | $28.31 | 415 |
| 2023-06-26 | 28.22 | $28.03 | 1300 |
| 2023-06-23 | 28.22 | $27.86 | 410 |
| 2023-06-22 | 28.24 | $28.21 | 200 |
| 2023-06-21 | 28.22 | $28.38 | 102 |
| 2023-06-20 | 28.19 | $28.48 | 123 |
| 2023-06-16 | 28.14 | $28.67 | 500 |
| 2023-06-15 | 28.08 | $28.59 | 100 |
| 2023-06-14 | 28.01 | $28.36 | 100 |
| 2023-06-13 | 27.97 | $28.25 | 100 |
| 2023-06-12 | 27.95 | $28.29 | 234 |
| 2023-06-09 | 27.92 | $28.28 | 700 |
| 2023-06-08 | 27.89 | $28.41 | 100 |
| 2023-06-07 | 27.85 | $28.29 | — |
| 2023-06-06 | 27.83 | $28.05 | — |
| 2023-06-05 | 27.84 | $27.84 | — |
| 2023-06-02 | 27.87 | $27.81 | 1000 |
| 2023-06-01 | 27.91 | $27.59 | 1000 |
| 2023-05-31 | 27.98 | $27.35 | 1100 |
| 2023-05-30 | 28.07 | $27.42 | 901 |
| 2023-05-26 | 28.17 | $27.38 | 547 |
| 2023-05-25 | 28.28 | $27.38 | 1243 |
| 2023-05-24 | 28.39 | $27.76 | 200 |
| 2023-05-23 | 28.47 | $28.00 | 706 |
| 2023-05-22 | 28.53 | $28.09 | 4215 |
| 2023-05-19 | 28.59 | $28.12 | 1026 |
| 2023-05-18 | 28.64 | $28.01 | 2820 |
| 2023-05-17 | 28.71 | $28.18 | — |
| 2023-05-16 | 28.76 | $28.18 | 600 |
| 2023-05-15 | 28.81 | $28.59 | — |
| 2023-05-12 | 28.83 | $28.69 | 1900 |
| 2023-05-11 | 28.84 | $28.69 | 100 |
| 2023-05-10 | 28.84 | $28.95 | 2414 |
| 2023-05-09 | 28.82 | $28.96 | 3315 |
| 2023-05-08 | 28.80 | $29.81 | 604 |
| 2023-05-05 | 28.69 | $28.96 | 3900 |
| 2023-05-04 | 28.66 | $28.59 | 409 |
| 2023-05-03 | 28.67 | $28.73 | 2022 |
| 2023-05-02 | 28.65 | $28.58 | 801 |
| 2023-05-01 | 28.65 | $28.93 | 1200 |
| 2023-04-28 | 28.61 | $29.10 | 840 |
| 2023-04-27 | 28.54 | $28.80 | 1100 |
| 2023-04-26 | 28.50 | $28.34 | 400 |
| 2023-04-25 | 28.50 | $28.24 | 522 |
| 2023-04-24 | 28.50 | $28.63 | 224 |
| 2023-04-21 | 28.45 | $28.66 | 1100 |
| 2023-04-20 | 28.39 | $28.51 | 100 |
| 2023-04-19 | 28.34 | $28.68 | 1600 |
| 2023-04-18 | 28.27 | $28.58 | 2923 |
| 2023-04-17 | 28.20 | $28.64 | 2343 |
| 2023-04-14 | 28.11 | $28.58 | 4701 |
| 2023-04-13 | 28.02 | $28.91 | 1902 |
| 2023-04-12 | 27.89 | $28.82 | 3912 |
| 2023-04-11 | 27.76 | $28.83 | 4400 |
| 2023-04-10 | 27.62 | $28.42 | 6141 |
| 2023-04-06 | 27.52 | $28.36 | 3025 |
| 2023-04-05 | 27.41 | $28.18 | 1021 |
| 2023-04-04 | 27.32 | $27.86 | 3700 |
| 2023-04-03 | 27.26 | $27.79 | 1742 |
| 2023-03-31 | 27.20 | $27.91 | 4100 |
| 2023-03-30 | 27.14 | $27.79 | 145400 |
| 2023-03-29 | 27.08 | $27.46 | 2400 |
| 2023-03-28 | 27.05 | $27.11 | 300 |
| 2023-03-27 | 27.06 | $27.05 | — |
| 2023-03-24 | 27.08 | $26.70 | 1640 |
| 2023-03-23 | 27.13 | $26.79 | — |
| 2023-03-22 | 27.19 | $27.04 | — |
| 2023-03-21 | 27.22 | $27.34 | 814 |
| 2023-03-20 | 27.22 | $26.99 | 1600 |
| 2023-03-17 | 27.26 | $26.55 | 800 |
| 2023-03-16 | 27.36 | $27.01 | 200 |
| 2023-03-15 | 27.42 | $26.77 | 2109 |
| 2023-03-14 | 27.50 | $27.45 | 400 |
| 2023-03-13 | 27.53 | $27.05 | 1000 |
| 2023-03-10 | 27.60 | $26.97 | — |
| 2023-03-09 | 27.68 | $27.21 | 2901 |
| 2023-03-08 | 27.74 | $27.63 | 300 |
| 2023-03-07 | 27.76 | $27.57 | 8106 |
| 2023-03-06 | 27.79 | $27.88 | 1826 |
| 2023-03-03 | 27.80 | $27.72 | — |
| 2023-03-02 | 27.82 | $27.50 | 26941 |
| 2023-03-01 | 27.87 | $27.42 | 3700 |
| 2023-02-28 | 27.94 | $27.39 | 916 |
| 2023-02-27 | 28.01 | $27.62 | 120 |
| 2023-02-24 | 28.06 | $27.52 | 100 |
| 2023-02-23 | 28.12 | $27.76 | 4016 |
| 2023-02-22 | 28.17 | $27.79 | — |
| 2023-02-21 | 28.22 | $27.96 | 1000 |
| 2023-02-17 | 28.25 | $28.31 | 200 |
| 2023-02-16 | 28.25 | $28.33 | 100 |
| 2023-02-15 | 28.25 | $28.41 | 625 |
| 2023-02-14 | 28.24 | $28.26 | 1000 |
| 2023-02-13 | 28.25 | $28.19 | 213 |
| 2023-02-10 | 28.26 | $27.96 | 2628 |
| 2023-02-09 | 28.30 | $27.79 | 500 |
| 2023-02-08 | 28.36 | $27.98 | 100 |
| 2023-02-07 | 28.40 | $28.21 | 100 |
| 2023-02-06 | 28.42 | $28.10 | 100 |
| 2023-02-03 | 28.44 | $28.24 | 100 |
| 2023-02-02 | 28.45 | $28.71 | 100 |
| 2023-02-01 | 28.40 | $28.61 | 100 |
| 2023-01-31 | 28.35 | $28.47 | — |
| 2023-01-30 | 28.31 | $28.16 | 100 |
| 2023-01-27 | 28.30 | $28.48 | — |
| 2023-01-26 | 28.24 | $28.44 | 100 |
| 2023-01-25 | 28.18 | $28.42 | — |
| 2023-01-24 | 28.12 | $28.61 | 100 |
| 2023-01-23 | 28.03 | $28.63 | 6242 |
| 2023-01-20 | 27.92 | $28.54 | 7200 |
| 2023-01-19 | 27.82 | $28.30 | — |
| 2023-01-18 | 27.73 | $28.32 | 300 |
| 2023-01-17 | 27.63 | $28.55 | — |
| 2023-01-13 | 27.51 | $28.47 | 100 |
| 2023-01-12 | 27.38 | $28.57 | — |
| 2023-01-11 | 27.24 | $28.27 | 423 |
| 2023-01-10 | 27.13 | $27.93 | — |
| 2023-01-09 | 27.04 | $27.65 | — |
| 2023-01-06 | 26.98 | $27.65 | — |
| 2023-01-05 | 26.91 | $27.12 | 100 |
| 2023-01-04 | 26.90 | $27.19 | 100 |
| 2023-01-03 | 26.88 | $26.72 | 100 |
| 2022-12-30 | 26.91 | $26.81 | 1100 |
| 2022-12-29 | 26.93 | $26.96 | — |
| 2022-12-28 | 26.94 | $26.56 | — |
| 2022-12-27 | 26.98 | $27.06 | — |
| 2022-12-23 | 26.98 | $26.99 | 932 |
| 2022-12-22 | 26.98 | $26.82 | — |
| 2022-12-21 | 27.00 | $26.83 | — |
| 2022-12-20 | 27.02 | $26.54 | 100 |
| 2022-12-19 | 27.06 | $26.37 | 100 |
| 2022-12-16 | 27.12 | $26.66 | 200 |
| 2022-12-15 | 27.16 | $27.03 | 100 |
| 2022-12-14 | 27.16 | $27.51 | 100 |
| 2022-12-13 | 27.11 | $27.49 | 100 |
| 2022-12-12 | 27.06 | $27.24 | — |
| 2022-12-09 | 27.02 | $27.05 | 100 |
| 2022-12-08 | 26.99 | $27.06 | — |
| 2022-12-07 | 26.95 | $27.14 | — |
| 2022-12-06 | 26.90 | $27.14 | 100 |
| 2022-12-05 | 26.84 | $27.84 | — |
| 2022-12-02 | 26.71 | $27.84 | 8100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
45.08
2026-07-17
Close Price
$45.70
Vol: 217517
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.23
Average
33.30
Maximum
46.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.08 | $45.70 | 217517 |
| 2026-07-16 | 44.95 | $45.44 | 236803 |
| 2026-07-15 | 44.86 | $45.30 | 129200 |
| 2026-07-14 | 44.78 | $45.43 | 219502 |
| 2026-07-13 | 44.66 | $44.89 | 132202 |
| 2026-07-10 | 44.64 | $44.54 | 251200 |
| 2026-07-09 | 44.69 | $44.64 | 325125 |
| 2026-07-08 | 44.73 | $44.68 | 262100 |
| 2026-07-07 | 44.77 | $44.79 | 227700 |
| 2026-07-06 | 44.79 | $44.45 | 576800 |
| 2026-07-02 | 44.89 | $44.59 | 212925 |
| 2026-07-01 | 44.98 | $43.98 | 222330 |
| 2026-06-30 | 45.21 | $44.97 | 168402 |
| 2026-06-29 | 45.27 | $45.53 | 171000 |
| 2026-06-26 | 45.23 | $45.54 | 152300 |
| 2026-06-25 | 45.17 | $45.44 | 206102 |
| 2026-06-24 | 45.13 | $44.88 | 98200 |
| 2026-06-23 | 45.19 | $45.09 | 100100 |
| 2026-06-22 | 45.23 | $44.86 | 146400 |
| 2026-06-18 | 45.32 | $44.75 | 369527 |
| 2026-06-17 | 45.45 | $44.72 | 220000 |
| 2026-06-16 | 45.60 | $45.40 | 197210 |
| 2026-06-15 | 45.64 | $45.61 | 201341 |
| 2026-06-12 | 45.64 | $45.88 | 112132 |
| 2026-06-11 | 45.58 | $45.88 | 211029 |
| 2026-06-10 | 45.51 | $45.47 | 201937 |
| 2026-06-09 | 45.52 | $45.48 | 130519 |
| 2026-06-08 | 45.52 | $45.03 | 121735 |
| 2026-06-05 | 45.62 | $45.40 | 396200 |
| 2026-06-04 | 45.66 | $45.41 | 279246 |
| 2026-06-03 | 45.70 | $45.05 | 262000 |
| 2026-06-02 | 45.82 | $45.25 | 180701 |
| 2026-06-01 | 45.92 | $44.96 | 183930 |
| 2026-05-29 | 46.09 | $45.58 | 168600 |
| 2026-05-28 | 46.16 | $45.79 | 160600 |
| 2026-05-27 | 46.19 | $45.90 | 190400 |
| 2026-05-26 | 46.21 | $46.51 | 495200 |
| 2026-05-22 | 46.09 | $46.47 | 203456 |
| 2026-05-21 | 45.96 | $46.51 | 194800 |
| 2026-05-20 | 45.80 | $46.15 | 311000 |
| 2026-05-19 | 45.69 | $45.80 | 435400 |
| 2026-05-18 | 45.64 | $45.83 | 325102 |
| 2026-05-15 | 45.56 | $45.04 | 146338 |
| 2026-05-14 | 45.64 | $45.76 | 152048 |
| 2026-05-13 | 45.58 | $45.78 | 100129 |
| 2026-05-12 | 45.50 | $45.79 | 255232 |
| 2026-05-11 | 45.41 | $45.84 | 270000 |
| 2026-05-08 | 45.29 | $45.39 | 344600 |
| 2026-05-07 | 45.25 | $45.25 | 149807 |
| 2026-05-06 | 45.22 | $45.90 | 271400 |
| 2026-05-05 | 45.06 | $45.29 | 246100 |
| 2026-05-04 | 44.99 | $44.99 | 148900 |
| 2026-05-01 | 44.98 | $45.35 | 122547 |
| 2026-04-30 | 44.88 | $45.48 | 167500 |
| 2026-04-29 | 44.75 | $44.27 | 238333 |
| 2026-04-28 | 44.85 | $44.93 | 224118 |
| 2026-04-27 | 44.82 | $44.73 | 184500 |
| 2026-04-24 | 44.83 | $44.80 | 595000 |
| 2026-04-23 | 44.83 | $44.69 | 582900 |
| 2026-04-22 | 44.86 | $44.32 | 282448 |
| 2026-04-21 | 44.96 | $44.03 | 647201 |
| 2026-04-20 | 45.14 | $44.81 | 534000 |
| 2026-04-17 | 45.18 | $44.79 | 158647 |
| 2026-04-16 | 45.23 | $45.09 | 143234 |
| 2026-04-15 | 45.23 | $45.10 | 311500 |
| 2026-04-14 | 45.22 | $45.29 | 374300 |
| 2026-04-13 | 45.17 | $45.24 | 393745 |
| 2026-04-10 | 45.11 | $45.66 | 189029 |
| 2026-04-09 | 44.96 | $45.72 | 255200 |
| 2026-04-08 | 44.78 | $45.41 | 186030 |
| 2026-04-07 | 44.62 | $45.16 | 259049 |
| 2026-04-06 | 44.49 | $44.85 | 249839 |
| 2026-04-02 | 44.41 | $44.72 | 144322 |
| 2026-04-01 | 44.34 | $44.42 | 160800 |
| 2026-03-31 | 44.32 | $44.54 | 227035 |
| 2026-03-30 | 44.28 | $44.05 | 141800 |
| 2026-03-27 | 44.33 | $43.86 | 183712 |
| 2026-03-26 | 44.43 | $43.95 | 247200 |
| 2026-03-25 | 44.52 | $44.26 | 222600 |
| 2026-03-24 | 44.57 | $43.94 | 183813 |
| 2026-03-23 | 44.69 | $43.76 | 137200 |
| 2026-03-20 | 44.86 | $43.43 | 222300 |
| 2026-03-19 | 45.13 | $44.68 | 220400 |
| 2026-03-18 | 45.18 | $44.63 | 453400 |
| 2026-03-17 | 45.25 | $45.30 | 119225 |
| 2026-03-16 | 45.18 | $44.94 | 396200 |
| 2026-03-13 | 45.17 | $44.41 | 121200 |
| 2026-03-12 | 45.27 | $44.40 | 201600 |
| 2026-03-11 | 45.39 | $44.40 | 100700 |
| 2026-03-10 | 45.51 | $44.57 | 151900 |
| 2026-03-09 | 45.62 | $44.59 | 218512 |
| 2026-03-06 | 45.74 | $44.65 | 215011 |
| 2026-03-05 | 45.86 | $44.75 | 300600 |
| 2026-03-04 | 45.97 | $45.06 | 113554 |
| 2026-03-03 | 46.03 | $45.03 | 146400 |
| 2026-03-02 | 46.10 | $46.12 | 139635 |
| 2026-02-27 | 45.94 | $46.25 | 234444 |
| 2026-02-26 | 45.71 | $46.28 | 208224 |
| 2026-02-25 | 45.44 | $45.89 | 211900 |
| 2026-02-24 | 45.20 | $45.49 | 212200 |
| 2026-02-23 | 45.00 | $45.30 | 221400 |
| 2026-02-20 | 44.80 | $44.82 | 159404 |
| 2026-02-19 | 44.66 | $44.79 | 175600 |
| 2026-02-18 | 44.50 | $44.75 | 125800 |
| 2026-02-17 | 44.31 | $45.12 | 118600 |
| 2026-02-13 | 44.01 | $44.89 | 257300 |
| 2026-02-12 | 43.70 | $44.47 | 387618 |
| 2026-02-11 | 43.43 | $44.61 | 454447 |
| 2026-02-10 | 43.08 | $43.76 | 198000 |
| 2026-02-09 | 42.85 | $43.52 | 319218 |
| 2026-02-06 | 42.62 | $43.10 | 393400 |
| 2026-02-05 | 42.45 | $42.47 | 397300 |
| 2026-02-04 | 42.37 | $42.72 | 181200 |
| 2026-02-03 | 42.23 | $42.25 | 317300 |
| 2026-02-02 | 42.16 | $41.99 | 225646 |
| 2026-01-30 | 42.13 | $42.28 | 412903 |
| 2026-01-29 | 42.03 | $42.53 | 181009 |
| 2026-01-28 | 41.86 | $42.51 | 290800 |
| 2026-01-27 | 41.66 | $42.51 | 103727 |
| 2026-01-26 | 41.43 | $41.89 | 264300 |
| 2026-01-23 | 41.29 | $41.62 | 131116 |
| 2026-01-22 | 41.18 | $41.43 | 235310 |
| 2026-01-21 | 41.09 | $41.17 | 86908 |
| 2026-01-20 | 41.04 | $41.02 | 117803 |
| 2026-01-16 | 41.01 | $41.41 | 230500 |
| 2026-01-15 | 40.90 | $41.27 | 285200 |
| 2026-01-14 | 40.80 | $41.10 | 82400 |
| 2026-01-13 | 40.71 | $40.69 | 163033 |
| 2026-01-12 | 40.69 | $40.77 | 92000 |
| 2026-01-09 | 40.66 | $40.65 | 611633 |
| 2026-01-08 | 40.64 | $40.71 | 124920 |
| 2026-01-07 | 40.61 | $40.62 | 116944 |
| 2026-01-06 | 40.59 | $40.67 | 135900 |
| 2026-01-05 | 40.55 | $40.57 | 153900 |
| 2026-01-02 | 40.53 | $40.88 | 80400 |
| 2025-12-31 | 40.44 | $40.34 | 153303 |
| 2025-12-30 | 40.45 | $40.55 | 52800 |
| 2025-12-29 | 40.42 | $40.44 | 114000 |
| 2025-12-26 | 40.40 | $40.58 | 67500 |
| 2025-12-24 | 40.35 | $40.51 | 25509 |
| 2025-12-23 | 40.31 | $40.41 | 103900 |
| 2025-12-22 | 40.28 | $40.21 | 138700 |
| 2025-12-19 | 40.28 | $40.17 | 196800 |
| 2025-12-18 | 40.30 | $40.20 | 83659 |
| 2025-12-17 | 40.31 | $40.10 | 108232 |
| 2025-12-16 | 40.34 | $40.16 | 81026 |
| 2025-12-15 | 40.37 | $40.43 | 114831 |
| 2025-12-12 | 40.34 | $40.15 | 41347 |
| 2025-12-11 | 40.36 | $40.16 | 74100 |
| 2025-12-10 | 40.39 | $39.93 | 225025 |
| 2025-12-09 | 40.47 | $40.01 | 72736 |
| 2025-12-08 | 40.54 | $40.18 | 139700 |
| 2025-12-05 | 40.59 | $40.27 | 83447 |
| 2025-12-04 | 40.62 | $40.51 | 376700 |
| 2025-12-03 | 40.61 | $40.54 | 125800 |
| 2025-12-02 | 40.59 | $40.61 | 63500 |
| 2025-12-01 | 40.54 | $40.65 | 60846 |
| 2025-11-28 | 40.48 | $41.01 | 32121 |
| 2025-11-26 | 40.33 | $40.59 | 94300 |
| 2025-11-25 | 40.25 | $40.12 | 48117 |
| 2025-11-24 | 40.25 | $39.97 | 130341 |
| 2025-11-21 | 40.28 | $39.92 | 520720 |
| 2025-11-20 | 40.32 | $39.72 | 147921 |
| 2025-11-19 | 40.41 | $39.89 | 46500 |
| 2025-11-18 | 40.47 | $40.36 | 44720 |
| 2025-11-17 | 40.44 | $40.39 | 78400 |
| 2025-11-14 | 40.41 | $40.39 | 75043 |
| 2025-11-13 | 40.36 | $40.48 | 67418 |
| 2025-11-12 | 40.28 | $40.57 | 105900 |
| 2025-11-11 | 40.17 | $40.43 | 86200 |
| 2025-11-10 | 40.07 | $40.33 | 80300 |
| 2025-11-07 | 39.97 | $40.30 | 45427 |
| 2025-11-06 | 39.86 | $40.00 | 68000 |
| 2025-11-05 | 39.79 | $39.87 | 76608 |
| 2025-11-04 | 39.74 | $39.59 | 303846 |
| 2025-11-03 | 39.74 | $39.80 | 35948 |
| 2025-10-31 | 39.68 | $39.59 | 58845 |
| 2025-10-30 | 39.67 | $39.80 | 83403 |
| 2025-10-29 | 39.60 | $39.47 | 64600 |
| 2025-10-28 | 39.60 | $39.62 | 37843 |
| 2025-10-27 | 39.56 | $39.77 | 63003 |
| 2025-10-24 | 39.47 | $39.70 | 54020 |
| 2025-10-23 | 39.39 | $39.68 | 48633 |
| 2025-10-22 | 39.30 | $39.43 | 60900 |
| 2025-10-21 | 39.24 | $39.23 | 87000 |
| 2025-10-20 | 39.22 | $39.54 | 72400 |
| 2025-10-17 | 39.13 | $39.64 | 21400 |
| 2025-10-16 | 38.99 | $39.68 | 121300 |
| 2025-10-15 | 38.83 | $39.53 | 105214 |
| 2025-10-14 | 38.67 | $38.98 | 62800 |
| 2025-10-13 | 38.61 | $38.57 | 84400 |
| 2025-10-10 | 38.62 | $38.38 | 99700 |
| 2025-10-09 | 38.67 | $38.57 | 35900 |
| 2025-10-08 | 38.68 | $38.69 | 95700 |
| 2025-10-07 | 38.68 | $38.42 | 36700 |
| 2025-10-06 | 38.73 | $38.68 | 45000 |
| 2025-10-03 | 38.73 | $38.91 | 187700 |
| 2025-10-02 | 38.69 | $38.76 | 160600 |
| 2025-10-01 | 38.67 | $38.97 | 85736 |
| 2025-09-30 | 38.60 | $38.94 | 87926 |
| 2025-09-29 | 38.53 | $38.74 | 93034 |
| 2025-09-26 | 38.49 | $38.72 | 22809 |
| 2025-09-25 | 38.45 | $38.38 | 98500 |
| 2025-09-24 | 38.47 | $38.57 | 39244 |
| 2025-09-23 | 38.46 | $38.57 | 61227 |
| 2025-09-22 | 38.44 | $38.50 | 65900 |
| 2025-09-19 | 38.44 | $38.23 | 43341 |
| 2025-09-18 | 38.50 | $38.54 | 48000 |
| 2025-09-17 | 38.49 | $38.53 | 65001 |
| 2025-09-16 | 38.49 | $38.72 | 67510 |
| 2025-09-15 | 38.45 | $38.95 | 46631 |
| 2025-09-12 | 38.36 | $38.80 | 19232 |
| 2025-09-11 | 38.29 | $38.73 | 51531 |
| 2025-09-10 | 38.21 | $38.44 | 48512 |
| 2025-09-09 | 38.19 | $38.20 | 59500 |
| 2025-09-08 | 38.22 | $37.99 | 325800 |
| 2025-09-05 | 38.30 | $38.06 | 49100 |
| 2025-09-04 | 38.37 | $38.02 | 72727 |
| 2025-09-03 | 38.47 | $37.69 | 37370 |
| 2025-09-02 | 38.65 | $37.75 | 19700 |
| 2025-08-29 | 38.85 | $38.34 | 24717 |
| 2025-08-28 | 38.96 | $38.52 | 27531 |
| 2025-08-27 | 39.05 | $38.69 | 26410 |
| 2025-08-26 | 39.12 | $38.63 | 22714 |
| 2025-08-25 | 39.21 | $38.68 | 41700 |
| 2025-08-22 | 39.30 | $39.43 | 24243 |
| 2025-08-21 | 39.25 | $39.13 | 26000 |
| 2025-08-20 | 39.25 | $39.25 | 36129 |
| 2025-08-19 | 39.23 | $38.98 | 28914 |
| 2025-08-18 | 39.25 | $38.99 | 45200 |
| 2025-08-15 | 39.28 | $39.28 | 18608 |
| 2025-08-14 | 39.25 | $39.34 | 20700 |
| 2025-08-13 | 39.20 | $39.37 | 34113 |
| 2025-08-12 | 39.14 | $39.10 | 17327 |
| 2025-08-11 | 39.12 | $38.94 | 19600 |
| 2025-08-08 | 39.13 | $39.04 | 28300 |
| 2025-08-07 | 39.12 | $39.13 | 28600 |
| 2025-08-06 | 39.09 | $39.19 | 18119 |
| 2025-08-05 | 39.03 | $39.13 | 255915 |
| 2025-08-04 | 38.99 | $39.42 | 28519 |
| 2025-08-01 | 38.87 | $38.89 | 11600 |
| 2025-07-31 | 38.84 | $38.68 | 19439 |
| 2025-07-30 | 38.85 | $38.67 | 33100 |
| 2025-07-29 | 38.86 | $38.76 | 53736 |
| 2025-07-28 | 38.85 | $38.54 | 18912 |
| 2025-07-25 | 38.89 | $39.06 | 32804 |
| 2025-07-24 | 38.82 | $38.94 | 22309 |
| 2025-07-23 | 38.76 | $39.13 | 29500 |
| 2025-07-22 | 38.66 | $39.06 | 34345 |
| 2025-07-21 | 38.55 | $38.57 | 35800 |
| 2025-07-18 | 38.53 | $38.64 | 49600 |
| 2025-07-17 | 38.48 | $38.12 | 17000 |
| 2025-07-16 | 38.54 | $38.05 | 45840 |
| 2025-07-15 | 38.62 | $38.00 | 56900 |
| 2025-07-14 | 38.72 | $38.55 | 11800 |
| 2025-07-11 | 38.73 | $38.31 | 38309 |
| 2025-07-10 | 38.78 | $38.36 | 22548 |
| 2025-07-09 | 38.82 | $38.58 | 47600 |
| 2025-07-08 | 38.83 | $38.26 | 95200 |
| 2025-07-07 | 38.90 | $38.33 | 65122 |
| 2025-07-03 | 38.97 | $38.54 | 10200 |
| 2025-07-02 | 38.99 | $38.75 | 49006 |
| 2025-07-01 | 38.98 | $38.78 | 121100 |
| 2025-06-30 | 38.95 | $39.28 | 27005 |
| 2025-06-27 | 38.81 | $39.02 | 28426 |
| 2025-06-26 | 38.70 | $38.92 | 17600 |
| 2025-06-25 | 38.59 | $38.35 | 30800 |
| 2025-06-24 | 38.58 | $38.62 | 184126 |
| 2025-06-23 | 38.51 | $38.56 | 55444 |
| 2025-06-20 | 38.43 | $38.07 | 10900 |
| 2025-06-18 | 38.44 | $38.10 | 35139 |
| 2025-06-17 | 38.44 | $37.93 | 18522 |
| 2025-06-16 | 38.48 | $38.27 | 34035 |
| 2025-06-13 | 38.45 | $38.33 | 19034 |
| 2025-06-12 | 38.39 | $38.58 | 20900 |
| 2025-06-11 | 38.27 | $38.07 | 15510 |
| 2025-06-10 | 38.23 | $37.79 | 30824 |
| 2025-06-09 | 38.24 | $37.69 | 6700 |
| 2025-06-06 | 38.28 | $37.99 | 54400 |
| 2025-06-05 | 38.24 | $37.93 | 18300 |
| 2025-06-04 | 38.21 | $37.91 | 26129 |
| 2025-06-03 | 38.18 | $38.13 | 39642 |
| 2025-06-02 | 38.08 | $38.28 | 51248 |
| 2025-05-30 | 37.94 | $37.83 | 40528 |
| 2025-05-29 | 37.86 | $37.70 | 90609 |
| 2025-05-28 | 37.79 | $37.57 | 28327 |
| 2025-05-27 | 37.74 | $38.01 | 35808 |
| 2025-05-23 | 37.57 | $37.74 | 45222 |
| 2025-05-22 | 37.44 | $37.51 | 150700 |
| 2025-05-21 | 37.32 | $37.55 | 29000 |
| 2025-05-20 | 37.17 | $37.87 | 32200 |
| 2025-05-19 | 36.92 | $37.40 | 20900 |
| 2025-05-16 | 36.73 | $37.12 | 53717 |
| 2025-05-15 | 36.57 | $36.71 | 17511 |
| 2025-05-14 | 36.46 | $36.15 | 27523 |
| 2025-05-13 | 36.44 | $36.16 | 117300 |
| 2025-05-12 | 36.42 | $36.05 | 201600 |
| 2025-05-09 | 36.41 | $36.30 | 10100 |
| 2025-05-08 | 36.34 | $36.12 | 48900 |
| 2025-05-07 | 36.30 | $36.54 | 516400 |
| 2025-05-06 | 36.15 | $36.30 | 218000 |
| 2025-05-05 | 36.03 | $36.06 | 127434 |
| 2025-05-02 | 35.94 | $36.14 | 88349 |
| 2025-05-01 | 35.81 | $36.09 | 29400 |
| 2025-04-30 | 35.66 | $36.14 | 138749 |
| 2025-04-29 | 35.47 | $36.17 | 166136 |
| 2025-04-28 | 35.25 | $35.89 | 9904 |
| 2025-04-25 | 35.04 | $35.46 | 50204 |
| 2025-04-24 | 34.89 | $35.66 | 74100 |
| 2025-04-23 | 34.67 | $35.13 | 293600 |
| 2025-04-22 | 34.53 | $35.43 | 316900 |
| 2025-04-21 | 34.29 | $34.57 | 37341 |
| 2025-04-17 | 34.20 | $35.01 | 48000 |
| 2025-04-16 | 33.99 | $34.68 | 43100 |
| 2025-04-15 | 33.83 | $34.37 | 14555 |
| 2025-04-14 | 33.70 | $34.15 | 22400 |
| 2025-04-11 | 33.59 | $33.88 | 53212 |
| 2025-04-10 | 33.53 | $33.14 | 30428 |
| 2025-04-09 | 33.60 | $33.10 | 174300 |
| 2025-04-08 | 33.71 | $31.57 | 39431 |
| 2025-04-07 | 34.14 | $31.80 | 127644 |
| 2025-04-04 | 34.60 | $32.78 | 44816 |
| 2025-04-03 | 34.93 | $35.22 | 107101 |
| 2025-04-02 | 34.78 | $34.91 | 41141 |
| 2025-04-01 | 34.68 | $34.65 | 18000 |
| 2025-03-31 | 34.61 | $34.47 | 31904 |
| 2025-03-28 | 34.56 | $34.57 | 31538 |
| 2025-03-27 | 34.48 | $34.32 | 14500 |
| 2025-03-26 | 34.43 | $34.21 | 9308 |
| 2025-03-25 | 34.40 | $34.33 | 57439 |
| 2025-03-24 | 34.34 | $34.31 | 89533 |
| 2025-03-21 | 34.26 | $34.18 | 3918 |
| 2025-03-20 | 34.19 | $34.42 | 16900 |
| 2025-03-19 | 34.06 | $34.42 | 147024 |
| 2025-03-18 | 33.90 | $34.25 | 24035 |
| 2025-03-17 | 33.75 | $34.33 | 52008 |
| 2025-03-14 | 33.55 | $33.96 | 83100 |
| 2025-03-13 | 33.40 | $33.53 | 48100 |
| 2025-03-12 | 33.31 | $33.40 | 19700 |
| 2025-03-11 | 33.23 | $33.55 | 22238 |
| 2025-03-10 | 33.10 | $33.43 | 18941 |
| 2025-03-07 | 32.97 | $33.28 | 44100 |
| 2025-03-06 | 32.85 | $32.61 | 6700 |
| 2025-03-05 | 32.86 | $33.02 | 128744 |
| 2025-03-04 | 32.77 | $32.72 | 6000 |
| 2025-03-03 | 32.73 | $32.70 | 377600 |
| 2025-02-28 | 32.68 | $32.79 | 30500 |
| 2025-02-27 | 32.61 | $32.50 | 18800 |
| 2025-02-26 | 32.58 | $32.71 | 3946 |
| 2025-02-25 | 32.51 | $32.67 | 9200 |
| 2025-02-24 | 32.42 | $32.35 | 2300 |
| 2025-02-21 | 32.39 | $32.32 | 31135 |
| 2025-02-20 | 32.35 | $32.57 | 20600 |
| 2025-02-19 | 32.26 | $32.41 | 24900 |
| 2025-02-18 | 32.18 | $32.39 | 40532 |
| 2025-02-14 | 32.09 | $32.28 | 22820 |
| 2025-02-13 | 32.00 | $32.32 | 1622 |
| 2025-02-12 | 31.89 | $31.94 | 3800 |
| 2025-02-11 | 31.85 | $32.06 | 15800 |
| 2025-02-10 | 31.77 | $32.06 | 1040 |
| 2025-02-07 | 31.67 | $31.76 | 3100 |
| 2025-02-06 | 31.62 | $31.73 | 1500 |
| 2025-02-05 | 31.56 | $31.90 | 4139 |
| 2025-02-04 | 31.46 | $31.63 | 20800 |
| 2025-02-03 | 31.40 | $31.54 | 32201 |
| 2025-01-31 | 31.35 | $31.42 | 1903 |
| 2025-01-30 | 31.31 | $31.63 | 1600 |
| 2025-01-29 | 31.22 | $31.31 | 1411 |
| 2025-01-28 | 31.19 | $31.27 | 5014 |
| 2025-01-27 | 31.15 | $31.19 | 700 |
| 2025-01-24 | 31.13 | $31.53 | 2430 |
| 2025-01-23 | 31.03 | $31.51 | 1049 |
| 2025-01-22 | 30.92 | $31.30 | 6400 |
| 2025-01-21 | 30.83 | $31.76 | 700 |
| 2025-01-17 | 30.64 | $31.43 | 736 |
| 2025-01-16 | 30.48 | $31.20 | 3212 |
| 2025-01-15 | 30.34 | $30.84 | 1506 |
| 2025-01-14 | 30.26 | $30.59 | 700 |
| 2025-01-13 | 30.23 | $30.24 | 1300 |
| 2025-01-10 | 30.26 | $30.16 | 2100 |
| 2025-01-08 | 30.31 | $30.51 | 2824 |
| 2025-01-07 | 30.30 | $30.52 | 6219 |
| 2025-01-06 | 30.29 | $30.65 | 1530 |
| 2025-01-03 | 30.26 | $30.65 | 800 |
| 2025-01-02 | 30.22 | $30.36 | 3928 |
| 2024-12-31 | 30.23 | $30.15 | 3300 |
| 2024-12-30 | 30.30 | $30.24 | 11239 |
| 2024-12-27 | 30.36 | $30.16 | 56342 |
| 2024-12-26 | 30.44 | $30.63 | 5801 |
| 2024-12-24 | 30.45 | $30.56 | 1000 |
| 2024-12-23 | 30.47 | $30.42 | 5426 |
| 2024-12-20 | 30.53 | $30.21 | 1034 |
| 2024-12-19 | 30.64 | $29.96 | 3200 |
| 2024-12-18 | 30.83 | $29.83 | 2500 |
| 2024-12-17 | 31.08 | $30.53 | 16236 |
| 2024-12-16 | 31.22 | $30.84 | 2400 |
| 2024-12-13 | 31.32 | $31.06 | 2610 |
| 2024-12-12 | 31.39 | $30.85 | 1806 |
| 2024-12-11 | 31.51 | $31.15 | 5941 |
| 2024-12-10 | 31.59 | $31.25 | 25900 |
| 2024-12-09 | 31.67 | $31.40 | 29700 |
| 2024-12-06 | 31.72 | $31.75 | 1440 |
| 2024-12-05 | 31.71 | $31.89 | 901 |
| 2024-12-04 | 31.67 | $31.52 | 412 |
| 2024-12-03 | 31.69 | $31.57 | 4200 |
| 2024-12-02 | 31.72 | $31.57 | 1500 |
| 2024-11-29 | 31.74 | $32.17 | 4700 |
| 2024-11-27 | 31.64 | $31.91 | 1600 |
| 2024-11-26 | 31.58 | $31.85 | 2011 |
| 2024-11-25 | 31.53 | $31.77 | 2100 |
| 2024-11-22 | 31.48 | $31.83 | 2200 |
| 2024-11-21 | 31.41 | $31.89 | 2800 |
| 2024-11-20 | 31.32 | $31.53 | 5115 |
| 2024-11-19 | 31.29 | $31.63 | 1900 |
| 2024-11-18 | 31.24 | $31.51 | 700 |
| 2024-11-15 | 31.20 | $31.42 | 3700 |
| 2024-11-14 | 31.18 | $31.07 | 1600 |
| 2024-11-13 | 31.23 | $30.84 | 125200 |
| 2024-11-12 | 31.34 | $31.08 | 1000 |
| 2024-11-11 | 31.42 | $31.53 | 1429 |
| 2024-11-08 | 31.41 | $31.48 | 2130 |
| 2024-11-07 | 31.41 | $31.40 | 1016 |
| 2024-11-06 | 31.44 | $31.04 | 543 |
| 2024-11-05 | 31.54 | $31.50 | 924 |
| 2024-11-04 | 31.56 | $31.19 | 1000 |
| 2024-11-01 | 31.66 | $31.19 | 300 |
| 2024-10-31 | 31.77 | $31.56 | 1800 |
| 2024-10-30 | 31.82 | $31.49 | 1300 |
| 2024-10-29 | 31.89 | $31.45 | 800 |
| 2024-10-28 | 31.98 | $31.82 | 400 |
| 2024-10-25 | 32.01 | $31.56 | 1845 |
| 2024-10-24 | 32.10 | $31.86 | 1000 |
| 2024-10-23 | 32.14 | $31.80 | 1900 |
| 2024-10-22 | 32.19 | $31.87 | 405 |
| 2024-10-21 | 32.24 | $32.16 | 4500 |
| 2024-10-18 | 32.24 | $32.35 | 1241 |
| 2024-10-17 | 32.20 | $32.16 | 700 |
| 2024-10-16 | 32.18 | $32.44 | 1600 |
| 2024-10-15 | 32.10 | $32.13 | 7500 |
| 2024-10-14 | 32.08 | $32.10 | 6928 |
| 2024-10-11 | 32.06 | $31.80 | 1000 |
| 2024-10-10 | 32.09 | $31.58 | 2313 |
| 2024-10-09 | 32.18 | $31.70 | 188645 |
| 2024-10-08 | 32.25 | $31.71 | 1700 |
| 2024-10-07 | 32.34 | $31.76 | 2411 |
| 2024-10-04 | 32.42 | $32.09 | 2330 |
| 2024-10-03 | 32.44 | $31.86 | 434 |
| 2024-10-02 | 32.52 | $32.06 | 1745 |
| 2024-10-01 | 32.56 | $32.16 | 1000 |
| 2024-09-30 | 32.58 | $32.50 | 7620 |
| 2024-09-27 | 32.54 | $32.56 | 8200 |
| 2024-09-26 | 32.47 | $32.44 | 8311 |
| 2024-09-25 | 32.41 | $32.43 | 21300 |
| 2024-09-24 | 32.34 | $32.49 | 1200 |
| 2024-09-23 | 32.24 | $32.42 | 2007 |
| 2024-09-20 | 32.14 | $32.21 | 5100 |
| 2024-09-19 | 32.07 | $31.92 | 3629 |
| 2024-09-18 | 32.03 | $32.18 | 1600 |
| 2024-09-17 | 31.94 | $32.18 | 2518 |
| 2024-09-16 | 31.83 | $32.38 | 6600 |
| 2024-09-13 | 31.66 | $31.79 | 27626 |
| 2024-09-12 | 31.58 | $31.50 | 331 |
| 2024-09-11 | 31.54 | $31.49 | 9500 |
| 2024-09-10 | 31.50 | $31.38 | 1908 |
| 2024-09-09 | 31.48 | $31.32 | 4100 |
| 2024-09-06 | 31.46 | $31.19 | 11300 |
| 2024-09-05 | 31.46 | $31.45 | 3100 |
| 2024-09-04 | 31.40 | $31.26 | 19700 |
| 2024-09-03 | 31.37 | $31.16 | 500 |
| 2024-08-30 | 31.36 | $31.43 | 700 |
| 2024-08-29 | 31.28 | $31.20 | 712 |
| 2024-08-28 | 31.23 | $31.25 | 5020 |
| 2024-08-27 | 31.17 | $31.36 | 712 |
| 2024-08-26 | 31.07 | $31.41 | 1800 |
| 2024-08-23 | 30.93 | $31.42 | 900 |
| 2024-08-22 | 30.78 | $31.00 | 10800 |
| 2024-08-21 | 30.68 | $31.05 | 1246 |
| 2024-08-20 | 30.55 | $30.85 | 1039 |
| 2024-08-19 | 30.44 | $31.00 | 2300 |
| 2024-08-16 | 30.29 | $30.66 | 200 |
| 2024-08-15 | 30.17 | $30.47 | 700 |
| 2024-08-14 | 30.08 | $30.43 | 605 |
| 2024-08-13 | 29.98 | $30.30 | 2936 |
| 2024-08-12 | 29.89 | $29.96 | 600 |
| 2024-08-09 | 29.86 | $29.94 | 1028 |
| 2024-08-08 | 29.82 | $29.96 | 415 |
| 2024-08-07 | 29.77 | $29.75 | 745 |
| 2024-08-06 | 29.76 | $29.60 | 300 |
| 2024-08-05 | 29.78 | $29.21 | 159828 |
| 2024-08-02 | 29.88 | $30.09 | 937 |
| 2024-08-01 | 29.81 | $29.92 | 535 |
| 2024-07-31 | 29.76 | $29.95 | 903 |
| 2024-07-30 | 29.70 | $29.90 | 700 |
| 2024-07-29 | 29.64 | $29.75 | 10834 |
| 2024-07-26 | 29.60 | $29.92 | 13830 |
| 2024-07-25 | 29.52 | $29.50 | 201000 |
| 2024-07-24 | 29.51 | $29.49 | 5300 |
| 2024-07-23 | 29.50 | $29.56 | 100 |
| 2024-07-22 | 29.48 | $29.93 | 700 |
| 2024-07-19 | 29.37 | $29.58 | 100 |
| 2024-07-18 | 29.32 | $29.64 | 800 |
| 2024-07-17 | 29.25 | $29.71 | 700 |
| 2024-07-16 | 29.15 | $29.55 | 530 |
| 2024-07-15 | 29.07 | $29.38 | 200 |
| 2024-07-12 | 29.01 | $29.61 | 1200 |
| 2024-07-11 | 28.90 | $29.44 | 110 |
| 2024-07-10 | 28.80 | $29.13 | 624 |
| 2024-07-09 | 28.76 | $28.82 | 848 |
| 2024-07-08 | 28.77 | $28.99 | 600 |
| 2024-07-05 | 28.75 | $29.10 | 649 |
| 2024-07-03 | 28.71 | $28.92 | 200 |
| 2024-07-02 | 28.70 | $28.49 | 709 |
| 2024-07-01 | 28.78 | $28.45 | 1300 |
| 2024-06-28 | 28.89 | $28.60 | 400 |
| 2024-06-27 | 28.98 | $28.77 | 1200 |
| 2024-06-26 | 29.06 | $28.88 | 3300 |
| 2024-06-25 | 29.12 | $29.04 | 325 |
| 2024-06-24 | 29.16 | $29.17 | 225 |
| 2024-06-21 | 29.18 | $28.87 | 436 |
| 2024-06-20 | 29.27 | $29.03 | 3900 |
| 2024-06-18 | 29.34 | $28.85 | 824 |
| 2024-06-17 | 29.46 | $28.54 | 131 |
| 2024-06-14 | 29.66 | $28.58 | 200 |
| 2024-06-13 | 29.89 | $28.98 | 1020 |
| 2024-06-12 | 30.08 | $29.35 | 5200 |
| 2024-06-11 | 30.21 | $29.38 | 3131 |
| 2024-06-10 | 30.35 | $29.70 | 2220 |
| 2024-06-07 | 30.45 | $29.73 | 842 |
| 2024-06-06 | 30.56 | $30.25 | 612 |
| 2024-06-05 | 30.57 | $30.47 | 800 |
| 2024-06-04 | 30.54 | $30.41 | 409 |
| 2024-06-03 | 30.51 | $30.41 | 2406 |
| 2024-05-31 | 30.47 | $30.46 | 500 |
| 2024-05-30 | 30.41 | $30.09 | 2500 |
| 2024-05-29 | 30.42 | $29.79 | 1204 |
| 2024-05-28 | 30.49 | $30.22 | 714 |
| 2024-05-24 | 30.47 | $30.24 | 1000 |
| 2024-05-23 | 30.45 | $29.82 | 900 |
| 2024-05-22 | 30.51 | $30.41 | 800 |
| 2024-05-21 | 30.44 | $30.64 | 500 |
| 2024-05-20 | 30.32 | $30.68 | 13012 |
| 2024-05-17 | 30.16 | $30.57 | 800 |
| 2024-05-16 | 29.99 | $30.52 | 900 |
| 2024-05-15 | 29.81 | $30.51 | 1000 |
| 2024-05-14 | 29.59 | $30.25 | 543 |
| 2024-05-13 | 29.40 | $29.99 | 2500 |
| 2024-05-10 | 29.22 | $29.92 | 2527 |
| 2024-05-09 | 29.03 | $29.81 | 11600 |
| 2024-05-08 | 28.82 | $29.35 | 196700 |
| 2024-05-07 | 28.68 | $29.22 | 2730 |
| 2024-05-06 | 28.54 | $29.07 | 1447 |
| 2024-05-03 | 28.41 | $28.85 | 2200 |
| 2024-05-02 | 28.31 | $28.58 | 100 |
| 2024-05-01 | 28.25 | $28.29 | 300 |
| 2024-04-30 | 28.23 | $28.28 | 100 |
| 2024-04-29 | 28.22 | $28.55 | 3300 |
| 2024-04-26 | 28.15 | $28.37 | 200 |
| 2024-04-25 | 28.10 | $28.40 | 700 |
| 2024-04-24 | 28.04 | $28.49 | 949 |
| 2024-04-23 | 27.95 | $28.41 | 200 |
| 2024-04-22 | 27.87 | $28.18 | 200 |
| 2024-04-19 | 27.82 | $27.94 | 1635 |
| 2024-04-18 | 27.81 | $27.58 | 937 |
| 2024-04-17 | 27.88 | $27.48 | 100 |
| 2024-04-16 | 27.99 | $27.21 | 600 |
| 2024-04-15 | 28.17 | $27.46 | 2000 |
| 2024-04-12 | 28.32 | $27.72 | 300 |
| 2024-04-11 | 28.44 | $28.03 | 422 |
| 2024-04-10 | 28.52 | $27.93 | 400 |
| 2024-04-09 | 28.63 | $28.50 | 2400 |
| 2024-04-08 | 28.64 | $28.45 | 306 |
| 2024-04-05 | 28.66 | $28.36 | 300 |
| 2024-04-04 | 28.70 | $28.50 | 324 |
| 2024-04-03 | 28.71 | $28.67 | 132822 |
| 2024-04-02 | 28.69 | $28.56 | 100 |
| 2024-04-01 | 28.69 | $28.66 | 800 |
| 2024-03-28 | 28.66 | $29.04 | 100 |
| 2024-03-27 | 28.55 | $28.87 | 100 |
| 2024-03-26 | 28.46 | $28.35 | 418 |
| 2024-03-25 | 28.46 | $28.48 | 100 |
| 2024-03-22 | 28.43 | $28.43 | 200 |
| 2024-03-21 | 28.40 | $28.43 | 1026 |
| 2024-03-20 | 28.37 | $28.44 | 400 |
| 2024-03-19 | 28.34 | $28.25 | 100 |
| 2024-03-18 | 28.33 | $28.20 | 100 |
| 2024-03-15 | 28.33 | $28.19 | 400 |
| 2024-03-14 | 28.34 | $28.14 | 310 |
| 2024-03-13 | 28.35 | $28.44 | 100 |
| 2024-03-12 | 28.30 | $28.40 | 101 |
| 2024-03-11 | 28.25 | $28.55 | 100 |
| 2024-03-08 | 28.16 | $28.46 | 100 |
| 2024-03-07 | 28.07 | $28.50 | — |
| 2024-03-06 | 27.96 | $28.38 | 110 |
| 2024-03-05 | 27.85 | $28.19 | 1007 |
| 2024-03-04 | 27.77 | $28.08 | 400 |
| 2024-03-01 | 27.70 | $27.92 | 100 |
| 2024-02-29 | 27.65 | $27.96 | 100 |
| 2024-02-28 | 27.58 | $27.82 | 100 |
| 2024-02-27 | 27.53 | $27.86 | 100 |
| 2024-02-26 | 27.46 | $27.51 | 200 |
| 2024-02-23 | 27.46 | $27.83 | 300 |
| 2024-02-22 | 27.39 | $27.76 | — |
| 2024-02-21 | 27.33 | $27.87 | — |
| 2024-02-20 | 27.23 | $27.62 | 16642 |
| 2024-02-16 | 27.17 | $27.40 | — |
| 2024-02-15 | 27.15 | $27.48 | 100 |
| 2024-02-14 | 27.10 | $26.92 | 31700 |
| 2024-02-13 | 27.18 | $26.82 | 1300 |
| 2024-02-12 | 27.28 | $27.20 | 100 |
| 2024-02-09 | 27.33 | $26.95 | 217 |
| 2024-02-08 | 27.43 | $26.98 | 430 |
| 2024-02-07 | 27.55 | $27.21 | 203 |
| 2024-02-06 | 27.64 | $27.27 | 2000 |
| 2024-02-05 | 27.73 | $27.31 | 103 |
| 2024-02-02 | 27.82 | $27.65 | 309 |
| 2024-02-01 | 27.86 | $28.02 | 637 |
| 2024-01-31 | 27.83 | $27.73 | 200 |
| 2024-01-30 | 27.86 | $27.89 | 2249 |
| 2024-01-29 | 27.86 | $27.91 | 804 |
| 2024-01-26 | 27.85 | $27.93 | 4909 |
| 2024-01-25 | 27.84 | $27.89 | 300 |
| 2024-01-24 | 27.83 | $27.56 | 100 |
| 2024-01-23 | 27.89 | $27.63 | 100 |
| 2024-01-22 | 27.95 | $27.71 | 800 |
| 2024-01-19 | 28.00 | $27.56 | 645 |
| 2024-01-18 | 28.09 | $27.56 | 2300 |
| 2024-01-17 | 28.20 | $27.61 | 3048 |
| 2024-01-16 | 28.30 | $27.94 | 1937 |
| 2024-01-12 | 28.36 | $28.13 | 2712 |
| 2024-01-11 | 28.39 | $28.02 | 2500 |
| 2024-01-10 | 28.44 | $28.21 | 44115 |
| 2024-01-09 | 28.45 | $28.32 | 400 |
| 2024-01-08 | 28.45 | $28.59 | 400 |
| 2024-01-05 | 28.38 | $28.31 | 75000 |
| 2024-01-04 | 28.36 | $28.13 | 6400 |
| 2024-01-03 | 28.38 | $28.26 | 900 |
| 2024-01-02 | 28.36 | $28.17 | 500 |
| 2023-12-29 | 28.37 | $28.09 | 136516 |
| 2023-12-28 | 28.38 | $28.09 | 100 |
| 2023-12-27 | 28.40 | $28.14 | 644 |
| 2023-12-26 | 28.41 | $28.46 | 100 |
| 2023-12-22 | 28.35 | $28.28 | 2400 |
| 2023-12-21 | 28.32 | $28.17 | 1900 |
| 2023-12-20 | 28.30 | $27.84 | 1233 |
| 2023-12-19 | 28.35 | $28.21 | — |
| 2023-12-18 | 28.32 | $28.00 | 100 |
| 2023-12-15 | 28.33 | $28.13 | 141 |
| 2023-12-14 | 28.31 | $28.55 | 600 |
| 2023-12-13 | 28.19 | $28.40 | 500 |
| 2023-12-12 | 28.09 | $27.84 | 301 |
| 2023-12-11 | 28.08 | $27.94 | 417 |
| 2023-12-08 | 28.05 | $28.03 | 400 |
| 2023-12-07 | 27.99 | $27.93 | 700 |
| 2023-12-06 | 27.94 | $27.90 | 700 |
| 2023-12-05 | 27.88 | $27.94 | 1315 |
| 2023-12-04 | 27.80 | $27.98 | 300 |
| 2023-12-01 | 27.70 | $28.06 | 100 |
| 2023-11-30 | 27.57 | $27.72 | 3201 |
| 2023-11-29 | 27.48 | $27.71 | — |
| 2023-11-28 | 27.37 | $27.68 | 100 |
| 2023-11-27 | 27.25 | $27.55 | 426 |
| 2023-11-24 | 27.14 | $27.52 | — |
| 2023-11-22 | 27.01 | $27.28 | 100 |
| 2023-11-21 | 26.92 | $27.23 | — |
| 2023-11-20 | 26.81 | $27.30 | 100 |
| 2023-11-17 | 26.67 | $27.22 | 100 |
| 2023-11-16 | 26.53 | $26.97 | 100 |
| 2023-11-15 | 26.41 | $27.06 | 100 |
| 2023-11-14 | 26.25 | $26.95 | — |
| 2023-11-13 | 26.09 | $26.18 | 310 |
| 2023-11-10 | 26.07 | $26.23 | 1400 |
| 2023-11-09 | 26.03 | $26.08 | — |
| 2023-11-08 | 26.02 | $26.27 | 104 |
| 2023-11-07 | 25.97 | $26.41 | — |
| 2023-11-06 | 25.87 | $26.53 | 402 |
| 2023-11-03 | 25.74 | $26.68 | 103 |
| 2023-11-02 | 25.56 | $26.51 | 901 |
| 2023-11-01 | 25.38 | $25.94 | — |
| 2023-10-31 | 25.30 | $25.76 | 800 |
| 2023-10-30 | 25.24 | $25.53 | 400 |
| 2023-10-27 | 25.23 | $25.31 | 100 |
| 2023-10-26 | 25.26 | $25.59 | — |
| 2023-10-25 | 25.24 | $25.45 | — |
| 2023-10-24 | 25.25 | $25.57 | — |
| 2023-10-23 | 25.24 | $25.18 | 100 |
| 2023-10-20 | 25.32 | $25.30 | 100 |
| 2023-10-19 | 25.38 | $25.48 | — |
| 2023-10-18 | 25.42 | $25.67 | 100 |
| 2023-10-17 | 25.42 | $25.93 | 602 |
| 2023-10-16 | 25.38 | $25.95 | 100 |
| 2023-10-13 | 25.33 | $25.68 | 100 |
| 2023-10-12 | 25.33 | $25.59 | 100 |
| 2023-10-11 | 25.35 | $25.97 | 1400 |
| 2023-10-10 | 25.30 | $25.78 | 1202 |
| 2023-10-09 | 25.29 | $25.39 | 50 |
| 2023-10-06 | 25.36 | $25.21 | 100 |
| 2023-10-05 | 25.49 | $24.73 | 23 |
| 2023-10-04 | 25.74 | $24.69 | 4000 |
| 2023-10-03 | 26.04 | $24.63 | 100 |
| 2023-10-02 | 26.41 | $24.91 | 100 |
| 2023-09-29 | 26.79 | $26.03 | 100 |
| 2023-09-28 | 26.99 | $26.05 | 100 |
| 2023-09-27 | 27.22 | $26.28 | 100 |
| 2023-09-26 | 27.44 | $26.81 | 106 |
| 2023-09-25 | 27.58 | $27.24 | — |
| 2023-09-22 | 27.66 | $27.37 | 100 |
| 2023-09-21 | 27.72 | $27.49 | 100 |
| 2023-09-20 | 27.76 | $27.90 | 100 |
| 2023-09-19 | 27.73 | $27.92 | — |
| 2023-09-18 | 27.69 | $27.97 | 218 |
| 2023-09-15 | 27.63 | $27.96 | 100 |
| 2023-09-14 | 27.56 | $28.09 | 1203 |
| 2023-09-13 | 27.45 | $27.69 | 1 |
| 2023-09-12 | 27.41 | $27.75 | — |
| 2023-09-11 | 27.35 | $27.59 | 109 |
| 2023-09-08 | 27.32 | $27.43 | 1200 |
| 2023-09-07 | 27.32 | $27.28 | — |
| 2023-09-06 | 27.35 | $27.11 | 100 |
| 2023-09-05 | 27.42 | $27.35 | — |
| 2023-09-01 | 27.46 | $27.73 | 100 |
| 2023-08-31 | 27.42 | $27.73 | 232 |
| 2023-08-30 | 27.37 | $27.86 | — |
| 2023-08-29 | 27.29 | $27.87 | — |
| 2023-08-28 | 27.20 | $27.57 | 100 |
| 2023-08-25 | 27.16 | $27.37 | — |
| 2023-08-24 | 27.16 | $27.13 | 1400 |
| 2023-08-23 | 27.20 | $27.25 | 400 |
| 2023-08-22 | 27.24 | $27.02 | 100 |
| 2023-08-21 | 27.32 | $27.09 | — |
| 2023-08-18 | 27.41 | $27.10 | 100 |
| 2023-08-17 | 27.52 | $27.10 | 100 |
| 2023-08-16 | 27.64 | $27.20 | 505 |
| 2023-08-15 | 27.76 | $27.40 | 501 |
| 2023-08-14 | 27.86 | $27.74 | 302 |
| 2023-08-11 | 27.91 | $27.78 | 100 |
| 2023-08-10 | 27.96 | $27.85 | 400 |
| 2023-08-09 | 28.00 | $27.77 | 817 |
| 2023-08-08 | 28.06 | $27.58 | 500 |
| 2023-08-07 | 28.18 | $27.74 | 100 |
| 2023-08-04 | 28.28 | $27.66 | 706 |
| 2023-08-03 | 28.41 | $27.76 | 100 |
| 2023-08-02 | 28.55 | $27.90 | 100 |
| 2023-08-01 | 28.67 | $28.36 | 1348 |
| 2023-07-31 | 28.72 | $28.66 | 1043 |
| 2023-07-28 | 28.72 | $28.63 | 300 |
| 2023-07-27 | 28.71 | $28.51 | — |
| 2023-07-26 | 28.73 | $28.93 | — |
| 2023-07-25 | 28.67 | $28.89 | 100 |
| 2023-07-24 | 28.60 | $29.00 | 100 |
| 2023-07-21 | 28.49 | $28.94 | 100 |
| 2023-07-20 | 28.38 | $28.77 | 100 |
| 2023-07-19 | 28.29 | $28.63 | — |
| 2023-07-18 | 28.21 | $28.36 | 100 |
| 2023-07-17 | 28.18 | $28.27 | — |
| 2023-07-14 | 28.16 | $28.40 | 102 |
| 2023-07-13 | 28.11 | $28.62 | — |
| 2023-07-12 | 28.00 | $28.34 | 100 |
| 2023-07-11 | 27.94 | $27.95 | 200 |
| 2023-07-10 | 27.95 | $27.66 | 1600 |
| 2023-07-07 | 28.03 | $27.66 | 2528 |
| 2023-07-06 | 28.11 | $27.57 | 635 |
| 2023-07-05 | 28.23 | $27.94 | 100 |
| 2023-07-03 | 28.29 | $28.18 | 300 |
| 2023-06-30 | 28.31 | $28.61 | — |
| 2023-06-29 | 28.24 | $28.34 | 200 |
| 2023-06-28 | 28.22 | $28.20 | 129 |
| 2023-06-27 | 28.22 | $28.31 | 415 |
| 2023-06-26 | 28.20 | $28.03 | 1300 |
| 2023-06-23 | 28.24 | $27.86 | 410 |
| 2023-06-22 | 28.31 | $28.21 | 200 |
| 2023-06-21 | 28.33 | $28.38 | 102 |
| 2023-06-20 | 28.31 | $28.48 | 123 |
| 2023-06-16 | 28.27 | $28.67 | 500 |
| 2023-06-15 | 28.18 | $28.59 | 100 |
| 2023-06-14 | 28.09 | $28.36 | 100 |
| 2023-06-13 | 28.04 | $28.25 | 100 |
| 2023-06-12 | 28.00 | $28.29 | 234 |
| 2023-06-09 | 27.95 | $28.28 | 700 |
| 2023-06-08 | 27.89 | $28.41 | 100 |
| 2023-06-07 | 27.80 | $28.29 | — |
| 2023-06-06 | 27.71 | $28.05 | — |
| 2023-06-05 | 27.67 | $27.84 | — |
| 2023-06-02 | 27.67 | $27.81 | 1000 |
| 2023-06-01 | 27.67 | $27.59 | 1000 |
| 2023-05-31 | 27.72 | $27.35 | 1100 |
| 2023-05-30 | 27.83 | $27.42 | 901 |
| 2023-05-26 | 27.95 | $27.38 | 547 |
| 2023-05-25 | 28.09 | $27.38 | 1243 |
| 2023-05-24 | 28.26 | $27.76 | 200 |
| 2023-05-23 | 28.37 | $28.00 | 706 |
| 2023-05-22 | 28.46 | $28.09 | 4215 |
| 2023-05-19 | 28.54 | $28.12 | 1026 |
| 2023-05-18 | 28.62 | $28.01 | 2820 |
| 2023-05-17 | 28.74 | $28.18 | — |
| 2023-05-16 | 28.85 | $28.18 | 600 |
| 2023-05-15 | 28.97 | $28.59 | — |
| 2023-05-12 | 29.02 | $28.69 | 1900 |
| 2023-05-11 | 29.06 | $28.69 | 100 |
| 2023-05-10 | 29.10 | $28.95 | 2414 |
| 2023-05-09 | 29.09 | $28.96 | 3315 |
| 2023-05-08 | 29.08 | $29.81 | 604 |
| 2023-05-05 | 28.88 | $28.96 | 3900 |
| 2023-05-04 | 28.83 | $28.59 | 409 |
| 2023-05-03 | 28.85 | $28.73 | 2022 |
| 2023-05-02 | 28.83 | $28.58 | 801 |
| 2023-05-01 | 28.85 | $28.93 | 1200 |
| 2023-04-28 | 28.79 | $29.10 | 840 |
| 2023-04-27 | 28.69 | $28.80 | 1100 |
| 2023-04-26 | 28.63 | $28.34 | 400 |
| 2023-04-25 | 28.65 | $28.24 | 522 |
| 2023-04-24 | 28.70 | $28.63 | 224 |
| 2023-04-21 | 28.67 | $28.66 | 1100 |
| 2023-04-20 | 28.63 | $28.51 | 100 |
| 2023-04-19 | 28.61 | $28.68 | 1600 |
| 2023-04-18 | 28.55 | $28.58 | 2923 |
| 2023-04-17 | 28.50 | $28.64 | 2343 |
| 2023-04-14 | 28.43 | $28.58 | 4701 |
| 2023-04-13 | 28.36 | $28.91 | 1902 |
| 2023-04-12 | 28.20 | $28.82 | 3912 |
| 2023-04-11 | 28.04 | $28.83 | 4400 |
| 2023-04-10 | 27.84 | $28.42 | 6141 |
| 2023-04-06 | 27.70 | $28.36 | 3025 |
| 2023-04-05 | 27.55 | $28.18 | 1021 |
| 2023-04-04 | 27.41 | $27.86 | 3700 |
| 2023-04-03 | 27.31 | $27.79 | 1742 |
| 2023-03-31 | 27.22 | $27.91 | 4100 |
| 2023-03-30 | 27.09 | $27.79 | 145400 |
| 2023-03-29 | 26.96 | $27.46 | 2400 |
| 2023-03-28 | 26.88 | $27.11 | 300 |
| 2023-03-27 | 26.86 | $27.05 | — |
| 2023-03-24 | 26.86 | $26.70 | 1640 |
| 2023-03-23 | 26.93 | $26.79 | — |
| 2023-03-22 | 26.99 | $27.04 | — |
| 2023-03-21 | 27.02 | $27.34 | 814 |
| 2023-03-20 | 26.98 | $26.99 | 1600 |
| 2023-03-17 | 27.02 | $26.55 | 800 |
| 2023-03-16 | 27.16 | $27.01 | 200 |
| 2023-03-15 | 27.22 | $26.77 | 2109 |
| 2023-03-14 | 27.35 | $27.45 | 400 |
| 2023-03-13 | 27.35 | $27.05 | 1000 |
| 2023-03-10 | 27.44 | $26.97 | — |
| 2023-03-09 | 27.57 | $27.21 | 2901 |
| 2023-03-08 | 27.66 | $27.63 | 300 |
| 2023-03-07 | 27.68 | $27.57 | 8106 |
| 2023-03-06 | 27.72 | $27.88 | 1826 |
| 2023-03-03 | 27.70 | $27.72 | — |
| 2023-03-02 | 27.71 | $27.50 | 26941 |
| 2023-03-01 | 27.77 | $27.42 | 3700 |
| 2023-02-28 | 27.86 | $27.39 | 916 |
| 2023-02-27 | 27.97 | $27.62 | 120 |
| 2023-02-24 | 28.04 | $27.52 | 100 |
| 2023-02-23 | 28.16 | $27.76 | 4016 |
| 2023-02-22 | 28.23 | $27.79 | — |
| 2023-02-21 | 28.32 | $27.96 | 1000 |
| 2023-02-17 | 28.38 | $28.31 | 200 |
| 2023-02-16 | 28.37 | $28.33 | 100 |
| 2023-02-15 | 28.36 | $28.41 | 625 |
| 2023-02-14 | 28.33 | $28.26 | 1000 |
| 2023-02-13 | 28.33 | $28.19 | 213 |
| 2023-02-10 | 28.33 | $27.96 | 2628 |
| 2023-02-09 | 28.39 | $27.79 | 500 |
| 2023-02-08 | 28.49 | $27.98 | 100 |
| 2023-02-07 | 28.57 | $28.21 | 100 |
| 2023-02-06 | 28.60 | $28.10 | 100 |
| 2023-02-03 | 28.67 | $28.24 | 100 |
| 2023-02-02 | 28.71 | $28.71 | 100 |
| 2023-02-01 | 28.66 | $28.61 | 100 |
| 2023-01-31 | 28.62 | $28.47 | — |
| 2023-01-30 | 28.59 | $28.16 | 100 |
| 2023-01-27 | 28.63 | $28.48 | — |
| 2023-01-26 | 28.60 | $28.44 | 100 |
| 2023-01-25 | 28.58 | $28.42 | — |
| 2023-01-24 | 28.55 | $28.61 | 100 |
| 2023-01-23 | 28.47 | $28.63 | 6242 |
| 2023-01-20 | 28.37 | $28.54 | 7200 |
| 2023-01-19 | 28.27 | $28.30 | — |
| 2023-01-18 | 28.20 | $28.32 | 300 |
| 2023-01-17 | 28.12 | $28.55 | — |
| 2023-01-13 | 27.97 | $28.47 | 100 |
| 2023-01-12 | 27.81 | $28.57 | — |
| 2023-01-11 | 27.60 | $28.27 | 423 |
| 2023-01-10 | 27.42 | $27.93 | — |
| 2023-01-09 | 27.28 | $27.65 | — |
| 2023-01-06 | 27.18 | $27.65 | — |
| 2023-01-05 | 27.06 | $27.12 | 100 |
| 2023-01-04 | 27.03 | $27.19 | 100 |
| 2023-01-03 | 26.97 | $26.72 | 100 |
| 2022-12-30 | 27.01 | $26.81 | 1100 |
| 2022-12-29 | 27.04 | $26.96 | — |
| 2022-12-28 | 27.03 | $26.56 | — |
| 2022-12-27 | 27.11 | $27.06 | — |
| 2022-12-23 | 27.10 | $26.99 | 932 |
| 2022-12-22 | 27.09 | $26.82 | — |
| 2022-12-21 | 27.12 | $26.83 | — |
| 2022-12-20 | 27.15 | $26.54 | 100 |
| 2022-12-19 | 27.24 | $26.37 | 100 |
| 2022-12-16 | 27.39 | $26.66 | 200 |
| 2022-12-15 | 27.49 | $27.03 | 100 |
| 2022-12-14 | 27.53 | $27.51 | 100 |
| 2022-12-13 | 27.47 | $27.49 | 100 |
| 2022-12-12 | 27.40 | $27.24 | — |
| 2022-12-09 | 27.37 | $27.05 | 100 |
| 2022-12-08 | 27.37 | $27.06 | — |
| 2022-12-07 | 27.36 | $27.14 | — |
| 2022-12-06 | 27.34 | $27.14 | 100 |
| 2022-12-05 | 27.31 | $27.84 | — |
| 2022-12-02 | 27.12 | $27.84 | 8100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
45.18
2026-07-17
Close Price
$45.70
Vol: 217517
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.84
Average
33.29
Maximum
46.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.18 | $45.70 | 217517 |
| 2026-07-16 | 45.00 | $45.44 | 236803 |
| 2026-07-15 | 44.86 | $45.30 | 129200 |
| 2026-07-14 | 44.73 | $45.43 | 219502 |
| 2026-07-13 | 44.54 | $44.89 | 132202 |
| 2026-07-10 | 44.48 | $44.54 | 251200 |
| 2026-07-09 | 44.53 | $44.64 | 325125 |
| 2026-07-08 | 44.56 | $44.68 | 262100 |
| 2026-07-07 | 44.58 | $44.79 | 227700 |
| 2026-07-06 | 44.58 | $44.45 | 576800 |
| 2026-07-02 | 44.70 | $44.59 | 212925 |
| 2026-07-01 | 44.80 | $43.98 | 222330 |
| 2026-06-30 | 45.12 | $44.97 | 168402 |
| 2026-06-29 | 45.19 | $45.53 | 171000 |
| 2026-06-26 | 45.11 | $45.54 | 152300 |
| 2026-06-25 | 45.01 | $45.44 | 206102 |
| 2026-06-24 | 44.92 | $44.88 | 98200 |
| 2026-06-23 | 44.99 | $45.09 | 100100 |
| 2026-06-22 | 45.02 | $44.86 | 146400 |
| 2026-06-18 | 45.12 | $44.75 | 369527 |
| 2026-06-17 | 45.29 | $44.72 | 220000 |
| 2026-06-16 | 45.50 | $45.40 | 197210 |
| 2026-06-15 | 45.55 | $45.61 | 201341 |
| 2026-06-12 | 45.54 | $45.88 | 112132 |
| 2026-06-11 | 45.45 | $45.88 | 211029 |
| 2026-06-10 | 45.33 | $45.47 | 201937 |
| 2026-06-09 | 45.33 | $45.48 | 130519 |
| 2026-06-08 | 45.31 | $45.03 | 121735 |
| 2026-06-05 | 45.44 | $45.40 | 396200 |
| 2026-06-04 | 45.48 | $45.41 | 279246 |
| 2026-06-03 | 45.53 | $45.05 | 262000 |
| 2026-06-02 | 45.70 | $45.25 | 180701 |
| 2026-06-01 | 45.85 | $44.96 | 183930 |
| 2026-05-29 | 46.12 | $45.58 | 168600 |
| 2026-05-28 | 46.24 | $45.79 | 160600 |
| 2026-05-27 | 46.32 | $45.90 | 190400 |
| 2026-05-26 | 46.38 | $46.51 | 495200 |
| 2026-05-22 | 46.25 | $46.47 | 203456 |
| 2026-05-21 | 46.10 | $46.51 | 194800 |
| 2026-05-20 | 45.90 | $46.15 | 311000 |
| 2026-05-19 | 45.76 | $45.80 | 435400 |
| 2026-05-18 | 45.70 | $45.83 | 325102 |
| 2026-05-15 | 45.62 | $45.04 | 146338 |
| 2026-05-14 | 45.76 | $45.76 | 152048 |
| 2026-05-13 | 45.70 | $45.78 | 100129 |
| 2026-05-12 | 45.61 | $45.79 | 255232 |
| 2026-05-11 | 45.50 | $45.84 | 270000 |
| 2026-05-08 | 45.34 | $45.39 | 344600 |
| 2026-05-07 | 45.29 | $45.25 | 149807 |
| 2026-05-06 | 45.27 | $45.90 | 271400 |
| 2026-05-05 | 45.04 | $45.29 | 246100 |
| 2026-05-04 | 44.95 | $44.99 | 148900 |
| 2026-05-01 | 44.93 | $45.35 | 122547 |
| 2026-04-30 | 44.79 | $45.48 | 167500 |
| 2026-04-29 | 44.59 | $44.27 | 238333 |
| 2026-04-28 | 44.72 | $44.93 | 224118 |
| 2026-04-27 | 44.67 | $44.73 | 184500 |
| 2026-04-24 | 44.68 | $44.80 | 595000 |
| 2026-04-23 | 44.66 | $44.69 | 582900 |
| 2026-04-22 | 44.68 | $44.32 | 282448 |
| 2026-04-21 | 44.82 | $44.03 | 647201 |
| 2026-04-20 | 45.09 | $44.81 | 534000 |
| 2026-04-17 | 45.16 | $44.79 | 158647 |
| 2026-04-16 | 45.25 | $45.09 | 143234 |
| 2026-04-15 | 45.26 | $45.10 | 311500 |
| 2026-04-14 | 45.27 | $45.29 | 374300 |
| 2026-04-13 | 45.21 | $45.24 | 393745 |
| 2026-04-10 | 45.16 | $45.66 | 189029 |
| 2026-04-09 | 44.96 | $45.72 | 255200 |
| 2026-04-08 | 44.69 | $45.41 | 186030 |
| 2026-04-07 | 44.46 | $45.16 | 259049 |
| 2026-04-06 | 44.26 | $44.85 | 249839 |
| 2026-04-02 | 44.11 | $44.72 | 144322 |
| 2026-04-01 | 43.98 | $44.42 | 160800 |
| 2026-03-31 | 43.91 | $44.54 | 227035 |
| 2026-03-30 | 43.80 | $44.05 | 141800 |
| 2026-03-27 | 43.83 | $43.86 | 183712 |
| 2026-03-26 | 43.92 | $43.95 | 247200 |
| 2026-03-25 | 44.02 | $44.26 | 222600 |
| 2026-03-24 | 44.03 | $43.94 | 183813 |
| 2026-03-23 | 44.16 | $43.76 | 137200 |
| 2026-03-20 | 44.38 | $43.43 | 222300 |
| 2026-03-19 | 44.75 | $44.68 | 220400 |
| 2026-03-18 | 44.81 | $44.63 | 453400 |
| 2026-03-17 | 44.89 | $45.30 | 119225 |
| 2026-03-16 | 44.78 | $44.94 | 396200 |
| 2026-03-13 | 44.75 | $44.41 | 121200 |
| 2026-03-12 | 44.89 | $44.40 | 201600 |
| 2026-03-11 | 45.06 | $44.40 | 100700 |
| 2026-03-10 | 45.26 | $44.57 | 151900 |
| 2026-03-09 | 45.44 | $44.59 | 218512 |
| 2026-03-06 | 45.65 | $44.65 | 215011 |
| 2026-03-05 | 45.87 | $44.75 | 300600 |
| 2026-03-04 | 46.10 | $45.06 | 113554 |
| 2026-03-03 | 46.27 | $45.03 | 146400 |
| 2026-03-02 | 46.46 | $46.12 | 139635 |
| 2026-02-27 | 46.34 | $46.25 | 234444 |
| 2026-02-26 | 46.12 | $46.28 | 208224 |
| 2026-02-25 | 45.84 | $45.89 | 211900 |
| 2026-02-24 | 45.59 | $45.49 | 212200 |
| 2026-02-23 | 45.40 | $45.30 | 221400 |
| 2026-02-20 | 45.21 | $44.82 | 159404 |
| 2026-02-19 | 45.11 | $44.79 | 175600 |
| 2026-02-18 | 44.98 | $44.75 | 125800 |
| 2026-02-17 | 44.82 | $45.12 | 118600 |
| 2026-02-13 | 44.48 | $44.89 | 257300 |
| 2026-02-12 | 44.14 | $44.47 | 387618 |
| 2026-02-11 | 43.83 | $44.61 | 454447 |
| 2026-02-10 | 43.39 | $43.76 | 198000 |
| 2026-02-09 | 43.12 | $43.52 | 319218 |
| 2026-02-06 | 42.85 | $43.10 | 393400 |
| 2026-02-05 | 42.65 | $42.47 | 397300 |
| 2026-02-04 | 42.60 | $42.72 | 181200 |
| 2026-02-03 | 42.44 | $42.25 | 317300 |
| 2026-02-02 | 42.39 | $41.99 | 225646 |
| 2026-01-30 | 42.40 | $42.28 | 412903 |
| 2026-01-29 | 42.32 | $42.53 | 181009 |
| 2026-01-28 | 42.12 | $42.51 | 290800 |
| 2026-01-27 | 41.88 | $42.51 | 103727 |
| 2026-01-26 | 41.59 | $41.89 | 264300 |
| 2026-01-23 | 41.41 | $41.62 | 131116 |
| 2026-01-22 | 41.28 | $41.43 | 235310 |
| 2026-01-21 | 41.18 | $41.17 | 86908 |
| 2026-01-20 | 41.13 | $41.02 | 117803 |
| 2026-01-16 | 41.12 | $41.41 | 230500 |
| 2026-01-15 | 40.97 | $41.27 | 285200 |
| 2026-01-14 | 40.84 | $41.10 | 82400 |
| 2026-01-13 | 40.72 | $40.69 | 163033 |
| 2026-01-12 | 40.71 | $40.77 | 92000 |
| 2026-01-09 | 40.67 | $40.65 | 611633 |
| 2026-01-08 | 40.65 | $40.71 | 124920 |
| 2026-01-07 | 40.62 | $40.62 | 116944 |
| 2026-01-06 | 40.59 | $40.67 | 135900 |
| 2026-01-05 | 40.55 | $40.57 | 153900 |
| 2026-01-02 | 40.53 | $40.88 | 80400 |
| 2025-12-31 | 40.40 | $40.34 | 153303 |
| 2025-12-30 | 40.42 | $40.55 | 52800 |
| 2025-12-29 | 40.37 | $40.44 | 114000 |
| 2025-12-26 | 40.35 | $40.58 | 67500 |
| 2025-12-24 | 40.27 | $40.51 | 25509 |
| 2025-12-23 | 40.20 | $40.41 | 103900 |
| 2025-12-22 | 40.15 | $40.21 | 138700 |
| 2025-12-19 | 40.15 | $40.17 | 196800 |
| 2025-12-18 | 40.16 | $40.20 | 83659 |
| 2025-12-17 | 40.17 | $40.10 | 108232 |
| 2025-12-16 | 40.21 | $40.16 | 81026 |
| 2025-12-15 | 40.24 | $40.43 | 114831 |
| 2025-12-12 | 40.19 | $40.15 | 41347 |
| 2025-12-11 | 40.22 | $40.16 | 74100 |
| 2025-12-10 | 40.26 | $39.93 | 225025 |
| 2025-12-09 | 40.37 | $40.01 | 72736 |
| 2025-12-08 | 40.48 | $40.18 | 139700 |
| 2025-12-05 | 40.56 | $40.27 | 83447 |
| 2025-12-04 | 40.62 | $40.51 | 376700 |
| 2025-12-03 | 40.62 | $40.54 | 125800 |
| 2025-12-02 | 40.60 | $40.61 | 63500 |
| 2025-12-01 | 40.56 | $40.65 | 60846 |
| 2025-11-28 | 40.49 | $41.01 | 32121 |
| 2025-11-26 | 40.29 | $40.59 | 94300 |
| 2025-11-25 | 40.17 | $40.12 | 48117 |
| 2025-11-24 | 40.17 | $39.97 | 130341 |
| 2025-11-21 | 40.22 | $39.92 | 520720 |
| 2025-11-20 | 40.30 | $39.72 | 147921 |
| 2025-11-19 | 40.44 | $39.89 | 46500 |
| 2025-11-18 | 40.57 | $40.36 | 44720 |
| 2025-11-17 | 40.56 | $40.39 | 78400 |
| 2025-11-14 | 40.54 | $40.39 | 75043 |
| 2025-11-13 | 40.51 | $40.48 | 67418 |
| 2025-11-12 | 40.44 | $40.57 | 105900 |
| 2025-11-11 | 40.31 | $40.43 | 86200 |
| 2025-11-10 | 40.20 | $40.33 | 80300 |
| 2025-11-07 | 40.09 | $40.30 | 45427 |
| 2025-11-06 | 39.95 | $40.00 | 68000 |
| 2025-11-05 | 39.88 | $39.87 | 76608 |
| 2025-11-04 | 39.83 | $39.59 | 303846 |
| 2025-11-03 | 39.85 | $39.80 | 35948 |
| 2025-10-31 | 39.81 | $39.59 | 58845 |
| 2025-10-30 | 39.81 | $39.80 | 83403 |
| 2025-10-29 | 39.75 | $39.47 | 64600 |
| 2025-10-28 | 39.77 | $39.62 | 37843 |
| 2025-10-27 | 39.75 | $39.77 | 63003 |
| 2025-10-24 | 39.66 | $39.70 | 54020 |
| 2025-10-23 | 39.58 | $39.68 | 48633 |
| 2025-10-22 | 39.47 | $39.43 | 60900 |
| 2025-10-21 | 39.42 | $39.23 | 87000 |
| 2025-10-20 | 39.42 | $39.54 | 72400 |
| 2025-10-17 | 39.31 | $39.64 | 21400 |
| 2025-10-16 | 39.14 | $39.68 | 121300 |
| 2025-10-15 | 38.93 | $39.53 | 105214 |
| 2025-10-14 | 38.70 | $38.98 | 62800 |
| 2025-10-13 | 38.61 | $38.57 | 84400 |
| 2025-10-10 | 38.62 | $38.38 | 99700 |
| 2025-10-09 | 38.70 | $38.57 | 35900 |
| 2025-10-08 | 38.73 | $38.69 | 95700 |
| 2025-10-07 | 38.73 | $38.42 | 36700 |
| 2025-10-06 | 38.81 | $38.68 | 45000 |
| 2025-10-03 | 38.83 | $38.91 | 187700 |
| 2025-10-02 | 38.77 | $38.76 | 160600 |
| 2025-10-01 | 38.76 | $38.97 | 85736 |
| 2025-09-30 | 38.67 | $38.94 | 87926 |
| 2025-09-29 | 38.57 | $38.74 | 93034 |
| 2025-09-26 | 38.51 | $38.72 | 22809 |
| 2025-09-25 | 38.44 | $38.38 | 98500 |
| 2025-09-24 | 38.47 | $38.57 | 39244 |
| 2025-09-23 | 38.45 | $38.57 | 61227 |
| 2025-09-22 | 38.42 | $38.50 | 65900 |
| 2025-09-19 | 38.41 | $38.23 | 43341 |
| 2025-09-18 | 38.48 | $38.54 | 48000 |
| 2025-09-17 | 38.48 | $38.53 | 65001 |
| 2025-09-16 | 38.47 | $38.72 | 67510 |
| 2025-09-15 | 38.40 | $38.95 | 46631 |
| 2025-09-12 | 38.25 | $38.80 | 19232 |
| 2025-09-11 | 38.12 | $38.73 | 51531 |
| 2025-09-10 | 37.98 | $38.44 | 48512 |
| 2025-09-09 | 37.91 | $38.20 | 59500 |
| 2025-09-08 | 37.91 | $37.99 | 325800 |
| 2025-09-05 | 37.98 | $38.06 | 49100 |
| 2025-09-04 | 38.05 | $38.02 | 72727 |
| 2025-09-03 | 38.15 | $37.69 | 37370 |
| 2025-09-02 | 38.38 | $37.75 | 19700 |
| 2025-08-29 | 38.65 | $38.34 | 24717 |
| 2025-08-28 | 38.79 | $38.52 | 27531 |
| 2025-08-27 | 38.91 | $38.69 | 26410 |
| 2025-08-26 | 39.00 | $38.63 | 22714 |
| 2025-08-25 | 39.12 | $38.68 | 41700 |
| 2025-08-22 | 39.26 | $39.43 | 24243 |
| 2025-08-21 | 39.19 | $39.13 | 26000 |
| 2025-08-20 | 39.20 | $39.25 | 36129 |
| 2025-08-19 | 39.17 | $38.98 | 28914 |
| 2025-08-18 | 39.22 | $38.99 | 45200 |
| 2025-08-15 | 39.27 | $39.28 | 18608 |
| 2025-08-14 | 39.24 | $39.34 | 20700 |
| 2025-08-13 | 39.19 | $39.37 | 34113 |
| 2025-08-12 | 39.10 | $39.10 | 17327 |
| 2025-08-11 | 39.08 | $38.94 | 19600 |
| 2025-08-08 | 39.11 | $39.04 | 28300 |
| 2025-08-07 | 39.10 | $39.13 | 28600 |
| 2025-08-06 | 39.07 | $39.19 | 18119 |
| 2025-08-05 | 39.00 | $39.13 | 255915 |
| 2025-08-04 | 38.94 | $39.42 | 28519 |
| 2025-08-01 | 38.77 | $38.89 | 11600 |
| 2025-07-31 | 38.73 | $38.68 | 19439 |
| 2025-07-30 | 38.74 | $38.67 | 33100 |
| 2025-07-29 | 38.76 | $38.76 | 53736 |
| 2025-07-28 | 38.76 | $38.54 | 18912 |
| 2025-07-25 | 38.82 | $39.06 | 32804 |
| 2025-07-24 | 38.72 | $38.94 | 22309 |
| 2025-07-23 | 38.64 | $39.13 | 29500 |
| 2025-07-22 | 38.49 | $39.06 | 34345 |
| 2025-07-21 | 38.32 | $38.57 | 35800 |
| 2025-07-18 | 38.27 | $38.64 | 49600 |
| 2025-07-17 | 38.19 | $38.12 | 17000 |
| 2025-07-16 | 38.25 | $38.05 | 45840 |
| 2025-07-15 | 38.35 | $38.00 | 56900 |
| 2025-07-14 | 38.49 | $38.55 | 11800 |
| 2025-07-11 | 38.49 | $38.31 | 38309 |
| 2025-07-10 | 38.56 | $38.36 | 22548 |
| 2025-07-09 | 38.63 | $38.58 | 47600 |
| 2025-07-08 | 38.64 | $38.26 | 95200 |
| 2025-07-07 | 38.75 | $38.33 | 65122 |
| 2025-07-03 | 38.86 | $38.54 | 10200 |
| 2025-07-02 | 38.92 | $38.75 | 49006 |
| 2025-07-01 | 38.92 | $38.78 | 121100 |
| 2025-06-30 | 38.91 | $39.28 | 27005 |
| 2025-06-27 | 38.73 | $39.02 | 28426 |
| 2025-06-26 | 38.59 | $38.92 | 17600 |
| 2025-06-25 | 38.45 | $38.35 | 30800 |
| 2025-06-24 | 38.44 | $38.62 | 184126 |
| 2025-06-23 | 38.35 | $38.56 | 55444 |
| 2025-06-20 | 38.25 | $38.07 | 10900 |
| 2025-06-18 | 38.28 | $38.10 | 35139 |
| 2025-06-17 | 38.31 | $37.93 | 18522 |
| 2025-06-16 | 38.38 | $38.27 | 34035 |
| 2025-06-13 | 38.36 | $38.33 | 19034 |
| 2025-06-12 | 38.31 | $38.58 | 20900 |
| 2025-06-11 | 38.16 | $38.07 | 15510 |
| 2025-06-10 | 38.13 | $37.79 | 30824 |
| 2025-06-09 | 38.18 | $37.69 | 6700 |
| 2025-06-06 | 38.26 | $37.99 | 54400 |
| 2025-06-05 | 38.26 | $37.93 | 18300 |
| 2025-06-04 | 38.26 | $37.91 | 26129 |
| 2025-06-03 | 38.27 | $38.13 | 39642 |
| 2025-06-02 | 38.19 | $38.28 | 51248 |
| 2025-05-30 | 38.03 | $37.83 | 40528 |
| 2025-05-29 | 37.98 | $37.70 | 90609 |
| 2025-05-28 | 37.94 | $37.57 | 28327 |
| 2025-05-27 | 37.92 | $38.01 | 35808 |
| 2025-05-23 | 37.75 | $37.74 | 45222 |
| 2025-05-22 | 37.61 | $37.51 | 150700 |
| 2025-05-21 | 37.50 | $37.55 | 29000 |
| 2025-05-20 | 37.35 | $37.87 | 32200 |
| 2025-05-19 | 37.05 | $37.40 | 20900 |
| 2025-05-16 | 36.82 | $37.12 | 53717 |
| 2025-05-15 | 36.62 | $36.71 | 17511 |
| 2025-05-14 | 36.50 | $36.15 | 27523 |
| 2025-05-13 | 36.52 | $36.16 | 117300 |
| 2025-05-12 | 36.54 | $36.05 | 201600 |
| 2025-05-09 | 36.58 | $36.30 | 10100 |
| 2025-05-08 | 36.55 | $36.12 | 48900 |
| 2025-05-07 | 36.55 | $36.54 | 516400 |
| 2025-05-06 | 36.40 | $36.30 | 218000 |
| 2025-05-05 | 36.29 | $36.06 | 127434 |
| 2025-05-02 | 36.22 | $36.14 | 88349 |
| 2025-05-01 | 36.10 | $36.09 | 29400 |
| 2025-04-30 | 35.95 | $36.14 | 138749 |
| 2025-04-29 | 35.75 | $36.17 | 166136 |
| 2025-04-28 | 35.48 | $35.89 | 9904 |
| 2025-04-25 | 35.23 | $35.46 | 50204 |
| 2025-04-24 | 35.06 | $35.66 | 74100 |
| 2025-04-23 | 34.77 | $35.13 | 293600 |
| 2025-04-22 | 34.59 | $35.43 | 316900 |
| 2025-04-21 | 34.26 | $34.57 | 37341 |
| 2025-04-17 | 34.14 | $35.01 | 48000 |
| 2025-04-16 | 33.84 | $34.68 | 43100 |
| 2025-04-15 | 33.59 | $34.37 | 14555 |
| 2025-04-14 | 33.37 | $34.15 | 22400 |
| 2025-04-11 | 33.19 | $33.88 | 53212 |
| 2025-04-10 | 33.05 | $33.14 | 30428 |
| 2025-04-09 | 33.12 | $33.10 | 174300 |
| 2025-04-08 | 33.22 | $31.57 | 39431 |
| 2025-04-07 | 33.83 | $31.80 | 127644 |
| 2025-04-04 | 34.50 | $32.78 | 44816 |
| 2025-04-03 | 35.01 | $35.22 | 107101 |
| 2025-04-02 | 34.84 | $34.91 | 41141 |
| 2025-04-01 | 34.73 | $34.65 | 18000 |
| 2025-03-31 | 34.67 | $34.47 | 31904 |
| 2025-03-28 | 34.64 | $34.57 | 31538 |
| 2025-03-27 | 34.57 | $34.32 | 14500 |
| 2025-03-26 | 34.55 | $34.21 | 9308 |
| 2025-03-25 | 34.56 | $34.33 | 57439 |
| 2025-03-24 | 34.51 | $34.31 | 89533 |
| 2025-03-21 | 34.46 | $34.18 | 3918 |
| 2025-03-20 | 34.42 | $34.42 | 16900 |
| 2025-03-19 | 34.28 | $34.42 | 147024 |
| 2025-03-18 | 34.11 | $34.25 | 24035 |
| 2025-03-17 | 33.95 | $34.33 | 52008 |
| 2025-03-14 | 33.71 | $33.96 | 83100 |
| 2025-03-13 | 33.53 | $33.53 | 48100 |
| 2025-03-12 | 33.44 | $33.40 | 19700 |
| 2025-03-11 | 33.36 | $33.55 | 22238 |
| 2025-03-10 | 33.21 | $33.43 | 18941 |
| 2025-03-07 | 33.06 | $33.28 | 44100 |
| 2025-03-06 | 32.92 | $32.61 | 6700 |
| 2025-03-05 | 32.96 | $33.02 | 128744 |
| 2025-03-04 | 32.87 | $32.72 | 6000 |
| 2025-03-03 | 32.84 | $32.70 | 377600 |
| 2025-02-28 | 32.81 | $32.79 | 30500 |
| 2025-02-27 | 32.74 | $32.50 | 18800 |
| 2025-02-26 | 32.74 | $32.71 | 3946 |
| 2025-02-25 | 32.66 | $32.67 | 9200 |
| 2025-02-24 | 32.58 | $32.35 | 2300 |
| 2025-02-21 | 32.57 | $32.32 | 31135 |
| 2025-02-20 | 32.56 | $32.57 | 20600 |
| 2025-02-19 | 32.46 | $32.41 | 24900 |
| 2025-02-18 | 32.39 | $32.39 | 40532 |
| 2025-02-14 | 32.30 | $32.28 | 22820 |
| 2025-02-13 | 32.21 | $32.32 | 1622 |
| 2025-02-12 | 32.09 | $31.94 | 3800 |
| 2025-02-11 | 32.06 | $32.06 | 15800 |
| 2025-02-10 | 31.98 | $32.06 | 1040 |
| 2025-02-07 | 31.88 | $31.76 | 3100 |
| 2025-02-06 | 31.84 | $31.73 | 1500 |
| 2025-02-05 | 31.79 | $31.90 | 4139 |
| 2025-02-04 | 31.68 | $31.63 | 20800 |
| 2025-02-03 | 31.63 | $31.54 | 32201 |
| 2025-01-31 | 31.58 | $31.42 | 1903 |
| 2025-01-30 | 31.56 | $31.63 | 1600 |
| 2025-01-29 | 31.47 | $31.31 | 1411 |
| 2025-01-28 | 31.45 | $31.27 | 5014 |
| 2025-01-27 | 31.43 | $31.19 | 700 |
| 2025-01-24 | 31.44 | $31.53 | 2430 |
| 2025-01-23 | 31.33 | $31.51 | 1049 |
| 2025-01-22 | 31.19 | $31.30 | 6400 |
| 2025-01-21 | 31.10 | $31.76 | 700 |
| 2025-01-17 | 30.83 | $31.43 | 736 |
| 2025-01-16 | 30.61 | $31.20 | 3212 |
| 2025-01-15 | 30.41 | $30.84 | 1506 |
| 2025-01-14 | 30.29 | $30.59 | 700 |
| 2025-01-13 | 30.22 | $30.24 | 1300 |
| 2025-01-10 | 30.25 | $30.16 | 2100 |
| 2025-01-08 | 30.31 | $30.51 | 2824 |
| 2025-01-07 | 30.28 | $30.52 | 6219 |
| 2025-01-06 | 30.25 | $30.65 | 1530 |
| 2025-01-03 | 30.17 | $30.65 | 800 |
| 2025-01-02 | 30.08 | $30.36 | 3928 |
| 2024-12-31 | 30.06 | $30.15 | 3300 |
| 2024-12-30 | 30.12 | $30.24 | 11239 |
| 2024-12-27 | 30.16 | $30.16 | 56342 |
| 2024-12-26 | 30.25 | $30.63 | 5801 |
| 2024-12-24 | 30.22 | $30.56 | 1000 |
| 2024-12-23 | 30.20 | $30.42 | 5426 |
| 2024-12-20 | 30.24 | $30.21 | 1034 |
| 2024-12-19 | 30.36 | $29.96 | 3200 |
| 2024-12-18 | 30.59 | $29.83 | 2500 |
| 2024-12-17 | 30.91 | $30.53 | 16236 |
| 2024-12-16 | 31.09 | $30.84 | 2400 |
| 2024-12-13 | 31.22 | $31.06 | 2610 |
| 2024-12-12 | 31.30 | $30.85 | 1806 |
| 2024-12-11 | 31.48 | $31.15 | 5941 |
| 2024-12-10 | 31.59 | $31.25 | 25900 |
| 2024-12-09 | 31.70 | $31.40 | 29700 |
| 2024-12-06 | 31.79 | $31.75 | 1440 |
| 2024-12-05 | 31.78 | $31.89 | 901 |
| 2024-12-04 | 31.73 | $31.52 | 412 |
| 2024-12-03 | 31.77 | $31.57 | 4200 |
| 2024-12-02 | 31.82 | $31.57 | 1500 |
| 2024-11-29 | 31.87 | $32.17 | 4700 |
| 2024-11-27 | 31.74 | $31.91 | 1600 |
| 2024-11-26 | 31.66 | $31.85 | 2011 |
| 2024-11-25 | 31.59 | $31.77 | 2100 |
| 2024-11-22 | 31.52 | $31.83 | 2200 |
| 2024-11-21 | 31.42 | $31.89 | 2800 |
| 2024-11-20 | 31.28 | $31.53 | 5115 |
| 2024-11-19 | 31.22 | $31.63 | 1900 |
| 2024-11-18 | 31.13 | $31.51 | 700 |
| 2024-11-15 | 31.05 | $31.42 | 3700 |
| 2024-11-14 | 30.99 | $31.07 | 1600 |
| 2024-11-13 | 31.03 | $30.84 | 125200 |
| 2024-11-12 | 31.16 | $31.08 | 1000 |
| 2024-11-11 | 31.24 | $31.53 | 1429 |
| 2024-11-08 | 31.21 | $31.48 | 2130 |
| 2024-11-07 | 31.18 | $31.40 | 1016 |
| 2024-11-06 | 31.18 | $31.04 | 543 |
| 2024-11-05 | 31.30 | $31.50 | 924 |
| 2024-11-04 | 31.31 | $31.19 | 1000 |
| 2024-11-01 | 31.41 | $31.19 | 300 |
| 2024-10-31 | 31.55 | $31.56 | 1800 |
| 2024-10-30 | 31.59 | $31.49 | 1300 |
| 2024-10-29 | 31.68 | $31.45 | 800 |
| 2024-10-28 | 31.79 | $31.82 | 400 |
| 2024-10-25 | 31.82 | $31.56 | 1845 |
| 2024-10-24 | 31.94 | $31.86 | 1000 |
| 2024-10-23 | 31.98 | $31.80 | 1900 |
| 2024-10-22 | 32.06 | $31.87 | 405 |
| 2024-10-21 | 32.13 | $32.16 | 4500 |
| 2024-10-18 | 32.12 | $32.35 | 1241 |
| 2024-10-17 | 32.05 | $32.16 | 700 |
| 2024-10-16 | 32.03 | $32.44 | 1600 |
| 2024-10-15 | 31.91 | $32.13 | 7500 |
| 2024-10-14 | 31.86 | $32.10 | 6928 |
| 2024-10-11 | 31.81 | $31.80 | 1000 |
| 2024-10-10 | 31.85 | $31.58 | 2313 |
| 2024-10-09 | 31.96 | $31.70 | 188645 |
| 2024-10-08 | 32.06 | $31.71 | 1700 |
| 2024-10-07 | 32.18 | $31.76 | 2411 |
| 2024-10-04 | 32.31 | $32.09 | 2330 |
| 2024-10-03 | 32.36 | $31.86 | 434 |
| 2024-10-02 | 32.48 | $32.06 | 1745 |
| 2024-10-01 | 32.57 | $32.16 | 1000 |
| 2024-09-30 | 32.64 | $32.50 | 7620 |
| 2024-09-27 | 32.61 | $32.56 | 8200 |
| 2024-09-26 | 32.54 | $32.44 | 8311 |
| 2024-09-25 | 32.49 | $32.43 | 21300 |
| 2024-09-24 | 32.43 | $32.49 | 1200 |
| 2024-09-23 | 32.33 | $32.42 | 2007 |
| 2024-09-20 | 32.21 | $32.21 | 5100 |
| 2024-09-19 | 32.14 | $31.92 | 3629 |
| 2024-09-18 | 32.13 | $32.18 | 1600 |
| 2024-09-17 | 32.03 | $32.18 | 2518 |
| 2024-09-16 | 31.91 | $32.38 | 6600 |
| 2024-09-13 | 31.68 | $31.79 | 27626 |
| 2024-09-12 | 31.59 | $31.50 | 331 |
| 2024-09-11 | 31.57 | $31.49 | 9500 |
| 2024-09-10 | 31.54 | $31.38 | 1908 |
| 2024-09-09 | 31.53 | $31.32 | 4100 |
| 2024-09-06 | 31.53 | $31.19 | 11300 |
| 2024-09-05 | 31.56 | $31.45 | 3100 |
| 2024-09-04 | 31.52 | $31.26 | 19700 |
| 2024-09-03 | 31.52 | $31.16 | 500 |
| 2024-08-30 | 31.54 | $31.43 | 700 |
| 2024-08-29 | 31.48 | $31.20 | 712 |
| 2024-08-28 | 31.46 | $31.25 | 5020 |
| 2024-08-27 | 31.42 | $31.36 | 712 |
| 2024-08-26 | 31.32 | $31.41 | 1800 |
| 2024-08-23 | 31.18 | $31.42 | 900 |
| 2024-08-22 | 31.00 | $31.00 | 10800 |
| 2024-08-21 | 30.90 | $31.05 | 1246 |
| 2024-08-20 | 30.75 | $30.85 | 1039 |
| 2024-08-19 | 30.64 | $31.00 | 2300 |
| 2024-08-16 | 30.44 | $30.66 | 200 |
| 2024-08-15 | 30.31 | $30.47 | 700 |
| 2024-08-14 | 30.20 | $30.43 | 605 |
| 2024-08-13 | 30.07 | $30.30 | 2936 |
| 2024-08-12 | 29.96 | $29.96 | 600 |
| 2024-08-09 | 29.92 | $29.94 | 1028 |
| 2024-08-08 | 29.88 | $29.96 | 415 |
| 2024-08-07 | 29.83 | $29.75 | 745 |
| 2024-08-06 | 29.82 | $29.60 | 300 |
| 2024-08-05 | 29.86 | $29.21 | 159828 |
| 2024-08-02 | 30.03 | $30.09 | 937 |
| 2024-08-01 | 29.96 | $29.92 | 535 |
| 2024-07-31 | 29.92 | $29.95 | 903 |
| 2024-07-30 | 29.85 | $29.90 | 700 |
| 2024-07-29 | 29.79 | $29.75 | 10834 |
| 2024-07-26 | 29.75 | $29.92 | 13830 |
| 2024-07-25 | 29.65 | $29.50 | 201000 |
| 2024-07-24 | 29.66 | $29.49 | 5300 |
| 2024-07-23 | 29.67 | $29.56 | 100 |
| 2024-07-22 | 29.65 | $29.93 | 700 |
| 2024-07-19 | 29.52 | $29.58 | 100 |
| 2024-07-18 | 29.46 | $29.64 | 800 |
| 2024-07-17 | 29.37 | $29.71 | 700 |
| 2024-07-16 | 29.23 | $29.55 | 530 |
| 2024-07-15 | 29.12 | $29.38 | 200 |
| 2024-07-12 | 29.04 | $29.61 | 1200 |
| 2024-07-11 | 28.86 | $29.44 | 110 |
| 2024-07-10 | 28.70 | $29.13 | 624 |
| 2024-07-09 | 28.61 | $28.82 | 848 |
| 2024-07-08 | 28.61 | $28.99 | 600 |
| 2024-07-05 | 28.55 | $29.10 | 649 |
| 2024-07-03 | 28.45 | $28.92 | 200 |
| 2024-07-02 | 28.39 | $28.49 | 709 |
| 2024-07-01 | 28.46 | $28.45 | 1300 |
| 2024-06-28 | 28.57 | $28.60 | 400 |
| 2024-06-27 | 28.66 | $28.77 | 1200 |
| 2024-06-26 | 28.72 | $28.88 | 3300 |
| 2024-06-25 | 28.77 | $29.04 | 325 |
| 2024-06-24 | 28.78 | $29.17 | 225 |
| 2024-06-21 | 28.76 | $28.87 | 436 |
| 2024-06-20 | 28.84 | $29.03 | 3900 |
| 2024-06-18 | 28.89 | $28.85 | 824 |
| 2024-06-17 | 29.01 | $28.54 | 131 |
| 2024-06-14 | 29.27 | $28.58 | 200 |
| 2024-06-13 | 29.57 | $28.98 | 1020 |
| 2024-06-12 | 29.81 | $29.35 | 5200 |
| 2024-06-11 | 29.99 | $29.38 | 3131 |
| 2024-06-10 | 30.20 | $29.70 | 2220 |
| 2024-06-07 | 30.36 | $29.73 | 842 |
| 2024-06-06 | 30.53 | $30.25 | 612 |
| 2024-06-05 | 30.57 | $30.47 | 800 |
| 2024-06-04 | 30.55 | $30.41 | 409 |
| 2024-06-03 | 30.53 | $30.41 | 2406 |
| 2024-05-31 | 30.51 | $30.46 | 500 |
| 2024-05-30 | 30.45 | $30.09 | 2500 |
| 2024-05-29 | 30.50 | $29.79 | 1204 |
| 2024-05-28 | 30.64 | $30.22 | 714 |
| 2024-05-24 | 30.67 | $30.24 | 1000 |
| 2024-05-23 | 30.69 | $29.82 | 900 |
| 2024-05-22 | 30.84 | $30.41 | 800 |
| 2024-05-21 | 30.82 | $30.64 | 500 |
| 2024-05-20 | 30.72 | $30.68 | 13012 |
| 2024-05-17 | 30.56 | $30.57 | 800 |
| 2024-05-16 | 30.40 | $30.52 | 900 |
| 2024-05-15 | 30.20 | $30.51 | 1000 |
| 2024-05-14 | 29.95 | $30.25 | 543 |
| 2024-05-13 | 29.72 | $29.99 | 2500 |
| 2024-05-10 | 29.52 | $29.92 | 2527 |
| 2024-05-09 | 29.28 | $29.81 | 11600 |
| 2024-05-08 | 29.02 | $29.35 | 196700 |
| 2024-05-07 | 28.85 | $29.22 | 2730 |
| 2024-05-06 | 28.67 | $29.07 | 1447 |
| 2024-05-03 | 28.50 | $28.85 | 2200 |
| 2024-05-02 | 28.36 | $28.58 | 100 |
| 2024-05-01 | 28.27 | $28.29 | 300 |
| 2024-04-30 | 28.26 | $28.28 | 100 |
| 2024-04-29 | 28.24 | $28.55 | 3300 |
| 2024-04-26 | 28.14 | $28.37 | 200 |
| 2024-04-25 | 28.07 | $28.40 | 700 |
| 2024-04-24 | 27.97 | $28.49 | 949 |
| 2024-04-23 | 27.83 | $28.41 | 200 |
| 2024-04-22 | 27.69 | $28.18 | 200 |
| 2024-04-19 | 27.58 | $27.94 | 1635 |
| 2024-04-18 | 27.54 | $27.58 | 937 |
| 2024-04-17 | 27.61 | $27.48 | 100 |
| 2024-04-16 | 27.72 | $27.21 | 600 |
| 2024-04-15 | 27.96 | $27.46 | 2000 |
| 2024-04-12 | 28.16 | $27.72 | 300 |
| 2024-04-11 | 28.33 | $28.03 | 422 |
| 2024-04-10 | 28.44 | $27.93 | 400 |
| 2024-04-09 | 28.61 | $28.50 | 2400 |
| 2024-04-08 | 28.63 | $28.45 | 306 |
| 2024-04-05 | 28.66 | $28.36 | 300 |
| 2024-04-04 | 28.73 | $28.50 | 324 |
| 2024-04-03 | 28.77 | $28.67 | 132822 |
| 2024-04-02 | 28.76 | $28.56 | 100 |
| 2024-04-01 | 28.78 | $28.66 | 800 |
| 2024-03-28 | 28.77 | $29.04 | 100 |
| 2024-03-27 | 28.63 | $28.87 | 100 |
| 2024-03-26 | 28.51 | $28.35 | 418 |
| 2024-03-25 | 28.53 | $28.48 | 100 |
| 2024-03-22 | 28.50 | $28.43 | 200 |
| 2024-03-21 | 28.49 | $28.43 | 1026 |
| 2024-03-20 | 28.46 | $28.44 | 400 |
| 2024-03-19 | 28.43 | $28.25 | 100 |
| 2024-03-18 | 28.44 | $28.20 | 100 |
| 2024-03-15 | 28.47 | $28.19 | 400 |
| 2024-03-14 | 28.50 | $28.14 | 310 |
| 2024-03-13 | 28.55 | $28.44 | 100 |
| 2024-03-12 | 28.51 | $28.40 | 101 |
| 2024-03-11 | 28.47 | $28.55 | 100 |
| 2024-03-08 | 28.37 | $28.46 | 100 |
| 2024-03-07 | 28.28 | $28.50 | — |
| 2024-03-06 | 28.14 | $28.38 | 110 |
| 2024-03-05 | 28.01 | $28.19 | 1007 |
| 2024-03-04 | 27.91 | $28.08 | 400 |
| 2024-03-01 | 27.82 | $27.92 | 100 |
| 2024-02-29 | 27.76 | $27.96 | 100 |
| 2024-02-28 | 27.67 | $27.82 | 100 |
| 2024-02-27 | 27.60 | $27.86 | 100 |
| 2024-02-26 | 27.51 | $27.51 | 200 |
| 2024-02-23 | 27.51 | $27.83 | 300 |
| 2024-02-22 | 27.41 | $27.76 | — |
| 2024-02-21 | 27.30 | $27.87 | — |
| 2024-02-20 | 27.15 | $27.62 | 16642 |
| 2024-02-16 | 27.04 | $27.40 | — |
| 2024-02-15 | 26.98 | $27.48 | 100 |
| 2024-02-14 | 26.88 | $26.92 | 31700 |
| 2024-02-13 | 26.95 | $26.82 | 1300 |
| 2024-02-12 | 27.07 | $27.20 | 100 |
| 2024-02-09 | 27.10 | $26.95 | 217 |
| 2024-02-08 | 27.22 | $26.98 | 430 |
| 2024-02-07 | 27.36 | $27.21 | 203 |
| 2024-02-06 | 27.47 | $27.27 | 2000 |
| 2024-02-05 | 27.58 | $27.31 | 103 |
| 2024-02-02 | 27.70 | $27.65 | 309 |
| 2024-02-01 | 27.75 | $28.02 | 637 |
| 2024-01-31 | 27.69 | $27.73 | 200 |
| 2024-01-30 | 27.71 | $27.89 | 2249 |
| 2024-01-29 | 27.69 | $27.91 | 804 |
| 2024-01-26 | 27.66 | $27.93 | 4909 |
| 2024-01-25 | 27.62 | $27.89 | 300 |
| 2024-01-24 | 27.58 | $27.56 | 100 |
| 2024-01-23 | 27.64 | $27.63 | 100 |
| 2024-01-22 | 27.70 | $27.71 | 800 |
| 2024-01-19 | 27.75 | $27.56 | 645 |
| 2024-01-18 | 27.86 | $27.56 | 2300 |
| 2024-01-17 | 28.00 | $27.61 | 3048 |
| 2024-01-16 | 28.15 | $27.94 | 1937 |
| 2024-01-12 | 28.23 | $28.13 | 2712 |
| 2024-01-11 | 28.26 | $28.02 | 2500 |
| 2024-01-10 | 28.34 | $28.21 | 44115 |
| 2024-01-09 | 28.37 | $28.32 | 400 |
| 2024-01-08 | 28.37 | $28.59 | 400 |
| 2024-01-05 | 28.28 | $28.31 | 75000 |
| 2024-01-04 | 28.26 | $28.13 | 6400 |
| 2024-01-03 | 28.28 | $28.26 | 900 |
| 2024-01-02 | 28.27 | $28.17 | 500 |
| 2023-12-29 | 28.29 | $28.09 | 136516 |
| 2023-12-28 | 28.33 | $28.09 | 100 |
| 2023-12-27 | 28.37 | $28.14 | 644 |
| 2023-12-26 | 28.40 | $28.46 | 100 |
| 2023-12-22 | 28.34 | $28.28 | 2400 |
| 2023-12-21 | 28.31 | $28.17 | 1900 |
| 2023-12-20 | 28.31 | $27.84 | 1233 |
| 2023-12-19 | 28.40 | $28.21 | — |
| 2023-12-18 | 28.39 | $28.00 | 100 |
| 2023-12-15 | 28.44 | $28.13 | 141 |
| 2023-12-14 | 28.46 | $28.55 | 600 |
| 2023-12-13 | 28.33 | $28.40 | 500 |
| 2023-12-12 | 28.22 | $27.84 | 301 |
| 2023-12-11 | 28.25 | $27.94 | 417 |
| 2023-12-08 | 28.25 | $28.03 | 400 |
| 2023-12-07 | 28.22 | $27.93 | 700 |
| 2023-12-06 | 28.20 | $27.90 | 700 |
| 2023-12-05 | 28.17 | $27.94 | 1315 |
| 2023-12-04 | 28.12 | $27.98 | 300 |
| 2023-12-01 | 28.03 | $28.06 | 100 |
| 2023-11-30 | 27.89 | $27.72 | 3201 |
| 2023-11-29 | 27.82 | $27.71 | — |
| 2023-11-28 | 27.73 | $27.68 | 100 |
| 2023-11-27 | 27.62 | $27.55 | 426 |
| 2023-11-24 | 27.51 | $27.52 | — |
| 2023-11-22 | 27.38 | $27.28 | 100 |
| 2023-11-21 | 27.30 | $27.23 | — |
| 2023-11-20 | 27.20 | $27.30 | 100 |
| 2023-11-17 | 27.05 | $27.22 | 100 |
| 2023-11-16 | 26.89 | $26.97 | 100 |
| 2023-11-15 | 26.76 | $27.06 | 100 |
| 2023-11-14 | 26.57 | $26.95 | — |
| 2023-11-13 | 26.37 | $26.18 | 310 |
| 2023-11-10 | 26.37 | $26.23 | 1400 |
| 2023-11-09 | 26.35 | $26.08 | — |
| 2023-11-08 | 26.36 | $26.27 | 104 |
| 2023-11-07 | 26.32 | $26.41 | — |
| 2023-11-06 | 26.22 | $26.53 | 402 |
| 2023-11-03 | 26.05 | $26.68 | 103 |
| 2023-11-02 | 25.80 | $26.51 | 901 |
| 2023-11-01 | 25.55 | $25.94 | — |
| 2023-10-31 | 25.43 | $25.76 | 800 |
| 2023-10-30 | 25.34 | $25.53 | 400 |
| 2023-10-27 | 25.30 | $25.31 | 100 |
| 2023-10-26 | 25.33 | $25.59 | — |
| 2023-10-25 | 25.29 | $25.45 | — |
| 2023-10-24 | 25.28 | $25.57 | — |
| 2023-10-23 | 25.24 | $25.18 | 100 |
| 2023-10-20 | 25.32 | $25.30 | 100 |
| 2023-10-19 | 25.38 | $25.48 | — |
| 2023-10-18 | 25.41 | $25.67 | 100 |
| 2023-10-17 | 25.39 | $25.93 | 602 |
| 2023-10-16 | 25.29 | $25.95 | 100 |
| 2023-10-13 | 25.17 | $25.68 | 100 |
| 2023-10-12 | 25.11 | $25.59 | 100 |
| 2023-10-11 | 25.09 | $25.97 | 1400 |
| 2023-10-10 | 24.94 | $25.78 | 1202 |
| 2023-10-09 | 24.84 | $25.39 | 50 |
| 2023-10-06 | 24.86 | $25.21 | 100 |
| 2023-10-05 | 24.95 | $24.73 | 23 |
| 2023-10-04 | 25.22 | $24.69 | 4000 |
| 2023-10-03 | 25.58 | $24.63 | 100 |
| 2023-10-02 | 26.05 | $24.91 | 100 |
| 2023-09-29 | 26.55 | $26.03 | 100 |
| 2023-09-28 | 26.80 | $26.05 | 100 |
| 2023-09-27 | 27.11 | $26.28 | 100 |
| 2023-09-26 | 27.42 | $26.81 | 106 |
| 2023-09-25 | 27.63 | $27.24 | — |
| 2023-09-22 | 27.74 | $27.37 | 100 |
| 2023-09-21 | 27.84 | $27.49 | 100 |
| 2023-09-20 | 27.93 | $27.90 | 100 |
| 2023-09-19 | 27.90 | $27.92 | — |
| 2023-09-18 | 27.85 | $27.97 | 218 |
| 2023-09-15 | 27.78 | $27.96 | 100 |
| 2023-09-14 | 27.69 | $28.09 | 1203 |
| 2023-09-13 | 27.54 | $27.69 | 1 |
| 2023-09-12 | 27.48 | $27.75 | — |
| 2023-09-11 | 27.40 | $27.59 | 109 |
| 2023-09-08 | 27.35 | $27.43 | 1200 |
| 2023-09-07 | 27.34 | $27.28 | — |
| 2023-09-06 | 27.37 | $27.11 | 100 |
| 2023-09-05 | 27.47 | $27.35 | — |
| 2023-09-01 | 27.52 | $27.73 | 100 |
| 2023-08-31 | 27.46 | $27.73 | 232 |
| 2023-08-30 | 27.38 | $27.86 | — |
| 2023-08-29 | 27.25 | $27.87 | — |
| 2023-08-28 | 27.10 | $27.57 | 100 |
| 2023-08-25 | 27.01 | $27.37 | — |
| 2023-08-24 | 26.96 | $27.13 | 1400 |
| 2023-08-23 | 26.99 | $27.25 | 400 |
| 2023-08-22 | 27.00 | $27.02 | 100 |
| 2023-08-21 | 27.08 | $27.09 | — |
| 2023-08-18 | 27.17 | $27.10 | 100 |
| 2023-08-17 | 27.29 | $27.10 | 100 |
| 2023-08-16 | 27.43 | $27.20 | 505 |
| 2023-08-15 | 27.57 | $27.40 | 501 |
| 2023-08-14 | 27.69 | $27.74 | 302 |
| 2023-08-11 | 27.73 | $27.78 | 100 |
| 2023-08-10 | 27.78 | $27.85 | 400 |
| 2023-08-09 | 27.81 | $27.77 | 817 |
| 2023-08-08 | 27.88 | $27.58 | 500 |
| 2023-08-07 | 28.03 | $27.74 | 100 |
| 2023-08-04 | 28.16 | $27.66 | 706 |
| 2023-08-03 | 28.34 | $27.76 | 100 |
| 2023-08-02 | 28.54 | $27.90 | 100 |
| 2023-08-01 | 28.73 | $28.36 | 1348 |
| 2023-07-31 | 28.82 | $28.66 | 1043 |
| 2023-07-28 | 28.83 | $28.63 | 300 |
| 2023-07-27 | 28.85 | $28.51 | — |
| 2023-07-26 | 28.90 | $28.93 | — |
| 2023-07-25 | 28.84 | $28.89 | 100 |
| 2023-07-24 | 28.76 | $29.00 | 100 |
| 2023-07-21 | 28.63 | $28.94 | 100 |
| 2023-07-20 | 28.49 | $28.77 | 100 |
| 2023-07-19 | 28.37 | $28.63 | — |
| 2023-07-18 | 28.26 | $28.36 | 100 |
| 2023-07-17 | 28.22 | $28.27 | — |
| 2023-07-14 | 28.19 | $28.40 | 102 |
| 2023-07-13 | 28.12 | $28.62 | — |
| 2023-07-12 | 27.96 | $28.34 | 100 |
| 2023-07-11 | 27.86 | $27.95 | 200 |
| 2023-07-10 | 27.86 | $27.66 | 1600 |
| 2023-07-07 | 27.96 | $27.66 | 2528 |
| 2023-07-06 | 28.07 | $27.57 | 635 |
| 2023-07-05 | 28.24 | $27.94 | 100 |
| 2023-07-03 | 28.34 | $28.18 | 300 |
| 2023-06-30 | 28.37 | $28.61 | — |
| 2023-06-29 | 28.28 | $28.34 | 200 |
| 2023-06-28 | 28.25 | $28.20 | 129 |
| 2023-06-27 | 28.26 | $28.31 | 415 |
| 2023-06-26 | 28.23 | $28.03 | 1300 |
| 2023-06-23 | 28.29 | $27.86 | 410 |
| 2023-06-22 | 28.41 | $28.21 | 200 |
| 2023-06-21 | 28.44 | $28.38 | 102 |
| 2023-06-20 | 28.43 | $28.48 | 123 |
| 2023-06-16 | 28.39 | $28.67 | 500 |
| 2023-06-15 | 28.27 | $28.59 | 100 |
| 2023-06-14 | 28.14 | $28.36 | 100 |
| 2023-06-13 | 28.07 | $28.25 | 100 |
| 2023-06-12 | 28.01 | $28.29 | 234 |
| 2023-06-09 | 27.93 | $28.28 | 700 |
| 2023-06-08 | 27.83 | $28.41 | 100 |
| 2023-06-07 | 27.68 | $28.29 | — |
| 2023-06-06 | 27.53 | $28.05 | — |
| 2023-06-05 | 27.44 | $27.84 | — |
| 2023-06-02 | 27.39 | $27.81 | 1000 |
| 2023-06-01 | 27.35 | $27.59 | 1000 |
| 2023-05-31 | 27.37 | $27.35 | 1100 |
| 2023-05-30 | 27.49 | $27.42 | 901 |
| 2023-05-26 | 27.61 | $27.38 | 547 |
| 2023-05-25 | 27.78 | $27.38 | 1243 |
| 2023-05-24 | 27.99 | $27.76 | 200 |
| 2023-05-23 | 28.13 | $28.00 | 706 |
| 2023-05-22 | 28.23 | $28.09 | 4215 |
| 2023-05-19 | 28.32 | $28.12 | 1026 |
| 2023-05-18 | 28.43 | $28.01 | 2820 |
| 2023-05-17 | 28.59 | $28.18 | — |
| 2023-05-16 | 28.74 | $28.18 | 600 |
| 2023-05-15 | 28.92 | $28.59 | — |
| 2023-05-12 | 29.01 | $28.69 | 1900 |
| 2023-05-11 | 29.08 | $28.69 | 100 |
| 2023-05-10 | 29.16 | $28.95 | 2414 |
| 2023-05-09 | 29.17 | $28.96 | 3315 |
| 2023-05-08 | 29.18 | $29.81 | 604 |
| 2023-05-05 | 28.92 | $28.96 | 3900 |
| 2023-05-04 | 28.86 | $28.59 | 409 |
| 2023-05-03 | 28.91 | $28.73 | 2022 |
| 2023-05-02 | 28.91 | $28.58 | 801 |
| 2023-05-01 | 28.96 | $28.93 | 1200 |
| 2023-04-28 | 28.91 | $29.10 | 840 |
| 2023-04-27 | 28.78 | $28.80 | 1100 |
| 2023-04-26 | 28.72 | $28.34 | 400 |
| 2023-04-25 | 28.79 | $28.24 | 522 |
| 2023-04-24 | 28.89 | $28.63 | 224 |
| 2023-04-21 | 28.89 | $28.66 | 1100 |
| 2023-04-20 | 28.88 | $28.51 | 100 |
| 2023-04-19 | 28.90 | $28.68 | 1600 |
| 2023-04-18 | 28.86 | $28.58 | 2923 |
| 2023-04-17 | 28.84 | $28.64 | 2343 |
| 2023-04-14 | 28.79 | $28.58 | 4701 |
| 2023-04-13 | 28.74 | $28.91 | 1902 |
| 2023-04-12 | 28.56 | $28.82 | 3912 |
| 2023-04-11 | 28.37 | $28.83 | 4400 |
| 2023-04-10 | 28.13 | $28.42 | 6141 |
| 2023-04-06 | 27.96 | $28.36 | 3025 |
| 2023-04-05 | 27.76 | $28.18 | 1021 |
| 2023-04-04 | 27.58 | $27.86 | 3700 |
| 2023-04-03 | 27.45 | $27.79 | 1742 |
| 2023-03-31 | 27.33 | $27.91 | 4100 |
| 2023-03-30 | 27.13 | $27.79 | 145400 |
| 2023-03-29 | 26.93 | $27.46 | 2400 |
| 2023-03-28 | 26.80 | $27.11 | 300 |
| 2023-03-27 | 26.75 | $27.05 | — |
| 2023-03-24 | 26.71 | $26.70 | 1640 |
| 2023-03-23 | 26.78 | $26.79 | — |
| 2023-03-22 | 26.85 | $27.04 | — |
| 2023-03-21 | 26.85 | $27.34 | 814 |
| 2023-03-20 | 26.77 | $26.99 | 1600 |
| 2023-03-17 | 26.78 | $26.55 | 800 |
| 2023-03-16 | 26.94 | $27.01 | 200 |
| 2023-03-15 | 27.00 | $26.77 | 2109 |
| 2023-03-14 | 27.15 | $27.45 | 400 |
| 2023-03-13 | 27.12 | $27.05 | 1000 |
| 2023-03-10 | 27.22 | $26.97 | — |
| 2023-03-09 | 27.37 | $27.21 | 2901 |
| 2023-03-08 | 27.48 | $27.63 | 300 |
| 2023-03-07 | 27.48 | $27.57 | 8106 |
| 2023-03-06 | 27.51 | $27.88 | 1826 |
| 2023-03-03 | 27.46 | $27.72 | — |
| 2023-03-02 | 27.44 | $27.50 | 26941 |
| 2023-03-01 | 27.49 | $27.42 | 3700 |
| 2023-02-28 | 27.59 | $27.39 | 916 |
| 2023-02-27 | 27.72 | $27.62 | 120 |
| 2023-02-24 | 27.80 | $27.52 | 100 |
| 2023-02-23 | 27.94 | $27.76 | 4016 |
| 2023-02-22 | 28.04 | $27.79 | — |
| 2023-02-21 | 28.15 | $27.96 | 1000 |
| 2023-02-17 | 28.23 | $28.31 | 200 |
| 2023-02-16 | 28.22 | $28.33 | 100 |
| 2023-02-15 | 28.20 | $28.41 | 625 |
| 2023-02-14 | 28.14 | $28.26 | 1000 |
| 2023-02-13 | 28.13 | $28.19 | 213 |
| 2023-02-10 | 28.13 | $27.96 | 2628 |
| 2023-02-09 | 28.20 | $27.79 | 500 |
| 2023-02-08 | 28.35 | $27.98 | 100 |
| 2023-02-07 | 28.46 | $28.21 | 100 |
| 2023-02-06 | 28.53 | $28.10 | 100 |
| 2023-02-03 | 28.63 | $28.24 | 100 |
| 2023-02-02 | 28.72 | $28.71 | 100 |
| 2023-02-01 | 28.67 | $28.61 | 100 |
| 2023-01-31 | 28.63 | $28.47 | — |
| 2023-01-30 | 28.62 | $28.16 | 100 |
| 2023-01-27 | 28.71 | $28.48 | — |
| 2023-01-26 | 28.71 | $28.44 | 100 |
| 2023-01-25 | 28.71 | $28.42 | — |
| 2023-01-24 | 28.71 | $28.61 | 100 |
| 2023-01-23 | 28.64 | $28.63 | 6242 |
| 2023-01-20 | 28.54 | $28.54 | 7200 |
| 2023-01-19 | 28.44 | $28.30 | — |
| 2023-01-18 | 28.39 | $28.32 | 300 |
| 2023-01-17 | 28.31 | $28.55 | — |
| 2023-01-13 | 28.14 | $28.47 | 100 |
| 2023-01-12 | 27.95 | $28.57 | — |
| 2023-01-11 | 27.67 | $28.27 | 423 |
| 2023-01-10 | 27.43 | $27.93 | — |
| 2023-01-09 | 27.24 | $27.65 | — |
| 2023-01-06 | 27.09 | $27.65 | — |
| 2023-01-05 | 26.91 | $27.12 | 100 |
| 2023-01-04 | 26.86 | $27.19 | 100 |
| 2023-01-03 | 26.77 | $26.72 | 100 |
| 2022-12-30 | 26.81 | $26.81 | 1100 |
| 2022-12-29 | 26.84 | $26.96 | — |
| 2022-12-28 | 26.82 | $26.56 | — |
| 2022-12-27 | 26.93 | $27.06 | — |
| 2022-12-23 | 26.90 | $26.99 | 932 |
| 2022-12-22 | 26.88 | $26.82 | — |
| 2022-12-21 | 26.92 | $26.83 | — |
| 2022-12-20 | 26.96 | $26.54 | 100 |
| 2022-12-19 | 27.09 | $26.37 | 100 |
| 2022-12-16 | 27.31 | $26.66 | 200 |
| 2022-12-15 | 27.48 | $27.03 | 100 |
| 2022-12-14 | 27.57 | $27.51 | 100 |
| 2022-12-13 | 27.52 | $27.49 | 100 |
| 2022-12-12 | 27.45 | $27.24 | — |
| 2022-12-09 | 27.44 | $27.05 | 100 |
| 2022-12-08 | 27.48 | $27.06 | — |
| 2022-12-07 | 27.52 | $27.14 | — |
| 2022-12-06 | 27.54 | $27.14 | 100 |
| 2022-12-05 | 27.55 | $27.84 | — |
| 2022-12-02 | 27.33 | $27.84 | 8100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.21
2026-07-17
Close Price
$45.70
Vol: 217517
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.23
Average
55.13
Maximum
88.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.21 | $45.70 | 217517 |
| 2026-07-16 | 53.06 | $45.44 | 236803 |
| 2026-07-15 | 51.88 | $45.30 | 129200 |
| 2026-07-14 | 53.06 | $45.43 | 219502 |
| 2026-07-13 | 48.45 | $44.89 | 132202 |
| 2026-07-10 | 45.13 | $44.54 | 251200 |
| 2026-07-09 | 45.94 | $44.64 | 325125 |
| 2026-07-08 | 46.25 | $44.68 | 262100 |
| 2026-07-07 | 47.08 | $44.79 | 227700 |
| 2026-07-06 | 44.12 | $44.45 | 576800 |
| 2026-07-02 | 45.11 | $44.59 | 212925 |
| 2026-07-01 | 39.49 | $43.98 | 222330 |
| 2026-06-30 | 46.89 | $44.97 | 168402 |
| 2026-06-29 | 52.14 | $45.53 | 171000 |
| 2026-06-26 | 52.24 | $45.54 | 152300 |
| 2026-06-25 | 51.36 | $45.44 | 206102 |
| 2026-06-24 | 46.07 | $44.88 | 98200 |
| 2026-06-23 | 47.93 | $45.09 | 100100 |
| 2026-06-22 | 45.65 | $44.86 | 146400 |
| 2026-06-18 | 44.55 | $44.75 | 369527 |
| 2026-06-17 | 44.26 | $44.72 | 220000 |
| 2026-06-16 | 49.93 | $45.40 | 197210 |
| 2026-06-15 | 51.88 | $45.61 | 201341 |
| 2026-06-12 | 54.48 | $45.88 | 112132 |
| 2026-06-11 | 54.48 | $45.88 | 211029 |
| 2026-06-10 | 51.13 | $45.47 | 201937 |
| 2026-06-09 | 51.21 | $45.48 | 130519 |
| 2026-06-08 | 47.36 | $45.03 | 121735 |
| 2026-06-05 | 50.48 | $45.40 | 396200 |
| 2026-06-04 | 50.56 | $45.41 | 279246 |
| 2026-06-03 | 47.53 | $45.05 | 262000 |
| 2026-06-02 | 49.12 | $45.25 | 180701 |
| 2026-06-01 | 46.66 | $44.96 | 183930 |
| 2026-05-29 | 51.74 | $45.58 | 168600 |
| 2026-05-28 | 53.61 | $45.79 | 160600 |
| 2026-05-27 | 54.60 | $45.90 | 190400 |
| 2026-05-26 | 60.46 | $46.51 | 495200 |
| 2026-05-22 | 60.19 | $46.47 | 203456 |
| 2026-05-21 | 60.58 | $46.51 | 194800 |
| 2026-05-20 | 58.28 | $46.15 | 311000 |
| 2026-05-19 | 55.92 | $45.80 | 435400 |
| 2026-05-18 | 56.17 | $45.83 | 325102 |
| 2026-05-15 | 50.41 | $45.04 | 146338 |
| 2026-05-14 | 56.89 | $45.76 | 152048 |
| 2026-05-13 | 57.08 | $45.78 | 100129 |
| 2026-05-12 | 57.18 | $45.79 | 255232 |
| 2026-05-11 | 57.62 | $45.84 | 270000 |
| 2026-05-08 | 54.61 | $45.39 | 344600 |
| 2026-05-07 | 53.64 | $45.25 | 149807 |
| 2026-05-06 | 59.24 | $45.90 | 271400 |
| 2026-05-05 | 55.05 | $45.29 | 246100 |
| 2026-05-04 | 52.79 | $44.99 | 148900 |
| 2026-05-01 | 56.01 | $45.35 | 122547 |
| 2026-04-30 | 57.20 | $45.48 | 167500 |
| 2026-04-29 | 47.25 | $44.27 | 238333 |
| 2026-04-28 | 53.72 | $44.93 | 224118 |
| 2026-04-27 | 51.82 | $44.73 | 184500 |
| 2026-04-24 | 52.54 | $44.80 | 595000 |
| 2026-04-23 | 51.54 | $44.69 | 582900 |
| 2026-04-22 | 48.03 | $44.32 | 282448 |
| 2026-04-21 | 45.07 | $44.03 | 647201 |
| 2026-04-20 | 52.74 | $44.81 | 534000 |
| 2026-04-17 | 52.55 | $44.79 | 158647 |
| 2026-04-16 | 55.86 | $45.09 | 143234 |
| 2026-04-15 | 55.97 | $45.10 | 311500 |
| 2026-04-14 | 58.07 | $45.29 | 374300 |
| 2026-04-13 | 57.67 | $45.24 | 393745 |
| 2026-04-10 | 62.38 | $45.66 | 189029 |
| 2026-04-09 | 63.08 | $45.72 | 255200 |
| 2026-04-08 | 60.93 | $45.41 | 186030 |
| 2026-04-07 | 59.11 | $45.16 | 259049 |
| 2026-04-06 | 56.73 | $44.85 | 249839 |
| 2026-04-02 | 55.70 | $44.72 | 144322 |
| 2026-04-01 | 53.28 | $44.42 | 160800 |
| 2026-03-31 | 54.41 | $44.54 | 227035 |
| 2026-03-30 | 50.31 | $44.05 | 141800 |
| 2026-03-27 | 48.60 | $43.86 | 183712 |
| 2026-03-26 | 49.37 | $43.95 | 247200 |
| 2026-03-25 | 52.03 | $44.26 | 222600 |
| 2026-03-24 | 49.35 | $43.94 | 183813 |
| 2026-03-23 | 47.79 | $43.76 | 137200 |
| 2026-03-20 | 44.83 | $43.43 | 222300 |
| 2026-03-19 | 56.32 | $44.68 | 220400 |
| 2026-03-18 | 55.89 | $44.63 | 453400 |
| 2026-03-17 | 63.89 | $45.30 | 119225 |
| 2026-03-16 | 61.05 | $44.94 | 396200 |
| 2026-03-13 | 56.22 | $44.41 | 121200 |
| 2026-03-12 | 56.12 | $44.40 | 201600 |
| 2026-03-11 | 56.12 | $44.40 | 100700 |
| 2026-03-10 | 58.11 | $44.57 | 151900 |
| 2026-03-09 | 58.34 | $44.59 | 218512 |
| 2026-03-06 | 59.01 | $44.65 | 215011 |
| 2026-03-05 | 60.09 | $44.75 | 300600 |
| 2026-03-04 | 63.55 | $45.06 | 113554 |
| 2026-03-03 | 63.35 | $45.03 | 146400 |
| 2026-03-02 | 77.57 | $46.12 | 139635 |
| 2026-02-27 | 79.59 | $46.25 | 234444 |
| 2026-02-26 | 80.05 | $46.28 | 208224 |
| 2026-02-25 | 78.53 | $45.89 | 211900 |
| 2026-02-24 | 76.80 | $45.49 | 212200 |
| 2026-02-23 | 75.92 | $45.30 | 221400 |
| 2026-02-20 | 73.53 | $44.82 | 159404 |
| 2026-02-19 | 73.37 | $44.79 | 175600 |
| 2026-02-18 | 73.17 | $44.75 | 125800 |
| 2026-02-17 | 78.39 | $45.12 | 118600 |
| 2026-02-13 | 77.44 | $44.89 | 257300 |
| 2026-02-12 | 75.58 | $44.47 | 387618 |
| 2026-02-11 | 77.61 | $44.61 | 454447 |
| 2026-02-10 | 73.50 | $43.76 | 198000 |
| 2026-02-09 | 72.13 | $43.52 | 319218 |
| 2026-02-06 | 69.50 | $43.10 | 393400 |
| 2026-02-05 | 64.77 | $42.47 | 397300 |
| 2026-02-04 | 68.79 | $42.72 | 181200 |
| 2026-02-03 | 64.90 | $42.25 | 317300 |
| 2026-02-02 | 62.44 | $41.99 | 225646 |
| 2026-01-30 | 67.45 | $42.28 | 412903 |
| 2026-01-29 | 72.20 | $42.53 | 181009 |
| 2026-01-28 | 72.05 | $42.51 | 290800 |
| 2026-01-27 | 72.05 | $42.51 | 103727 |
| 2026-01-26 | 67.10 | $41.89 | 264300 |
| 2026-01-23 | 64.50 | $41.62 | 131116 |
| 2026-01-22 | 62.52 | $41.43 | 235310 |
| 2026-01-21 | 59.58 | $41.17 | 86908 |
| 2026-01-20 | 57.77 | $41.02 | 117803 |
| 2026-01-16 | 64.96 | $41.41 | 230500 |
| 2026-01-15 | 63.41 | $41.27 | 285200 |
| 2026-01-14 | 61.44 | $41.10 | 82400 |
| 2026-01-13 | 56.01 | $40.69 | 163033 |
| 2026-01-12 | 57.51 | $40.77 | 92000 |
| 2026-01-09 | 55.82 | $40.65 | 611633 |
| 2026-01-08 | 56.90 | $40.71 | 124920 |
| 2026-01-07 | 55.68 | $40.62 | 116944 |
| 2026-01-06 | 56.52 | $40.67 | 135900 |
| 2026-01-05 | 55.24 | $40.57 | 153900 |
| 2026-01-02 | 60.50 | $40.88 | 80400 |
| 2025-12-31 | 53.11 | $40.34 | 153303 |
| 2025-12-30 | 57.05 | $40.55 | 52800 |
| 2025-12-29 | 55.40 | $40.44 | 114000 |
| 2025-12-26 | 58.10 | $40.58 | 67500 |
| 2025-12-24 | 57.11 | $40.51 | 25509 |
| 2025-12-23 | 55.69 | $40.41 | 103900 |
| 2025-12-22 | 52.71 | $40.21 | 138700 |
| 2025-12-19 | 52.10 | $40.17 | 196800 |
| 2025-12-18 | 52.58 | $40.20 | 83659 |
| 2025-12-17 | 51.14 | $40.10 | 108232 |
| 2025-12-16 | 52.04 | $40.16 | 81026 |
| 2025-12-15 | 56.28 | $40.43 | 114831 |
| 2025-12-12 | 52.47 | $40.15 | 41347 |
| 2025-12-11 | 52.62 | $40.16 | 74100 |
| 2025-12-10 | 49.34 | $39.93 | 225025 |
| 2025-12-09 | 50.50 | $40.01 | 72736 |
| 2025-12-08 | 53.00 | $40.18 | 139700 |
| 2025-12-05 | 54.36 | $40.27 | 83447 |
| 2025-12-04 | 58.13 | $40.51 | 376700 |
| 2025-12-03 | 58.61 | $40.54 | 125800 |
| 2025-12-02 | 59.71 | $40.61 | 63500 |
| 2025-12-01 | 60.32 | $40.65 | 60846 |
| 2025-11-28 | 66.14 | $41.01 | 32121 |
| 2025-11-26 | 62.09 | $40.59 | 94300 |
| 2025-11-25 | 56.57 | $40.12 | 48117 |
| 2025-11-24 | 54.56 | $39.97 | 130341 |
| 2025-11-21 | 53.89 | $39.92 | 520720 |
| 2025-11-20 | 51.13 | $39.72 | 147921 |
| 2025-11-19 | 53.72 | $39.89 | 46500 |
| 2025-11-18 | 61.98 | $40.36 | 44720 |
| 2025-11-17 | 62.57 | $40.39 | 78400 |
| 2025-11-14 | 62.57 | $40.39 | 75043 |
| 2025-11-13 | 64.20 | $40.48 | 67418 |
| 2025-11-12 | 65.84 | $40.57 | 105900 |
| 2025-11-11 | 64.50 | $40.43 | 86200 |
| 2025-11-10 | 63.53 | $40.33 | 80300 |
| 2025-11-07 | 63.25 | $40.30 | 45427 |
| 2025-11-06 | 60.29 | $40.00 | 68000 |
| 2025-11-05 | 58.93 | $39.87 | 76608 |
| 2025-11-04 | 55.84 | $39.59 | 303846 |
| 2025-11-03 | 59.01 | $39.80 | 35948 |
| 2025-10-31 | 56.67 | $39.59 | 58845 |
| 2025-10-30 | 59.91 | $39.80 | 83403 |
| 2025-10-29 | 56.17 | $39.47 | 64600 |
| 2025-10-28 | 58.53 | $39.62 | 37843 |
| 2025-10-27 | 60.96 | $39.77 | 63003 |
| 2025-10-24 | 60.23 | $39.70 | 54020 |
| 2025-10-23 | 60.03 | $39.68 | 48633 |
| 2025-10-22 | 57.44 | $39.43 | 60900 |
| 2025-10-21 | 55.24 | $39.23 | 87000 |
| 2025-10-20 | 59.79 | $39.54 | 72400 |
| 2025-10-17 | 61.34 | $39.64 | 21400 |
| 2025-10-16 | 61.95 | $39.68 | 121300 |
| 2025-10-15 | 60.55 | $39.53 | 105214 |
| 2025-10-14 | 54.77 | $38.98 | 62800 |
| 2025-10-13 | 49.52 | $38.57 | 84400 |
| 2025-10-10 | 46.81 | $38.38 | 99700 |
| 2025-10-09 | 49.33 | $38.57 | 35900 |
| 2025-10-08 | 50.97 | $38.69 | 95700 |
| 2025-10-07 | 47.20 | $38.42 | 36700 |
| 2025-10-06 | 50.78 | $38.68 | 45000 |
| 2025-10-03 | 54.22 | $38.91 | 187700 |
| 2025-10-02 | 52.21 | $38.76 | 160600 |
| 2025-10-01 | 55.45 | $38.97 | 85736 |
| 2025-09-30 | 55.07 | $38.94 | 87926 |
| 2025-09-29 | 52.52 | $38.74 | 93034 |
| 2025-09-26 | 52.26 | $38.72 | 22809 |
| 2025-09-25 | 47.68 | $38.38 | 98500 |
| 2025-09-24 | 50.24 | $38.57 | 39244 |
| 2025-09-23 | 50.24 | $38.57 | 61227 |
| 2025-09-22 | 49.33 | $38.50 | 65900 |
| 2025-09-19 | 45.71 | $38.23 | 43341 |
| 2025-09-18 | 49.58 | $38.54 | 48000 |
| 2025-09-17 | 49.45 | $38.53 | 65001 |
| 2025-09-16 | 51.88 | $38.72 | 67510 |
| 2025-09-15 | 54.99 | $38.95 | 46631 |
| 2025-09-12 | 53.25 | $38.80 | 19232 |
| 2025-09-11 | 52.44 | $38.73 | 51531 |
| 2025-09-10 | 48.94 | $38.44 | 48512 |
| 2025-09-09 | 45.81 | $38.20 | 59500 |
| 2025-09-08 | 42.90 | $37.99 | 325800 |
| 2025-09-05 | 43.64 | $38.06 | 49100 |
| 2025-09-04 | 43.11 | $38.02 | 72727 |
| 2025-09-03 | 38.54 | $37.69 | 37370 |
| 2025-09-02 | 39.09 | $37.75 | 19700 |
| 2025-08-29 | 44.99 | $38.34 | 24717 |
| 2025-08-28 | 47.06 | $38.52 | 27531 |
| 2025-08-27 | 49.07 | $38.69 | 26410 |
| 2025-08-26 | 48.33 | $38.63 | 22714 |
| 2025-08-25 | 48.90 | $38.68 | 41700 |
| 2025-08-22 | 58.66 | $39.43 | 24243 |
| 2025-08-21 | 55.27 | $39.13 | 26000 |
| 2025-08-20 | 57.05 | $39.25 | 36129 |
| 2025-08-19 | 53.87 | $38.98 | 28914 |
| 2025-08-18 | 54.01 | $38.99 | 45200 |
| 2025-08-15 | 58.19 | $39.28 | 18608 |
| 2025-08-14 | 59.09 | $39.34 | 20700 |
| 2025-08-13 | 59.53 | $39.37 | 34113 |
| 2025-08-12 | 56.80 | $39.10 | 17327 |
| 2025-08-11 | 55.09 | $38.94 | 19600 |
| 2025-08-08 | 56.42 | $39.04 | 28300 |
| 2025-08-07 | 57.60 | $39.13 | 28600 |
| 2025-08-06 | 58.37 | $39.19 | 18119 |
| 2025-08-05 | 57.83 | $39.13 | 255915 |
| 2025-08-04 | 61.49 | $39.42 | 28519 |
| 2025-08-01 | 56.74 | $38.89 | 11600 |
| 2025-07-31 | 54.64 | $38.68 | 19439 |
| 2025-07-30 | 54.54 | $38.67 | 33100 |
| 2025-07-29 | 55.59 | $38.76 | 53736 |
| 2025-07-28 | 53.51 | $38.54 | 18912 |
| 2025-07-25 | 59.78 | $39.06 | 32804 |
| 2025-07-24 | 58.72 | $38.94 | 22309 |
| 2025-07-23 | 61.15 | $39.13 | 29500 |
| 2025-07-22 | 60.58 | $39.06 | 34345 |
| 2025-07-21 | 56.32 | $38.57 | 35800 |
| 2025-07-18 | 57.15 | $38.64 | 49600 |
| 2025-07-17 | 52.12 | $38.12 | 17000 |
| 2025-07-16 | 51.39 | $38.05 | 45840 |
| 2025-07-15 | 50.88 | $38.00 | 56900 |
| 2025-07-14 | 57.13 | $38.55 | 11800 |
| 2025-07-11 | 54.83 | $38.31 | 38309 |
| 2025-07-10 | 55.42 | $38.36 | 22548 |
| 2025-07-09 | 58.02 | $38.58 | 47600 |
| 2025-07-08 | 55.11 | $38.26 | 95200 |
| 2025-07-07 | 55.91 | $38.33 | 65122 |
| 2025-07-03 | 58.34 | $38.54 | 10200 |
| 2025-07-02 | 60.85 | $38.75 | 49006 |
| 2025-07-01 | 61.21 | $38.78 | 121100 |
| 2025-06-30 | 67.50 | $39.28 | 27005 |
| 2025-06-27 | 65.76 | $39.02 | 28426 |
| 2025-06-26 | 65.08 | $38.92 | 17600 |
| 2025-06-25 | 60.86 | $38.35 | 30800 |
| 2025-06-24 | 64.36 | $38.62 | 184126 |
| 2025-06-23 | 63.92 | $38.56 | 55444 |
| 2025-06-20 | 60.12 | $38.07 | 10900 |
| 2025-06-18 | 60.49 | $38.10 | 35139 |
| 2025-06-17 | 59.13 | $37.93 | 18522 |
| 2025-06-16 | 63.26 | $38.27 | 34035 |
| 2025-06-13 | 64.01 | $38.33 | 19034 |
| 2025-06-12 | 67.15 | $38.58 | 20900 |
| 2025-06-11 | 63.69 | $38.07 | 15510 |
| 2025-06-10 | 61.58 | $37.79 | 30824 |
| 2025-06-09 | 60.81 | $37.69 | 6700 |
| 2025-06-06 | 64.51 | $37.99 | 54400 |
| 2025-06-05 | 64.10 | $37.93 | 18300 |
| 2025-06-04 | 63.96 | $37.91 | 26129 |
| 2025-06-03 | 66.55 | $38.13 | 39642 |
| 2025-06-02 | 68.33 | $38.28 | 51248 |
| 2025-05-30 | 65.71 | $37.83 | 40528 |
| 2025-05-29 | 64.91 | $37.70 | 90609 |
| 2025-05-28 | 64.12 | $37.57 | 28327 |
| 2025-05-27 | 69.15 | $38.01 | 35808 |
| 2025-05-23 | 67.67 | $37.74 | 45222 |
| 2025-05-22 | 66.36 | $37.51 | 150700 |
| 2025-05-21 | 66.81 | $37.55 | 29000 |
| 2025-05-20 | 70.40 | $37.87 | 32200 |
| 2025-05-19 | 68.00 | $37.40 | 20900 |
| 2025-05-16 | 66.46 | $37.12 | 53717 |
| 2025-05-15 | 64.05 | $36.71 | 17511 |
| 2025-05-14 | 60.37 | $36.15 | 27523 |
| 2025-05-13 | 60.47 | $36.16 | 117300 |
| 2025-05-12 | 59.74 | $36.05 | 201600 |
| 2025-05-09 | 62.23 | $36.30 | 10100 |
| 2025-05-08 | 61.12 | $36.12 | 48900 |
| 2025-05-07 | 65.38 | $36.54 | 516400 |
| 2025-05-06 | 64.02 | $36.30 | 218000 |
| 2025-05-05 | 62.62 | $36.06 | 127434 |
| 2025-05-02 | 63.40 | $36.14 | 88349 |
| 2025-05-01 | 63.13 | $36.09 | 29400 |
| 2025-04-30 | 63.58 | $36.14 | 138749 |
| 2025-04-29 | 63.84 | $36.17 | 166136 |
| 2025-04-28 | 62.48 | $35.89 | 9904 |
| 2025-04-25 | 60.31 | $35.46 | 50204 |
| 2025-04-24 | 61.90 | $35.66 | 74100 |
| 2025-04-23 | 59.20 | $35.13 | 293600 |
| 2025-04-22 | 61.54 | $35.43 | 316900 |
| 2025-04-21 | 56.90 | $34.57 | 37341 |
| 2025-04-17 | 60.45 | $35.01 | 48000 |
| 2025-04-16 | 58.61 | $34.68 | 43100 |
| 2025-04-15 | 56.82 | $34.37 | 14555 |
| 2025-04-14 | 55.52 | $34.15 | 22400 |
| 2025-04-11 | 53.91 | $33.88 | 53212 |
| 2025-04-10 | 49.10 | $33.14 | 30428 |
| 2025-04-09 | 48.83 | $33.10 | 174300 |
| 2025-04-08 | 36.39 | $31.57 | 39431 |
| 2025-04-07 | 37.70 | $31.80 | 127644 |
| 2025-04-04 | 44.12 | $32.78 | 44816 |
| 2025-04-03 | 73.93 | $35.22 | 107101 |
| 2025-04-02 | 71.62 | $34.91 | 41141 |
| 2025-04-01 | 69.46 | $34.65 | 18000 |
| 2025-03-31 | 67.85 | $34.47 | 31904 |
| 2025-03-28 | 69.79 | $34.57 | 31538 |
| 2025-03-27 | 67.59 | $34.32 | 14500 |
| 2025-03-26 | 66.57 | $34.21 | 9308 |
| 2025-03-25 | 68.81 | $34.33 | 57439 |
| 2025-03-24 | 68.64 | $34.31 | 89533 |
| 2025-03-21 | 67.57 | $34.18 | 3918 |
| 2025-03-20 | 71.88 | $34.42 | 16900 |
| 2025-03-19 | 71.88 | $34.42 | 147024 |
| 2025-03-18 | 70.69 | $34.25 | 24035 |
| 2025-03-17 | 72.06 | $34.33 | 52008 |
| 2025-03-14 | 69.46 | $33.96 | 83100 |
| 2025-03-13 | 65.95 | $33.53 | 48100 |
| 2025-03-12 | 64.79 | $33.40 | 19700 |
| 2025-03-11 | 67.31 | $33.55 | 22238 |
| 2025-03-10 | 66.31 | $33.43 | 18941 |
| 2025-03-07 | 65.05 | $33.28 | 44100 |
| 2025-03-06 | 58.45 | $32.61 | 6700 |
| 2025-03-05 | 65.66 | $33.02 | 128744 |
| 2025-03-04 | 62.44 | $32.72 | 6000 |
| 2025-03-03 | 62.22 | $32.70 | 377600 |
| 2025-02-28 | 63.85 | $32.79 | 30500 |
| 2025-02-27 | 60.70 | $32.50 | 18800 |
| 2025-02-26 | 64.57 | $32.71 | 3946 |
| 2025-02-25 | 64.15 | $32.67 | 9200 |
| 2025-02-24 | 60.66 | $32.35 | 2300 |
| 2025-02-21 | 60.32 | $32.32 | 31135 |
| 2025-02-20 | 64.81 | $32.57 | 20600 |
| 2025-02-19 | 63.14 | $32.41 | 24900 |
| 2025-02-18 | 62.93 | $32.39 | 40532 |
| 2025-02-14 | 61.80 | $32.28 | 22820 |
| 2025-02-13 | 62.46 | $32.32 | 1622 |
| 2025-02-12 | 58.47 | $31.94 | 3800 |
| 2025-02-11 | 60.40 | $32.06 | 15800 |
| 2025-02-10 | 60.40 | $32.06 | 1040 |
| 2025-02-07 | 57.22 | $31.76 | 3100 |
| 2025-02-06 | 56.89 | $31.73 | 1500 |
| 2025-02-05 | 59.34 | $31.90 | 4139 |
| 2025-02-04 | 56.51 | $31.63 | 20800 |
| 2025-02-03 | 55.53 | $31.54 | 32201 |
| 2025-01-31 | 54.23 | $31.42 | 1903 |
| 2025-01-30 | 57.01 | $31.63 | 1600 |
| 2025-01-29 | 53.56 | $31.31 | 1411 |
| 2025-01-28 | 53.11 | $31.27 | 5014 |
| 2025-01-27 | 52.24 | $31.19 | 700 |
| 2025-01-24 | 56.49 | $31.53 | 2430 |
| 2025-01-23 | 56.29 | $31.51 | 1049 |
| 2025-01-22 | 54.20 | $31.30 | 6400 |
| 2025-01-21 | 60.18 | $31.76 | 700 |
| 2025-01-17 | 56.95 | $31.43 | 736 |
| 2025-01-16 | 54.50 | $31.20 | 3212 |
| 2025-01-15 | 50.29 | $30.84 | 1506 |
| 2025-01-14 | 47.07 | $30.59 | 700 |
| 2025-01-13 | 42.07 | $30.24 | 1300 |
| 2025-01-10 | 40.85 | $30.16 | 2100 |
| 2025-01-08 | 44.75 | $30.51 | 2824 |
| 2025-01-07 | 44.86 | $30.52 | 6219 |
| 2025-01-06 | 46.35 | $30.65 | 1530 |
| 2025-01-03 | 46.35 | $30.65 | 800 |
| 2025-01-02 | 42.52 | $30.36 | 3928 |
| 2024-12-31 | 39.55 | $30.15 | 3300 |
| 2024-12-30 | 40.40 | $30.24 | 11239 |
| 2024-12-27 | 39.30 | $30.16 | 56342 |
| 2024-12-26 | 43.82 | $30.63 | 5801 |
| 2024-12-24 | 42.89 | $30.56 | 1000 |
| 2024-12-23 | 41.03 | $30.42 | 5426 |
| 2024-12-20 | 38.17 | $30.21 | 1034 |
| 2024-12-19 | 34.58 | $29.96 | 3200 |
| 2024-12-18 | 32.65 | $29.83 | 2500 |
| 2024-12-17 | 38.46 | $30.53 | 16236 |
| 2024-12-16 | 41.57 | $30.84 | 2400 |
| 2024-12-13 | 43.97 | $31.06 | 2610 |
| 2024-12-12 | 40.88 | $30.85 | 1806 |
| 2024-12-11 | 44.18 | $31.15 | 5941 |
| 2024-12-10 | 45.35 | $31.25 | 25900 |
| 2024-12-09 | 47.11 | $31.40 | 29700 |
| 2024-12-06 | 51.56 | $31.75 | 1440 |
| 2024-12-05 | 53.48 | $31.89 | 901 |
| 2024-12-04 | 48.69 | $31.52 | 412 |
| 2024-12-03 | 49.34 | $31.57 | 4200 |
| 2024-12-02 | 49.34 | $31.57 | 1500 |
| 2024-11-29 | 57.73 | $32.17 | 4700 |
| 2024-11-27 | 54.55 | $31.91 | 1600 |
| 2024-11-26 | 53.78 | $31.85 | 2011 |
| 2024-11-25 | 52.78 | $31.77 | 2100 |
| 2024-11-22 | 53.61 | $31.83 | 2200 |
| 2024-11-21 | 54.42 | $31.89 | 2800 |
| 2024-11-20 | 50.11 | $31.53 | 5115 |
| 2024-11-19 | 51.39 | $31.63 | 1900 |
| 2024-11-18 | 49.93 | $31.51 | 700 |
| 2024-11-15 | 48.84 | $31.42 | 3700 |
| 2024-11-14 | 44.34 | $31.07 | 1600 |
| 2024-11-13 | 41.11 | $30.84 | 125200 |
| 2024-11-12 | 43.62 | $31.08 | 1000 |
| 2024-11-11 | 48.95 | $31.53 | 1429 |
| 2024-11-08 | 48.28 | $31.48 | 2130 |
| 2024-11-07 | 47.23 | $31.40 | 1016 |
| 2024-11-06 | 42.23 | $31.04 | 543 |
| 2024-11-05 | 47.72 | $31.50 | 924 |
| 2024-11-04 | 42.98 | $31.19 | 1000 |
| 2024-11-01 | 42.98 | $31.19 | 300 |
| 2024-10-31 | 47.63 | $31.56 | 1800 |
| 2024-10-30 | 46.59 | $31.49 | 1300 |
| 2024-10-29 | 46.01 | $31.45 | 800 |
| 2024-10-28 | 50.88 | $31.82 | 400 |
| 2024-10-25 | 47.15 | $31.56 | 1845 |
| 2024-10-24 | 51.44 | $31.86 | 1000 |
| 2024-10-23 | 50.58 | $31.80 | 1900 |
| 2024-10-22 | 51.59 | $31.87 | 405 |
| 2024-10-21 | 55.97 | $32.16 | 4500 |
| 2024-10-18 | 59.09 | $32.35 | 1241 |
| 2024-10-17 | 56.80 | $32.16 | 700 |
| 2024-10-16 | 61.63 | $32.44 | 1600 |
| 2024-10-15 | 57.87 | $32.13 | 7500 |
| 2024-10-14 | 57.48 | $32.10 | 6928 |
| 2024-10-11 | 53.45 | $31.80 | 1000 |
| 2024-10-10 | 50.16 | $31.58 | 2313 |
| 2024-10-09 | 52.07 | $31.70 | 188645 |
| 2024-10-08 | 52.23 | $31.71 | 1700 |
| 2024-10-07 | 52.99 | $31.76 | 2411 |
| 2024-10-04 | 58.31 | $32.09 | 2330 |
| 2024-10-03 | 55.34 | $31.86 | 434 |
| 2024-10-02 | 58.80 | $32.06 | 1745 |
| 2024-10-01 | 60.59 | $32.16 | 1000 |
| 2024-09-30 | 67.24 | $32.50 | 7620 |
| 2024-09-27 | 68.50 | $32.56 | 8200 |
| 2024-09-26 | 67.34 | $32.44 | 8311 |
| 2024-09-25 | 67.24 | $32.43 | 21300 |
| 2024-09-24 | 68.38 | $32.49 | 1200 |
| 2024-09-23 | 67.78 | $32.42 | 2007 |
| 2024-09-20 | 65.91 | $32.21 | 5100 |
| 2024-09-19 | 63.11 | $31.92 | 3629 |
| 2024-09-18 | 67.86 | $32.18 | 1600 |
| 2024-09-17 | 67.86 | $32.18 | 2518 |
| 2024-09-16 | 71.60 | $32.38 | 6600 |
| 2024-09-13 | 66.41 | $31.79 | 27626 |
| 2024-09-12 | 63.28 | $31.50 | 331 |
| 2024-09-11 | 63.17 | $31.49 | 9500 |
| 2024-09-10 | 61.95 | $31.38 | 1908 |
| 2024-09-09 | 61.29 | $31.32 | 4100 |
| 2024-09-06 | 59.85 | $31.19 | 11300 |
| 2024-09-05 | 64.40 | $31.45 | 3100 |
| 2024-09-04 | 62.42 | $31.26 | 19700 |
| 2024-09-03 | 61.34 | $31.16 | 500 |
| 2024-08-30 | 66.21 | $31.43 | 700 |
| 2024-08-29 | 63.89 | $31.20 | 712 |
| 2024-08-28 | 64.81 | $31.25 | 5020 |
| 2024-08-27 | 66.82 | $31.36 | 712 |
| 2024-08-26 | 67.73 | $31.41 | 1800 |
| 2024-08-23 | 67.90 | $31.42 | 900 |
| 2024-08-22 | 64.21 | $31.00 | 10800 |
| 2024-08-21 | 65.06 | $31.05 | 1246 |
| 2024-08-20 | 63.21 | $30.85 | 1039 |
| 2024-08-19 | 65.68 | $31.00 | 2300 |
| 2024-08-16 | 62.53 | $30.66 | 200 |
| 2024-08-15 | 60.62 | $30.47 | 700 |
| 2024-08-14 | 60.21 | $30.43 | 605 |
| 2024-08-13 | 58.90 | $30.30 | 2936 |
| 2024-08-12 | 55.23 | $29.96 | 600 |
| 2024-08-09 | 55.00 | $29.94 | 1028 |
| 2024-08-08 | 55.27 | $29.96 | 415 |
| 2024-08-07 | 53.02 | $29.75 | 745 |
| 2024-08-06 | 51.37 | $29.60 | 300 |
| 2024-08-05 | 46.73 | $29.21 | 159828 |
| 2024-08-02 | 58.73 | $30.09 | 937 |
| 2024-08-01 | 56.69 | $29.92 | 535 |
| 2024-07-31 | 57.16 | $29.95 | 903 |
| 2024-07-30 | 56.59 | $29.90 | 700 |
| 2024-07-29 | 54.86 | $29.75 | 10834 |
| 2024-07-26 | 57.31 | $29.92 | 13830 |
| 2024-07-25 | 52.31 | $29.50 | 201000 |
| 2024-07-24 | 52.19 | $29.49 | 5300 |
| 2024-07-23 | 53.13 | $29.56 | 100 |
| 2024-07-22 | 58.40 | $29.93 | 700 |
| 2024-07-19 | 54.33 | $29.58 | 100 |
| 2024-07-18 | 55.21 | $29.64 | 800 |
| 2024-07-17 | 56.22 | $29.71 | 700 |
| 2024-07-16 | 54.40 | $29.55 | 530 |
| 2024-07-15 | 52.42 | $29.38 | 200 |
| 2024-07-12 | 55.53 | $29.61 | 1200 |
| 2024-07-11 | 53.59 | $29.44 | 110 |
| 2024-07-10 | 49.81 | $29.13 | 624 |
| 2024-07-09 | 45.60 | $28.82 | 848 |
| 2024-07-08 | 47.69 | $28.99 | 600 |
| 2024-07-05 | 49.06 | $29.10 | 649 |
| 2024-07-03 | 46.67 | $28.92 | 200 |
| 2024-07-02 | 40.29 | $28.49 | 709 |
| 2024-07-01 | 39.65 | $28.45 | 1300 |
| 2024-06-28 | 41.22 | $28.60 | 400 |
| 2024-06-27 | 43.06 | $28.77 | 1200 |
| 2024-06-26 | 44.27 | $28.88 | 3300 |
| 2024-06-25 | 46.05 | $29.04 | 325 |
| 2024-06-24 | 47.54 | $29.17 | 225 |
| 2024-06-21 | 43.55 | $28.87 | 436 |
| 2024-06-20 | 45.30 | $29.03 | 3900 |
| 2024-06-18 | 42.85 | $28.85 | 824 |
| 2024-06-17 | 38.35 | $28.54 | 131 |
| 2024-06-14 | 38.72 | $28.58 | 200 |
| 2024-06-13 | 42.68 | $28.98 | 1020 |
| 2024-06-12 | 46.89 | $29.35 | 5200 |
| 2024-06-11 | 47.25 | $29.38 | 3131 |
| 2024-06-10 | 51.22 | $29.70 | 2220 |
| 2024-06-07 | 51.61 | $29.73 | 842 |
| 2024-06-06 | 58.94 | $30.25 | 612 |
| 2024-06-05 | 62.50 | $30.47 | 800 |
| 2024-06-04 | 61.90 | $30.41 | 409 |
| 2024-06-03 | 61.90 | $30.41 | 2406 |
| 2024-05-31 | 62.65 | $30.46 | 500 |
| 2024-05-30 | 59.17 | $30.09 | 2500 |
| 2024-05-29 | 56.02 | $29.79 | 1204 |
| 2024-05-28 | 62.61 | $30.22 | 714 |
| 2024-05-24 | 62.94 | $30.24 | 1000 |
| 2024-05-23 | 58.62 | $29.82 | 900 |
| 2024-05-22 | 69.41 | $30.41 | 800 |
| 2024-05-21 | 74.48 | $30.64 | 500 |
| 2024-05-20 | 75.39 | $30.68 | 13012 |
| 2024-05-17 | 74.58 | $30.57 | 800 |
| 2024-05-16 | 74.21 | $30.52 | 900 |
| 2024-05-15 | 74.14 | $30.51 | 1000 |
| 2024-05-14 | 72.25 | $30.25 | 543 |
| 2024-05-13 | 70.19 | $29.99 | 2500 |
| 2024-05-10 | 69.61 | $29.92 | 2527 |
| 2024-05-09 | 68.70 | $29.81 | 11600 |
| 2024-05-08 | 64.49 | $29.35 | 196700 |
| 2024-05-07 | 63.15 | $29.22 | 2730 |
| 2024-05-06 | 61.58 | $29.07 | 1447 |
| 2024-05-03 | 59.14 | $28.85 | 2200 |
| 2024-05-02 | 55.87 | $28.58 | 100 |
| 2024-05-01 | 51.95 | $28.29 | 300 |
| 2024-04-30 | 51.81 | $28.28 | 100 |
| 2024-04-29 | 56.00 | $28.55 | 3300 |
| 2024-04-26 | 53.62 | $28.37 | 200 |
| 2024-04-25 | 54.09 | $28.40 | 700 |
| 2024-04-24 | 55.45 | $28.49 | 949 |
| 2024-04-23 | 54.48 | $28.41 | 200 |
| 2024-04-22 | 51.61 | $28.18 | 200 |
| 2024-04-19 | 48.37 | $27.94 | 1635 |
| 2024-04-18 | 42.94 | $27.58 | 937 |
| 2024-04-17 | 41.32 | $27.48 | 100 |
| 2024-04-16 | 36.68 | $27.21 | 600 |
| 2024-04-15 | 39.42 | $27.46 | 2000 |
| 2024-04-12 | 42.56 | $27.72 | 300 |
| 2024-04-11 | 46.78 | $28.03 | 422 |
| 2024-04-10 | 45.11 | $27.93 | 400 |
| 2024-04-09 | 54.34 | $28.50 | 2400 |
| 2024-04-08 | 53.54 | $28.45 | 306 |
| 2024-04-05 | 52.13 | $28.36 | 300 |
| 2024-04-04 | 54.59 | $28.50 | 324 |
| 2024-04-03 | 57.74 | $28.67 | 132822 |
| 2024-04-02 | 56.18 | $28.56 | 100 |
| 2024-04-01 | 58.03 | $28.66 | 800 |
| 2024-03-28 | 65.81 | $29.04 | 100 |
| 2024-03-27 | 63.75 | $28.87 | 100 |
| 2024-03-26 | 56.01 | $28.35 | 418 |
| 2024-03-25 | 59.00 | $28.48 | 100 |
| 2024-03-22 | 58.19 | $28.43 | 200 |
| 2024-03-21 | 58.19 | $28.43 | 1026 |
| 2024-03-20 | 58.40 | $28.44 | 400 |
| 2024-03-19 | 55.50 | $28.25 | 100 |
| 2024-03-18 | 54.72 | $28.20 | 100 |
| 2024-03-15 | 54.56 | $28.19 | 400 |
| 2024-03-14 | 53.82 | $28.14 | 310 |
| 2024-03-13 | 59.33 | $28.44 | 100 |
| 2024-03-12 | 58.80 | $28.40 | 101 |
| 2024-03-11 | 61.68 | $28.55 | 100 |
| 2024-03-08 | 60.58 | $28.46 | 100 |
| 2024-03-07 | 61.32 | $28.50 | — |
| 2024-03-06 | 59.92 | $28.38 | 110 |
| 2024-03-05 | 57.60 | $28.19 | 1007 |
| 2024-03-04 | 56.21 | $28.08 | 400 |
| 2024-03-01 | 54.13 | $27.92 | 100 |
| 2024-02-29 | 54.75 | $27.96 | 100 |
| 2024-02-28 | 52.96 | $27.82 | 100 |
| 2024-02-27 | 53.54 | $27.86 | 100 |
| 2024-02-26 | 48.94 | $27.51 | 200 |
| 2024-02-23 | 53.54 | $27.83 | 300 |
| 2024-02-22 | 52.61 | $27.76 | — |
| 2024-02-21 | 54.23 | $27.87 | — |
| 2024-02-20 | 50.98 | $27.62 | 16642 |
| 2024-02-16 | 47.90 | $27.40 | — |
| 2024-02-15 | 48.96 | $27.48 | 100 |
| 2024-02-14 | 40.11 | $26.92 | 31700 |
| 2024-02-13 | 38.29 | $26.82 | 1300 |
| 2024-02-12 | 43.00 | $27.20 | 100 |
| 2024-02-09 | 38.26 | $26.95 | 217 |
| 2024-02-08 | 38.62 | $26.98 | 430 |
| 2024-02-07 | 41.52 | $27.21 | 203 |
| 2024-02-06 | 42.30 | $27.27 | 2000 |
| 2024-02-05 | 42.82 | $27.31 | 103 |
| 2024-02-02 | 47.47 | $27.65 | 309 |
| 2024-02-01 | 53.48 | $28.02 | 637 |
| 2024-01-31 | 48.64 | $27.73 | 200 |
| 2024-01-30 | 51.44 | $27.89 | 2249 |
| 2024-01-29 | 51.80 | $27.91 | 804 |
| 2024-01-26 | 52.14 | $27.93 | 4909 |
| 2024-01-25 | 51.53 | $27.89 | 300 |
| 2024-01-24 | 46.18 | $27.56 | 100 |
| 2024-01-23 | 47.23 | $27.63 | 100 |
| 2024-01-22 | 48.43 | $27.71 | 800 |
| 2024-01-19 | 45.99 | $27.56 | 645 |
| 2024-01-18 | 45.99 | $27.56 | 2300 |
| 2024-01-17 | 46.65 | $27.61 | 3048 |
| 2024-01-16 | 51.29 | $27.94 | 1937 |
| 2024-01-12 | 54.24 | $28.13 | 2712 |
| 2024-01-11 | 52.75 | $28.02 | 2500 |
| 2024-01-10 | 55.74 | $28.21 | 44115 |
| 2024-01-09 | 57.53 | $28.32 | 400 |
| 2024-01-08 | 62.19 | $28.59 | 400 |
| 2024-01-05 | 58.91 | $28.31 | 75000 |
| 2024-01-04 | 56.61 | $28.13 | 6400 |
| 2024-01-03 | 58.87 | $28.26 | 900 |
| 2024-01-02 | 57.76 | $28.17 | 500 |
| 2023-12-29 | 56.78 | $28.09 | 136516 |
| 2023-12-28 | 56.78 | $28.09 | 100 |
| 2023-12-27 | 57.53 | $28.14 | 644 |
| 2023-12-26 | 62.60 | $28.46 | 100 |
| 2023-12-22 | 60.75 | $28.28 | 2400 |
| 2023-12-21 | 59.59 | $28.17 | 1900 |
| 2023-12-20 | 55.88 | $27.84 | 1233 |
| 2023-12-19 | 61.95 | $28.21 | — |
| 2023-12-18 | 59.58 | $28.00 | 100 |
| 2023-12-15 | 61.84 | $28.13 | 141 |
| 2023-12-14 | 69.99 | $28.55 | 600 |
| 2023-12-13 | 68.59 | $28.40 | 500 |
| 2023-12-12 | 62.33 | $27.84 | 301 |
| 2023-12-11 | 64.51 | $27.94 | 417 |
| 2023-12-08 | 66.50 | $28.03 | 400 |
| 2023-12-07 | 65.37 | $27.93 | 700 |
| 2023-12-06 | 65.04 | $27.90 | 700 |
| 2023-12-05 | 65.84 | $27.94 | 1315 |
| 2023-12-04 | 66.63 | $27.98 | 300 |
| 2023-12-01 | 68.17 | $28.06 | 100 |
| 2023-11-30 | 64.89 | $27.72 | 3201 |
| 2023-11-29 | 64.79 | $27.71 | — |
| 2023-11-28 | 64.49 | $27.68 | 100 |
| 2023-11-27 | 63.23 | $27.55 | 426 |
| 2023-11-24 | 62.95 | $27.52 | — |
| 2023-11-22 | 60.60 | $27.28 | 100 |
| 2023-11-21 | 60.10 | $27.23 | — |
| 2023-11-20 | 61.13 | $27.30 | 100 |
| 2023-11-17 | 60.40 | $27.22 | 100 |
| 2023-11-16 | 58.03 | $26.97 | 100 |
| 2023-11-15 | 59.24 | $27.06 | 100 |
| 2023-11-14 | 58.23 | $26.95 | — |
| 2023-11-13 | 49.98 | $26.18 | 310 |
| 2023-11-10 | 50.60 | $26.23 | 1400 |
| 2023-11-09 | 48.80 | $26.08 | — |
| 2023-11-08 | 51.04 | $26.27 | 104 |
| 2023-11-07 | 52.73 | $26.41 | — |
| 2023-11-06 | 54.19 | $26.53 | 402 |
| 2023-11-03 | 56.04 | $26.68 | 103 |
| 2023-11-02 | 54.36 | $26.51 | 901 |
| 2023-11-01 | 48.06 | $25.94 | — |
| 2023-10-31 | 45.82 | $25.76 | 800 |
| 2023-10-30 | 42.82 | $25.53 | 400 |
| 2023-10-27 | 39.79 | $25.31 | 100 |
| 2023-10-26 | 42.51 | $25.59 | — |
| 2023-10-25 | 40.58 | $25.45 | — |
| 2023-10-24 | 41.72 | $25.57 | — |
| 2023-10-23 | 36.18 | $25.18 | 100 |
| 2023-10-20 | 37.21 | $25.30 | 100 |
| 2023-10-19 | 38.80 | $25.48 | — |
| 2023-10-18 | 40.52 | $25.67 | 100 |
| 2023-10-17 | 43.01 | $25.93 | 602 |
| 2023-10-16 | 43.20 | $25.95 | 100 |
| 2023-10-13 | 39.72 | $25.68 | 100 |
| 2023-10-12 | 38.52 | $25.59 | 100 |
| 2023-10-11 | 41.85 | $25.97 | 1400 |
| 2023-10-10 | 39.36 | $25.78 | 1202 |
| 2023-10-09 | 33.85 | $25.39 | 50 |
| 2023-10-06 | 31.10 | $25.21 | 100 |
| 2023-10-05 | 23.00 | $24.73 | 23 |
| 2023-10-04 | 22.28 | $24.69 | 4000 |
| 2023-10-03 | 21.23 | $24.63 | 100 |
| 2023-10-02 | 22.59 | $24.91 | 100 |
| 2023-09-29 | 29.84 | $26.03 | 100 |
| 2023-09-28 | 30.01 | $26.05 | 100 |
| 2023-09-27 | 31.92 | $26.28 | 100 |
| 2023-09-26 | 37.09 | $26.81 | 106 |
| 2023-09-25 | 42.38 | $27.24 | — |
| 2023-09-22 | 44.20 | $27.37 | 100 |
| 2023-09-21 | 45.92 | $27.49 | 100 |
| 2023-09-20 | 52.56 | $27.90 | 100 |
| 2023-09-19 | 52.92 | $27.92 | — |
| 2023-09-18 | 53.78 | $27.97 | 218 |
| 2023-09-15 | 53.63 | $27.96 | 100 |
| 2023-09-14 | 55.77 | $28.09 | 1203 |
| 2023-09-13 | 49.94 | $27.69 | 1 |
| 2023-09-12 | 50.89 | $27.75 | — |
| 2023-09-11 | 48.39 | $27.59 | 109 |
| 2023-09-08 | 45.76 | $27.43 | 1200 |
| 2023-09-07 | 43.18 | $27.28 | — |
| 2023-09-06 | 40.12 | $27.11 | 100 |
| 2023-09-05 | 43.24 | $27.35 | — |
| 2023-09-01 | 48.99 | $27.73 | 100 |
| 2023-08-31 | 48.99 | $27.73 | 232 |
| 2023-08-30 | 51.09 | $27.86 | — |
| 2023-08-29 | 51.25 | $27.87 | — |
| 2023-08-28 | 46.46 | $27.57 | 100 |
| 2023-08-25 | 42.91 | $27.37 | — |
| 2023-08-24 | 38.25 | $27.13 | 1400 |
| 2023-08-23 | 39.79 | $27.25 | 400 |
| 2023-08-22 | 35.01 | $27.02 | 100 |
| 2023-08-21 | 35.83 | $27.09 | — |
| 2023-08-18 | 35.95 | $27.10 | 100 |
| 2023-08-17 | 35.95 | $27.10 | 100 |
| 2023-08-16 | 37.02 | $27.20 | 505 |
| 2023-08-15 | 39.23 | $27.40 | 501 |
| 2023-08-14 | 43.43 | $27.74 | 302 |
| 2023-08-11 | 43.96 | $27.78 | 100 |
| 2023-08-10 | 44.86 | $27.85 | 400 |
| 2023-08-09 | 43.60 | $27.77 | 817 |
| 2023-08-08 | 40.54 | $27.58 | 500 |
| 2023-08-07 | 42.38 | $27.74 | 100 |
| 2023-08-04 | 41.11 | $27.66 | 706 |
| 2023-08-03 | 42.22 | $27.76 | 100 |
| 2023-08-02 | 43.78 | $27.90 | 100 |
| 2023-08-01 | 49.51 | $28.36 | 1348 |
| 2023-07-31 | 53.87 | $28.66 | 1043 |
| 2023-07-28 | 53.48 | $28.63 | 300 |
| 2023-07-27 | 51.94 | $28.51 | — |
| 2023-07-26 | 58.37 | $28.93 | — |
| 2023-07-25 | 57.90 | $28.89 | 100 |
| 2023-07-24 | 59.67 | $29.00 | 100 |
| 2023-07-21 | 59.02 | $28.94 | 100 |
| 2023-07-20 | 57.17 | $28.77 | 100 |
| 2023-07-19 | 55.60 | $28.63 | — |
| 2023-07-18 | 52.40 | $28.36 | 100 |
| 2023-07-17 | 51.29 | $28.27 | — |
| 2023-07-14 | 52.98 | $28.40 | 102 |
| 2023-07-13 | 55.96 | $28.62 | — |
| 2023-07-12 | 52.75 | $28.34 | 100 |
| 2023-07-11 | 47.71 | $27.95 | 200 |
| 2023-07-10 | 43.44 | $27.66 | 1600 |
| 2023-07-07 | 43.44 | $27.66 | 2528 |
| 2023-07-06 | 42.12 | $27.57 | 635 |
| 2023-07-05 | 46.35 | $27.94 | 100 |
| 2023-07-03 | 49.41 | $28.18 | 300 |
| 2023-06-30 | 55.66 | $28.61 | — |
| 2023-06-29 | 52.04 | $28.34 | 200 |
| 2023-06-28 | 50.04 | $28.20 | 129 |
| 2023-06-27 | 51.65 | $28.31 | 415 |
| 2023-06-26 | 47.56 | $28.03 | 1300 |
| 2023-06-23 | 44.87 | $27.86 | 410 |
| 2023-06-22 | 49.87 | $28.21 | 200 |
| 2023-06-21 | 52.58 | $28.38 | 102 |
| 2023-06-20 | 54.23 | $28.48 | 123 |
| 2023-06-16 | 57.47 | $28.67 | 500 |
| 2023-06-15 | 56.43 | $28.59 | 100 |
| 2023-06-14 | 53.30 | $28.36 | 100 |
| 2023-06-13 | 51.72 | $28.25 | 100 |
| 2023-06-12 | 52.33 | $28.29 | 234 |
| 2023-06-09 | 52.20 | $28.28 | 700 |
| 2023-06-08 | 54.07 | $28.41 | 100 |
| 2023-06-07 | 52.58 | $28.29 | — |
| 2023-06-06 | 49.46 | $28.05 | — |
| 2023-06-05 | 46.53 | $27.84 | — |
| 2023-06-02 | 46.11 | $27.81 | 1000 |
| 2023-06-01 | 42.96 | $27.59 | 1000 |
| 2023-05-31 | 39.28 | $27.35 | 1100 |
| 2023-05-30 | 40.00 | $27.42 | 901 |
| 2023-05-26 | 39.40 | $27.38 | 547 |
| 2023-05-25 | 39.40 | $27.38 | 1243 |
| 2023-05-24 | 43.08 | $27.76 | 200 |
| 2023-05-23 | 45.64 | $28.00 | 706 |
| 2023-05-22 | 46.63 | $28.09 | 4215 |
| 2023-05-19 | 46.95 | $28.12 | 1026 |
| 2023-05-18 | 45.64 | $28.01 | 2820 |
| 2023-05-17 | 47.35 | $28.18 | — |
| 2023-05-16 | 47.35 | $28.18 | 600 |
| 2023-05-15 | 51.56 | $28.59 | — |
| 2023-05-12 | 52.64 | $28.69 | 1900 |
| 2023-05-11 | 52.64 | $28.69 | 100 |
| 2023-05-10 | 55.37 | $28.95 | 2414 |
| 2023-05-09 | 55.48 | $28.96 | 3315 |
| 2023-05-08 | 65.52 | $29.81 | 604 |
| 2023-05-05 | 58.36 | $28.96 | 3900 |
| 2023-05-04 | 54.45 | $28.59 | 409 |
| 2023-05-03 | 56.35 | $28.73 | 2022 |
| 2023-05-02 | 54.74 | $28.58 | 801 |
| 2023-05-01 | 59.62 | $28.93 | 1200 |
| 2023-04-28 | 62.17 | $29.10 | 840 |
| 2023-04-27 | 59.24 | $28.80 | 1100 |
| 2023-04-26 | 54.06 | $28.34 | 400 |
| 2023-04-25 | 52.82 | $28.24 | 522 |
| 2023-04-24 | 58.69 | $28.63 | 224 |
| 2023-04-21 | 59.17 | $28.66 | 1100 |
| 2023-04-20 | 57.51 | $28.51 | 100 |
| 2023-04-19 | 60.13 | $28.68 | 1600 |
| 2023-04-18 | 59.09 | $28.58 | 2923 |
| 2023-04-17 | 59.98 | $28.64 | 2343 |
| 2023-04-14 | 59.40 | $28.58 | 4701 |
| 2023-04-13 | 64.29 | $28.91 | 1902 |
| 2023-04-12 | 63.51 | $28.82 | 3912 |
| 2023-04-11 | 63.66 | $28.83 | 4400 |
| 2023-04-10 | 60.07 | $28.42 | 6141 |
| 2023-04-06 | 59.52 | $28.36 | 3025 |
| 2023-04-05 | 57.85 | $28.18 | 1021 |
| 2023-04-04 | 54.69 | $27.86 | 3700 |
| 2023-04-03 | 53.97 | $27.79 | 1742 |
| 2023-03-31 | 55.40 | $27.91 | 4100 |
| 2023-03-30 | 54.25 | $27.79 | 145400 |
| 2023-03-29 | 50.95 | $27.46 | 2400 |
| 2023-03-28 | 47.11 | $27.11 | 300 |
| 2023-03-27 | 46.43 | $27.05 | — |
| 2023-03-24 | 42.29 | $26.70 | 1640 |
| 2023-03-23 | 43.10 | $26.79 | — |
| 2023-03-22 | 45.41 | $27.04 | — |
| 2023-03-21 | 48.35 | $27.34 | 814 |
| 2023-03-20 | 44.35 | $26.99 | 1600 |
| 2023-03-17 | 38.68 | $26.55 | 800 |
| 2023-03-16 | 43.03 | $27.01 | 200 |
| 2023-03-15 | 39.67 | $26.77 | 2109 |
| 2023-03-14 | 47.17 | $27.45 | 400 |
| 2023-03-13 | 40.93 | $27.05 | 1000 |
| 2023-03-10 | 39.57 | $26.97 | — |
| 2023-03-09 | 42.34 | $27.21 | 2901 |
| 2023-03-08 | 47.93 | $27.63 | 300 |
| 2023-03-07 | 46.98 | $27.57 | 8106 |
| 2023-03-06 | 51.59 | $27.88 | 1826 |
| 2023-03-03 | 49.14 | $27.72 | — |
| 2023-03-02 | 45.54 | $27.50 | 26941 |
| 2023-03-01 | 44.18 | $27.42 | 3700 |
| 2023-02-28 | 43.68 | $27.39 | 916 |
| 2023-02-27 | 46.74 | $27.62 | 120 |
| 2023-02-24 | 45.15 | $27.52 | 100 |
| 2023-02-23 | 48.45 | $27.76 | 4016 |
| 2023-02-22 | 48.88 | $27.79 | — |
| 2023-02-21 | 51.29 | $27.96 | 1000 |
| 2023-02-17 | 56.79 | $28.31 | 200 |
| 2023-02-16 | 57.12 | $28.33 | 100 |
| 2023-02-15 | 58.42 | $28.41 | 625 |
| 2023-02-14 | 56.67 | $28.26 | 1000 |
| 2023-02-13 | 55.84 | $28.19 | 213 |
| 2023-02-10 | 53.04 | $27.96 | 2628 |
| 2023-02-09 | 50.86 | $27.79 | 500 |
| 2023-02-08 | 53.50 | $27.98 | 100 |
| 2023-02-07 | 56.90 | $28.21 | 100 |
| 2023-02-06 | 55.62 | $28.10 | 100 |
| 2023-02-03 | 57.69 | $28.24 | 100 |
| 2023-02-02 | 65.48 | $28.71 | 100 |
| 2023-02-01 | 64.51 | $28.61 | 100 |
| 2023-01-31 | 63.13 | $28.47 | — |
| 2023-01-30 | 59.86 | $28.16 | 100 |
| 2023-01-27 | 65.57 | $28.48 | — |
| 2023-01-26 | 65.17 | $28.44 | 100 |
| 2023-01-25 | 64.98 | $28.42 | — |
| 2023-01-24 | 68.35 | $28.61 | 100 |
| 2023-01-23 | 68.71 | $28.63 | 6242 |
| 2023-01-20 | 68.00 | $28.54 | 7200 |
| 2023-01-19 | 66.03 | $28.30 | — |
| 2023-01-18 | 66.36 | $28.32 | 300 |
| 2023-01-17 | 70.09 | $28.55 | — |
| 2023-01-13 | 69.52 | $28.47 | 100 |
| 2023-01-12 | 71.12 | $28.57 | — |
| 2023-01-11 | 69.10 | $28.27 | 423 |
| 2023-01-10 | 66.57 | $27.93 | — |
| 2023-01-09 | 64.29 | $27.65 | — |
| 2023-01-06 | 64.29 | $27.65 | — |
| 2023-01-05 | 59.57 | $27.12 | 100 |
| 2023-01-04 | 60.57 | $27.19 | 100 |
| 2023-01-03 | 55.82 | $26.72 | 100 |
| 2022-12-30 | 57.07 | $26.81 | 1100 |
| 2022-12-29 | 59.17 | $26.96 | — |
| 2022-12-28 | 54.97 | $26.56 | — |
| 2022-12-27 | 62.62 | $27.06 | — |
| 2022-12-23 | 61.91 | $26.99 | 932 |
| 2022-12-22 | 60.18 | $26.82 | — |
| 2022-12-21 | 60.33 | $26.83 | — |
| 2022-12-20 | 57.34 | $26.54 | 100 |
| 2022-12-19 | 55.47 | $26.37 | 100 |
| 2022-12-16 | 59.71 | $26.66 | 200 |
| 2022-12-15 | 65.82 | $27.03 | 100 |
| 2022-12-14 | 75.30 | $27.51 | 100 |
| 2022-12-13 | 75.16 | $27.49 | 100 |
| 2022-12-12 | 73.35 | $27.24 | — |
| 2022-12-09 | 71.86 | $27.05 | 100 |
| 2022-12-08 | 72.06 | $27.06 | — |
| 2022-12-07 | 73.63 | $27.14 | — |
| 2022-12-06 | 73.63 | $27.14 | 100 |
| 2022-12-05 | 88.85 | $27.84 | — |
| 2022-12-02 | 88.85 | $27.84 | 8100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.06
2026-07-17
Close Price
$45.70
Vol: 217517
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -11.06 | $45.70 | 217517 |
| 2026-07-16 | -14.59 | $45.44 | 236803 |
| 2026-07-15 | -22.16 | $45.30 | 129200 |
| 2026-07-14 | -20.71 | $45.43 | 219502 |
| 2026-07-13 | -51.18 | $44.89 | 132202 |
| 2026-07-10 | -68.66 | $44.54 | 251200 |
| 2026-07-09 | -64.06 | $44.64 | 325125 |
| 2026-07-08 | -62.21 | $44.68 | 262100 |
| 2026-07-07 | -57.14 | $44.79 | 227700 |
| 2026-07-06 | -72.81 | $44.45 | 576800 |
| 2026-07-02 | -66.36 | $44.59 | 212925 |
| 2026-07-01 | -94.47 | $43.98 | 222330 |
| 2026-06-30 | -73.61 | $44.97 | 168402 |
| 2026-06-29 | -34.72 | $45.53 | 171000 |
| 2026-06-26 | -34.03 | $45.54 | 152300 |
| 2026-06-25 | -40.97 | $45.44 | 206102 |
| 2026-06-24 | -83.71 | $44.88 | 98200 |
| 2026-06-23 | -77.78 | $45.09 | 100100 |
| 2026-06-22 | -88.00 | $44.86 | 146400 |
| 2026-06-18 | -92.89 | $44.75 | 369527 |
| 2026-06-17 | -95.93 | $44.72 | 220000 |
| 2026-06-16 | -75.79 | $45.40 | 197210 |
| 2026-06-15 | -64.74 | $45.61 | 201341 |
| 2026-06-12 | -48.73 | $45.88 | 112132 |
| 2026-06-11 | -48.73 | $45.88 | 211029 |
| 2026-06-10 | -69.54 | $45.47 | 201937 |
| 2026-06-09 | -69.04 | $45.48 | 130519 |
| 2026-06-08 | -91.88 | $45.03 | 121735 |
| 2026-06-05 | -73.10 | $45.40 | 396200 |
| 2026-06-04 | -72.59 | $45.41 | 279246 |
| 2026-06-03 | -90.86 | $45.05 | 262000 |
| 2026-06-02 | -80.71 | $45.25 | 180701 |
| 2026-06-01 | -92.61 | $44.96 | 183930 |
| 2026-05-29 | -62.07 | $45.58 | 168600 |
| 2026-05-28 | -46.67 | $45.79 | 160600 |
| 2026-05-27 | -34.69 | $45.90 | 190400 |
| 2026-05-26 | -12.18 | $46.51 | 495200 |
| 2026-05-22 | -2.90 | $46.47 | 203456 |
| 2026-05-21 | -1.24 | $46.51 | 194800 |
| 2026-05-20 | -3.81 | $46.15 | 311000 |
| 2026-05-19 | -5.65 | $45.80 | 435400 |
| 2026-05-18 | -3.72 | $45.83 | 325102 |
| 2026-05-15 | -45.74 | $45.04 | 146338 |
| 2026-05-14 | -7.45 | $45.76 | 152048 |
| 2026-05-13 | -6.38 | $45.78 | 100129 |
| 2026-05-12 | -5.85 | $45.79 | 255232 |
| 2026-05-11 | -3.19 | $45.84 | 270000 |
| 2026-05-08 | -27.13 | $45.39 | 344600 |
| 2026-05-07 | -34.57 | $45.25 | 149807 |
| 2026-05-06 | 0.00 | $45.90 | 271400 |
| 2026-05-05 | -31.35 | $45.29 | 246100 |
| 2026-05-04 | -47.57 | $44.99 | 148900 |
| 2026-05-01 | -28.11 | $45.35 | 122547 |
| 2026-04-30 | -21.08 | $45.48 | 167500 |
| 2026-04-29 | -86.49 | $44.27 | 238333 |
| 2026-04-28 | -50.81 | $44.93 | 224118 |
| 2026-04-27 | -58.46 | $44.73 | 184500 |
| 2026-04-24 | -50.00 | $44.80 | 595000 |
| 2026-04-23 | -55.14 | $44.69 | 582900 |
| 2026-04-22 | -72.43 | $44.32 | 282448 |
| 2026-04-21 | -80.70 | $44.03 | 647201 |
| 2026-04-20 | -46.29 | $44.81 | 534000 |
| 2026-04-17 | -42.02 | $44.79 | 158647 |
| 2026-04-16 | -30.35 | $45.09 | 143234 |
| 2026-04-15 | -29.96 | $45.10 | 311500 |
| 2026-04-14 | -22.57 | $45.29 | 374300 |
| 2026-04-13 | -24.51 | $45.24 | 393745 |
| 2026-04-10 | -8.17 | $45.66 | 189029 |
| 2026-04-09 | -5.84 | $45.72 | 255200 |
| 2026-04-08 | -3.65 | $45.41 | 186030 |
| 2026-04-07 | -15.07 | $45.16 | 259049 |
| 2026-04-06 | -29.22 | $44.85 | 249839 |
| 2026-04-02 | -35.16 | $44.72 | 144322 |
| 2026-04-01 | -48.86 | $44.42 | 160800 |
| 2026-03-31 | -43.38 | $44.54 | 227035 |
| 2026-03-30 | -65.75 | $44.05 | 141800 |
| 2026-03-27 | -80.62 | $43.86 | 183712 |
| 2026-03-26 | -79.56 | $43.95 | 247200 |
| 2026-03-25 | -69.81 | $44.26 | 222600 |
| 2026-03-24 | -79.87 | $43.94 | 183813 |
| 2026-03-23 | -85.53 | $43.76 | 137200 |
| 2026-03-20 | -95.91 | $43.43 | 222300 |
| 2026-03-19 | -65.69 | $44.68 | 220400 |
| 2026-03-18 | -67.52 | $44.63 | 453400 |
| 2026-03-17 | -43.07 | $45.30 | 119225 |
| 2026-03-16 | -56.20 | $44.94 | 396200 |
| 2026-03-13 | -75.55 | $44.41 | 121200 |
| 2026-03-12 | -75.91 | $44.40 | 201600 |
| 2026-03-11 | -75.91 | $44.40 | 100700 |
| 2026-03-10 | -63.88 | $44.57 | 151900 |
| 2026-03-09 | -55.43 | $44.59 | 218512 |
| 2026-03-06 | -51.12 | $44.65 | 215011 |
| 2026-03-05 | -40.14 | $44.75 | 300600 |
| 2026-03-04 | -32.95 | $45.06 | 113554 |
| 2026-03-03 | -30.66 | $45.03 | 146400 |
| 2026-03-02 | -7.61 | $46.12 | 139635 |
| 2026-02-27 | -4.86 | $46.25 | 234444 |
| 2026-02-26 | 0.00 | $46.28 | 208224 |
| 2026-02-25 | -2.36 | $45.89 | 211900 |
| 2026-02-24 | -2.35 | $45.49 | 212200 |
| 2026-02-23 | -3.79 | $45.30 | 221400 |
| 2026-02-20 | -10.91 | $44.82 | 159404 |
| 2026-02-19 | -11.33 | $44.79 | 175600 |
| 2026-02-18 | -11.29 | $44.75 | 125800 |
| 2026-02-17 | -1.83 | $45.12 | 118600 |
| 2026-02-13 | -1.69 | $44.89 | 257300 |
| 2026-02-12 | -4.70 | $44.47 | 387618 |
| 2026-02-11 | -0.78 | $44.61 | 454447 |
| 2026-02-10 | -4.32 | $43.76 | 198000 |
| 2026-02-09 | -1.91 | $43.52 | 319218 |
| 2026-02-06 | -2.21 | $43.10 | 393400 |
| 2026-02-05 | -15.42 | $42.47 | 397300 |
| 2026-02-04 | -5.00 | $42.72 | 181200 |
| 2026-02-03 | -24.58 | $42.25 | 317300 |
| 2026-02-02 | -30.91 | $41.99 | 225646 |
| 2026-01-30 | -20.36 | $42.28 | 412903 |
| 2026-01-29 | -11.27 | $42.53 | 181009 |
| 2026-01-28 | -2.42 | $42.51 | 290800 |
| 2026-01-27 | -2.42 | $42.51 | 103727 |
| 2026-01-26 | -9.55 | $41.89 | 264300 |
| 2026-01-23 | -2.55 | $41.62 | 131116 |
| 2026-01-22 | -8.84 | $41.43 | 235310 |
| 2026-01-21 | -16.67 | $41.17 | 86908 |
| 2026-01-20 | -26.28 | $41.02 | 117803 |
| 2026-01-16 | -1.28 | $41.41 | 230500 |
| 2026-01-15 | -9.09 | $41.27 | 285200 |
| 2026-01-14 | -3.91 | $41.10 | 82400 |
| 2026-01-13 | -28.07 | $40.69 | 163033 |
| 2026-01-12 | -21.05 | $40.77 | 92000 |
| 2026-01-09 | -31.03 | $40.65 | 611633 |
| 2026-01-08 | -23.62 | $40.71 | 124920 |
| 2026-01-07 | -30.71 | $40.62 | 116944 |
| 2026-01-06 | -22.50 | $40.67 | 135900 |
| 2026-01-05 | -30.83 | $40.57 | 153900 |
| 2026-01-02 | -5.00 | $40.88 | 80400 |
| 2025-12-31 | -39.39 | $40.34 | 153303 |
| 2025-12-30 | -22.12 | $40.55 | 52800 |
| 2025-12-29 | -40.17 | $40.44 | 114000 |
| 2025-12-26 | -34.88 | $40.58 | 67500 |
| 2025-12-24 | -40.31 | $40.51 | 25509 |
| 2025-12-23 | -48.06 | $40.41 | 103900 |
| 2025-12-22 | -63.57 | $40.21 | 138700 |
| 2025-12-19 | -63.24 | $40.17 | 196800 |
| 2025-12-18 | -61.03 | $40.20 | 83659 |
| 2025-12-17 | -68.38 | $40.10 | 108232 |
| 2025-12-16 | -63.97 | $40.16 | 81026 |
| 2025-12-15 | -44.12 | $40.43 | 114831 |
| 2025-12-12 | -64.71 | $40.15 | 41347 |
| 2025-12-11 | -63.97 | $40.16 | 74100 |
| 2025-12-10 | -80.88 | $39.93 | 225025 |
| 2025-12-09 | -75.00 | $40.01 | 72736 |
| 2025-12-08 | -62.50 | $40.18 | 139700 |
| 2025-12-05 | -55.88 | $40.27 | 83447 |
| 2025-12-04 | -38.24 | $40.51 | 376700 |
| 2025-12-03 | -36.03 | $40.54 | 125800 |
| 2025-12-02 | -27.45 | $40.61 | 63500 |
| 2025-12-01 | -21.71 | $40.65 | 60846 |
| 2025-11-28 | -1.14 | $41.01 | 32121 |
| 2025-11-26 | -7.75 | $40.59 | 94300 |
| 2025-11-25 | -40.85 | $40.12 | 48117 |
| 2025-11-24 | -51.41 | $39.97 | 130341 |
| 2025-11-21 | -54.93 | $39.92 | 520720 |
| 2025-11-20 | -69.01 | $39.72 | 147921 |
| 2025-11-19 | -57.04 | $39.89 | 46500 |
| 2025-11-18 | -22.08 | $40.36 | 44720 |
| 2025-11-17 | -20.13 | $40.39 | 78400 |
| 2025-11-14 | -20.13 | $40.39 | 75043 |
| 2025-11-13 | -14.29 | $40.48 | 67418 |
| 2025-11-12 | -4.08 | $40.57 | 105900 |
| 2025-11-11 | -11.19 | $40.43 | 86200 |
| 2025-11-10 | -6.45 | $40.33 | 80300 |
| 2025-11-07 | -3.59 | $40.30 | 45427 |
| 2025-11-06 | -5.65 | $40.00 | 68000 |
| 2025-11-05 | -10.47 | $39.87 | 76608 |
| 2025-11-04 | -26.74 | $39.59 | 303846 |
| 2025-11-03 | -14.53 | $39.80 | 35948 |
| 2025-10-31 | -26.74 | $39.59 | 58845 |
| 2025-10-30 | -14.53 | $39.80 | 83403 |
| 2025-10-29 | -33.72 | $39.47 | 64600 |
| 2025-10-28 | -25.00 | $39.62 | 37843 |
| 2025-10-27 | -16.28 | $39.77 | 63003 |
| 2025-10-24 | -13.29 | $39.70 | 54020 |
| 2025-10-23 | -14.56 | $39.68 | 48633 |
| 2025-10-22 | -29.63 | $39.43 | 60900 |
| 2025-10-21 | -41.98 | $39.23 | 87000 |
| 2025-10-20 | -22.84 | $39.54 | 72400 |
| 2025-10-17 | -15.25 | $39.64 | 21400 |
| 2025-10-16 | -12.99 | $39.68 | 121300 |
| 2025-10-15 | -4.14 | $39.53 | 105214 |
| 2025-10-14 | -12.50 | $38.98 | 62800 |
| 2025-10-13 | -55.21 | $38.57 | 84400 |
| 2025-10-10 | -77.36 | $38.38 | 99700 |
| 2025-10-09 | -59.43 | $38.57 | 35900 |
| 2025-10-08 | -48.11 | $38.69 | 95700 |
| 2025-10-07 | -73.58 | $38.42 | 36700 |
| 2025-10-06 | -41.60 | $38.68 | 45000 |
| 2025-10-03 | -21.64 | $38.91 | 187700 |
| 2025-10-02 | -31.21 | $38.76 | 160600 |
| 2025-10-01 | -16.31 | $38.97 | 85736 |
| 2025-09-30 | -16.67 | $38.94 | 87926 |
| 2025-09-29 | -27.06 | $38.74 | 93034 |
| 2025-09-26 | -28.24 | $38.72 | 22809 |
| 2025-09-25 | -48.24 | $38.38 | 98500 |
| 2025-09-24 | -37.06 | $38.57 | 39244 |
| 2025-09-23 | -37.06 | $38.57 | 61227 |
| 2025-09-22 | -41.18 | $38.50 | 65900 |
| 2025-09-19 | -64.04 | $38.23 | 43341 |
| 2025-09-18 | -48.77 | $38.54 | 48000 |
| 2025-09-17 | -49.26 | $38.53 | 65001 |
| 2025-09-16 | -39.90 | $38.72 | 67510 |
| 2025-09-15 | -28.57 | $38.95 | 46631 |
| 2025-09-12 | -35.96 | $38.80 | 19232 |
| 2025-09-11 | -39.41 | $38.73 | 51531 |
| 2025-09-10 | -53.69 | $38.44 | 48512 |
| 2025-09-09 | -65.52 | $38.20 | 59500 |
| 2025-09-08 | -75.86 | $37.99 | 325800 |
| 2025-09-05 | -72.41 | $38.06 | 49100 |
| 2025-09-04 | -74.38 | $38.02 | 72727 |
| 2025-09-03 | -90.64 | $37.69 | 37370 |
| 2025-09-02 | -87.68 | $37.75 | 19700 |
| 2025-08-29 | -92.25 | $38.34 | 24717 |
| 2025-08-28 | -78.29 | $38.52 | 27531 |
| 2025-08-27 | -73.68 | $38.69 | 26410 |
| 2025-08-26 | -85.71 | $38.63 | 22714 |
| 2025-08-25 | -80.95 | $38.68 | 41700 |
| 2025-08-22 | -9.26 | $39.43 | 24243 |
| 2025-08-21 | -30.61 | $39.13 | 26000 |
| 2025-08-20 | -18.37 | $39.25 | 36129 |
| 2025-08-19 | -45.92 | $38.98 | 28914 |
| 2025-08-18 | -44.90 | $38.99 | 45200 |
| 2025-08-15 | -15.31 | $39.28 | 18608 |
| 2025-08-14 | -8.74 | $39.34 | 20700 |
| 2025-08-13 | -4.05 | $39.37 | 34113 |
| 2025-08-12 | -20.50 | $39.10 | 17327 |
| 2025-08-11 | -30.43 | $38.94 | 19600 |
| 2025-08-08 | -24.22 | $39.04 | 28300 |
| 2025-08-07 | -18.63 | $39.13 | 28600 |
| 2025-08-06 | -14.91 | $39.19 | 18119 |
| 2025-08-05 | -18.63 | $39.13 | 255915 |
| 2025-08-04 | -0.62 | $39.42 | 28519 |
| 2025-08-01 | -21.90 | $38.89 | 11600 |
| 2025-07-31 | -37.23 | $38.68 | 19439 |
| 2025-07-30 | -37.96 | $38.67 | 33100 |
| 2025-07-29 | -31.39 | $38.76 | 53736 |
| 2025-07-28 | -51.35 | $38.54 | 18912 |
| 2025-07-25 | -16.22 | $39.06 | 32804 |
| 2025-07-24 | -24.32 | $38.94 | 22309 |
| 2025-07-23 | -11.49 | $39.13 | 29500 |
| 2025-07-22 | -16.22 | $39.06 | 34345 |
| 2025-07-21 | -49.32 | $38.57 | 35800 |
| 2025-07-18 | -44.59 | $38.64 | 49600 |
| 2025-07-17 | -79.73 | $38.12 | 17000 |
| 2025-07-16 | -84.46 | $38.05 | 45840 |
| 2025-07-15 | -93.53 | $38.00 | 56900 |
| 2025-07-14 | -53.96 | $38.55 | 11800 |
| 2025-07-11 | -68.75 | $38.31 | 38309 |
| 2025-07-10 | -65.28 | $38.36 | 22548 |
| 2025-07-09 | -43.64 | $38.58 | 47600 |
| 2025-07-08 | -63.03 | $38.26 | 95200 |
| 2025-07-07 | -58.79 | $38.33 | 65122 |
| 2025-07-03 | -46.06 | $38.54 | 10200 |
| 2025-07-02 | -33.33 | $38.75 | 49006 |
| 2025-07-01 | -31.52 | $38.78 | 121100 |
| 2025-06-30 | -1.21 | $39.28 | 27005 |
| 2025-06-27 | -8.81 | $39.02 | 28426 |
| 2025-06-26 | -5.16 | $38.92 | 17600 |
| 2025-06-25 | -41.94 | $38.35 | 30800 |
| 2025-06-24 | -24.52 | $38.62 | 184126 |
| 2025-06-23 | -26.51 | $38.56 | 55444 |
| 2025-06-20 | -51.38 | $38.07 | 10900 |
| 2025-06-18 | -49.72 | $38.10 | 35139 |
| 2025-06-17 | -59.12 | $37.93 | 18522 |
| 2025-06-16 | -35.61 | $38.27 | 34035 |
| 2025-06-13 | -30.32 | $38.33 | 19034 |
| 2025-06-12 | -16.15 | $38.58 | 20900 |
| 2025-06-11 | -30.79 | $38.07 | 15510 |
| 2025-06-10 | -39.67 | $37.79 | 30824 |
| 2025-06-09 | -24.69 | $37.69 | 6700 |
| 2025-06-06 | -12.13 | $37.99 | 54400 |
| 2025-06-05 | -14.64 | $37.93 | 18300 |
| 2025-06-04 | -15.48 | $37.91 | 26129 |
| 2025-06-03 | -6.28 | $38.13 | 39642 |
| 2025-06-02 | 0.00 | $38.28 | 51248 |
| 2025-05-30 | -12.11 | $37.83 | 40528 |
| 2025-05-29 | -17.94 | $37.70 | 90609 |
| 2025-05-28 | -23.04 | $37.57 | 28327 |
| 2025-05-27 | -3.91 | $38.01 | 35808 |
| 2025-05-23 | -5.67 | $37.74 | 45222 |
| 2025-05-22 | -14.98 | $37.51 | 150700 |
| 2025-05-21 | -12.64 | $37.55 | 29000 |
| 2025-05-20 | 0.00 | $37.87 | 32200 |
| 2025-05-19 | 0.00 | $37.40 | 20900 |
| 2025-05-16 | 0.00 | $37.12 | 53717 |
| 2025-05-15 | 0.00 | $36.71 | 17511 |
| 2025-05-14 | -21.37 | $36.15 | 27523 |
| 2025-05-13 | -20.97 | $36.16 | 117300 |
| 2025-05-12 | -21.58 | $36.05 | 201600 |
| 2025-05-09 | -10.83 | $36.30 | 10100 |
| 2025-05-08 | -13.24 | $36.12 | 48900 |
| 2025-05-07 | -2.58 | $36.54 | 516400 |
| 2025-05-06 | -4.72 | $36.30 | 218000 |
| 2025-05-05 | -9.25 | $36.06 | 127434 |
| 2025-05-02 | -7.74 | $36.14 | 88349 |
| 2025-05-01 | -8.68 | $36.09 | 29400 |
| 2025-04-30 | -7.74 | $36.14 | 138749 |
| 2025-04-29 | -7.17 | $36.17 | 166136 |
| 2025-04-28 | 0.00 | $35.89 | 9904 |
| 2025-04-25 | -6.65 | $35.46 | 50204 |
| 2025-04-24 | -0.90 | $35.66 | 74100 |
| 2025-04-23 | -10.39 | $35.13 | 293600 |
| 2025-04-22 | -3.46 | $35.43 | 316900 |
| 2025-04-21 | -23.33 | $34.57 | 37341 |
| 2025-04-17 | -13.16 | $35.01 | 48000 |
| 2025-04-16 | -20.79 | $34.68 | 43100 |
| 2025-04-15 | -27.94 | $34.37 | 14555 |
| 2025-04-14 | -33.03 | $34.15 | 22400 |
| 2025-04-11 | -39.26 | $33.88 | 53212 |
| 2025-04-10 | -56.35 | $33.14 | 30428 |
| 2025-04-09 | -57.27 | $33.10 | 174300 |
| 2025-04-08 | -93.69 | $31.57 | 39431 |
| 2025-04-07 | -92.65 | $31.80 | 127644 |
| 2025-04-04 | -99.64 | $32.78 | 44816 |
| 2025-04-03 | -12.46 | $35.22 | 107101 |
| 2025-04-02 | -2.13 | $34.91 | 41141 |
| 2025-04-01 | -4.67 | $34.65 | 18000 |
| 2025-03-31 | -8.76 | $34.47 | 31904 |
| 2025-03-28 | -4.15 | $34.57 | 31538 |
| 2025-03-27 | -11.59 | $34.32 | 14500 |
| 2025-03-26 | -14.85 | $34.21 | 9308 |
| 2025-03-25 | -8.91 | $34.33 | 57439 |
| 2025-03-24 | -9.52 | $34.31 | 89533 |
| 2025-03-21 | -15.28 | $34.18 | 3918 |
| 2025-03-20 | -3.96 | $34.42 | 16900 |
| 2025-03-19 | -3.96 | $34.42 | 147024 |
| 2025-03-18 | -8.22 | $34.25 | 24035 |
| 2025-03-17 | -4.35 | $34.33 | 52008 |
| 2025-03-14 | -2.66 | $33.96 | 83100 |
| 2025-03-13 | -13.04 | $33.53 | 48100 |
| 2025-03-12 | -17.44 | $33.40 | 19700 |
| 2025-03-11 | -9.74 | $33.55 | 22238 |
| 2025-03-10 | -5.85 | $33.43 | 18941 |
| 2025-03-07 | -5.82 | $33.28 | 44100 |
| 2025-03-06 | -35.47 | $32.61 | 6700 |
| 2025-03-05 | -11.63 | $33.02 | 128744 |
| 2025-03-04 | -24.69 | $32.72 | 6000 |
| 2025-03-03 | -18.03 | $32.70 | 377600 |
| 2025-02-28 | -12.66 | $32.79 | 30500 |
| 2025-02-27 | -22.62 | $32.50 | 18800 |
| 2025-02-26 | -13.12 | $32.71 | 3946 |
| 2025-02-25 | -14.93 | $32.67 | 9200 |
| 2025-02-24 | -29.41 | $32.35 | 2300 |
| 2025-02-21 | -30.77 | $32.32 | 31135 |
| 2025-02-20 | -19.46 | $32.57 | 20600 |
| 2025-02-19 | -26.70 | $32.41 | 24900 |
| 2025-02-18 | -27.60 | $32.39 | 40532 |
| 2025-02-14 | -32.58 | $32.28 | 22820 |
| 2025-02-13 | -1.29 | $32.32 | 1622 |
| 2025-02-12 | -10.16 | $31.94 | 3800 |
| 2025-02-11 | -0.62 | $32.06 | 15800 |
| 2025-02-10 | 0.00 | $32.06 | 1040 |
| 2025-02-07 | -13.07 | $31.76 | 3100 |
| 2025-02-06 | -14.57 | $31.73 | 1500 |
| 2025-02-05 | -6.03 | $31.90 | 4139 |
| 2025-02-04 | -19.60 | $31.63 | 20800 |
| 2025-02-03 | -24.12 | $31.54 | 32201 |
| 2025-01-31 | -30.15 | $31.42 | 1903 |
| 2025-01-30 | -19.60 | $31.63 | 1600 |
| 2025-01-29 | -27.96 | $31.31 | 1411 |
| 2025-01-28 | -29.79 | $31.27 | 5014 |
| 2025-01-27 | -34.04 | $31.19 | 700 |
| 2025-01-24 | -15.96 | $31.53 | 2430 |
| 2025-01-23 | -17.02 | $31.51 | 1049 |
| 2025-01-22 | -28.19 | $31.30 | 6400 |
| 2025-01-21 | -3.72 | $31.76 | 700 |
| 2025-01-17 | -0.62 | $31.43 | 736 |
| 2025-01-16 | -9.27 | $31.20 | 3212 |
| 2025-01-15 | -33.11 | $30.84 | 1506 |
| 2025-01-14 | -49.67 | $30.59 | 700 |
| 2025-01-13 | -72.85 | $30.24 | 1300 |
| 2025-01-10 | -78.15 | $30.16 | 2100 |
| 2025-01-08 | -55.26 | $30.51 | 2824 |
| 2025-01-07 | -63.30 | $30.52 | 6219 |
| 2025-01-06 | -63.39 | $30.65 | 1530 |
| 2025-01-03 | -63.39 | $30.65 | 800 |
| 2025-01-02 | -76.34 | $30.36 | 3928 |
| 2024-12-31 | -85.71 | $30.15 | 3300 |
| 2024-12-30 | -81.70 | $30.24 | 11239 |
| 2024-12-27 | -85.90 | $30.16 | 56342 |
| 2024-12-26 | -65.81 | $30.63 | 5801 |
| 2024-12-24 | -68.80 | $30.56 | 1000 |
| 2024-12-23 | -74.79 | $30.42 | 5426 |
| 2024-12-20 | -83.76 | $30.21 | 1034 |
| 2024-12-19 | -94.44 | $29.96 | 3200 |
| 2024-12-18 | -100.00 | $29.83 | 2500 |
| 2024-12-17 | -100.00 | $30.53 | 16236 |
| 2024-12-16 | -100.00 | $30.84 | 2400 |
| 2024-12-13 | -84.09 | $31.06 | 2610 |
| 2024-12-12 | -100.00 | $30.85 | 1806 |
| 2024-12-11 | -76.69 | $31.15 | 5941 |
| 2024-12-10 | -69.17 | $31.25 | 25900 |
| 2024-12-09 | -57.89 | $31.40 | 29700 |
| 2024-12-06 | -31.58 | $31.75 | 1440 |
| 2024-12-05 | -21.05 | $31.89 | 901 |
| 2024-12-04 | -48.87 | $31.52 | 412 |
| 2024-12-03 | -45.11 | $31.57 | 4200 |
| 2024-12-02 | -45.11 | $31.57 | 1500 |
| 2024-11-29 | 0.00 | $32.17 | 4700 |
| 2024-11-27 | -5.31 | $31.91 | 1600 |
| 2024-11-26 | -10.62 | $31.85 | 2011 |
| 2024-11-25 | -17.70 | $31.77 | 2100 |
| 2024-11-22 | -8.33 | $31.83 | 2200 |
| 2024-11-21 | -0.94 | $31.89 | 2800 |
| 2024-11-20 | -36.11 | $31.53 | 5115 |
| 2024-11-19 | -26.85 | $31.63 | 1900 |
| 2024-11-18 | -37.96 | $31.51 | 700 |
| 2024-11-15 | -60.54 | $31.42 | 3700 |
| 2024-11-14 | -85.06 | $31.07 | 1600 |
| 2024-11-13 | -100.00 | $30.84 | 125200 |
| 2024-11-12 | -95.92 | $31.08 | 1000 |
| 2024-11-11 | -65.31 | $31.53 | 1429 |
| 2024-11-08 | -68.71 | $31.48 | 2130 |
| 2024-11-07 | -74.15 | $31.40 | 1016 |
| 2024-11-06 | -98.64 | $31.04 | 543 |
| 2024-11-05 | -76.15 | $31.50 | 924 |
| 2024-11-04 | -100.00 | $31.19 | 1000 |
| 2024-11-01 | -100.00 | $31.19 | 300 |
| 2024-10-31 | -86.92 | $31.56 | 1800 |
| 2024-10-30 | -93.46 | $31.49 | 1300 |
| 2024-10-29 | -98.11 | $31.45 | 800 |
| 2024-10-28 | -69.07 | $31.82 | 400 |
| 2024-10-25 | -96.00 | $31.56 | 1845 |
| 2024-10-24 | -69.64 | $31.86 | 1000 |
| 2024-10-23 | -75.00 | $31.80 | 1900 |
| 2024-10-22 | -68.75 | $31.87 | 405 |
| 2024-10-21 | -42.86 | $32.16 | 4500 |
| 2024-10-18 | -25.89 | $32.35 | 1241 |
| 2024-10-17 | -42.86 | $32.16 | 700 |
| 2024-10-16 | -17.86 | $32.44 | 1600 |
| 2024-10-15 | -45.54 | $32.13 | 7500 |
| 2024-10-14 | -48.21 | $32.10 | 6928 |
| 2024-10-11 | -75.00 | $31.80 | 1000 |
| 2024-10-10 | -94.64 | $31.58 | 2313 |
| 2024-10-09 | -74.02 | $31.70 | 188645 |
| 2024-10-08 | -58.49 | $31.71 | 1700 |
| 2024-10-07 | -55.35 | $31.76 | 2411 |
| 2024-10-04 | -34.59 | $32.09 | 2330 |
| 2024-10-03 | -49.06 | $31.86 | 434 |
| 2024-10-02 | -36.48 | $32.06 | 1745 |
| 2024-10-01 | -30.19 | $32.16 | 1000 |
| 2024-09-30 | -8.81 | $32.50 | 7620 |
| 2024-09-27 | -5.03 | $32.56 | 8200 |
| 2024-09-26 | -7.33 | $32.44 | 8311 |
| 2024-09-25 | -8.00 | $32.43 | 21300 |
| 2024-09-24 | -4.00 | $32.49 | 1200 |
| 2024-09-23 | 0.00 | $32.42 | 2007 |
| 2024-09-20 | -12.78 | $32.21 | 5100 |
| 2024-09-19 | -33.09 | $31.92 | 3629 |
| 2024-09-18 | -13.61 | $32.18 | 1600 |
| 2024-09-17 | -12.82 | $32.18 | 2518 |
| 2024-09-16 | 0.00 | $32.38 | 6600 |
| 2024-09-13 | 0.00 | $31.79 | 27626 |
| 2024-09-12 | -15.27 | $31.50 | 331 |
| 2024-09-11 | -16.03 | $31.49 | 9500 |
| 2024-09-10 | -20.00 | $31.38 | 1908 |
| 2024-09-09 | -21.23 | $31.32 | 4100 |
| 2024-09-06 | -27.13 | $31.19 | 11300 |
| 2024-09-05 | -13.30 | $31.45 | 3100 |
| 2024-09-04 | -13.22 | $31.26 | 19700 |
| 2024-09-03 | -17.46 | $31.16 | 500 |
| 2024-08-30 | -2.58 | $31.43 | 700 |
| 2024-08-29 | -12.45 | $31.20 | 712 |
| 2024-08-28 | -10.30 | $31.25 | 5020 |
| 2024-08-27 | -5.58 | $31.36 | 712 |
| 2024-08-26 | -2.17 | $31.41 | 1800 |
| 2024-08-23 | 0.00 | $31.42 | 900 |
| 2024-08-22 | -6.12 | $31.00 | 10800 |
| 2024-08-21 | -1.56 | $31.05 | 1246 |
| 2024-08-20 | -8.15 | $30.85 | 1039 |
| 2024-08-19 | 0.00 | $31.00 | 2300 |
| 2024-08-16 | 0.00 | $30.66 | 200 |
| 2024-08-15 | 0.00 | $30.47 | 700 |
| 2024-08-14 | 0.00 | $30.43 | 605 |
| 2024-08-13 | 0.00 | $30.30 | 2936 |
| 2024-08-12 | -20.00 | $29.96 | 600 |
| 2024-08-09 | -22.00 | $29.94 | 1028 |
| 2024-08-08 | -20.00 | $29.96 | 415 |
| 2024-08-07 | -41.00 | $29.75 | 745 |
| 2024-08-06 | -44.44 | $29.60 | 300 |
| 2024-08-05 | -68.35 | $29.21 | 159828 |
| 2024-08-02 | -5.04 | $30.09 | 937 |
| 2024-08-01 | -9.45 | $29.92 | 535 |
| 2024-07-31 | -7.09 | $29.95 | 903 |
| 2024-07-30 | -4.05 | $29.90 | 700 |
| 2024-07-29 | -13.91 | $29.75 | 10834 |
| 2024-07-26 | -2.65 | $29.92 | 13830 |
| 2024-07-25 | -30.46 | $29.50 | 201000 |
| 2024-07-24 | -31.13 | $29.49 | 5300 |
| 2024-07-23 | -26.49 | $29.56 | 100 |
| 2024-07-22 | -1.99 | $29.93 | 700 |
| 2024-07-19 | -11.02 | $29.58 | 100 |
| 2024-07-18 | -6.30 | $29.64 | 800 |
| 2024-07-17 | -0.79 | $29.71 | 700 |
| 2024-07-16 | -11.29 | $29.55 | 530 |
| 2024-07-15 | -25.00 | $29.38 | 200 |
| 2024-07-12 | -6.45 | $29.61 | 1200 |
| 2024-07-11 | -10.81 | $29.44 | 110 |
| 2024-07-10 | -38.74 | $29.13 | 624 |
| 2024-07-09 | -71.54 | $28.82 | 848 |
| 2024-07-08 | -59.09 | $28.99 | 600 |
| 2024-07-05 | -66.49 | $29.10 | 649 |
| 2024-07-03 | -76.73 | $28.92 | 200 |
| 2024-07-02 | -98.02 | $28.49 | 709 |
| 2024-07-01 | -100.00 | $28.45 | 1300 |
| 2024-06-28 | -95.41 | $28.60 | 400 |
| 2024-06-27 | -88.08 | $28.77 | 1200 |
| 2024-06-26 | -82.38 | $28.88 | 3300 |
| 2024-06-25 | -74.09 | $29.04 | 325 |
| 2024-06-24 | -67.36 | $29.17 | 225 |
| 2024-06-21 | -82.90 | $28.87 | 436 |
| 2024-06-20 | -75.50 | $29.03 | 3900 |
| 2024-06-18 | -85.24 | $28.85 | 824 |
| 2024-06-17 | -100.00 | $28.54 | 131 |
| 2024-06-14 | -100.00 | $28.58 | 200 |
| 2024-06-13 | -87.82 | $28.98 | 1020 |
| 2024-06-12 | -69.04 | $29.35 | 5200 |
| 2024-06-11 | -67.51 | $29.38 | 3131 |
| 2024-06-10 | -84.87 | $29.70 | 2220 |
| 2024-06-07 | -100.00 | $29.73 | 842 |
| 2024-06-06 | -40.35 | $30.25 | 612 |
| 2024-06-05 | -16.67 | $30.47 | 800 |
| 2024-06-04 | -19.48 | $30.41 | 409 |
| 2024-06-03 | -17.54 | $30.41 | 2406 |
| 2024-05-31 | -12.95 | $30.46 | 500 |
| 2024-05-30 | -29.11 | $30.09 | 2500 |
| 2024-05-29 | -36.95 | $29.79 | 1204 |
| 2024-05-28 | -19.68 | $30.22 | 714 |
| 2024-05-24 | -18.36 | $30.24 | 1000 |
| 2024-05-23 | -34.77 | $29.82 | 900 |
| 2024-05-22 | -11.72 | $30.41 | 800 |
| 2024-05-21 | -2.73 | $30.64 | 500 |
| 2024-05-20 | -1.17 | $30.68 | 13012 |
| 2024-05-17 | -3.20 | $30.57 | 800 |
| 2024-05-16 | -1.12 | $30.52 | 900 |
| 2024-05-15 | -0.68 | $30.51 | 1000 |
| 2024-05-14 | 0.00 | $30.25 | 543 |
| 2024-05-13 | -4.08 | $29.99 | 2500 |
| 2024-05-10 | -6.46 | $29.92 | 2527 |
| 2024-05-09 | -7.69 | $29.81 | 11600 |
| 2024-05-08 | -2.68 | $29.35 | 196700 |
| 2024-05-07 | -1.91 | $29.22 | 2730 |
| 2024-05-06 | -1.04 | $29.07 | 1447 |
| 2024-05-03 | 0.00 | $28.85 | 2200 |
| 2024-05-02 | 0.00 | $28.58 | 100 |
| 2024-05-01 | -19.42 | $28.29 | 300 |
| 2024-04-30 | -26.00 | $28.28 | 100 |
| 2024-04-29 | -8.00 | $28.55 | 3300 |
| 2024-04-26 | -25.93 | $28.37 | 200 |
| 2024-04-25 | -34.22 | $28.40 | 700 |
| 2024-04-24 | -29.41 | $28.49 | 949 |
| 2024-04-23 | -33.69 | $28.41 | 200 |
| 2024-04-22 | -45.99 | $28.18 | 200 |
| 2024-04-19 | -58.82 | $27.94 | 1635 |
| 2024-04-18 | -78.07 | $27.58 | 937 |
| 2024-04-17 | -83.42 | $27.48 | 100 |
| 2024-04-16 | -97.86 | $27.21 | 600 |
| 2024-04-15 | -100.00 | $27.46 | 2000 |
| 2024-04-12 | -100.00 | $27.72 | 300 |
| 2024-04-11 | -82.11 | $28.03 | 422 |
| 2024-04-10 | -90.98 | $27.93 | 400 |
| 2024-04-09 | -56.84 | $28.50 | 2400 |
| 2024-04-08 | -62.11 | $28.45 | 306 |
| 2024-04-05 | -71.58 | $28.36 | 300 |
| 2024-04-04 | -56.84 | $28.50 | 324 |
| 2024-04-03 | -38.95 | $28.67 | 132822 |
| 2024-04-02 | -50.53 | $28.56 | 100 |
| 2024-04-01 | -31.67 | $28.66 | 800 |
| 2024-03-28 | 0.00 | $29.04 | 100 |
| 2024-03-27 | 0.00 | $28.87 | 100 |
| 2024-03-26 | -27.40 | $28.35 | 418 |
| 2024-03-25 | -9.59 | $28.48 | 100 |
| 2024-03-22 | -11.43 | $28.43 | 200 |
| 2024-03-21 | -11.43 | $28.43 | 1026 |
| 2024-03-20 | -10.48 | $28.44 | 400 |
| 2024-03-19 | -28.57 | $28.25 | 100 |
| 2024-03-18 | -33.33 | $28.20 | 100 |
| 2024-03-15 | -31.30 | $28.19 | 400 |
| 2024-03-14 | -35.65 | $28.14 | 310 |
| 2024-03-13 | -6.75 | $28.44 | 100 |
| 2024-03-12 | -8.29 | $28.40 | 101 |
| 2024-03-11 | 0.00 | $28.55 | 100 |
| 2024-03-08 | -2.27 | $28.46 | 100 |
| 2024-03-07 | 0.00 | $28.50 | — |
| 2024-03-06 | -1.80 | $28.38 | 110 |
| 2024-03-05 | -9.38 | $28.19 | 1007 |
| 2024-03-04 | 0.00 | $28.08 | 400 |
| 2024-03-01 | -3.28 | $27.92 | 100 |
| 2024-02-29 | -4.69 | $27.96 | 100 |
| 2024-02-28 | -15.63 | $27.82 | 100 |
| 2024-02-27 | -12.50 | $27.86 | 100 |
| 2024-02-26 | -39.84 | $27.51 | 200 |
| 2024-02-23 | -18.05 | $27.83 | 300 |
| 2024-02-22 | -23.31 | $27.76 | — |
| 2024-02-21 | -15.04 | $27.87 | — |
| 2024-02-20 | -33.83 | $27.62 | 16642 |
| 2024-02-16 | -50.38 | $27.40 | — |
| 2024-02-15 | -44.36 | $27.48 | 100 |
| 2024-02-14 | -86.47 | $26.92 | 31700 |
| 2024-02-13 | -93.99 | $26.82 | 1300 |
| 2024-02-12 | -75.65 | $27.20 | 100 |
| 2024-02-09 | -97.67 | $26.95 | 217 |
| 2024-02-08 | -97.62 | $26.98 | 430 |
| 2024-02-07 | -99.01 | $27.21 | 203 |
| 2024-02-06 | -96.40 | $27.27 | 2000 |
| 2024-02-05 | -94.12 | $27.31 | 103 |
| 2024-02-02 | -69.12 | $27.65 | 309 |
| 2024-02-01 | -60.89 | $28.02 | 637 |
| 2024-01-31 | -75.25 | $27.73 | 200 |
| 2024-01-30 | -67.33 | $27.89 | 2249 |
| 2024-01-29 | -66.34 | $27.91 | 804 |
| 2024-01-26 | -65.35 | $27.93 | 4909 |
| 2024-01-25 | -67.33 | $27.89 | 300 |
| 2024-01-24 | -83.66 | $27.56 | 100 |
| 2024-01-23 | -80.20 | $27.63 | 100 |
| 2024-01-22 | -76.24 | $27.71 | 800 |
| 2024-01-19 | -83.66 | $27.56 | 645 |
| 2024-01-18 | -83.66 | $27.56 | 2300 |
| 2024-01-17 | -81.19 | $27.61 | 3048 |
| 2024-01-16 | -92.25 | $27.94 | 1937 |
| 2024-01-12 | -79.43 | $28.13 | 2712 |
| 2024-01-11 | -87.23 | $28.02 | 2500 |
| 2024-01-10 | -73.76 | $28.21 | 44115 |
| 2024-01-09 | -65.96 | $28.32 | 400 |
| 2024-01-08 | -46.81 | $28.59 | 400 |
| 2024-01-05 | -66.67 | $28.31 | 75000 |
| 2024-01-04 | -79.43 | $28.13 | 6400 |
| 2024-01-03 | -40.85 | $28.26 | 900 |
| 2024-01-02 | -53.52 | $28.17 | 500 |
| 2023-12-29 | -64.79 | $28.09 | 136516 |
| 2023-12-28 | -48.94 | $28.09 | 100 |
| 2023-12-27 | -43.62 | $28.14 | 644 |
| 2023-12-26 | -9.57 | $28.46 | 100 |
| 2023-12-22 | -27.00 | $28.28 | 2400 |
| 2023-12-21 | -36.89 | $28.17 | 1900 |
| 2023-12-20 | -55.91 | $27.84 | 1233 |
| 2023-12-19 | -25.76 | $28.21 | — |
| 2023-12-18 | -41.67 | $28.00 | 100 |
| 2023-12-15 | -31.58 | $28.13 | 141 |
| 2023-12-14 | 0.00 | $28.55 | 600 |
| 2023-12-13 | 0.00 | $28.40 | 500 |
| 2023-12-12 | -19.82 | $27.84 | 301 |
| 2023-12-11 | -6.06 | $27.94 | 417 |
| 2023-12-08 | -1.52 | $28.03 | 400 |
| 2023-12-07 | -6.57 | $27.93 | 700 |
| 2023-12-06 | -8.08 | $27.90 | 700 |
| 2023-12-05 | -6.06 | $27.94 | 1315 |
| 2023-12-04 | -4.04 | $27.98 | 300 |
| 2023-12-01 | 0.00 | $28.06 | 100 |
| 2023-11-30 | 0.00 | $27.72 | 3201 |
| 2023-11-29 | 0.00 | $27.71 | — |
| 2023-11-28 | 0.00 | $27.68 | 100 |
| 2023-11-27 | 0.00 | $27.55 | 426 |
| 2023-11-24 | 0.00 | $27.52 | — |
| 2023-11-22 | -1.01 | $27.28 | 100 |
| 2023-11-21 | -3.52 | $27.23 | — |
| 2023-11-20 | 0.00 | $27.30 | 100 |
| 2023-11-17 | 0.00 | $27.22 | 100 |
| 2023-11-16 | -4.79 | $26.97 | 100 |
| 2023-11-15 | 0.00 | $27.06 | 100 |
| 2023-11-14 | 0.00 | $26.95 | — |
| 2023-11-13 | -33.33 | $26.18 | 310 |
| 2023-11-10 | -30.00 | $26.23 | 1400 |
| 2023-11-09 | -40.00 | $26.08 | — |
| 2023-11-08 | -27.33 | $26.27 | 104 |
| 2023-11-07 | -18.00 | $26.41 | — |
| 2023-11-06 | -10.00 | $26.53 | 402 |
| 2023-11-03 | 0.00 | $26.68 | 103 |
| 2023-11-02 | 0.00 | $26.51 | 901 |
| 2023-11-01 | -3.20 | $25.94 | — |
| 2023-10-31 | -17.05 | $25.76 | 800 |
| 2023-10-30 | -33.33 | $25.53 | 400 |
| 2023-10-27 | -49.63 | $25.31 | 100 |
| 2023-10-26 | -31.43 | $25.59 | — |
| 2023-10-25 | -42.25 | $25.45 | — |
| 2023-10-24 | -43.03 | $25.57 | — |
| 2023-10-23 | -74.77 | $25.18 | 100 |
| 2023-10-20 | -74.33 | $25.30 | 100 |
| 2023-10-19 | -68.98 | $25.48 | — |
| 2023-10-18 | -63.64 | $25.67 | 100 |
| 2023-10-17 | -60.24 | $25.93 | 602 |
| 2023-10-16 | -59.88 | $25.95 | 100 |
| 2023-10-13 | -69.21 | $25.68 | 100 |
| 2023-10-12 | -71.85 | $25.59 | 100 |
| 2023-10-11 | -61.27 | $25.97 | 1400 |
| 2023-10-10 | -66.76 | $25.78 | 1202 |
| 2023-10-09 | -78.03 | $25.39 | 50 |
| 2023-10-06 | -83.24 | $25.21 | 100 |
| 2023-10-05 | -97.11 | $24.73 | 23 |
| 2023-10-04 | -98.27 | $24.69 | 4000 |
| 2023-10-03 | -100.00 | $24.63 | 100 |
| 2023-10-02 | -100.00 | $24.91 | 100 |
| 2023-09-29 | -100.00 | $26.03 | 100 |
| 2023-09-28 | -100.00 | $26.05 | 100 |
| 2023-09-27 | -100.00 | $26.28 | 100 |
| 2023-09-26 | -100.00 | $26.81 | 106 |
| 2023-09-25 | -86.73 | $27.24 | — |
| 2023-09-22 | -73.47 | $27.37 | 100 |
| 2023-09-21 | -61.22 | $27.49 | 100 |
| 2023-09-20 | -17.76 | $27.90 | 100 |
| 2023-09-19 | -15.89 | $27.92 | — |
| 2023-09-18 | -11.22 | $27.97 | 218 |
| 2023-09-15 | -12.15 | $27.96 | 100 |
| 2023-09-14 | 0.00 | $28.09 | 1203 |
| 2023-09-13 | -21.18 | $27.69 | 1 |
| 2023-09-12 | -14.12 | $27.75 | — |
| 2023-09-11 | -32.94 | $27.59 | 109 |
| 2023-09-08 | -51.76 | $27.43 | 1200 |
| 2023-09-07 | -71.74 | $27.28 | — |
| 2023-09-06 | -90.22 | $27.11 | 100 |
| 2023-09-05 | -64.13 | $27.35 | — |
| 2023-09-01 | -22.83 | $27.73 | 100 |
| 2023-08-31 | -22.83 | $27.73 | 232 |
| 2023-08-30 | -8.70 | $27.86 | — |
| 2023-08-29 | -7.61 | $27.87 | — |
| 2023-08-28 | -58.96 | $27.57 | 100 |
| 2023-08-25 | -78.66 | $27.37 | — |
| 2023-08-24 | -93.29 | $27.13 | 1400 |
| 2023-08-23 | -85.98 | $27.25 | 400 |
| 2023-08-22 | -100.00 | $27.02 | 100 |
| 2023-08-21 | -100.00 | $27.09 | — |
| 2023-08-18 | -100.00 | $27.10 | 100 |
| 2023-08-17 | -100.00 | $27.10 | 100 |
| 2023-08-16 | -100.00 | $27.20 | 505 |
| 2023-08-15 | -100.00 | $27.40 | 501 |
| 2023-08-14 | -88.73 | $27.74 | 302 |
| 2023-08-11 | -85.92 | $27.78 | 100 |
| 2023-08-10 | -80.99 | $27.85 | 400 |
| 2023-08-09 | -86.62 | $27.77 | 817 |
| 2023-08-08 | -100.00 | $27.58 | 500 |
| 2023-08-07 | -90.00 | $27.74 | 100 |
| 2023-08-04 | -95.71 | $27.66 | 706 |
| 2023-08-03 | -81.05 | $27.76 | 100 |
| 2023-08-02 | -71.43 | $27.90 | 100 |
| 2023-08-01 | -41.56 | $28.36 | 1348 |
| 2023-07-31 | -22.08 | $28.66 | 1043 |
| 2023-07-28 | -24.03 | $28.63 | 300 |
| 2023-07-27 | -31.82 | $28.51 | — |
| 2023-07-26 | -4.55 | $28.93 | — |
| 2023-07-25 | -7.14 | $28.89 | 100 |
| 2023-07-24 | 0.00 | $29.00 | 100 |
| 2023-07-21 | 0.00 | $28.94 | 100 |
| 2023-07-20 | 0.00 | $28.77 | 100 |
| 2023-07-19 | 0.00 | $28.63 | — |
| 2023-07-18 | -22.41 | $28.36 | 100 |
| 2023-07-17 | -33.06 | $28.27 | — |
| 2023-07-14 | -22.31 | $28.40 | 102 |
| 2023-07-13 | -4.13 | $28.62 | — |
| 2023-07-12 | -27.27 | $28.34 | 100 |
| 2023-07-11 | -59.50 | $27.95 | 200 |
| 2023-07-10 | -83.47 | $27.66 | 1600 |
| 2023-07-07 | -83.47 | $27.66 | 2528 |
| 2023-07-06 | -90.91 | $27.57 | 635 |
| 2023-07-05 | -90.12 | $27.94 | 100 |
| 2023-07-03 | -59.04 | $28.18 | 300 |
| 2023-06-30 | -5.17 | $28.61 | — |
| 2023-06-29 | -27.97 | $28.34 | 200 |
| 2023-06-28 | -30.72 | $28.20 | 129 |
| 2023-06-27 | -23.53 | $28.31 | 415 |
| 2023-06-26 | -41.83 | $28.03 | 1300 |
| 2023-06-23 | -52.94 | $27.86 | 410 |
| 2023-06-22 | -30.07 | $28.21 | 200 |
| 2023-06-21 | -18.95 | $28.38 | 102 |
| 2023-06-20 | -12.42 | $28.48 | 123 |
| 2023-06-16 | 0.00 | $28.67 | 500 |
| 2023-06-15 | 0.00 | $28.59 | 100 |
| 2023-06-14 | -5.43 | $28.36 | 100 |
| 2023-06-13 | -13.95 | $28.25 | 100 |
| 2023-06-12 | -20.69 | $28.29 | 234 |
| 2023-06-09 | -28.30 | $28.28 | 700 |
| 2023-06-08 | -20.13 | $28.41 | 100 |
| 2023-06-07 | -37.16 | $28.29 | — |
| 2023-06-06 | -50.54 | $28.05 | — |
| 2023-06-05 | -73.78 | $27.84 | — |
| 2023-06-02 | -74.91 | $27.81 | 1000 |
| 2023-06-01 | -83.15 | $27.59 | 1000 |
| 2023-05-31 | -92.13 | $27.35 | 1100 |
| 2023-05-30 | -94.09 | $27.42 | 901 |
| 2023-05-26 | -95.67 | $27.38 | 547 |
| 2023-05-25 | -95.67 | $27.38 | 1243 |
| 2023-05-24 | -100.00 | $27.76 | 200 |
| 2023-05-23 | -95.26 | $28.00 | 706 |
| 2023-05-22 | -90.53 | $28.09 | 4215 |
| 2023-05-19 | -88.95 | $28.12 | 1026 |
| 2023-05-18 | -94.74 | $28.01 | 2820 |
| 2023-05-17 | -100.00 | $28.18 | — |
| 2023-05-16 | -100.00 | $28.18 | 600 |
| 2023-05-15 | -77.71 | $28.59 | — |
| 2023-05-12 | -71.34 | $28.69 | 1900 |
| 2023-05-11 | -71.34 | $28.69 | 100 |
| 2023-05-10 | -54.78 | $28.95 | 2414 |
| 2023-05-09 | -54.14 | $28.96 | 3315 |
| 2023-05-08 | 0.00 | $29.81 | 604 |
| 2023-05-05 | -38.46 | $28.96 | 3900 |
| 2023-05-04 | -70.09 | $28.59 | 409 |
| 2023-05-03 | -51.91 | $28.73 | 2022 |
| 2023-05-02 | -50.00 | $28.58 | 801 |
| 2023-05-01 | -24.05 | $28.93 | 1200 |
| 2023-04-28 | -13.29 | $29.10 | 840 |
| 2023-04-27 | -32.28 | $28.80 | 1100 |
| 2023-04-26 | -50.79 | $28.34 | 400 |
| 2023-04-25 | -48.64 | $28.24 | 522 |
| 2023-04-24 | -30.09 | $28.63 | 224 |
| 2023-04-21 | -24.16 | $28.66 | 1100 |
| 2023-04-20 | -29.74 | $28.51 | 100 |
| 2023-04-19 | -23.42 | $28.68 | 1600 |
| 2023-04-18 | -27.14 | $28.58 | 2923 |
| 2023-04-17 | -24.91 | $28.64 | 2343 |
| 2023-04-14 | -25.70 | $28.58 | 4701 |
| 2023-04-13 | -14.08 | $28.91 | 1902 |
| 2023-04-12 | -17.25 | $28.82 | 3912 |
| 2023-04-11 | -7.09 | $28.83 | 4400 |
| 2023-04-10 | -3.47 | $28.42 | 6141 |
| 2023-04-06 | -6.44 | $28.36 | 3025 |
| 2023-04-05 | 0.00 | $28.18 | 1021 |
| 2023-04-04 | -4.79 | $27.86 | 3700 |
| 2023-04-03 | -9.59 | $27.79 | 1742 |
| 2023-03-31 | -2.04 | $27.91 | 4100 |
| 2023-03-30 | -10.20 | $27.79 | 145400 |
| 2023-03-29 | -32.65 | $27.46 | 2400 |
| 2023-03-28 | -56.46 | $27.11 | 300 |
| 2023-03-27 | -60.54 | $27.05 | — |
| 2023-03-24 | -84.35 | $26.70 | 1640 |
| 2023-03-23 | -78.23 | $26.79 | — |
| 2023-03-22 | -61.22 | $27.04 | — |
| 2023-03-21 | -40.82 | $27.34 | 814 |
| 2023-03-20 | -66.88 | $26.99 | 1600 |
| 2023-03-17 | -95.98 | $26.55 | 800 |
| 2023-03-16 | -76.72 | $27.01 | 200 |
| 2023-03-15 | -89.42 | $26.77 | 2109 |
| 2023-03-14 | -67.79 | $27.45 | 400 |
| 2023-03-13 | -94.63 | $27.05 | 1000 |
| 2023-03-10 | -100.00 | $26.97 | — |
| 2023-03-09 | -100.00 | $27.21 | 2901 |
| 2023-03-08 | -66.94 | $27.63 | 300 |
| 2023-03-07 | -71.77 | $27.57 | 8106 |
| 2023-03-06 | -46.77 | $27.88 | 1826 |
| 2023-03-03 | -59.68 | $27.72 | — |
| 2023-03-02 | -82.61 | $27.50 | 26941 |
| 2023-03-01 | -90.97 | $27.42 | 3700 |
| 2023-02-28 | -100.00 | $27.39 | 916 |
| 2023-02-27 | -92.37 | $27.62 | 120 |
| 2023-02-24 | -100.00 | $27.52 | 100 |
| 2023-02-23 | -90.68 | $27.76 | 4016 |
| 2023-02-22 | -100.00 | $27.79 | — |
| 2023-02-21 | -83.65 | $27.96 | 1000 |
| 2023-02-17 | -50.00 | $28.31 | 200 |
| 2023-02-16 | -48.08 | $28.33 | 100 |
| 2023-02-15 | -40.38 | $28.41 | 625 |
| 2023-02-14 | -54.81 | $28.26 | 1000 |
| 2023-02-13 | -61.54 | $28.19 | 213 |
| 2023-02-10 | -83.65 | $27.96 | 2628 |
| 2023-02-09 | -100.00 | $27.79 | 500 |
| 2023-02-08 | -100.00 | $27.98 | 100 |
| 2023-02-07 | -68.89 | $28.21 | 100 |
| 2023-02-06 | -61.86 | $28.10 | 100 |
| 2023-02-03 | -50.00 | $28.24 | 100 |
| 2023-02-02 | -7.02 | $28.71 | 100 |
| 2023-02-01 | -6.88 | $28.61 | 100 |
| 2023-01-31 | -12.50 | $28.47 | — |
| 2023-01-30 | -28.00 | $28.16 | 100 |
| 2023-01-27 | -12.00 | $28.48 | — |
| 2023-01-26 | -12.96 | $28.44 | 100 |
| 2023-01-25 | -13.89 | $28.42 | — |
| 2023-01-24 | -5.09 | $28.61 | 100 |
| 2023-01-23 | -4.17 | $28.63 | 6242 |
| 2023-01-20 | -1.49 | $28.54 | 7200 |
| 2023-01-19 | -13.30 | $28.30 | — |
| 2023-01-18 | -11.36 | $28.32 | 300 |
| 2023-01-17 | -0.91 | $28.55 | — |
| 2023-01-13 | -4.55 | $28.47 | 100 |
| 2023-01-12 | 0.00 | $28.57 | — |
| 2023-01-11 | 0.00 | $28.27 | 423 |
| 2023-01-10 | 0.00 | $27.93 | — |
| 2023-01-09 | 0.00 | $27.65 | — |
| 2023-01-06 | 0.00 | $27.65 | — |
| 2023-01-05 | -34.21 | $27.12 | 100 |
| 2023-01-04 | -43.84 | $27.19 | 100 |
| 2023-01-03 | -76.19 | $26.72 | 100 |
| 2022-12-30 | -71.05 | $26.81 | 1100 |
| 2022-12-29 | -61.18 | $26.96 | — |
| 2022-12-28 | -87.50 | $26.56 | — |
| 2022-12-27 | -54.61 | $27.06 | — |
| 2022-12-23 | -59.21 | $26.99 | 932 |
| 2022-12-22 | -70.39 | $26.82 | — |
| 2022-12-21 | -69.74 | $26.83 | — |
| 2022-12-20 | -88.82 | $26.54 | 100 |
| 2022-12-19 | -100.00 | $26.37 | 100 |
| 2022-12-16 | -93.89 | $26.66 | 200 |
| 2022-12-15 | -74.78 | $27.03 | 100 |
| 2022-12-14 | -33.04 | $27.51 | 100 |
| 2022-12-13 | -34.78 | $27.49 | 100 |
| 2022-12-12 | -27.31 | $27.24 | — |
| 2022-12-09 | -35.29 | $27.05 | 100 |
| 2022-12-08 | -34.87 | $27.06 | — |
| 2022-12-07 | -31.51 | $27.14 | — |
| 2022-12-06 | -31.51 | $27.14 | 100 |
| 2022-12-05 | -2.10 | $27.84 | — |
| 2022-12-02 | -2.07 | $27.84 | 8100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.13
2026-07-17
Close Price
$45.70
Vol: 217517Average Directional Index - Detailed Analysis
Minimum
5.08
Average
21.46
Maximum
63.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.13 | $45.70 | 217517 |
| 2026-07-16 | 9.00 | $45.44 | 236803 |
| 2026-07-15 | 9.33 | $45.30 | 129200 |
| 2026-07-14 | 9.50 | $45.43 | 219502 |
| 2026-07-13 | 9.61 | $44.89 | 132202 |
| 2026-07-10 | 10.05 | $44.54 | 251200 |
| 2026-07-09 | 10.01 | $44.64 | 325125 |
| 2026-07-08 | 10.19 | $44.68 | 262100 |
| 2026-07-07 | 10.29 | $44.79 | 227700 |
| 2026-07-06 | 10.40 | $44.45 | 576800 |
| 2026-07-02 | 10.16 | $44.59 | 212925 |
| 2026-07-01 | 9.87 | $43.98 | 222330 |
| 2026-06-30 | 9.00 | $44.97 | 168402 |
| 2026-06-29 | 9.08 | $45.53 | 171000 |
| 2026-06-26 | 9.45 | $45.54 | 152300 |
| 2026-06-25 | 9.79 | $45.44 | 206102 |
| 2026-06-24 | 10.25 | $44.88 | 98200 |
| 2026-06-23 | 9.96 | $45.09 | 100100 |
| 2026-06-22 | 9.65 | $44.86 | 146400 |
| 2026-06-18 | 9.19 | $44.75 | 369527 |
| 2026-06-17 | 8.60 | $44.72 | 220000 |
| 2026-06-16 | 8.02 | $45.40 | 197210 |
| 2026-06-15 | 8.12 | $45.61 | 201341 |
| 2026-06-12 | 8.37 | $45.88 | 112132 |
| 2026-06-11 | 8.81 | $45.88 | 211029 |
| 2026-06-10 | 9.28 | $45.47 | 201937 |
| 2026-06-09 | 9.45 | $45.48 | 130519 |
| 2026-06-08 | 9.35 | $45.03 | 121735 |
| 2026-06-05 | 9.20 | $45.40 | 396200 |
| 2026-06-04 | 9.41 | $45.41 | 279246 |
| 2026-06-03 | 9.38 | $45.05 | 262000 |
| 2026-06-02 | 9.36 | $45.25 | 180701 |
| 2026-06-01 | 9.15 | $44.96 | 183930 |
| 2026-05-29 | 8.81 | $45.58 | 168600 |
| 2026-05-28 | 8.71 | $45.79 | 160600 |
| 2026-05-27 | 8.99 | $45.90 | 190400 |
| 2026-05-26 | 9.41 | $46.51 | 495200 |
| 2026-05-22 | 9.24 | $46.47 | 203456 |
| 2026-05-21 | 9.35 | $46.51 | 194800 |
| 2026-05-20 | 9.46 | $46.15 | 311000 |
| 2026-05-19 | 9.89 | $45.80 | 435400 |
| 2026-05-18 | 10.11 | $45.83 | 325102 |
| 2026-05-15 | 10.30 | $45.04 | 146338 |
| 2026-05-14 | 10.03 | $45.76 | 152048 |
| 2026-05-13 | 10.55 | $45.78 | 100129 |
| 2026-05-12 | 11.06 | $45.79 | 255232 |
| 2026-05-11 | 11.60 | $45.84 | 270000 |
| 2026-05-08 | 12.20 | $45.39 | 344600 |
| 2026-05-07 | 12.62 | $45.25 | 149807 |
| 2026-05-06 | 13.07 | $45.90 | 271400 |
| 2026-05-05 | 13.60 | $45.29 | 246100 |
| 2026-05-04 | 13.95 | $44.99 | 148900 |
| 2026-05-01 | 14.15 | $45.35 | 122547 |
| 2026-04-30 | 14.82 | $45.48 | 167500 |
| 2026-04-29 | 15.43 | $44.27 | 238333 |
| 2026-04-28 | 15.02 | $44.93 | 224118 |
| 2026-04-27 | 15.18 | $44.73 | 184500 |
| 2026-04-24 | 15.33 | $44.80 | 595000 |
| 2026-04-23 | 15.38 | $44.69 | 582900 |
| 2026-04-22 | 15.28 | $44.32 | 282448 |
| 2026-04-21 | 15.03 | $44.03 | 647201 |
| 2026-04-20 | 14.76 | $44.81 | 534000 |
| 2026-04-17 | 15.17 | $44.79 | 158647 |
| 2026-04-16 | 15.61 | $45.09 | 143234 |
| 2026-04-15 | 16.33 | $45.10 | 311500 |
| 2026-04-14 | 17.07 | $45.29 | 374300 |
| 2026-04-13 | 17.85 | $45.24 | 393745 |
| 2026-04-10 | 18.46 | $45.66 | 189029 |
| 2026-04-09 | 18.50 | $45.72 | 255200 |
| 2026-04-08 | 18.55 | $45.41 | 186030 |
| 2026-04-07 | 19.00 | $45.16 | 259049 |
| 2026-04-06 | 19.70 | $44.85 | 249839 |
| 2026-04-02 | 20.72 | $44.72 | 144322 |
| 2026-04-01 | 21.62 | $44.42 | 160800 |
| 2026-03-31 | 22.30 | $44.54 | 227035 |
| 2026-03-30 | 23.05 | $44.05 | 141800 |
| 2026-03-27 | 23.63 | $43.86 | 183712 |
| 2026-03-26 | 24.01 | $43.95 | 247200 |
| 2026-03-25 | 24.45 | $44.26 | 222600 |
| 2026-03-24 | 25.15 | $43.94 | 183813 |
| 2026-03-23 | 25.77 | $43.76 | 137200 |
| 2026-03-20 | 26.36 | $43.43 | 222300 |
| 2026-03-19 | 26.98 | $44.68 | 220400 |
| 2026-03-18 | 28.40 | $44.63 | 453400 |
| 2026-03-17 | 29.58 | $45.30 | 119225 |
| 2026-03-16 | 30.16 | $44.94 | 396200 |
| 2026-03-13 | 31.20 | $44.41 | 121200 |
| 2026-03-12 | 32.32 | $44.40 | 201600 |
| 2026-03-11 | 33.72 | $44.40 | 100700 |
| 2026-03-10 | 35.30 | $44.57 | 151900 |
| 2026-03-09 | 36.70 | $44.59 | 218512 |
| 2026-03-06 | 38.42 | $44.65 | 215011 |
| 2026-03-05 | 39.99 | $44.75 | 300600 |
| 2026-03-04 | 41.29 | $45.06 | 113554 |
| 2026-03-03 | 42.17 | $45.03 | 146400 |
| 2026-03-02 | 43.09 | $46.12 | 139635 |
| 2026-02-27 | 42.13 | $46.25 | 234444 |
| 2026-02-26 | 40.89 | $46.28 | 208224 |
| 2026-02-25 | 39.65 | $45.89 | 211900 |
| 2026-02-24 | 38.47 | $45.49 | 212200 |
| 2026-02-23 | 37.40 | $45.30 | 221400 |
| 2026-02-20 | 36.34 | $44.82 | 159404 |
| 2026-02-19 | 35.48 | $44.79 | 175600 |
| 2026-02-18 | 34.64 | $44.75 | 125800 |
| 2026-02-17 | 33.50 | $45.12 | 118600 |
| 2026-02-13 | 32.16 | $44.89 | 257300 |
| 2026-02-12 | 30.86 | $44.47 | 387618 |
| 2026-02-11 | 29.64 | $44.61 | 454447 |
| 2026-02-10 | 28.37 | $43.76 | 198000 |
| 2026-02-09 | 27.42 | $43.52 | 319218 |
| 2026-02-06 | 26.63 | $43.10 | 393400 |
| 2026-02-05 | 26.10 | $42.47 | 397300 |
| 2026-02-04 | 26.05 | $42.72 | 181200 |
| 2026-02-03 | 25.48 | $42.25 | 317300 |
| 2026-02-02 | 25.36 | $41.99 | 225646 |
| 2026-01-30 | 25.02 | $42.28 | 412903 |
| 2026-01-29 | 24.57 | $42.53 | 181009 |
| 2026-01-28 | 23.20 | $42.51 | 290800 |
| 2026-01-27 | 21.98 | $42.51 | 103727 |
| 2026-01-26 | 20.70 | $41.89 | 264300 |
| 2026-01-23 | 19.80 | $41.62 | 131116 |
| 2026-01-22 | 19.32 | $41.43 | 235310 |
| 2026-01-21 | 18.94 | $41.17 | 86908 |
| 2026-01-20 | 19.02 | $41.02 | 117803 |
| 2026-01-16 | 18.85 | $41.41 | 230500 |
| 2026-01-15 | 18.40 | $41.27 | 285200 |
| 2026-01-14 | 17.82 | $41.10 | 82400 |
| 2026-01-13 | 17.57 | $40.69 | 163033 |
| 2026-01-12 | 17.95 | $40.77 | 92000 |
| 2026-01-09 | 17.93 | $40.65 | 611633 |
| 2026-01-08 | 17.87 | $40.71 | 124920 |
| 2026-01-07 | 17.98 | $40.62 | 116944 |
| 2026-01-06 | 18.09 | $40.67 | 135900 |
| 2026-01-05 | 18.38 | $40.57 | 153900 |
| 2026-01-02 | 18.77 | $40.88 | 80400 |
| 2025-12-31 | 18.84 | $40.34 | 153303 |
| 2025-12-30 | 19.33 | $40.55 | 52800 |
| 2025-12-29 | 19.60 | $40.44 | 114000 |
| 2025-12-26 | 19.88 | $40.58 | 67500 |
| 2025-12-24 | 19.88 | $40.51 | 25509 |
| 2025-12-23 | 20.00 | $40.41 | 103900 |
| 2025-12-22 | 20.28 | $40.21 | 138700 |
| 2025-12-19 | 20.89 | $40.17 | 196800 |
| 2025-12-18 | 21.02 | $40.20 | 83659 |
| 2025-12-17 | 21.26 | $40.10 | 108232 |
| 2025-12-16 | 21.81 | $40.16 | 81026 |
| 2025-12-15 | 22.21 | $40.43 | 114831 |
| 2025-12-12 | 22.38 | $40.15 | 41347 |
| 2025-12-11 | 23.01 | $40.16 | 74100 |
| 2025-12-10 | 23.83 | $39.93 | 225025 |
| 2025-12-09 | 24.90 | $40.01 | 72736 |
| 2025-12-08 | 25.57 | $40.18 | 139700 |
| 2025-12-05 | 26.01 | $40.27 | 83447 |
| 2025-12-04 | 26.22 | $40.51 | 376700 |
| 2025-12-03 | 26.22 | $40.54 | 125800 |
| 2025-12-02 | 25.84 | $40.61 | 63500 |
| 2025-12-01 | 25.44 | $40.65 | 60846 |
| 2025-11-28 | 24.74 | $41.01 | 32121 |
| 2025-11-26 | 23.91 | $40.59 | 94300 |
| 2025-11-25 | 23.42 | $40.12 | 48117 |
| 2025-11-24 | 23.51 | $39.97 | 130341 |
| 2025-11-21 | 23.72 | $39.92 | 520720 |
| 2025-11-20 | 24.07 | $39.72 | 147921 |
| 2025-11-19 | 24.36 | $39.89 | 46500 |
| 2025-11-18 | 24.87 | $40.36 | 44720 |
| 2025-11-17 | 24.61 | $40.39 | 78400 |
| 2025-11-14 | 24.22 | $40.39 | 75043 |
| 2025-11-13 | 24.05 | $40.48 | 67418 |
| 2025-11-12 | 23.10 | $40.57 | 105900 |
| 2025-11-11 | 22.18 | $40.43 | 86200 |
| 2025-11-10 | 21.24 | $40.33 | 80300 |
| 2025-11-07 | 20.41 | $40.30 | 45427 |
| 2025-11-06 | 19.62 | $40.00 | 68000 |
| 2025-11-05 | 19.11 | $39.87 | 76608 |
| 2025-11-04 | 18.66 | $39.59 | 303846 |
| 2025-11-03 | 18.54 | $39.80 | 35948 |
| 2025-10-31 | 18.40 | $39.59 | 58845 |
| 2025-10-30 | 18.01 | $39.80 | 83403 |
| 2025-10-29 | 17.61 | $39.47 | 64600 |
| 2025-10-28 | 17.20 | $39.62 | 37843 |
| 2025-10-27 | 16.86 | $39.77 | 63003 |
| 2025-10-24 | 16.11 | $39.70 | 54020 |
| 2025-10-23 | 15.59 | $39.68 | 48633 |
| 2025-10-22 | 15.11 | $39.43 | 60900 |
| 2025-10-21 | 14.96 | $39.23 | 87000 |
| 2025-10-20 | 14.75 | $39.54 | 72400 |
| 2025-10-17 | 13.93 | $39.64 | 21400 |
| 2025-10-16 | 13.10 | $39.68 | 121300 |
| 2025-10-15 | 12.00 | $39.53 | 105214 |
| 2025-10-14 | 11.17 | $38.98 | 62800 |
| 2025-10-13 | 10.95 | $38.57 | 84400 |
| 2025-10-10 | 11.28 | $38.38 | 99700 |
| 2025-10-09 | 11.62 | $38.57 | 35900 |
| 2025-10-08 | 11.63 | $38.69 | 95700 |
| 2025-10-07 | 11.85 | $38.42 | 36700 |
| 2025-10-06 | 12.07 | $38.68 | 45000 |
| 2025-10-03 | 12.12 | $38.91 | 187700 |
| 2025-10-02 | 11.80 | $38.76 | 160600 |
| 2025-10-01 | 11.82 | $38.97 | 85736 |
| 2025-09-30 | 11.76 | $38.94 | 87926 |
| 2025-09-29 | 11.76 | $38.74 | 93034 |
| 2025-09-26 | 12.00 | $38.72 | 22809 |
| 2025-09-25 | 12.33 | $38.38 | 98500 |
| 2025-09-24 | 12.95 | $38.57 | 39244 |
| 2025-09-23 | 13.26 | $38.57 | 61227 |
| 2025-09-22 | 13.59 | $38.50 | 65900 |
| 2025-09-19 | 14.14 | $38.23 | 43341 |
| 2025-09-18 | 14.73 | $38.54 | 48000 |
| 2025-09-17 | 15.44 | $38.53 | 65001 |
| 2025-09-16 | 15.85 | $38.72 | 67510 |
| 2025-09-15 | 16.08 | $38.95 | 46631 |
| 2025-09-12 | 15.95 | $38.80 | 19232 |
| 2025-09-11 | 16.28 | $38.73 | 51531 |
| 2025-09-10 | 16.73 | $38.44 | 48512 |
| 2025-09-09 | 17.56 | $38.20 | 59500 |
| 2025-09-08 | 18.19 | $37.99 | 325800 |
| 2025-09-05 | 18.56 | $38.06 | 49100 |
| 2025-09-04 | 18.94 | $38.02 | 72727 |
| 2025-09-03 | 19.42 | $37.69 | 37370 |
| 2025-09-02 | 19.29 | $37.75 | 19700 |
| 2025-08-29 | 19.15 | $38.34 | 24717 |
| 2025-08-28 | 20.00 | $38.52 | 27531 |
| 2025-08-27 | 20.90 | $38.69 | 26410 |
| 2025-08-26 | 21.93 | $38.63 | 22714 |
| 2025-08-25 | 22.88 | $38.68 | 41700 |
| 2025-08-22 | 23.56 | $39.43 | 24243 |
| 2025-08-21 | 23.46 | $39.13 | 26000 |
| 2025-08-20 | 23.74 | $39.25 | 36129 |
| 2025-08-19 | 24.04 | $38.98 | 28914 |
| 2025-08-18 | 24.66 | $38.99 | 45200 |
| 2025-08-15 | 25.10 | $39.28 | 18608 |
| 2025-08-14 | 24.99 | $39.34 | 20700 |
| 2025-08-13 | 24.88 | $39.37 | 34113 |
| 2025-08-12 | 24.76 | $39.10 | 17327 |
| 2025-08-11 | 24.87 | $38.94 | 19600 |
| 2025-08-08 | 25.12 | $39.04 | 28300 |
| 2025-08-07 | 25.36 | $39.13 | 28600 |
| 2025-08-06 | 25.74 | $39.19 | 18119 |
| 2025-08-05 | 25.66 | $39.13 | 255915 |
| 2025-08-04 | 25.58 | $39.42 | 28519 |
| 2025-08-01 | 25.30 | $38.89 | 11600 |
| 2025-07-31 | 25.54 | $38.68 | 19439 |
| 2025-07-30 | 25.97 | $38.67 | 33100 |
| 2025-07-29 | 26.38 | $38.76 | 53736 |
| 2025-07-28 | 26.97 | $38.54 | 18912 |
| 2025-07-25 | 27.60 | $39.06 | 32804 |
| 2025-07-24 | 27.59 | $38.94 | 22309 |
| 2025-07-23 | 27.62 | $39.13 | 29500 |
| 2025-07-22 | 27.45 | $39.06 | 34345 |
| 2025-07-21 | 27.38 | $38.57 | 35800 |
| 2025-07-18 | 27.30 | $38.64 | 49600 |
| 2025-07-17 | 27.52 | $38.12 | 17000 |
| 2025-07-16 | 28.40 | $38.05 | 45840 |
| 2025-07-15 | 29.37 | $38.00 | 56900 |
| 2025-07-14 | 30.24 | $38.55 | 11800 |
| 2025-07-11 | 30.73 | $38.31 | 38309 |
| 2025-07-10 | 31.41 | $38.36 | 22548 |
| 2025-07-09 | 32.16 | $38.58 | 47600 |
| 2025-07-08 | 32.75 | $38.26 | 95200 |
| 2025-07-07 | 33.68 | $38.33 | 65122 |
| 2025-07-03 | 34.28 | $38.54 | 10200 |
| 2025-07-02 | 34.44 | $38.75 | 49006 |
| 2025-07-01 | 34.62 | $38.78 | 121100 |
| 2025-06-30 | 34.57 | $39.28 | 27005 |
| 2025-06-27 | 33.93 | $39.02 | 28426 |
| 2025-06-26 | 33.34 | $38.92 | 17600 |
| 2025-06-25 | 32.88 | $38.35 | 30800 |
| 2025-06-24 | 32.67 | $38.62 | 184126 |
| 2025-06-23 | 32.08 | $38.56 | 55444 |
| 2025-06-20 | 31.56 | $38.07 | 10900 |
| 2025-06-18 | 31.19 | $38.10 | 35139 |
| 2025-06-17 | 30.79 | $37.93 | 18522 |
| 2025-06-16 | 30.52 | $38.27 | 34035 |
| 2025-06-13 | 29.74 | $38.33 | 19034 |
| 2025-06-12 | 29.01 | $38.58 | 20900 |
| 2025-06-11 | 28.24 | $38.07 | 15510 |
| 2025-06-10 | 27.70 | $37.79 | 30824 |
| 2025-06-09 | 27.14 | $37.69 | 6700 |
| 2025-06-06 | 27.38 | $37.99 | 54400 |
| 2025-06-05 | 27.47 | $37.93 | 18300 |
| 2025-06-04 | 27.37 | $37.91 | 26129 |
| 2025-06-03 | 27.27 | $38.13 | 39642 |
| 2025-06-02 | 26.93 | $38.28 | 51248 |
| 2025-05-30 | 26.57 | $37.83 | 40528 |
| 2025-05-29 | 26.48 | $37.70 | 90609 |
| 2025-05-28 | 26.50 | $37.57 | 28327 |
| 2025-05-27 | 26.37 | $38.01 | 35808 |
| 2025-05-23 | 25.85 | $37.74 | 45222 |
| 2025-05-22 | 25.51 | $37.51 | 150700 |
| 2025-05-21 | 25.27 | $37.55 | 29000 |
| 2025-05-20 | 24.55 | $37.87 | 32200 |
| 2025-05-19 | 23.80 | $37.40 | 20900 |
| 2025-05-16 | 23.30 | $37.12 | 53717 |
| 2025-05-15 | 22.97 | $36.71 | 17511 |
| 2025-05-14 | 22.93 | $36.15 | 27523 |
| 2025-05-13 | 23.25 | $36.16 | 117300 |
| 2025-05-12 | 23.60 | $36.05 | 201600 |
| 2025-05-09 | 23.96 | $36.30 | 10100 |
| 2025-05-08 | 23.99 | $36.12 | 48900 |
| 2025-05-07 | 24.03 | $36.54 | 516400 |
| 2025-05-06 | 23.90 | $36.30 | 218000 |
| 2025-05-05 | 23.89 | $36.06 | 127434 |
| 2025-05-02 | 24.04 | $36.14 | 88349 |
| 2025-05-01 | 24.15 | $36.09 | 29400 |
| 2025-04-30 | 24.19 | $36.14 | 138749 |
| 2025-04-29 | 24.33 | $36.17 | 166136 |
| 2025-04-28 | 24.14 | $35.89 | 9904 |
| 2025-04-25 | 24.33 | $35.46 | 50204 |
| 2025-04-24 | 24.62 | $35.66 | 74100 |
| 2025-04-23 | 24.97 | $35.13 | 293600 |
| 2025-04-22 | 25.47 | $35.43 | 316900 |
| 2025-04-21 | 26.03 | $34.57 | 37341 |
| 2025-04-17 | 26.77 | $35.01 | 48000 |
| 2025-04-16 | 26.95 | $34.68 | 43100 |
| 2025-04-15 | 27.33 | $34.37 | 14555 |
| 2025-04-14 | 28.02 | $34.15 | 22400 |
| 2025-04-11 | 28.90 | $33.88 | 53212 |
| 2025-04-10 | 30.05 | $33.14 | 30428 |
| 2025-04-09 | 31.60 | $33.10 | 174300 |
| 2025-04-08 | 33.24 | $31.57 | 39431 |
| 2025-04-07 | 34.06 | $31.80 | 127644 |
| 2025-04-04 | 34.63 | $32.78 | 44816 |
| 2025-04-03 | 36.13 | $35.22 | 107101 |
| 2025-04-02 | 34.91 | $34.91 | 41141 |
| 2025-04-01 | 34.06 | $34.65 | 18000 |
| 2025-03-31 | 33.34 | $34.47 | 31904 |
| 2025-03-28 | 32.70 | $34.57 | 31538 |
| 2025-03-27 | 31.83 | $34.32 | 14500 |
| 2025-03-26 | 31.00 | $34.21 | 9308 |
| 2025-03-25 | 30.28 | $34.33 | 57439 |
| 2025-03-24 | 29.22 | $34.31 | 89533 |
| 2025-03-21 | 28.14 | $34.18 | 3918 |
| 2025-03-20 | 27.08 | $34.42 | 16900 |
| 2025-03-19 | 25.86 | $34.42 | 147024 |
| 2025-03-18 | 24.40 | $34.25 | 24035 |
| 2025-03-17 | 22.97 | $34.33 | 52008 |
| 2025-03-14 | 21.47 | $33.96 | 83100 |
| 2025-03-13 | 20.19 | $33.53 | 48100 |
| 2025-03-12 | 19.07 | $33.40 | 19700 |
| 2025-03-11 | 18.05 | $33.55 | 22238 |
| 2025-03-10 | 16.97 | $33.43 | 18941 |
| 2025-03-07 | 16.01 | $33.28 | 44100 |
| 2025-03-06 | 15.13 | $32.61 | 6700 |
| 2025-03-05 | 14.62 | $33.02 | 128744 |
| 2025-03-04 | 13.95 | $32.72 | 6000 |
| 2025-03-03 | 13.45 | $32.70 | 377600 |
| 2025-02-28 | 12.85 | $32.79 | 30500 |
| 2025-02-27 | 12.25 | $32.50 | 18800 |
| 2025-02-26 | 11.96 | $32.71 | 3946 |
| 2025-02-25 | 11.42 | $32.67 | 9200 |
| 2025-02-24 | 11.03 | $32.35 | 2300 |
| 2025-02-21 | 10.85 | $32.32 | 31135 |
| 2025-02-20 | 10.70 | $32.57 | 20600 |
| 2025-02-19 | 10.34 | $32.41 | 24900 |
| 2025-02-18 | 10.17 | $32.39 | 40532 |
| 2025-02-14 | 10.00 | $32.28 | 22820 |
| 2025-02-13 | 9.62 | $32.32 | 1622 |
| 2025-02-12 | 9.92 | $31.94 | 3800 |
| 2025-02-11 | 10.29 | $32.06 | 15800 |
| 2025-02-10 | 10.79 | $32.06 | 1040 |
| 2025-02-07 | 11.31 | $31.76 | 3100 |
| 2025-02-06 | 11.68 | $31.73 | 1500 |
| 2025-02-05 | 12.07 | $31.90 | 4139 |
| 2025-02-04 | 12.32 | $31.63 | 20800 |
| 2025-02-03 | 12.89 | $31.54 | 32201 |
| 2025-01-31 | 13.57 | $31.42 | 1903 |
| 2025-01-30 | 13.53 | $31.63 | 1600 |
| 2025-01-29 | 13.22 | $31.31 | 1411 |
| 2025-01-28 | 13.57 | $31.27 | 5014 |
| 2025-01-27 | 14.05 | $31.19 | 700 |
| 2025-01-24 | 14.34 | $31.53 | 2430 |
| 2025-01-23 | 14.14 | $31.51 | 1049 |
| 2025-01-22 | 13.92 | $31.30 | 6400 |
| 2025-01-21 | 13.82 | $31.76 | 700 |
| 2025-01-17 | 13.25 | $31.43 | 736 |
| 2025-01-16 | 13.02 | $31.20 | 3212 |
| 2025-01-15 | 13.04 | $30.84 | 1506 |
| 2025-01-14 | 13.15 | $30.59 | 700 |
| 2025-01-13 | 13.78 | $30.24 | 1300 |
| 2025-01-10 | 13.98 | $30.16 | 2100 |
| 2025-01-08 | 14.19 | $30.51 | 2824 |
| 2025-01-07 | 14.82 | $30.52 | 6219 |
| 2025-01-06 | 15.52 | $30.65 | 1530 |
| 2025-01-03 | 16.07 | $30.65 | 800 |
| 2025-01-02 | 16.32 | $30.36 | 3928 |
| 2024-12-31 | 16.16 | $30.15 | 3300 |
| 2024-12-30 | 15.61 | $30.24 | 11239 |
| 2024-12-27 | 15.04 | $30.16 | 56342 |
| 2024-12-26 | 14.41 | $30.63 | 5801 |
| 2024-12-24 | 14.35 | $30.56 | 1000 |
| 2024-12-23 | 14.08 | $30.42 | 5426 |
| 2024-12-20 | 13.58 | $30.21 | 1034 |
| 2024-12-19 | 12.80 | $29.96 | 3200 |
| 2024-12-18 | 11.61 | $29.83 | 2500 |
| 2024-12-17 | 10.37 | $30.53 | 16236 |
| 2024-12-16 | 9.76 | $30.84 | 2400 |
| 2024-12-13 | 9.51 | $31.06 | 2610 |
| 2024-12-12 | 9.42 | $30.85 | 1806 |
| 2024-12-11 | 9.34 | $31.15 | 5941 |
| 2024-12-10 | 9.62 | $31.25 | 25900 |
| 2024-12-09 | 10.03 | $31.40 | 29700 |
| 2024-12-06 | 10.35 | $31.75 | 1440 |
| 2024-12-05 | 10.11 | $31.89 | 901 |
| 2024-12-04 | 10.02 | $31.52 | 412 |
| 2024-12-03 | 10.52 | $31.57 | 4200 |
| 2024-12-02 | 11.01 | $31.57 | 1500 |
| 2024-11-29 | 11.53 | $32.17 | 4700 |
| 2024-11-27 | 11.34 | $31.91 | 1600 |
| 2024-11-26 | 11.53 | $31.85 | 2011 |
| 2024-11-25 | 11.81 | $31.77 | 2100 |
| 2024-11-22 | 12.12 | $31.83 | 2200 |
| 2024-11-21 | 12.32 | $31.89 | 2800 |
| 2024-11-20 | 12.56 | $31.53 | 5115 |
| 2024-11-19 | 13.09 | $31.63 | 1900 |
| 2024-11-18 | 13.76 | $31.51 | 700 |
| 2024-11-15 | 14.37 | $31.42 | 3700 |
| 2024-11-14 | 14.81 | $31.07 | 1600 |
| 2024-11-13 | 14.92 | $30.84 | 125200 |
| 2024-11-12 | 14.61 | $31.08 | 1000 |
| 2024-11-11 | 14.57 | $31.53 | 1429 |
| 2024-11-08 | 15.13 | $31.48 | 2130 |
| 2024-11-07 | 15.63 | $31.40 | 1016 |
| 2024-11-06 | 16.15 | $31.04 | 543 |
| 2024-11-05 | 15.95 | $31.50 | 924 |
| 2024-11-04 | 16.27 | $31.19 | 1000 |
| 2024-11-01 | 16.31 | $31.19 | 300 |
| 2024-10-31 | 16.05 | $31.56 | 1800 |
| 2024-10-30 | 16.14 | $31.49 | 1300 |
| 2024-10-29 | 16.12 | $31.45 | 800 |
| 2024-10-28 | 16.04 | $31.82 | 400 |
| 2024-10-25 | 16.53 | $31.56 | 1845 |
| 2024-10-24 | 17.06 | $31.86 | 1000 |
| 2024-10-23 | 17.80 | $31.80 | 1900 |
| 2024-10-22 | 18.69 | $31.87 | 405 |
| 2024-10-21 | 19.53 | $32.16 | 4500 |
| 2024-10-18 | 19.76 | $32.35 | 1241 |
| 2024-10-17 | 19.92 | $32.16 | 700 |
| 2024-10-16 | 20.09 | $32.44 | 1600 |
| 2024-10-15 | 19.90 | $32.13 | 7500 |
| 2024-10-14 | 19.91 | $32.10 | 6928 |
| 2024-10-11 | 20.16 | $31.80 | 1000 |
| 2024-10-10 | 20.94 | $31.58 | 2313 |
| 2024-10-09 | 21.99 | $31.70 | 188645 |
| 2024-10-08 | 22.95 | $31.71 | 1700 |
| 2024-10-07 | 23.81 | $31.76 | 2411 |
| 2024-10-04 | 24.58 | $32.09 | 2330 |
| 2024-10-03 | 25.10 | $31.86 | 434 |
| 2024-10-02 | 25.89 | $32.06 | 1745 |
| 2024-10-01 | 26.55 | $32.16 | 1000 |
| 2024-09-30 | 27.01 | $32.50 | 7620 |
| 2024-09-27 | 26.87 | $32.56 | 8200 |
| 2024-09-26 | 26.42 | $32.44 | 8311 |
| 2024-09-25 | 26.07 | $32.43 | 21300 |
| 2024-09-24 | 25.70 | $32.49 | 1200 |
| 2024-09-23 | 25.20 | $32.42 | 2007 |
| 2024-09-20 | 24.80 | $32.21 | 5100 |
| 2024-09-19 | 24.58 | $31.92 | 3629 |
| 2024-09-18 | 24.58 | $32.18 | 1600 |
| 2024-09-17 | 23.94 | $32.18 | 2518 |
| 2024-09-16 | 23.28 | $32.38 | 6600 |
| 2024-09-13 | 22.59 | $31.79 | 27626 |
| 2024-09-12 | 22.44 | $31.50 | 331 |
| 2024-09-11 | 22.64 | $31.49 | 9500 |
| 2024-09-10 | 22.85 | $31.38 | 1908 |
| 2024-09-09 | 22.57 | $31.32 | 4100 |
| 2024-09-06 | 22.33 | $31.19 | 11300 |
| 2024-09-05 | 22.17 | $31.45 | 3100 |
| 2024-09-04 | 21.51 | $31.26 | 19700 |
| 2024-09-03 | 21.20 | $31.16 | 500 |
| 2024-08-30 | 20.96 | $31.43 | 700 |
| 2024-08-29 | 20.40 | $31.20 | 712 |
| 2024-08-28 | 20.06 | $31.25 | 5020 |
| 2024-08-27 | 19.60 | $31.36 | 712 |
| 2024-08-26 | 18.91 | $31.41 | 1800 |
| 2024-08-23 | 17.93 | $31.42 | 900 |
| 2024-08-22 | 16.93 | $31.00 | 10800 |
| 2024-08-21 | 16.15 | $31.05 | 1246 |
| 2024-08-20 | 15.37 | $30.85 | 1039 |
| 2024-08-19 | 14.75 | $31.00 | 2300 |
| 2024-08-16 | 13.93 | $30.66 | 200 |
| 2024-08-15 | 13.39 | $30.47 | 700 |
| 2024-08-14 | 13.03 | $30.43 | 605 |
| 2024-08-13 | 12.69 | $30.30 | 2936 |
| 2024-08-12 | 12.48 | $29.96 | 600 |
| 2024-08-09 | 12.63 | $29.94 | 1028 |
| 2024-08-08 | 12.82 | $29.96 | 415 |
| 2024-08-07 | 12.84 | $29.75 | 745 |
| 2024-08-06 | 12.85 | $29.60 | 300 |
| 2024-08-05 | 13.49 | $29.21 | 159828 |
| 2024-08-02 | 14.02 | $30.09 | 937 |
| 2024-08-01 | 13.88 | $29.92 | 535 |
| 2024-07-31 | 14.01 | $29.95 | 903 |
| 2024-07-30 | 13.95 | $29.90 | 700 |
| 2024-07-29 | 14.07 | $29.75 | 10834 |
| 2024-07-26 | 14.27 | $29.92 | 13830 |
| 2024-07-25 | 14.25 | $29.50 | 201000 |
| 2024-07-24 | 14.58 | $29.49 | 5300 |
| 2024-07-23 | 14.80 | $29.56 | 100 |
| 2024-07-22 | 14.91 | $29.93 | 700 |
| 2024-07-19 | 14.59 | $29.58 | 100 |
| 2024-07-18 | 14.69 | $29.64 | 800 |
| 2024-07-17 | 14.70 | $29.71 | 700 |
| 2024-07-16 | 14.61 | $29.55 | 530 |
| 2024-07-15 | 14.70 | $29.38 | 200 |
| 2024-07-12 | 14.98 | $29.61 | 1200 |
| 2024-07-11 | 14.95 | $29.44 | 110 |
| 2024-07-10 | 15.20 | $29.13 | 624 |
| 2024-07-09 | 15.85 | $28.82 | 848 |
| 2024-07-08 | 16.41 | $28.99 | 600 |
| 2024-07-05 | 17.25 | $29.10 | 649 |
| 2024-07-03 | 18.01 | $28.92 | 200 |
| 2024-07-02 | 18.82 | $28.49 | 709 |
| 2024-07-01 | 19.06 | $28.45 | 1300 |
| 2024-06-28 | 19.31 | $28.60 | 400 |
| 2024-06-27 | 19.35 | $28.77 | 1200 |
| 2024-06-26 | 19.57 | $28.88 | 3300 |
| 2024-06-25 | 19.96 | $29.04 | 325 |
| 2024-06-24 | 20.65 | $29.17 | 225 |
| 2024-06-21 | 21.37 | $28.87 | 436 |
| 2024-06-20 | 21.94 | $29.03 | 3900 |
| 2024-06-18 | 22.54 | $28.85 | 824 |
| 2024-06-17 | 22.73 | $28.54 | 131 |
| 2024-06-14 | 22.45 | $28.58 | 200 |
| 2024-06-13 | 22.19 | $28.98 | 1020 |
| 2024-06-12 | 22.23 | $29.35 | 5200 |
| 2024-06-11 | 22.62 | $29.38 | 3131 |
| 2024-06-10 | 22.83 | $29.70 | 2220 |
| 2024-06-07 | 23.96 | $29.73 | 842 |
| 2024-06-06 | 24.99 | $30.25 | 612 |
| 2024-06-05 | 25.36 | $30.47 | 800 |
| 2024-06-04 | 25.37 | $30.41 | 409 |
| 2024-06-03 | 25.44 | $30.41 | 2406 |
| 2024-05-31 | 25.39 | $30.46 | 500 |
| 2024-05-30 | 25.33 | $30.09 | 2500 |
| 2024-05-29 | 25.58 | $29.79 | 1204 |
| 2024-05-28 | 26.27 | $30.22 | 714 |
| 2024-05-24 | 26.31 | $30.24 | 1000 |
| 2024-05-23 | 26.36 | $29.82 | 900 |
| 2024-05-22 | 26.69 | $30.41 | 800 |
| 2024-05-21 | 26.21 | $30.64 | 500 |
| 2024-05-20 | 24.95 | $30.68 | 13012 |
| 2024-05-17 | 23.46 | $30.57 | 800 |
| 2024-05-16 | 21.93 | $30.52 | 900 |
| 2024-05-15 | 20.40 | $30.51 | 1000 |
| 2024-05-14 | 18.80 | $30.25 | 543 |
| 2024-05-13 | 17.33 | $29.99 | 2500 |
| 2024-05-10 | 15.98 | $29.92 | 2527 |
| 2024-05-09 | 14.56 | $29.81 | 11600 |
| 2024-05-08 | 13.14 | $29.35 | 196700 |
| 2024-05-07 | 12.23 | $29.22 | 2730 |
| 2024-05-06 | 11.45 | $29.07 | 1447 |
| 2024-05-03 | 10.84 | $28.85 | 2200 |
| 2024-05-02 | 10.50 | $28.58 | 100 |
| 2024-05-01 | 10.54 | $28.29 | 300 |
| 2024-04-30 | 10.92 | $28.28 | 100 |
| 2024-04-29 | 11.47 | $28.55 | 3300 |
| 2024-04-26 | 12.04 | $28.37 | 200 |
| 2024-04-25 | 12.27 | $28.40 | 700 |
| 2024-04-24 | 12.57 | $28.49 | 949 |
| 2024-04-23 | 12.69 | $28.41 | 200 |
| 2024-04-22 | 12.81 | $28.18 | 200 |
| 2024-04-19 | 13.37 | $27.94 | 1635 |
| 2024-04-18 | 13.83 | $27.58 | 937 |
| 2024-04-17 | 13.66 | $27.48 | 100 |
| 2024-04-16 | 13.29 | $27.21 | 600 |
| 2024-04-15 | 12.46 | $27.46 | 2000 |
| 2024-04-12 | 11.94 | $27.72 | 300 |
| 2024-04-11 | 11.76 | $28.03 | 422 |
| 2024-04-10 | 11.70 | $27.93 | 400 |
| 2024-04-09 | 11.60 | $28.50 | 2400 |
| 2024-04-08 | 11.95 | $28.45 | 306 |
| 2024-04-05 | 12.21 | $28.36 | 300 |
| 2024-04-04 | 12.70 | $28.50 | 324 |
| 2024-04-03 | 12.92 | $28.67 | 132822 |
| 2024-04-02 | 12.98 | $28.56 | 100 |
| 2024-04-01 | 13.22 | $28.66 | 800 |
| 2024-03-28 | 13.28 | $29.04 | 100 |
| 2024-03-27 | 12.52 | $28.87 | 100 |
| 2024-03-26 | 11.96 | $28.35 | 418 |
| 2024-03-25 | 11.95 | $28.48 | 100 |
| 2024-03-22 | 11.69 | $28.43 | 200 |
| 2024-03-21 | 11.49 | $28.43 | 1026 |
| 2024-03-20 | 11.29 | $28.44 | 400 |
| 2024-03-19 | 11.12 | $28.25 | 100 |
| 2024-03-18 | 11.24 | $28.20 | 100 |
| 2024-03-15 | 11.45 | $28.19 | 400 |
| 2024-03-14 | 11.68 | $28.14 | 310 |
| 2024-03-13 | 12.12 | $28.44 | 100 |
| 2024-03-12 | 11.93 | $28.40 | 101 |
| 2024-03-11 | 11.74 | $28.55 | 100 |
| 2024-03-08 | 11.23 | $28.46 | 100 |
| 2024-03-07 | 10.82 | $28.50 | — |
| 2024-03-06 | 10.31 | $28.38 | 110 |
| 2024-03-05 | 9.88 | $28.19 | 1007 |
| 2024-03-04 | 9.52 | $28.08 | 400 |
| 2024-03-01 | 9.48 | $27.92 | 100 |
| 2024-02-29 | 9.65 | $27.96 | 100 |
| 2024-02-28 | 9.77 | $27.82 | 100 |
| 2024-02-27 | 10.09 | $27.86 | 100 |
| 2024-02-26 | 10.37 | $27.51 | 200 |
| 2024-02-23 | 10.68 | $27.83 | 300 |
| 2024-02-22 | 11.23 | $27.76 | — |
| 2024-02-21 | 11.69 | $27.87 | — |
| 2024-02-20 | 12.02 | $27.62 | 16642 |
| 2024-02-16 | 12.52 | $27.40 | — |
| 2024-02-15 | 12.83 | $27.48 | 100 |
| 2024-02-14 | 13.26 | $26.92 | 31700 |
| 2024-02-13 | 12.88 | $26.82 | 1300 |
| 2024-02-12 | 12.48 | $27.20 | 100 |
| 2024-02-09 | 12.62 | $26.95 | 217 |
| 2024-02-08 | 12.34 | $26.98 | 430 |
| 2024-02-07 | 12.08 | $27.21 | 203 |
| 2024-02-06 | 12.12 | $27.27 | 2000 |
| 2024-02-05 | 12.26 | $27.31 | 103 |
| 2024-02-02 | 12.45 | $27.65 | 309 |
| 2024-02-01 | 13.10 | $28.02 | 637 |
| 2024-01-31 | 13.35 | $27.73 | 200 |
| 2024-01-30 | 14.01 | $27.89 | 2249 |
| 2024-01-29 | 14.59 | $27.91 | 804 |
| 2024-01-26 | 15.20 | $27.93 | 4909 |
| 2024-01-25 | 15.39 | $27.89 | 300 |
| 2024-01-24 | 15.82 | $27.56 | 100 |
| 2024-01-23 | 16.56 | $27.63 | 100 |
| 2024-01-22 | 17.42 | $27.71 | 800 |
| 2024-01-19 | 18.22 | $27.56 | 645 |
| 2024-01-18 | 19.09 | $27.56 | 2300 |
| 2024-01-17 | 19.99 | $27.61 | 3048 |
| 2024-01-16 | 20.95 | $27.94 | 1937 |
| 2024-01-12 | 21.31 | $28.13 | 2712 |
| 2024-01-11 | 21.25 | $28.02 | 2500 |
| 2024-01-10 | 21.41 | $28.21 | 44115 |
| 2024-01-09 | 21.20 | $28.32 | 400 |
| 2024-01-08 | 20.59 | $28.59 | 400 |
| 2024-01-05 | 19.86 | $28.31 | 75000 |
| 2024-01-04 | 19.27 | $28.13 | 6400 |
| 2024-01-03 | 18.64 | $28.26 | 900 |
| 2024-01-02 | 19.11 | $28.17 | 500 |
| 2023-12-29 | 19.46 | $28.09 | 136516 |
| 2023-12-28 | 19.82 | $28.09 | 100 |
| 2023-12-27 | 20.54 | $28.14 | 644 |
| 2023-12-26 | 21.23 | $28.46 | 100 |
| 2023-12-22 | 21.40 | $28.28 | 2400 |
| 2023-12-21 | 21.63 | $28.17 | 1900 |
| 2023-12-20 | 22.19 | $27.84 | 1233 |
| 2023-12-19 | 22.78 | $28.21 | — |
| 2023-12-18 | 22.77 | $28.00 | 100 |
| 2023-12-15 | 23.01 | $28.13 | 141 |
| 2023-12-14 | 23.03 | $28.55 | 600 |
| 2023-12-13 | 22.21 | $28.40 | 500 |
| 2023-12-12 | 21.50 | $27.84 | 301 |
| 2023-12-11 | 21.42 | $27.94 | 417 |
| 2023-12-08 | 21.10 | $28.03 | 400 |
| 2023-12-07 | 20.66 | $27.93 | 700 |
| 2023-12-06 | 20.22 | $27.90 | 700 |
| 2023-12-05 | 19.89 | $27.94 | 1315 |
| 2023-12-04 | 19.49 | $27.98 | 300 |
| 2023-12-01 | 18.96 | $28.06 | 100 |
| 2023-11-30 | 18.25 | $27.72 | 3201 |
| 2023-11-29 | 17.86 | $27.71 | — |
| 2023-11-28 | 17.26 | $27.68 | 100 |
| 2023-11-27 | 16.65 | $27.55 | 426 |
| 2023-11-24 | 16.14 | $27.52 | — |
| 2023-11-22 | 15.64 | $27.28 | 100 |
| 2023-11-21 | 15.36 | $27.23 | — |
| 2023-11-20 | 15.11 | $27.30 | 100 |
| 2023-11-17 | 14.74 | $27.22 | 100 |
| 2023-11-16 | 14.42 | $26.97 | 100 |
| 2023-11-15 | 14.34 | $27.06 | 100 |
| 2023-11-14 | 14.13 | $26.95 | — |
| 2023-11-13 | 14.01 | $26.18 | 310 |
| 2023-11-10 | 14.73 | $26.23 | 1400 |
| 2023-11-09 | 15.35 | $26.08 | — |
| 2023-11-08 | 16.06 | $26.27 | 104 |
| 2023-11-07 | 16.76 | $26.41 | — |
| 2023-11-06 | 17.32 | $26.53 | 402 |
| 2023-11-03 | 17.75 | $26.68 | 103 |
| 2023-11-02 | 18.01 | $26.51 | 901 |
| 2023-11-01 | 18.45 | $25.94 | — |
| 2023-10-31 | 19.27 | $25.76 | 800 |
| 2023-10-30 | 19.89 | $25.53 | 400 |
| 2023-10-27 | 20.34 | $25.31 | 100 |
| 2023-10-26 | 20.39 | $25.59 | — |
| 2023-10-25 | 20.74 | $25.45 | — |
| 2023-10-24 | 20.91 | $25.57 | — |
| 2023-10-23 | 21.20 | $25.18 | 100 |
| 2023-10-20 | 20.93 | $25.30 | 100 |
| 2023-10-19 | 20.76 | $25.48 | — |
| 2023-10-18 | 20.75 | $25.67 | 100 |
| 2023-10-17 | 20.92 | $25.93 | 602 |
| 2023-10-16 | 21.38 | $25.95 | 100 |
| 2023-10-13 | 21.87 | $25.68 | 100 |
| 2023-10-12 | 22.03 | $25.59 | 100 |
| 2023-10-11 | 22.08 | $25.97 | 1400 |
| 2023-10-10 | 22.48 | $25.78 | 1202 |
| 2023-10-09 | 22.64 | $25.39 | 50 |
| 2023-10-06 | 22.22 | $25.21 | 100 |
| 2023-10-05 | 21.50 | $24.73 | 23 |
| 2023-10-04 | 19.89 | $24.69 | 4000 |
| 2023-10-03 | 18.13 | $24.63 | 100 |
| 2023-10-02 | 16.16 | $24.91 | 100 |
| 2023-09-29 | 14.23 | $26.03 | 100 |
| 2023-09-28 | 13.01 | $26.05 | 100 |
| 2023-09-27 | 11.75 | $26.28 | 100 |
| 2023-09-26 | 10.63 | $26.81 | 106 |
| 2023-09-25 | 10.04 | $27.24 | — |
| 2023-09-22 | 10.01 | $27.37 | 100 |
| 2023-09-21 | 10.18 | $27.49 | 100 |
| 2023-09-20 | 10.56 | $27.90 | 100 |
| 2023-09-19 | 10.52 | $27.92 | — |
| 2023-09-18 | 10.43 | $27.97 | 218 |
| 2023-09-15 | 10.24 | $27.96 | 100 |
| 2023-09-14 | 10.16 | $28.09 | 1203 |
| 2023-09-13 | 9.96 | $27.69 | 1 |
| 2023-09-12 | 10.37 | $27.75 | — |
| 2023-09-11 | 10.69 | $27.59 | 109 |
| 2023-09-08 | 11.21 | $27.43 | 1200 |
| 2023-09-07 | 11.48 | $27.28 | — |
| 2023-09-06 | 11.49 | $27.11 | 100 |
| 2023-09-05 | 11.17 | $27.35 | — |
| 2023-09-01 | 11.18 | $27.73 | 100 |
| 2023-08-31 | 11.69 | $27.73 | 232 |
| 2023-08-30 | 12.23 | $27.86 | — |
| 2023-08-29 | 12.55 | $27.87 | — |
| 2023-08-28 | 12.88 | $27.57 | 100 |
| 2023-08-25 | 13.38 | $27.37 | — |
| 2023-08-24 | 13.53 | $27.13 | 1400 |
| 2023-08-23 | 13.55 | $27.25 | 400 |
| 2023-08-22 | 13.48 | $27.02 | 100 |
| 2023-08-21 | 12.93 | $27.09 | — |
| 2023-08-18 | 12.44 | $27.10 | 100 |
| 2023-08-17 | 11.94 | $27.10 | 100 |
| 2023-08-16 | 11.42 | $27.20 | 505 |
| 2023-08-15 | 10.98 | $27.40 | 501 |
| 2023-08-14 | 10.77 | $27.74 | 302 |
| 2023-08-11 | 11.01 | $27.78 | 100 |
| 2023-08-10 | 11.33 | $27.85 | 400 |
| 2023-08-09 | 11.76 | $27.77 | 817 |
| 2023-08-08 | 11.95 | $27.58 | 500 |
| 2023-08-07 | 11.84 | $27.74 | 100 |
| 2023-08-04 | 11.94 | $27.66 | 706 |
| 2023-08-03 | 12.03 | $27.76 | 100 |
| 2023-08-02 | 11.87 | $27.90 | 100 |
| 2023-08-01 | 11.87 | $28.36 | 1348 |
| 2023-07-31 | 12.35 | $28.66 | 1043 |
| 2023-07-28 | 12.58 | $28.63 | 300 |
| 2023-07-27 | 12.87 | $28.51 | — |
| 2023-07-26 | 13.33 | $28.93 | — |
| 2023-07-25 | 13.14 | $28.89 | 100 |
| 2023-07-24 | 13.00 | $29.00 | 100 |
| 2023-07-21 | 12.66 | $28.94 | 100 |
| 2023-07-20 | 12.37 | $28.77 | 100 |
| 2023-07-19 | 12.26 | $28.63 | — |
| 2023-07-18 | 12.31 | $28.36 | 100 |
| 2023-07-17 | 12.69 | $28.27 | — |
| 2023-07-14 | 13.20 | $28.40 | 102 |
| 2023-07-13 | 13.56 | $28.62 | — |
| 2023-07-12 | 13.63 | $28.34 | 100 |
| 2023-07-11 | 14.04 | $27.95 | 200 |
| 2023-07-10 | 14.58 | $27.66 | 1600 |
| 2023-07-07 | 14.76 | $27.66 | 2528 |
| 2023-07-06 | 14.95 | $27.57 | 635 |
| 2023-07-05 | 14.91 | $27.94 | 100 |
| 2023-07-03 | 15.45 | $28.18 | 300 |
| 2023-06-30 | 16.17 | $28.61 | — |
| 2023-06-29 | 16.25 | $28.34 | 200 |
| 2023-06-28 | 16.68 | $28.20 | 129 |
| 2023-06-27 | 17.36 | $28.31 | 415 |
| 2023-06-26 | 17.89 | $28.03 | 1300 |
| 2023-06-23 | 18.79 | $27.86 | 410 |
| 2023-06-22 | 19.74 | $28.21 | 200 |
| 2023-06-21 | 20.27 | $28.38 | 102 |
| 2023-06-20 | 20.52 | $28.48 | 123 |
| 2023-06-16 | 20.60 | $28.67 | 500 |
| 2023-06-15 | 20.34 | $28.59 | 100 |
| 2023-06-14 | 20.15 | $28.36 | 100 |
| 2023-06-13 | 20.22 | $28.25 | 100 |
| 2023-06-12 | 20.44 | $28.29 | 234 |
| 2023-06-09 | 20.59 | $28.28 | 700 |
| 2023-06-08 | 20.85 | $28.41 | 100 |
| 2023-06-07 | 20.91 | $28.29 | — |
| 2023-06-06 | 21.11 | $28.05 | — |
| 2023-06-05 | 21.59 | $27.84 | — |
| 2023-06-02 | 22.35 | $27.81 | 1000 |
| 2023-06-01 | 23.19 | $27.59 | 1000 |
| 2023-05-31 | 24.34 | $27.35 | 1100 |
| 2023-05-30 | 25.37 | $27.42 | 901 |
| 2023-05-26 | 26.66 | $27.38 | 547 |
| 2023-05-25 | 28.01 | $27.38 | 1243 |
| 2023-05-24 | 29.43 | $27.76 | 200 |
| 2023-05-23 | 30.29 | $28.00 | 706 |
| 2023-05-22 | 30.84 | $28.09 | 4215 |
| 2023-05-19 | 31.53 | $28.12 | 1026 |
| 2023-05-18 | 32.04 | $28.01 | 2820 |
| 2023-05-17 | 32.78 | $28.18 | — |
| 2023-05-16 | 33.15 | $28.18 | 600 |
| 2023-05-15 | 33.55 | $28.59 | — |
| 2023-05-12 | 33.33 | $28.69 | 1900 |
| 2023-05-11 | 33.03 | $28.69 | 100 |
| 2023-05-10 | 32.62 | $28.95 | 2414 |
| 2023-05-09 | 31.90 | $28.96 | 3315 |
| 2023-05-08 | 31.15 | $29.81 | 604 |
| 2023-05-05 | 30.18 | $28.96 | 3900 |
| 2023-05-04 | 29.62 | $28.59 | 409 |
| 2023-05-03 | 29.35 | $28.73 | 2022 |
| 2023-05-02 | 28.94 | $28.58 | 801 |
| 2023-05-01 | 29.15 | $28.93 | 1200 |
| 2023-04-28 | 28.79 | $29.10 | 840 |
| 2023-04-27 | 28.41 | $28.80 | 1100 |
| 2023-04-26 | 28.32 | $28.34 | 400 |
| 2023-04-25 | 28.67 | $28.24 | 522 |
| 2023-04-24 | 29.04 | $28.63 | 224 |
| 2023-04-21 | 28.79 | $28.66 | 1100 |
| 2023-04-20 | 28.52 | $28.51 | 100 |
| 2023-04-19 | 28.37 | $28.68 | 1600 |
| 2023-04-18 | 28.04 | $28.58 | 2923 |
| 2023-04-17 | 27.69 | $28.64 | 2343 |
| 2023-04-14 | 27.38 | $28.58 | 4701 |
| 2023-04-13 | 27.05 | $28.91 | 1902 |
| 2023-04-12 | 26.29 | $28.82 | 3912 |
| 2023-04-11 | 25.46 | $28.83 | 4400 |
| 2023-04-10 | 24.77 | $28.42 | 6141 |
| 2023-04-06 | 24.44 | $28.36 | 3025 |
| 2023-04-05 | 24.06 | $28.18 | 1021 |
| 2023-04-04 | 23.90 | $27.86 | 3700 |
| 2023-04-03 | 24.00 | $27.79 | 1742 |
| 2023-03-31 | 24.16 | $27.91 | 4100 |
| 2023-03-30 | 24.13 | $27.79 | 145400 |
| 2023-03-29 | 24.20 | $27.46 | 2400 |
| 2023-03-28 | 24.57 | $27.11 | 300 |
| 2023-03-27 | 25.23 | $27.05 | — |
| 2023-03-24 | 26.02 | $26.70 | 1640 |
| 2023-03-23 | 27.20 | $26.79 | — |
| 2023-03-22 | 28.24 | $27.04 | — |
| 2023-03-21 | 29.06 | $27.34 | 814 |
| 2023-03-20 | 29.62 | $26.99 | 1600 |
| 2023-03-17 | 30.68 | $26.55 | 800 |
| 2023-03-16 | 32.27 | $27.01 | 200 |
| 2023-03-15 | 33.87 | $26.77 | 2109 |
| 2023-03-14 | 35.48 | $27.45 | 400 |
| 2023-03-13 | 36.58 | $27.05 | 1000 |
| 2023-03-10 | 37.99 | $26.97 | — |
| 2023-03-09 | 39.78 | $27.21 | 2901 |
| 2023-03-08 | 41.33 | $27.63 | 300 |
| 2023-03-07 | 42.42 | $27.57 | 8106 |
| 2023-03-06 | 43.56 | $27.88 | 1826 |
| 2023-03-03 | 44.51 | $27.72 | — |
| 2023-03-02 | 45.71 | $27.50 | 26941 |
| 2023-03-01 | 47.20 | $27.42 | 3700 |
| 2023-02-28 | 48.68 | $27.39 | 916 |
| 2023-02-27 | 50.09 | $27.62 | 120 |
| 2023-02-24 | 51.31 | $27.52 | 100 |
| 2023-02-23 | 52.69 | $27.76 | 4016 |
| 2023-02-22 | 53.96 | $27.79 | — |
| 2023-02-21 | 55.09 | $27.96 | 1000 |
| 2023-02-17 | 56.04 | $28.31 | 200 |
| 2023-02-16 | 56.52 | $28.33 | 100 |
| 2023-02-15 | 57.09 | $28.41 | 625 |
| 2023-02-14 | 57.58 | $28.26 | 1000 |
| 2023-02-13 | 58.15 | $28.19 | 213 |
| 2023-02-10 | 58.81 | $27.96 | 2628 |
| 2023-02-09 | 59.63 | $27.79 | 500 |
| 2023-02-08 | 60.49 | $27.98 | 100 |
| 2023-02-07 | 61.16 | $28.21 | 100 |
| 2023-02-06 | 61.78 | $28.10 | 100 |
| 2023-02-03 | 62.49 | $28.24 | 100 |
| 2023-02-02 | 63.06 | $28.71 | 100 |
| 2023-02-01 | 63.07 | $28.61 | 100 |
| 2023-01-31 | 63.16 | $28.47 | — |
| 2023-01-30 | 63.28 | $28.16 | 100 |
| 2023-01-27 | 63.51 | $28.48 | — |
| 2023-01-26 | 63.36 | $28.44 | 100 |
| 2023-01-25 | 63.21 | $28.42 | — |
| 2023-01-24 | 63.06 | $28.61 | 100 |
| 2023-01-23 | 62.68 | $28.63 | 6242 |
| 2023-01-20 | 62.28 | $28.54 | 7200 |
| 2023-01-19 | 61.89 | $28.30 | — |
| 2023-01-18 | 61.53 | $28.32 | 300 |
| 2023-01-17 | 61.13 | $28.55 | — |
| 2023-01-13 | 60.49 | $28.47 | 100 |
| 2023-01-12 | 59.82 | $28.57 | — |
| 2023-01-11 | 59.02 | $28.27 | 423 |
| 2023-01-10 | 58.23 | $27.93 | — |
| 2023-01-09 | 57.43 | $27.65 | — |
| 2023-01-06 | 56.63 | $27.65 | — |
| 2023-01-05 | 55.79 | $27.12 | 100 |
| 2023-01-04 | 54.98 | $27.19 | 100 |
| 2023-01-03 | 54.06 | $26.72 | 100 |
| 2022-12-30 | 53.16 | $26.81 | 1100 |
| 2022-12-29 | 52.20 | $26.96 | — |
| 2022-12-28 | 51.03 | $26.56 | — |
| 2022-12-27 | 49.84 | $27.06 | — |
| 2022-12-23 | 48.25 | $26.99 | 932 |
| 2022-12-22 | 46.57 | $26.82 | — |
| 2022-12-21 | 44.83 | $26.83 | — |
| 2022-12-20 | 42.98 | $26.54 | 100 |
| 2022-12-19 | 41.06 | $26.37 | 100 |
| 2022-12-16 | 39.05 | $26.66 | 200 |
| 2022-12-15 | 36.81 | $27.03 | 100 |
| 2022-12-14 | 34.22 | $27.51 | 100 |
| 2022-12-13 | 31.23 | $27.49 | 100 |
| 2022-12-12 | 28.09 | $27.24 | — |
| 2022-12-09 | 24.78 | $27.05 | 100 |
| 2022-12-08 | 21.31 | $27.06 | — |
| 2022-12-07 | 17.65 | $27.14 | — |
| 2022-12-06 | 13.76 | $27.14 | 100 |
| 2022-12-05 | 9.67 | $27.84 | — |
| 2022-12-02 | 5.08 | $27.84 | 8100 |
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