Is Burney U.S. Factor Rotation ETF (BRNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Burney U.S. Factor Rotation ETF (BRNY) research center and poll results.
NASDAQ : BRNY
Burney U.S. Factor Rotation ETF — Technical Indicators
$57.281 USD
-$0.21 (-0.37%)
- Volume
- 7.62K
- Average Volume
- 25.09K
- Market Capitalization
- $575.34M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $58.93
- Year Low
- $44.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
58.01
2026-07-24
Close Price
$57.28
Vol: 7617
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.19
Average
38.67
Maximum
58.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 58.01 | $57.28 | 7617 |
| 2026-07-23 | 58.04 | $57.49 | 15119 |
| 2026-07-22 | 58.05 | $58.21 | 12409 |
| 2026-07-21 | 58.01 | $58.14 | 30342 |
| 2026-07-20 | 58.04 | $57.05 | 14922 |
| 2026-07-17 | 58.12 | $57.12 | 13222 |
| 2026-07-16 | 58.14 | $57.76 | 20300 |
| 2026-07-15 | 58.16 | $58.56 | 5100 |
| 2026-07-14 | 58.16 | $58.51 | 6324 |
| 2026-07-13 | 58.09 | $58.05 | 7200 |
| 2026-07-10 | 58.01 | $58.87 | 28266 |
| 2026-07-09 | 57.80 | $58.74 | 18264 |
| 2026-07-08 | 57.66 | $57.92 | 8600 |
| 2026-07-07 | 57.56 | $58.25 | 12437 |
| 2026-07-06 | 57.44 | $58.73 | 8600 |
| 2026-07-02 | 57.38 | $57.92 | 12700 |
| 2026-07-01 | 57.34 | $58.03 | 67000 |
| 2026-06-30 | 57.31 | $58.20 | 33842 |
| 2026-06-29 | 57.28 | $57.67 | 52530 |
| 2026-06-26 | 57.26 | $57.71 | 40216 |
| 2026-06-25 | 57.24 | $57.88 | 24046 |
| 2026-06-24 | 57.19 | $57.64 | 46280 |
| 2026-06-23 | 57.15 | $57.54 | 14200 |
| 2026-06-22 | 57.07 | $58.64 | 61300 |
| 2026-06-18 | 56.93 | $58.64 | 122639 |
| 2026-06-17 | 56.76 | $57.62 | 47232 |
| 2026-06-16 | 56.60 | $58.12 | 80400 |
| 2026-06-15 | 56.42 | $58.57 | 14632 |
| 2026-06-12 | 56.23 | $57.12 | 16800 |
| 2026-06-11 | 56.17 | $56.40 | 23200 |
| 2026-06-10 | 56.13 | $54.68 | 12400 |
| 2026-06-09 | 56.16 | $55.92 | 7148 |
| 2026-06-08 | 56.13 | $55.97 | 14249 |
| 2026-06-05 | 56.11 | $55.71 | 11144 |
| 2026-06-04 | 56.07 | $57.62 | 4500 |
| 2026-06-03 | 55.96 | $57.20 | 26625 |
| 2026-06-02 | 55.84 | $57.41 | 14188 |
| 2026-06-01 | 55.67 | $57.53 | 5830 |
| 2026-05-29 | 55.51 | $57.20 | 16435 |
| 2026-05-28 | 55.36 | $57.30 | 10708 |
| 2026-05-27 | 55.17 | $56.96 | 17600 |
| 2026-05-26 | 55.01 | $56.88 | 9425 |
| 2026-05-22 | 54.87 | $55.86 | 20630 |
| 2026-05-21 | 54.78 | $55.80 | 36800 |
| 2026-05-20 | 54.67 | $55.40 | 34400 |
| 2026-05-19 | 54.59 | $54.25 | 26448 |
| 2026-05-18 | 54.56 | $54.62 | 6236 |
| 2026-05-15 | 54.53 | $54.77 | 25800 |
| 2026-05-14 | 54.48 | $55.89 | 22018 |
| 2026-05-13 | 54.34 | $55.56 | 38136 |
| 2026-05-12 | 54.21 | $55.33 | 35800 |
| 2026-05-11 | 54.07 | $55.36 | 38100 |
| 2026-05-08 | 53.90 | $55.45 | 16713 |
| 2026-05-07 | 53.70 | $55.07 | 120000 |
| 2026-05-06 | 53.52 | $55.28 | 21529 |
| 2026-05-05 | 53.31 | $54.79 | 14100 |
| 2026-05-04 | 53.06 | $54.10 | 24500 |
| 2026-05-01 | 52.84 | $54.33 | 12807 |
| 2026-04-30 | 52.59 | $54.19 | 6900 |
| 2026-04-29 | 52.34 | $53.58 | 14116 |
| 2026-04-28 | 52.10 | $53.71 | 16305 |
| 2026-04-27 | 51.77 | $54.05 | 27500 |
| 2026-04-24 | 51.44 | $53.98 | 21705 |
| 2026-04-23 | 51.16 | $53.68 | 24800 |
| 2026-04-22 | 50.92 | $53.87 | 5000 |
| 2026-04-21 | 50.65 | $53.68 | 15200 |
| 2026-04-20 | 50.37 | $53.96 | 11800 |
| 2026-04-17 | 50.06 | $53.67 | 30700 |
| 2026-04-16 | 49.81 | $53.08 | 4000 |
| 2026-04-15 | 49.58 | $52.97 | 11743 |
| 2026-04-14 | 49.38 | $52.69 | 4144 |
| 2026-04-13 | 49.17 | $51.91 | 22900 |
| 2026-04-10 | 48.99 | $51.40 | 40332 |
| 2026-04-09 | 48.85 | $51.43 | 18449 |
| 2026-04-08 | 48.75 | $51.20 | 18000 |
| 2026-04-07 | 48.65 | $49.72 | 42300 |
| 2026-04-06 | 48.63 | $49.68 | 13443 |
| 2026-04-02 | 48.60 | $49.35 | 43400 |
| 2026-04-01 | 48.61 | $49.24 | 34348 |
| 2026-03-31 | 48.64 | $48.75 | 23900 |
| 2026-03-30 | 48.68 | $47.08 | 14812 |
| 2026-03-27 | 48.84 | $47.47 | 39900 |
| 2026-03-26 | 48.96 | $48.29 | 23637 |
| 2026-03-25 | 49.08 | $48.90 | 6400 |
| 2026-03-24 | 49.16 | $48.48 | 16300 |
| 2026-03-23 | 49.25 | $48.21 | 15148 |
| 2026-03-20 | 49.32 | $47.77 | 16900 |
| 2026-03-19 | 49.45 | $48.51 | 6301 |
| 2026-03-18 | 49.52 | $48.58 | 17815 |
| 2026-03-17 | 49.61 | $48.93 | 23100 |
| 2026-03-16 | 49.67 | $48.51 | 7625 |
| 2026-03-13 | 49.74 | $48.24 | 70405 |
| 2026-03-12 | 49.84 | $48.73 | 54128 |
| 2026-03-11 | 49.94 | $49.39 | 15800 |
| 2026-03-10 | 50.03 | $49.20 | 20943 |
| 2026-03-09 | 50.13 | $49.27 | 24237 |
| 2026-03-06 | 50.22 | $49.01 | 17200 |
| 2026-03-05 | 50.28 | $49.65 | 10335 |
| 2026-03-04 | 50.33 | $49.83 | 28537 |
| 2026-03-03 | 50.37 | $49.58 | 17111 |
| 2026-03-02 | 50.48 | $50.15 | 10400 |
| 2026-02-27 | 50.54 | $49.97 | 5300 |
| 2026-02-26 | 50.64 | $50.63 | 23700 |
| 2026-02-25 | 50.70 | $50.54 | 23000 |
| 2026-02-24 | 50.76 | $50.20 | 4740 |
| 2026-02-23 | 50.83 | $49.61 | 17004 |
| 2026-02-20 | 50.90 | $50.39 | 11018 |
| 2026-02-19 | 50.95 | $50.01 | 33520 |
| 2026-02-18 | 51.00 | $50.41 | 9030 |
| 2026-02-17 | 50.99 | $50.06 | 23400 |
| 2026-02-13 | 51.04 | $50.01 | 10600 |
| 2026-02-12 | 51.10 | $50.08 | 11100 |
| 2026-02-11 | 51.15 | $50.89 | 24145 |
| 2026-02-10 | 51.17 | $51.05 | 11600 |
| 2026-02-09 | 51.19 | $51.30 | 9700 |
| 2026-02-06 | 51.21 | $51.06 | 5824 |
| 2026-02-05 | 51.23 | $50.17 | 10600 |
| 2026-02-04 | 51.29 | $50.62 | 14000 |
| 2026-02-03 | 51.35 | $50.71 | 10630 |
| 2026-02-02 | 51.37 | $51.76 | 7200 |
| 2026-01-30 | 51.32 | $51.35 | 12500 |
| 2026-01-29 | 51.28 | $51.99 | 18000 |
| 2026-01-28 | 51.22 | $51.71 | 12500 |
| 2026-01-27 | 51.18 | $51.86 | 8300 |
| 2026-01-26 | 51.14 | $51.48 | 22731 |
| 2026-01-23 | 51.12 | $51.16 | 47400 |
| 2026-01-22 | 51.12 | $51.39 | 28522 |
| 2026-01-21 | 51.09 | $50.94 | 74745 |
| 2026-01-20 | 51.07 | $50.15 | 35600 |
| 2026-01-16 | 51.07 | $51.12 | 11600 |
| 2026-01-15 | 51.00 | $51.24 | 14200 |
| 2026-01-14 | 50.94 | $50.99 | 11621 |
| 2026-01-13 | 50.90 | $51.35 | 14300 |
| 2026-01-12 | 50.84 | $51.49 | 11700 |
| 2026-01-09 | 50.80 | $51.64 | 40400 |
| 2026-01-08 | 50.74 | $51.41 | 4716 |
| 2026-01-07 | 50.66 | $51.49 | 21600 |
| 2026-01-06 | 50.58 | $51.70 | 39800 |
| 2026-01-05 | 50.50 | $51.24 | 41500 |
| 2026-01-02 | 50.42 | $50.72 | 27226 |
| 2025-12-31 | 50.37 | $50.45 | 6600 |
| 2025-12-30 | 50.33 | $50.82 | 15100 |
| 2025-12-29 | 50.26 | $50.91 | 13700 |
| 2025-12-26 | 50.20 | $51.11 | 2322 |
| 2025-12-24 | 50.12 | $51.14 | 45769 |
| 2025-12-23 | 50.01 | $51.01 | 71300 |
| 2025-12-22 | 49.88 | $50.91 | 5849 |
| 2025-12-19 | 49.72 | $50.60 | 10600 |
| 2025-12-18 | 49.54 | $50.09 | 10100 |
| 2025-12-17 | 49.41 | $49.60 | 10943 |
| 2025-12-16 | 49.32 | $50.15 | 11832 |
| 2025-12-15 | 49.21 | $50.21 | 3800 |
| 2025-12-12 | 49.13 | $50.09 | 4343 |
| 2025-12-11 | 49.07 | $50.70 | 34623 |
| 2025-12-10 | 49.02 | $50.39 | 39000 |
| 2025-12-09 | 48.98 | $49.92 | 4932 |
| 2025-12-08 | 48.96 | $49.83 | 13011 |
| 2025-12-05 | 48.91 | $50.01 | 6800 |
| 2025-12-04 | 48.82 | $49.80 | 12300 |
| 2025-12-03 | 48.78 | $49.63 | 13700 |
| 2025-12-02 | 48.73 | $49.68 | 33000 |
| 2025-12-01 | 48.70 | $49.51 | 4714 |
| 2025-11-28 | 48.67 | $49.63 | 19478 |
| 2025-11-26 | 48.63 | $49.40 | 21900 |
| 2025-11-25 | 48.63 | $49.05 | 10900 |
| 2025-11-24 | 48.66 | $48.45 | 16038 |
| 2025-11-21 | 48.71 | $47.68 | 8830 |
| 2025-11-20 | 48.77 | $46.89 | 12220 |
| 2025-11-19 | 48.85 | $47.67 | 29508 |
| 2025-11-18 | 48.88 | $47.66 | 13000 |
| 2025-11-17 | 48.93 | $47.95 | 14448 |
| 2025-11-14 | 48.96 | $48.71 | 5700 |
| 2025-11-13 | 48.92 | $48.88 | 8842 |
| 2025-11-12 | 48.86 | $49.71 | 5930 |
| 2025-11-11 | 48.78 | $49.59 | 8104 |
| 2025-11-10 | 48.70 | $49.52 | 8200 |
| 2025-11-07 | 48.62 | $48.69 | 21000 |
| 2025-11-06 | 48.55 | $48.25 | 17600 |
| 2025-11-05 | 48.57 | $49.00 | 6200 |
| 2025-11-04 | 48.57 | $48.61 | 25900 |
| 2025-11-03 | 48.57 | $49.16 | 15344 |
| 2025-10-31 | 48.56 | $48.93 | 3200 |
| 2025-10-30 | 48.55 | $48.71 | 4031 |
| 2025-10-29 | 48.55 | $49.42 | 9000 |
| 2025-10-28 | 48.50 | $49.66 | 20700 |
| 2025-10-27 | 48.44 | $49.49 | 12115 |
| 2025-10-24 | 48.38 | $48.88 | 14633 |
| 2025-10-23 | 48.34 | $48.45 | 5137 |
| 2025-10-22 | 48.32 | $48.27 | 3634 |
| 2025-10-21 | 48.31 | $48.66 | 7500 |
| 2025-10-20 | 48.29 | $48.58 | 2512 |
| 2025-10-17 | 48.28 | $47.93 | 13128 |
| 2025-10-16 | 48.29 | $47.65 | 4713 |
| 2025-10-15 | 48.31 | $48.14 | 10800 |
| 2025-10-14 | 48.28 | $48.00 | 10841 |
| 2025-10-13 | 48.25 | $47.91 | 5912 |
| 2025-10-10 | 48.24 | $47.28 | 11200 |
| 2025-10-09 | 48.24 | $48.75 | 5146 |
| 2025-10-08 | 48.18 | $48.95 | 4135 |
| 2025-10-07 | 48.07 | $48.59 | 10800 |
| 2025-10-06 | 47.99 | $48.94 | 7400 |
| 2025-10-03 | 47.88 | $48.68 | 4617 |
| 2025-10-02 | 47.77 | $48.71 | 16047 |
| 2025-10-01 | 47.68 | $48.50 | 9200 |
| 2025-09-30 | 47.57 | $48.41 | 17552 |
| 2025-09-29 | 47.45 | $48.25 | 6488 |
| 2025-09-26 | 47.35 | $48.23 | 2200 |
| 2025-09-25 | 47.27 | $47.92 | 22900 |
| 2025-09-24 | 47.20 | $48.15 | 22600 |
| 2025-09-23 | 47.11 | $48.23 | 5715 |
| 2025-09-22 | 47.00 | $48.37 | 7346 |
| 2025-09-19 | 46.90 | $48.20 | 9300 |
| 2025-09-18 | 46.77 | $48.04 | 4437 |
| 2025-09-17 | 46.66 | $47.50 | 11762 |
| 2025-09-16 | 46.57 | $47.48 | 3596 |
| 2025-09-15 | 46.50 | $47.61 | 12384 |
| 2025-09-12 | 46.43 | $47.29 | 8100 |
| 2025-09-11 | 46.38 | $47.46 | 6122 |
| 2025-09-10 | 46.33 | $46.89 | 9243 |
| 2025-09-09 | 46.31 | $46.91 | 4900 |
| 2025-09-08 | 46.25 | $46.70 | 12000 |
| 2025-09-05 | 46.21 | $46.61 | 3300 |
| 2025-09-04 | 46.15 | $46.87 | 4200 |
| 2025-09-03 | 46.10 | $46.31 | 4300 |
| 2025-09-02 | 46.07 | $46.05 | 7100 |
| 2025-08-29 | 46.06 | $46.24 | 2400 |
| 2025-08-28 | 46.01 | $46.57 | 9900 |
| 2025-08-27 | 45.95 | $46.45 | 4945 |
| 2025-08-26 | 45.92 | $46.38 | 17500 |
| 2025-08-25 | 45.89 | $46.14 | 24022 |
| 2025-08-22 | 45.86 | $46.22 | 3700 |
| 2025-08-21 | 45.84 | $45.69 | 11100 |
| 2025-08-20 | 45.83 | $45.82 | 15200 |
| 2025-08-19 | 45.82 | $45.74 | 13716 |
| 2025-08-18 | 45.79 | $46.12 | 4600 |
| 2025-08-15 | 45.76 | $46.09 | 7400 |
| 2025-08-14 | 45.72 | $46.38 | 7305 |
| 2025-08-13 | 45.67 | $46.51 | 16400 |
| 2025-08-12 | 45.60 | $46.36 | 2823 |
| 2025-08-11 | 45.52 | $45.74 | 13121 |
| 2025-08-08 | 45.50 | $45.81 | 1449 |
| 2025-08-07 | 45.47 | $45.50 | 5200 |
| 2025-08-06 | 45.45 | $45.92 | 37600 |
| 2025-08-05 | 45.43 | $45.64 | 3919 |
| 2025-08-04 | 45.41 | $45.93 | 8000 |
| 2025-08-01 | 45.38 | $45.09 | 17200 |
| 2025-07-31 | 45.40 | $45.56 | 7500 |
| 2025-07-30 | 45.38 | $45.77 | 5200 |
| 2025-07-29 | 45.34 | $45.71 | 22147 |
| 2025-07-28 | 45.31 | $45.68 | 8800 |
| 2025-07-25 | 45.27 | $45.73 | 6900 |
| 2025-07-24 | 45.22 | $45.55 | 31944 |
| 2025-07-23 | 45.16 | $45.53 | 3200 |
| 2025-07-22 | 45.10 | $45.26 | 5347 |
| 2025-07-21 | 45.04 | $45.34 | 5530 |
| 2025-07-18 | 44.93 | $45.38 | 52522 |
| 2025-07-17 | 44.83 | $45.42 | 5800 |
| 2025-07-16 | 44.73 | $45.00 | 12408 |
| 2025-07-15 | 44.66 | $44.89 | 18200 |
| 2025-07-14 | 44.57 | $45.31 | 12100 |
| 2025-07-11 | 44.49 | $45.10 | 11100 |
| 2025-07-10 | 44.41 | $45.25 | 9705 |
| 2025-07-09 | 44.32 | $45.44 | 9541 |
| 2025-07-08 | 44.22 | $45.29 | 26636 |
| 2025-07-07 | 44.13 | $45.34 | 48900 |
| 2025-07-03 | 44.03 | $45.51 | 7726 |
| 2025-07-02 | 43.91 | $45.08 | 74500 |
| 2025-07-01 | 43.82 | $45.00 | 14345 |
| 2025-06-30 | 43.73 | $45.15 | 10221 |
| 2025-06-27 | 43.61 | $44.89 | 33100 |
| 2025-06-26 | 43.51 | $44.68 | 6748 |
| 2025-06-25 | 43.42 | $44.30 | 5700 |
| 2025-06-24 | 43.36 | $44.40 | 8441 |
| 2025-06-23 | 43.26 | $43.95 | 11518 |
| 2025-06-20 | 43.19 | $43.30 | 2400 |
| 2025-06-18 | 43.16 | $43.34 | 10435 |
| 2025-06-17 | 43.16 | $43.36 | 9800 |
| 2025-06-16 | 43.16 | $43.59 | 12100 |
| 2025-06-13 | 43.14 | $43.12 | 9000 |
| 2025-06-12 | 43.14 | $43.68 | 14640 |
| 2025-06-11 | 43.08 | $43.47 | 7724 |
| 2025-06-10 | 43.03 | $43.46 | 3111 |
| 2025-06-09 | 42.96 | $43.52 | 4315 |
| 2025-06-06 | 42.84 | $43.54 | 28708 |
| 2025-06-05 | 42.73 | $43.25 | 6046 |
| 2025-06-04 | 42.63 | $43.21 | 23900 |
| 2025-06-03 | 42.51 | $43.27 | 5900 |
| 2025-06-02 | 42.40 | $43.12 | 2215 |
| 2025-05-30 | 42.31 | $42.82 | 32400 |
| 2025-05-29 | 42.19 | $42.75 | 13600 |
| 2025-05-28 | 42.06 | $42.88 | 7600 |
| 2025-05-27 | 41.92 | $43.13 | 89447 |
| 2025-05-23 | 41.76 | $42.40 | 2100 |
| 2025-05-22 | 41.62 | $42.52 | 5300 |
| 2025-05-21 | 41.46 | $42.73 | 16300 |
| 2025-05-20 | 41.26 | $43.28 | 72738 |
| 2025-05-19 | 40.98 | $43.40 | 37900 |
| 2025-05-16 | 40.65 | $43.28 | 41500 |
| 2025-05-15 | 40.37 | $43.03 | 12521 |
| 2025-05-14 | 40.11 | $42.63 | 28107 |
| 2025-05-13 | 39.90 | $42.45 | 72508 |
| 2025-05-12 | 39.70 | $42.05 | 8300 |
| 2025-05-09 | 39.51 | $41.15 | 10843 |
| 2025-05-08 | 39.34 | $41.23 | 35400 |
| 2025-05-07 | 39.23 | $41.23 | 5230 |
| 2025-05-06 | 38.95 | $40.87 | 112034 |
| 2025-05-05 | 38.71 | $41.13 | 15800 |
| 2025-05-02 | 38.45 | $41.24 | 4023 |
| 2025-05-01 | 38.29 | $40.34 | 20100 |
| 2025-04-30 | 38.30 | $40.28 | 7700 |
| 2025-04-29 | 38.28 | $40.03 | 22100 |
| 2025-04-28 | 38.28 | $39.85 | 52300 |
| 2025-04-25 | 38.27 | $39.65 | 18708 |
| 2025-04-24 | 38.32 | $39.43 | 11018 |
| 2025-04-23 | 38.40 | $38.60 | 26100 |
| 2025-04-22 | 38.55 | $37.80 | 7400 |
| 2025-04-21 | 38.73 | $36.78 | 19200 |
| 2025-04-17 | 38.91 | $37.67 | 21631 |
| 2025-04-16 | 39.05 | $37.69 | 4200 |
| 2025-04-15 | 39.20 | $38.56 | 12000 |
| 2025-04-14 | 39.28 | $38.48 | 41613 |
| 2025-04-11 | 39.38 | $38.28 | 18529 |
| 2025-04-10 | 39.47 | $37.71 | 22000 |
| 2025-04-09 | 39.54 | $38.90 | 14100 |
| 2025-04-08 | 39.58 | $35.71 | 15400 |
| 2025-04-07 | 39.77 | $36.12 | 14700 |
| 2025-04-04 | 39.95 | $35.86 | 46500 |
| 2025-04-03 | 40.19 | $38.09 | 16121 |
| 2025-04-02 | 40.30 | $40.46 | 13400 |
| 2025-04-01 | 40.34 | $39.97 | 13600 |
| 2025-03-31 | 40.38 | $39.94 | 12800 |
| 2025-03-28 | 40.44 | $39.75 | 12300 |
| 2025-03-27 | 40.56 | $40.65 | 7400 |
| 2025-03-26 | 40.61 | $40.97 | 15000 |
| 2025-03-25 | 40.67 | $41.54 | 15242 |
| 2025-03-24 | 40.69 | $41.46 | 11800 |
| 2025-03-21 | 40.72 | $40.48 | 442 |
| 2025-03-20 | 40.83 | $40.42 | 9500 |
| 2025-03-19 | 40.99 | $40.71 | 21549 |
| 2025-03-18 | 41.16 | $40.08 | 3700 |
| 2025-03-17 | 41.36 | $40.45 | 13400 |
| 2025-03-14 | 41.54 | $40.12 | 76000 |
| 2025-03-13 | 41.73 | $39.09 | 17300 |
| 2025-03-12 | 41.94 | $39.75 | 16300 |
| 2025-03-11 | 42.13 | $39.57 | 19700 |
| 2025-03-10 | 42.34 | $39.68 | 6511 |
| 2025-03-07 | 42.55 | $40.58 | 19425 |
| 2025-03-06 | 42.70 | $40.26 | 101800 |
| 2025-03-05 | 42.86 | $41.33 | 332500 |
| 2025-03-04 | 42.96 | $40.84 | 28400 |
| 2025-03-03 | 43.07 | $41.16 | 35800 |
| 2025-02-28 | 43.17 | $42.04 | 8819 |
| 2025-02-27 | 43.26 | $41.61 | 21831 |
| 2025-02-26 | 43.35 | $42.26 | 106400 |
| 2025-02-25 | 43.41 | $41.89 | 12200 |
| 2025-02-24 | 43.46 | $42.14 | 39300 |
| 2025-02-21 | 43.56 | $42.63 | 43300 |
| 2025-02-20 | 43.64 | $43.65 | 15545 |
| 2025-02-19 | 43.65 | $44.05 | 3700 |
| 2025-02-18 | 43.63 | $44.18 | 7700 |
| 2025-02-14 | 43.57 | $43.93 | 4734 |
| 2025-02-13 | 43.49 | $43.88 | 7042 |
| 2025-02-12 | 43.42 | $43.27 | 11200 |
| 2025-02-11 | 43.35 | $43.55 | 10734 |
| 2025-02-10 | 43.24 | $43.88 | 3200 |
| 2025-02-07 | 43.12 | $43.77 | 3100 |
| 2025-02-06 | 43.03 | $43.66 | 82848 |
| 2025-02-05 | 42.94 | $43.57 | 65300 |
| 2025-02-04 | 42.89 | $43.26 | 3910 |
| 2025-02-03 | 42.84 | $42.95 | 18446 |
| 2025-01-31 | 42.77 | $43.15 | 5900 |
| 2025-01-30 | 42.69 | $43.99 | 2600 |
| 2025-01-29 | 42.58 | $43.39 | 29236 |
| 2025-01-28 | 42.51 | $43.42 | 12700 |
| 2025-01-27 | 42.46 | $42.95 | 3826 |
| 2025-01-24 | 42.44 | $44.05 | 9830 |
| 2025-01-23 | 42.35 | $44.18 | 20432 |
| 2025-01-22 | 42.23 | $43.99 | 84833 |
| 2025-01-21 | 42.11 | $43.67 | 69400 |
| 2025-01-17 | 41.99 | $42.81 | 7308 |
| 2025-01-16 | 41.99 | $42.49 | 3400 |
| 2025-01-15 | 42.02 | $42.42 | 6833 |
| 2025-01-14 | 42.05 | $41.76 | 8211 |
| 2025-01-13 | 42.12 | $41.37 | 13517 |
| 2025-01-10 | 42.22 | $41.45 | 14600 |
| 2025-01-08 | 42.30 | $42.02 | 14000 |
| 2025-01-07 | 42.37 | $41.92 | 4000 |
| 2025-01-06 | 42.48 | $42.49 | 16345 |
| 2025-01-03 | 42.55 | $42.28 | 13600 |
| 2025-01-02 | 42.64 | $41.65 | 5946 |
| 2024-12-31 | 42.74 | $41.48 | 9310 |
| 2024-12-30 | 42.84 | $41.71 | 15600 |
| 2024-12-27 | 42.94 | $42.04 | 4400 |
| 2024-12-26 | 43.01 | $42.55 | 13300 |
| 2024-12-24 | 43.06 | $42.55 | 18800 |
| 2024-12-23 | 43.09 | $42.16 | 4100 |
| 2024-12-20 | 43.13 | $41.88 | 12445 |
| 2024-12-19 | 43.18 | $41.47 | 15000 |
| 2024-12-18 | 43.22 | $41.34 | 19300 |
| 2024-12-17 | 43.26 | $42.76 | 39500 |
| 2024-12-16 | 43.22 | $43.15 | 6302 |
| 2024-12-13 | 43.16 | $42.92 | 8800 |
| 2024-12-12 | 43.14 | $43.17 | 16338 |
| 2024-12-11 | 43.12 | $43.42 | 15600 |
| 2024-12-10 | 43.10 | $43.05 | 15743 |
| 2024-12-09 | 43.10 | $43.35 | 4612 |
| 2024-12-06 | 43.09 | $44.13 | 4711 |
| 2024-12-05 | 42.99 | $43.90 | 5000 |
| 2024-12-04 | 42.88 | $44.03 | 5845 |
| 2024-12-03 | 42.70 | $43.71 | 5100 |
| 2024-12-02 | 42.50 | $43.56 | 6000 |
| 2024-11-29 | 42.30 | $43.67 | 417 |
| 2024-11-27 | 42.10 | $43.33 | 9500 |
| 2024-11-26 | 41.95 | $43.66 | 8800 |
| 2024-11-25 | 41.79 | $43.18 | 9900 |
| 2024-11-22 | 41.64 | $42.96 | 19400 |
| 2024-11-21 | 41.50 | $42.74 | 37418 |
| 2024-11-20 | 41.37 | $42.32 | 4500 |
| 2024-11-19 | 41.26 | $42.22 | 19000 |
| 2024-11-18 | 41.17 | $41.97 | 12800 |
| 2024-11-15 | 41.11 | $41.95 | 13800 |
| 2024-11-14 | 41.05 | $42.47 | 18648 |
| 2024-11-13 | 40.96 | $42.84 | 9444 |
| 2024-11-12 | 40.86 | $42.97 | 12700 |
| 2024-11-11 | 40.74 | $43.09 | 28400 |
| 2024-11-08 | 40.62 | $43.02 | 9027 |
| 2024-11-07 | 40.49 | $42.25 | 19500 |
| 2024-11-06 | 40.38 | $41.68 | 21031 |
| 2024-11-05 | 40.29 | $40.40 | 2521 |
| 2024-11-04 | 40.26 | $39.71 | 3600 |
| 2024-11-01 | 40.25 | $39.64 | 2925 |
| 2024-10-31 | 40.25 | $39.62 | 12314 |
| 2024-10-30 | 40.24 | $40.29 | 1200 |
| 2024-10-29 | 40.19 | $40.42 | 7500 |
| 2024-10-28 | 40.14 | $40.31 | 3200 |
| 2024-10-25 | 40.11 | $40.18 | 1300 |
| 2024-10-24 | 40.07 | $40.12 | 7000 |
| 2024-10-23 | 40.03 | $40.01 | 8148 |
| 2024-10-22 | 39.99 | $40.48 | 3046 |
| 2024-10-21 | 39.94 | $40.67 | 2400 |
| 2024-10-18 | 39.88 | $40.86 | 8330 |
| 2024-10-17 | 39.80 | $40.68 | 4447 |
| 2024-10-16 | 39.73 | $40.80 | 10341 |
| 2024-10-15 | 39.62 | $40.62 | 3549 |
| 2024-10-14 | 39.52 | $40.65 | 6000 |
| 2024-10-11 | 39.41 | $40.38 | 2500 |
| 2024-10-10 | 39.31 | $40.04 | 4001 |
| 2024-10-09 | 39.19 | $39.97 | 56513 |
| 2024-10-08 | 39.07 | $39.78 | 63400 |
| 2024-10-07 | 38.93 | $39.42 | 4520 |
| 2024-10-04 | 38.81 | $39.74 | 11722 |
| 2024-10-03 | 38.66 | $39.33 | 3700 |
| 2024-10-02 | 38.56 | $39.35 | 1000 |
| 2024-10-01 | 38.48 | $39.39 | 8600 |
| 2024-09-30 | 38.40 | $39.63 | 9600 |
| 2024-09-27 | 38.36 | $39.40 | 4000 |
| 2024-09-26 | 38.31 | $39.42 | 8010 |
| 2024-09-25 | 38.27 | $39.28 | 727 |
| 2024-09-24 | 38.25 | $39.40 | 7208 |
| 2024-09-23 | 38.21 | $39.41 | 3200 |
| 2024-09-20 | 38.18 | $39.21 | 5200 |
| 2024-09-19 | 38.13 | $39.34 | 17633 |
| 2024-09-18 | 38.09 | $38.56 | 414 |
| 2024-09-17 | 38.07 | $38.60 | 1800 |
| 2024-09-16 | 38.05 | $38.52 | 933 |
| 2024-09-13 | 38.01 | $38.31 | 1219 |
| 2024-09-12 | 37.98 | $37.81 | 9938 |
| 2024-09-11 | 37.94 | $37.45 | 5716 |
| 2024-09-10 | 37.92 | $37.11 | 5300 |
| 2024-09-09 | 37.88 | $37.00 | 2347 |
| 2024-09-06 | 37.85 | $36.76 | 2138 |
| 2024-09-05 | 37.82 | $37.33 | 5500 |
| 2024-09-04 | 37.74 | $37.59 | 3702 |
| 2024-09-03 | 37.63 | $37.78 | 7116 |
| 2024-08-30 | 37.50 | $38.82 | 4323 |
| 2024-08-29 | 37.36 | $38.54 | 25400 |
| 2024-08-28 | 37.29 | $38.56 | 3704 |
| 2024-08-27 | 37.24 | $38.82 | 1400 |
| 2024-08-26 | 37.16 | $38.71 | 4740 |
| 2024-08-23 | 37.10 | $38.85 | 500 |
| 2024-08-22 | 37.02 | $38.18 | 6424 |
| 2024-08-21 | 36.95 | $38.50 | 1900 |
| 2024-08-20 | 36.87 | $38.10 | 2816 |
| 2024-08-19 | 36.86 | $38.25 | 1909 |
| 2024-08-16 | 36.82 | $37.75 | 47949 |
| 2024-08-15 | 36.81 | $37.61 | 3514 |
| 2024-08-14 | 36.82 | $37.12 | 1043 |
| 2024-08-13 | 36.86 | $36.93 | 200 |
| 2024-08-12 | 36.95 | $36.45 | 10200 |
| 2024-08-09 | 37.04 | $36.36 | 19145 |
| 2024-08-08 | 37.13 | $36.15 | 2634 |
| 2024-08-07 | 37.22 | $35.66 | 5200 |
| 2024-08-06 | 37.31 | $35.42 | 3627 |
| 2024-08-05 | 37.39 | $35.12 | 8200 |
| 2024-08-02 | 37.49 | $36.17 | 271600 |
| 2024-08-01 | 37.54 | $37.05 | 45726 |
| 2024-07-31 | 37.53 | $37.63 | 33200 |
| 2024-07-30 | 37.50 | $37.25 | 205700 |
| 2024-07-29 | 37.48 | $37.45 | 77900 |
| 2024-07-26 | 37.45 | $37.20 | 3200 |
| 2024-07-25 | 37.44 | $36.92 | 20900 |
| 2024-07-24 | 37.44 | $36.81 | 6834 |
| 2024-07-23 | 37.45 | $37.84 | 15200 |
| 2024-07-22 | 37.41 | $37.58 | 7700 |
| 2024-07-19 | 37.38 | $37.41 | 330 |
| 2024-07-18 | 37.35 | $37.88 | 600 |
| 2024-07-17 | 37.31 | $37.93 | 6631 |
| 2024-07-16 | 37.27 | $38.70 | 3100 |
| 2024-07-15 | 37.17 | $38.27 | 624 |
| 2024-07-12 | 37.10 | $38.19 | 5929 |
| 2024-07-11 | 37.04 | $37.87 | 2514 |
| 2024-07-10 | 36.97 | $37.56 | 139 |
| 2024-07-09 | 36.93 | $36.95 | 200 |
| 2024-07-08 | 36.91 | $37.17 | 2441 |
| 2024-07-05 | 36.89 | $37.04 | 500 |
| 2024-07-03 | 36.88 | $37.01 | 12647 |
| 2024-07-02 | 36.85 | $36.91 | 33309 |
| 2024-07-01 | 36.82 | $36.84 | 2701 |
| 2024-06-28 | 36.81 | $36.97 | 3104 |
| 2024-06-27 | 36.76 | $36.94 | 100 |
| 2024-06-26 | 36.74 | $36.91 | 100 |
| 2024-06-25 | 36.72 | $37.04 | 1900 |
| 2024-06-24 | 36.71 | $36.98 | 3413 |
| 2024-06-21 | 36.69 | $36.98 | 3739 |
| 2024-06-20 | 36.67 | $36.85 | 10401 |
| 2024-06-18 | 36.68 | $37.06 | 18935 |
| 2024-06-17 | 36.68 | $37.09 | 3400 |
| 2024-06-14 | 36.66 | $36.86 | 4649 |
| 2024-06-13 | 36.66 | $36.78 | 16934 |
| 2024-06-12 | 36.67 | $37.05 | 1049 |
| 2024-06-11 | 36.64 | $36.50 | 733 |
| 2024-06-10 | 36.62 | $36.67 | 300 |
| 2024-06-07 | 36.60 | $36.54 | 3800 |
| 2024-06-06 | 36.58 | $36.73 | 2110 |
| 2024-06-05 | 36.54 | $36.93 | 2500 |
| 2024-06-04 | 36.49 | $36.28 | 4636 |
| 2024-06-03 | 36.47 | $36.41 | 600 |
| 2024-05-31 | 36.43 | $36.55 | 13000 |
| 2024-05-30 | 36.35 | $36.10 | 79826 |
| 2024-05-29 | 36.29 | $36.39 | 35302 |
| 2024-05-28 | 36.21 | $36.67 | 3727 |
| 2024-05-24 | 36.15 | $36.73 | 700 |
| 2024-05-23 | 36.08 | $36.58 | 2900 |
| 2024-05-22 | 36.01 | $36.66 | 9213 |
| 2024-05-21 | 35.95 | $36.99 | 4300 |
| 2024-05-20 | 35.86 | $37.02 | 541 |
| 2024-05-17 | 35.76 | $36.81 | 2446 |
| 2024-05-16 | 35.64 | $36.75 | 10202 |
| 2024-05-15 | 35.54 | $37.06 | 1100 |
| 2024-05-14 | 35.44 | $36.33 | 15625 |
| 2024-05-13 | 35.37 | $36.20 | 900 |
| 2024-05-10 | 35.31 | $36.29 | 1800 |
| 2024-05-09 | 35.27 | $36.17 | 20827 |
| 2024-05-08 | 35.26 | $35.89 | 200 |
| 2024-05-07 | 35.25 | $35.88 | 5100 |
| 2024-05-06 | 35.27 | $35.90 | 9125 |
| 2024-05-03 | 35.29 | $35.53 | 731 |
| 2024-05-02 | 35.33 | $35.04 | 4536 |
| 2024-05-01 | 35.37 | $34.82 | 611 |
| 2024-04-30 | 35.44 | $34.83 | 2500 |
| 2024-04-29 | 35.50 | $35.48 | 2900 |
| 2024-04-26 | 35.54 | $35.46 | 9026 |
| 2024-04-25 | 35.59 | $35.03 | 6015 |
| 2024-04-24 | 35.65 | $35.45 | 9541 |
| 2024-04-23 | 35.68 | $35.32 | 2100 |
| 2024-04-22 | 35.72 | $34.86 | 25800 |
| 2024-04-19 | 35.80 | $34.56 | 2847 |
| 2024-04-18 | 35.89 | $34.77 | 3818 |
| 2024-04-17 | 35.95 | $34.92 | 2400 |
| 2024-04-16 | 35.99 | $35.02 | 9538 |
| 2024-04-15 | 36.01 | $35.00 | 3700 |
| 2024-04-12 | 36.02 | $35.48 | 4000 |
| 2024-04-11 | 36.02 | $35.99 | 300 |
| 2024-04-10 | 36.00 | $35.75 | 3814 |
| 2024-04-09 | 36.00 | $36.17 | 2246 |
| 2024-04-08 | 35.96 | $36.25 | 3532 |
| 2024-04-05 | 35.91 | $36.30 | 3046 |
| 2024-04-04 | 35.87 | $35.85 | 3200 |
| 2024-04-03 | 35.83 | $36.22 | 4500 |
| 2024-04-02 | 35.76 | $36.07 | 14546 |
| 2024-04-01 | 35.72 | $36.34 | 11000 |
| 2024-03-28 | 35.67 | $36.40 | 8400 |
| 2024-03-27 | 35.59 | $36.30 | 5600 |
| 2024-03-26 | 35.51 | $36.06 | 5300 |
| 2024-03-25 | 35.43 | $36.17 | 1700 |
| 2024-03-22 | 35.36 | $36.29 | 1700 |
| 2024-03-21 | 35.28 | $36.41 | 16100 |
| 2024-03-20 | 35.18 | $36.07 | 1900 |
| 2024-03-19 | 35.07 | $35.71 | 1432 |
| 2024-03-18 | 34.98 | $35.41 | 7500 |
| 2024-03-15 | 34.91 | $35.20 | 5241 |
| 2024-03-14 | 34.87 | $35.38 | 2617 |
| 2024-03-13 | 34.80 | $35.68 | 1700 |
| 2024-03-12 | 34.68 | $35.72 | 500 |
| 2024-03-11 | 34.60 | $35.28 | 1215 |
| 2024-03-08 | 34.54 | $35.33 | 2938 |
| 2024-03-07 | 34.46 | $35.49 | 217 |
| 2024-03-06 | 34.36 | $35.10 | 13511 |
| 2024-03-05 | 34.27 | $34.88 | 611 |
| 2024-03-04 | 34.19 | $35.24 | 100 |
| 2024-03-01 | 34.11 | $35.24 | 112 |
| 2024-02-29 | 34.01 | $34.90 | 244 |
| 2024-02-28 | 33.91 | $34.55 | 4120 |
| 2024-02-27 | 33.86 | $34.64 | 100 |
| 2024-02-26 | 33.79 | $34.59 | 3313 |
| 2024-02-23 | 33.72 | $34.69 | 10941 |
| 2024-02-22 | 33.64 | $34.51 | 3836 |
| 2024-02-21 | 33.56 | $33.82 | 1000 |
| 2024-02-20 | 33.51 | $33.93 | 4500 |
| 2024-02-16 | 33.46 | $34.07 | 700 |
| 2024-02-15 | 33.40 | $34.28 | 700 |
| 2024-02-14 | 33.30 | $33.98 | 4727 |
| 2024-02-13 | 33.20 | $33.36 | 6600 |
| 2024-02-12 | 33.15 | $34.17 | 11410 |
| 2024-02-09 | 33.05 | $34.03 | 600 |
| 2024-02-08 | 32.97 | $33.77 | 1300 |
| 2024-02-07 | 32.89 | $33.48 | 5846 |
| 2024-02-06 | 32.82 | $33.33 | 4900 |
| 2024-02-05 | 32.77 | $33.28 | 6041 |
| 2024-02-02 | 32.69 | $33.60 | 8700 |
| 2024-02-01 | 32.59 | $33.30 | 46800 |
| 2024-01-31 | 32.51 | $32.85 | 5425 |
| 2024-01-30 | 32.47 | $33.45 | 6000 |
| 2024-01-29 | 32.42 | $33.38 | 400 |
| 2024-01-26 | 32.37 | $33.09 | 16800 |
| 2024-01-25 | 32.34 | $33.07 | 5947 |
| 2024-01-24 | 32.31 | $32.92 | 5500 |
| 2024-01-23 | 32.27 | $32.85 | 11800 |
| 2024-01-22 | 32.23 | $33.03 | 1321 |
| 2024-01-19 | 32.17 | $32.69 | 5500 |
| 2024-01-18 | 32.15 | $32.32 | 38400 |
| 2024-01-17 | 32.13 | $32.09 | 900 |
| 2024-01-16 | 32.11 | $32.25 | 1016 |
| 2024-01-12 | 32.10 | $32.26 | 6912 |
| 2024-01-11 | 32.07 | $32.29 | 6105 |
| 2024-01-10 | 32.00 | $32.26 | 200 |
| 2024-01-09 | 31.93 | $32.15 | 500 |
| 2024-01-08 | 31.86 | $32.17 | 4600 |
| 2024-01-05 | 31.78 | $31.73 | 441 |
| 2024-01-04 | 31.71 | $31.70 | 1645 |
| 2024-01-03 | 31.64 | $31.69 | 9517 |
| 2024-01-02 | 31.57 | $32.10 | 6447 |
| 2023-12-29 | 31.49 | $32.28 | 13501 |
| 2023-12-28 | 31.39 | $32.45 | 1500 |
| 2023-12-27 | 31.26 | $32.44 | 7600 |
| 2023-12-26 | 31.14 | $32.45 | 4200 |
| 2023-12-22 | 31.02 | $32.26 | 320 |
| 2023-12-21 | 30.91 | $32.08 | 9401 |
| 2023-12-20 | 30.81 | $31.66 | 13406 |
| 2023-12-19 | 30.72 | $32.31 | 4402 |
| 2023-12-18 | 30.61 | $31.94 | 10300 |
| 2023-12-15 | 30.50 | $31.78 | 4817 |
| 2023-12-14 | 30.40 | $32.00 | 4700 |
| 2023-12-13 | 30.29 | $31.60 | 442 |
| 2023-12-12 | 30.21 | $31.04 | 2414 |
| 2023-12-11 | 30.10 | $30.81 | 6517 |
| 2023-12-08 | 30.01 | $30.68 | 15628 |
| 2023-12-07 | 29.90 | $30.56 | 6124 |
| 2023-12-06 | 29.80 | $30.29 | 100 |
| 2023-12-05 | 29.73 | $30.34 | 15210 |
| 2023-12-04 | 29.64 | $30.42 | 3304 |
| 2023-12-01 | 29.56 | $30.49 | 6400 |
| 2023-11-30 | 29.45 | $30.14 | 33900 |
| 2023-11-29 | 29.34 | $29.93 | 4116 |
| 2023-11-28 | 29.21 | $29.97 | 941 |
| 2023-11-27 | 29.07 | $30.06 | 200 |
| 2023-11-24 | 28.92 | $30.11 | — |
| 2023-11-22 | 28.77 | $30.07 | 9832 |
| 2023-11-21 | 28.62 | $29.93 | — |
| 2023-11-20 | 28.51 | $30.03 | 7702 |
| 2023-11-17 | 28.39 | $29.83 | 2100 |
| 2023-11-16 | 28.29 | $29.72 | 8808 |
| 2023-11-15 | 28.21 | $29.80 | 7133 |
| 2023-11-14 | 28.13 | $29.88 | 20100 |
| 2023-11-13 | 28.08 | $28.94 | 16443 |
| 2023-11-10 | 28.07 | $28.93 | 7300 |
| 2023-11-09 | 28.04 | $28.48 | 100 |
| 2023-11-08 | 28.04 | $28.69 | 222 |
| 2023-11-07 | 28.04 | $28.77 | 19800 |
| 2023-11-06 | 28.04 | $28.69 | 1700 |
| 2023-11-03 | 28.03 | $28.74 | 400 |
| 2023-11-02 | 28.01 | $28.33 | 700 |
| 2023-11-01 | 27.99 | $27.87 | 600 |
| 2023-10-31 | 28.00 | $27.42 | 9800 |
| 2023-10-30 | 28.02 | $27.19 | 11000 |
| 2023-10-27 | 28.08 | $26.94 | 3700 |
| 2023-10-26 | 28.15 | $27.07 | 119 |
| 2023-10-25 | 28.23 | $27.21 | 1416 |
| 2023-10-24 | 28.29 | $27.75 | 1700 |
| 2023-10-23 | 28.32 | $27.60 | 4800 |
| 2023-10-20 | 28.37 | $27.71 | 100 |
| 2023-10-19 | 28.41 | $28.10 | 100 |
| 2023-10-18 | 28.44 | $28.37 | 1100 |
| 2023-10-17 | 28.47 | $28.78 | 1539 |
| 2023-10-16 | 28.49 | $28.69 | 200 |
| 2023-10-13 | 28.51 | $28.30 | 127 |
| 2023-10-12 | 28.56 | $28.48 | 1900 |
| 2023-10-11 | 28.61 | $28.87 | 800 |
| 2023-10-10 | 28.63 | $28.68 | 3403 |
| 2023-10-09 | 28.66 | $28.48 | 5 |
| 2023-10-06 | 28.71 | $28.31 | 500 |
| 2023-10-05 | 28.76 | $27.97 | 2921 |
| 2023-10-04 | 28.82 | $28.05 | 8800 |
| 2023-10-03 | 28.88 | $27.81 | 100 |
| 2023-10-02 | 28.95 | $28.33 | 1313 |
| 2023-09-29 | 29.02 | $28.46 | 3500 |
| 2023-09-28 | 29.07 | $28.64 | 100 |
| 2023-09-27 | 29.11 | $28.36 | 8200 |
| 2023-09-26 | 29.15 | $28.32 | 18200 |
| 2023-09-25 | 29.18 | $28.71 | 1017 |
| 2023-09-22 | 29.17 | $28.57 | 823 |
| 2023-09-21 | 29.17 | $28.53 | 2309 |
| 2023-09-20 | 29.19 | $28.99 | 600 |
| 2023-09-19 | 29.18 | $29.18 | 1000 |
| 2023-09-18 | 29.15 | $29.22 | 431 |
| 2023-09-15 | 29.11 | $29.17 | 2215 |
| 2023-09-14 | 29.08 | $29.58 | 500 |
| 2023-09-13 | 29.04 | $29.27 | 727 |
| 2023-09-12 | 29.03 | $29.31 | 1304 |
| 2023-09-11 | 29.03 | $29.42 | 108 |
| 2023-09-08 | 29.02 | $29.26 | 1210 |
| 2023-09-07 | 29.02 | $29.24 | 400 |
| 2023-09-06 | 29.01 | $29.24 | 8800 |
| 2023-09-05 | 29.03 | $29.24 | 3025 |
| 2023-09-01 | 29.05 | $29.64 | 1028 |
| 2023-08-31 | 29.03 | $29.50 | 2520 |
| 2023-08-30 | 29.04 | $29.42 | 100 |
| 2023-08-29 | 29.06 | $29.25 | — |
| 2023-08-28 | 29.11 | $28.82 | 100 |
| 2023-08-25 | 29.17 | $28.62 | 2816 |
| 2023-08-24 | 29.23 | $28.58 | 2529 |
| 2023-08-23 | 29.29 | $28.93 | 100 |
| 2023-08-22 | 29.33 | $28.63 | 832 |
| 2023-08-21 | 29.40 | $28.69 | 102 |
| 2023-08-18 | 29.46 | $28.46 | 300 |
| 2023-08-17 | 29.53 | $28.44 | 2325 |
| 2023-08-16 | 29.61 | $28.83 | 16034 |
| 2023-08-15 | 29.68 | $29.08 | 100 |
| 2023-08-14 | 29.74 | $29.30 | 400 |
| 2023-08-11 | 29.77 | $29.16 | 64800 |
| 2023-08-10 | 29.79 | $29.23 | 400 |
| 2023-08-09 | 29.82 | $29.23 | 2326 |
| 2023-08-08 | 29.83 | $29.53 | 6509 |
| 2023-08-07 | 29.82 | $29.65 | 432 |
| 2023-08-04 | 29.79 | $29.32 | 1219 |
| 2023-08-03 | 29.75 | $29.59 | 922 |
| 2023-08-02 | 29.70 | $29.80 | 2507 |
| 2023-08-01 | 29.66 | $30.29 | 215 |
| 2023-07-31 | 29.59 | $30.00 | 200 |
| 2023-07-28 | 29.54 | $29.85 | 335 |
| 2023-07-27 | 29.49 | $29.70 | 1634 |
| 2023-07-26 | 29.42 | $29.82 | 8749 |
| 2023-07-25 | 29.36 | $30.07 | 310 |
| 2023-07-24 | 29.26 | $29.91 | 800 |
| 2023-07-21 | 29.17 | $29.87 | 3800 |
| 2023-07-20 | 29.09 | $29.90 | 1516 |
| 2023-07-19 | 29.01 | $30.27 | 14200 |
| 2023-07-18 | 28.91 | $30.21 | 8318 |
| 2023-07-17 | 28.83 | $29.92 | 3145 |
| 2023-07-14 | 28.76 | $29.70 | 10114 |
| 2023-07-13 | 28.70 | $29.77 | 1800 |
| 2023-07-12 | 28.63 | $29.45 | 1737 |
| 2023-07-11 | 28.57 | $29.30 | 111 |
| 2023-07-10 | 28.50 | $29.02 | 1700 |
| 2023-07-07 | 28.45 | $28.63 | 1100 |
| 2023-07-06 | 28.40 | $28.61 | 713 |
| 2023-07-05 | 28.36 | $28.85 | 3446 |
| 2023-07-03 | 28.29 | $29.02 | 5500 |
| 2023-06-30 | 28.22 | $29.02 | 3700 |
| 2023-06-29 | 28.11 | $28.70 | 100 |
| 2023-06-28 | 28.02 | $28.44 | 428 |
| 2023-06-27 | 27.95 | $28.53 | 1307 |
| 2023-06-26 | 27.88 | $28.07 | 500 |
| 2023-06-23 | 27.80 | $28.02 | 400 |
| 2023-06-22 | 27.72 | $28.29 | 500 |
| 2023-06-21 | 27.64 | $28.30 | 1300 |
| 2023-06-20 | 27.57 | $28.39 | 1100 |
| 2023-06-16 | 27.49 | $28.49 | 100 |
| 2023-06-15 | 27.42 | $28.67 | 129 |
| 2023-06-14 | 27.32 | $28.38 | 1400 |
| 2023-06-13 | 27.21 | $28.47 | 4200 |
| 2023-06-12 | 27.11 | $28.24 | 1000 |
| 2023-06-09 | 27.01 | $27.86 | 1607 |
| 2023-06-08 | 26.94 | $27.93 | 200 |
| 2023-06-07 | 26.87 | $27.78 | 300 |
| 2023-06-06 | 26.80 | $27.74 | 100 |
| 2023-06-05 | 26.75 | $27.50 | 4300 |
| 2023-06-02 | 26.70 | $27.54 | 46200 |
| 2023-06-01 | 26.63 | $26.94 | 10031 |
| 2023-05-31 | 26.61 | $26.77 | 2820 |
| 2023-05-30 | 26.59 | $27.05 | 79 |
| 2023-05-26 | 26.59 | $27.07 | 10200 |
| 2023-05-25 | 26.58 | $26.65 | 6100 |
| 2023-05-24 | 26.58 | $26.37 | 527 |
| 2023-05-23 | 26.57 | $26.62 | 6500 |
| 2023-05-22 | 26.56 | $26.88 | 600 |
| 2023-05-19 | 26.56 | $26.89 | 10610 |
| 2023-05-18 | 26.55 | $27.00 | 200 |
| 2023-05-17 | 26.55 | $26.69 | 7800 |
| 2023-05-16 | 26.57 | $26.23 | 49200 |
| 2023-05-15 | 26.61 | $26.50 | 47300 |
| 2023-05-12 | 26.65 | $26.25 | 11500 |
| 2023-05-11 | 26.68 | $26.41 | 6134 |
| 2023-05-10 | 26.71 | $26.50 | 2100 |
| 2023-05-09 | 26.71 | $26.47 | 200 |
| 2023-05-08 | 26.73 | $26.58 | 200 |
| 2023-05-05 | 26.74 | $26.60 | 800 |
| 2023-05-04 | 26.73 | $26.18 | 100 |
| 2023-05-03 | 26.74 | $26.44 | 2800 |
| 2023-05-02 | 26.75 | $26.50 | 500 |
| 2023-05-01 | 26.77 | $26.97 | 2900 |
| 2023-04-28 | 26.76 | $26.84 | 1227 |
| 2023-04-27 | 26.74 | $26.58 | 2706 |
| 2023-04-26 | 26.73 | $26.19 | 2500 |
| 2023-04-25 | 26.73 | $26.40 | 2200 |
| 2023-04-24 | 26.71 | $26.90 | 500 |
| 2023-04-21 | 26.66 | $26.85 | 87325 |
| 2023-04-20 | 26.60 | $26.89 | 17123 |
| 2023-04-19 | 26.55 | $27.07 | 42418 |
| 2023-04-18 | 26.52 | $27.16 | 19147 |
| 2023-04-17 | 26.47 | $27.12 | 36342 |
| 2023-04-14 | 26.40 | $26.94 | 9817 |
| 2023-04-13 | 26.37 | $26.93 | 64310 |
| 2023-04-12 | 26.31 | $26.67 | 5800 |
| 2023-04-11 | 26.28 | $26.85 | 5900 |
| 2023-04-10 | 26.22 | $26.67 | 28300 |
| 2023-04-06 | 26.19 | $26.43 | 9835 |
| 2023-04-05 | 26.20 | $26.43 | 4600 |
| 2023-04-04 | 26.25 | $26.54 | 100 |
| 2023-04-03 | 26.29 | $26.90 | 21200 |
| 2023-03-31 | 26.33 | $26.90 | 14900 |
| 2023-03-30 | 26.38 | $26.42 | 5424 |
| 2023-03-29 | 26.44 | $26.34 | 300 |
| 2023-03-28 | 26.49 | $26.10 | 4900 |
| 2023-03-27 | 26.55 | $26.08 | 8900 |
| 2023-03-24 | 26.62 | $25.85 | 9506 |
| 2023-03-23 | 26.70 | $25.80 | 11513 |
| 2023-03-22 | 26.80 | $25.87 | 2516 |
| 2023-03-21 | 26.88 | $26.43 | 7300 |
| 2023-03-20 | 26.94 | $26.07 | 805 |
| 2023-03-17 | 27.04 | $25.78 | 21600 |
| 2023-03-16 | 27.17 | $26.25 | 3541 |
| 2023-03-15 | 27.28 | $25.77 | 5100 |
| 2023-03-14 | 27.41 | $26.14 | 10200 |
| 2023-03-13 | 27.51 | $25.69 | 12800 |
| 2023-03-10 | 27.63 | $26.00 | 10300 |
| 2023-03-09 | 27.73 | $26.71 | 12337 |
| 2023-03-08 | 27.80 | $27.36 | 3 |
| 2023-03-07 | 27.85 | $27.35 | 200 |
| 2023-03-06 | 27.90 | $27.69 | 4625 |
| 2023-03-03 | 27.94 | $27.93 | — |
| 2023-03-02 | 27.98 | $27.51 | 700 |
| 2023-03-01 | 28.03 | $27.35 | 800 |
| 2023-02-28 | 28.08 | $27.43 | 1000 |
| 2023-02-27 | 28.10 | $27.49 | 100 |
| 2023-02-24 | 28.13 | $27.42 | 23716 |
| 2023-02-23 | 28.16 | $27.68 | 100 |
| 2023-02-22 | 28.16 | $27.53 | 15300 |
| 2023-02-21 | 28.17 | $27.57 | 4200 |
| 2023-02-17 | 28.18 | $28.20 | 9505 |
| 2023-02-16 | 28.14 | $28.23 | 2513 |
| 2023-02-15 | 28.08 | $28.48 | 5900 |
| 2023-02-14 | 28.01 | $28.37 | 3200 |
| 2023-02-13 | 27.98 | $28.27 | 100 |
| 2023-02-10 | 27.94 | $27.97 | 1800 |
| 2023-02-09 | 27.92 | $27.98 | 3109 |
| 2023-02-08 | 27.90 | $28.18 | 10115 |
| 2023-02-07 | 27.85 | $28.44 | 6638 |
| 2023-02-06 | 27.78 | $28.20 | 419 |
| 2023-02-03 | 27.72 | $28.50 | 700 |
| 2023-02-02 | 27.62 | $28.77 | 3200 |
| 2023-02-01 | 27.52 | $28.55 | 17349 |
| 2023-01-31 | 27.42 | $28.28 | 17400 |
| 2023-01-30 | 27.34 | $27.82 | 11501 |
| 2023-01-27 | 27.28 | $28.06 | 240200 |
| 2023-01-26 | 27.19 | $28.06 | 17325 |
| 2023-01-25 | 27.14 | $27.75 | — |
| 2023-01-24 | 27.09 | $27.72 | 5800 |
| 2023-01-23 | 27.03 | $27.69 | 3300 |
| 2023-01-20 | 26.98 | $27.44 | 100 |
| 2023-01-19 | 26.93 | $27.01 | 1000 |
| 2023-01-18 | 26.90 | $27.22 | 500 |
| 2023-01-17 | 26.87 | $27.61 | 17000 |
| 2023-01-13 | 26.83 | $27.64 | 10000 |
| 2023-01-12 | 26.82 | $27.56 | 14535 |
| 2023-01-11 | 26.82 | $27.53 | 2618 |
| 2023-01-10 | 26.82 | $27.19 | 500 |
| 2023-01-09 | 26.82 | $27.04 | 6704 |
| 2023-01-06 | 26.83 | $27.04 | 844 |
| 2023-01-05 | 26.83 | $26.48 | 3501 |
| 2023-01-04 | 26.87 | $26.78 | 26429 |
| 2023-01-03 | 26.90 | $26.51 | 4316 |
| 2022-12-30 | 26.98 | $26.59 | 2900 |
| 2022-12-29 | 27.05 | $26.67 | 20800 |
| 2022-12-28 | 27.13 | $26.32 | 1714 |
| 2022-12-27 | 27.19 | $27.04 | 4718 |
| 2022-12-23 | 27.22 | $26.65 | 17529 |
| 2022-12-22 | 27.29 | $26.50 | 301 |
| 2022-12-21 | 27.36 | $26.81 | 6826 |
| 2022-12-20 | 27.41 | $26.47 | 200 |
| 2022-12-19 | 27.46 | $26.39 | — |
| 2022-12-16 | 27.51 | $26.61 | 11235 |
| 2022-12-15 | 27.54 | $26.80 | 511 |
| 2022-12-14 | 27.56 | $27.44 | 700 |
| 2022-12-13 | 27.57 | $27.63 | 1120 |
| 2022-12-12 | 27.56 | $27.50 | 10900 |
| 2022-12-09 | 27.56 | $27.08 | 22037 |
| 2022-12-08 | 27.58 | $27.27 | 200 |
| 2022-12-07 | 27.52 | $27.14 | 8616 |
| 2022-12-06 | 27.49 | $27.14 | 19400 |
| 2022-12-05 | 27.45 | $27.45 | 4500 |
| 2022-12-02 | 27.38 | $28.03 | 402 |
| 2022-12-01 | 27.28 | $28.12 | 6303 |
| 2022-11-30 | 27.19 | $28.19 | 3500 |
| 2022-11-29 | 27.13 | $27.62 | 10400 |
| 2022-11-28 | 27.09 | $27.60 | 69424 |
| 2022-11-25 | 27.06 | $27.96 | 100 |
| 2022-11-23 | 26.98 | $27.91 | 15616 |
| 2022-11-22 | 26.90 | $27.83 | 2734 |
| 2022-11-21 | 26.82 | $27.40 | 11500 |
| 2022-11-18 | 26.74 | $27.40 | 4700 |
| 2022-11-17 | 26.65 | $27.21 | 601 |
| 2022-11-16 | 26.53 | $27.37 | 13200 |
| 2022-11-15 | 26.42 | $27.51 | 19239 |
| 2022-11-14 | 26.31 | $27.37 | 17720 |
| 2022-11-11 | 26.20 | $27.61 | 11700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
57.79
2026-07-24
Close Price
$57.28
Vol: 7617
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.22
Average
38.67
Maximum
58.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.79 | $57.28 | 7617 |
| 2026-07-23 | 57.85 | $57.49 | 15119 |
| 2026-07-22 | 57.89 | $58.21 | 12409 |
| 2026-07-21 | 57.85 | $58.14 | 30342 |
| 2026-07-20 | 57.82 | $57.05 | 14922 |
| 2026-07-17 | 57.90 | $57.12 | 13222 |
| 2026-07-16 | 57.99 | $57.76 | 20300 |
| 2026-07-15 | 58.01 | $58.56 | 5100 |
| 2026-07-14 | 57.95 | $58.51 | 6324 |
| 2026-07-13 | 57.89 | $58.05 | 7200 |
| 2026-07-10 | 57.88 | $58.87 | 28266 |
| 2026-07-09 | 57.77 | $58.74 | 18264 |
| 2026-07-08 | 57.67 | $57.92 | 8600 |
| 2026-07-07 | 57.64 | $58.25 | 12437 |
| 2026-07-06 | 57.58 | $58.73 | 8600 |
| 2026-07-02 | 57.46 | $57.92 | 12700 |
| 2026-07-01 | 57.41 | $58.03 | 67000 |
| 2026-06-30 | 57.35 | $58.20 | 33842 |
| 2026-06-29 | 57.26 | $57.67 | 52530 |
| 2026-06-26 | 57.21 | $57.71 | 40216 |
| 2026-06-25 | 57.16 | $57.88 | 24046 |
| 2026-06-24 | 57.09 | $57.64 | 46280 |
| 2026-06-23 | 57.03 | $57.54 | 14200 |
| 2026-06-22 | 56.97 | $58.64 | 61300 |
| 2026-06-18 | 56.80 | $58.64 | 122639 |
| 2026-06-17 | 56.60 | $57.62 | 47232 |
| 2026-06-16 | 56.50 | $58.12 | 80400 |
| 2026-06-15 | 56.33 | $58.57 | 14632 |
| 2026-06-12 | 56.09 | $57.12 | 16800 |
| 2026-06-11 | 55.98 | $56.40 | 23200 |
| 2026-06-10 | 55.94 | $54.68 | 12400 |
| 2026-06-09 | 56.07 | $55.92 | 7148 |
| 2026-06-08 | 56.08 | $55.97 | 14249 |
| 2026-06-05 | 56.10 | $55.71 | 11144 |
| 2026-06-04 | 56.14 | $57.62 | 4500 |
| 2026-06-03 | 55.98 | $57.20 | 26625 |
| 2026-06-02 | 55.85 | $57.41 | 14188 |
| 2026-06-01 | 55.69 | $57.53 | 5830 |
| 2026-05-29 | 55.50 | $57.20 | 16435 |
| 2026-05-28 | 55.32 | $57.30 | 10708 |
| 2026-05-27 | 55.11 | $56.96 | 17600 |
| 2026-05-26 | 54.91 | $56.88 | 9425 |
| 2026-05-22 | 54.71 | $55.86 | 20630 |
| 2026-05-21 | 54.58 | $55.80 | 36800 |
| 2026-05-20 | 54.46 | $55.40 | 34400 |
| 2026-05-19 | 54.36 | $54.25 | 26448 |
| 2026-05-18 | 54.37 | $54.62 | 6236 |
| 2026-05-15 | 54.34 | $54.77 | 25800 |
| 2026-05-14 | 54.30 | $55.89 | 22018 |
| 2026-05-13 | 54.13 | $55.56 | 38136 |
| 2026-05-12 | 53.98 | $55.33 | 35800 |
| 2026-05-11 | 53.84 | $55.36 | 38100 |
| 2026-05-08 | 53.67 | $55.45 | 16713 |
| 2026-05-07 | 53.49 | $55.07 | 120000 |
| 2026-05-06 | 53.32 | $55.28 | 21529 |
| 2026-05-05 | 53.11 | $54.79 | 14100 |
| 2026-05-04 | 52.94 | $54.10 | 24500 |
| 2026-05-01 | 52.82 | $54.33 | 12807 |
| 2026-04-30 | 52.66 | $54.19 | 6900 |
| 2026-04-29 | 52.50 | $53.58 | 14116 |
| 2026-04-28 | 52.38 | $53.71 | 16305 |
| 2026-04-27 | 52.24 | $54.05 | 27500 |
| 2026-04-24 | 52.05 | $53.98 | 21705 |
| 2026-04-23 | 51.85 | $53.68 | 24800 |
| 2026-04-22 | 51.66 | $53.87 | 5000 |
| 2026-04-21 | 51.42 | $53.68 | 15200 |
| 2026-04-20 | 51.18 | $53.96 | 11800 |
| 2026-04-17 | 50.89 | $53.67 | 30700 |
| 2026-04-16 | 50.60 | $53.08 | 4000 |
| 2026-04-15 | 50.34 | $52.97 | 11743 |
| 2026-04-14 | 50.06 | $52.69 | 4144 |
| 2026-04-13 | 49.79 | $51.91 | 22900 |
| 2026-04-10 | 49.56 | $51.40 | 40332 |
| 2026-04-09 | 49.37 | $51.43 | 18449 |
| 2026-04-08 | 49.15 | $51.20 | 18000 |
| 2026-04-07 | 48.94 | $49.72 | 42300 |
| 2026-04-06 | 48.85 | $49.68 | 13443 |
| 2026-04-02 | 48.77 | $49.35 | 43400 |
| 2026-04-01 | 48.70 | $49.24 | 34348 |
| 2026-03-31 | 48.65 | $48.75 | 23900 |
| 2026-03-30 | 48.64 | $47.08 | 14812 |
| 2026-03-27 | 48.80 | $47.47 | 39900 |
| 2026-03-26 | 48.94 | $48.29 | 23637 |
| 2026-03-25 | 49.01 | $48.90 | 6400 |
| 2026-03-24 | 49.02 | $48.48 | 16300 |
| 2026-03-23 | 49.08 | $48.21 | 15148 |
| 2026-03-20 | 49.17 | $47.77 | 16900 |
| 2026-03-19 | 49.32 | $48.51 | 6301 |
| 2026-03-18 | 49.40 | $48.58 | 17815 |
| 2026-03-17 | 49.49 | $48.93 | 23100 |
| 2026-03-16 | 49.55 | $48.51 | 7625 |
| 2026-03-13 | 49.66 | $48.24 | 70405 |
| 2026-03-12 | 49.81 | $48.73 | 54128 |
| 2026-03-11 | 49.92 | $49.39 | 15800 |
| 2026-03-10 | 49.97 | $49.20 | 20943 |
| 2026-03-09 | 50.06 | $49.27 | 24237 |
| 2026-03-06 | 50.14 | $49.01 | 17200 |
| 2026-03-05 | 50.26 | $49.65 | 10335 |
| 2026-03-04 | 50.32 | $49.83 | 28537 |
| 2026-03-03 | 50.37 | $49.58 | 17111 |
| 2026-03-02 | 50.46 | $50.15 | 10400 |
| 2026-02-27 | 50.49 | $49.97 | 5300 |
| 2026-02-26 | 50.54 | $50.63 | 23700 |
| 2026-02-25 | 50.53 | $50.54 | 23000 |
| 2026-02-24 | 50.53 | $50.20 | 4740 |
| 2026-02-23 | 50.57 | $49.61 | 17004 |
| 2026-02-20 | 50.67 | $50.39 | 11018 |
| 2026-02-19 | 50.70 | $50.01 | 33520 |
| 2026-02-18 | 50.77 | $50.41 | 9030 |
| 2026-02-17 | 50.81 | $50.06 | 23400 |
| 2026-02-13 | 50.89 | $50.01 | 10600 |
| 2026-02-12 | 50.98 | $50.08 | 11100 |
| 2026-02-11 | 51.08 | $50.89 | 24145 |
| 2026-02-10 | 51.10 | $51.05 | 11600 |
| 2026-02-09 | 51.10 | $51.30 | 9700 |
| 2026-02-06 | 51.08 | $51.06 | 5824 |
| 2026-02-05 | 51.08 | $50.17 | 10600 |
| 2026-02-04 | 51.18 | $50.62 | 14000 |
| 2026-02-03 | 51.24 | $50.71 | 10630 |
| 2026-02-02 | 51.29 | $51.76 | 7200 |
| 2026-01-30 | 51.25 | $51.35 | 12500 |
| 2026-01-29 | 51.23 | $51.99 | 18000 |
| 2026-01-28 | 51.15 | $51.71 | 12500 |
| 2026-01-27 | 51.10 | $51.86 | 8300 |
| 2026-01-26 | 51.02 | $51.48 | 22731 |
| 2026-01-23 | 50.97 | $51.16 | 47400 |
| 2026-01-22 | 50.95 | $51.39 | 28522 |
| 2026-01-21 | 50.90 | $50.94 | 74745 |
| 2026-01-20 | 50.90 | $50.15 | 35600 |
| 2026-01-16 | 50.97 | $51.12 | 11600 |
| 2026-01-15 | 50.96 | $51.24 | 14200 |
| 2026-01-14 | 50.93 | $50.99 | 11621 |
| 2026-01-13 | 50.92 | $51.35 | 14300 |
| 2026-01-12 | 50.88 | $51.49 | 11700 |
| 2026-01-09 | 50.81 | $51.64 | 40400 |
| 2026-01-08 | 50.73 | $51.41 | 4716 |
| 2026-01-07 | 50.65 | $51.49 | 21600 |
| 2026-01-06 | 50.57 | $51.70 | 39800 |
| 2026-01-05 | 50.45 | $51.24 | 41500 |
| 2026-01-02 | 50.36 | $50.72 | 27226 |
| 2025-12-31 | 50.33 | $50.45 | 6600 |
| 2025-12-30 | 50.31 | $50.82 | 15100 |
| 2025-12-29 | 50.26 | $50.91 | 13700 |
| 2025-12-26 | 50.19 | $51.11 | 2322 |
| 2025-12-24 | 50.09 | $51.14 | 45769 |
| 2025-12-23 | 49.98 | $51.01 | 71300 |
| 2025-12-22 | 49.88 | $50.91 | 5849 |
| 2025-12-19 | 49.77 | $50.60 | 10600 |
| 2025-12-18 | 49.68 | $50.09 | 10100 |
| 2025-12-17 | 49.64 | $49.60 | 10943 |
| 2025-12-16 | 49.64 | $50.15 | 11832 |
| 2025-12-15 | 49.58 | $50.21 | 3800 |
| 2025-12-12 | 49.52 | $50.09 | 4343 |
| 2025-12-11 | 49.46 | $50.70 | 34623 |
| 2025-12-10 | 49.33 | $50.39 | 39000 |
| 2025-12-09 | 49.22 | $49.92 | 4932 |
| 2025-12-08 | 49.14 | $49.83 | 13011 |
| 2025-12-05 | 49.07 | $50.01 | 6800 |
| 2025-12-04 | 48.97 | $49.80 | 12300 |
| 2025-12-03 | 48.88 | $49.63 | 13700 |
| 2025-12-02 | 48.81 | $49.68 | 33000 |
| 2025-12-01 | 48.71 | $49.51 | 4714 |
| 2025-11-28 | 48.63 | $49.63 | 19478 |
| 2025-11-26 | 48.52 | $49.40 | 21900 |
| 2025-11-25 | 48.43 | $49.05 | 10900 |
| 2025-11-24 | 48.37 | $48.45 | 16038 |
| 2025-11-21 | 48.36 | $47.68 | 8830 |
| 2025-11-20 | 48.43 | $46.89 | 12220 |
| 2025-11-19 | 48.59 | $47.67 | 29508 |
| 2025-11-18 | 48.69 | $47.66 | 13000 |
| 2025-11-17 | 48.80 | $47.95 | 14448 |
| 2025-11-14 | 48.89 | $48.71 | 5700 |
| 2025-11-13 | 48.90 | $48.88 | 8842 |
| 2025-11-12 | 48.91 | $49.71 | 5930 |
| 2025-11-11 | 48.82 | $49.59 | 8104 |
| 2025-11-10 | 48.74 | $49.52 | 8200 |
| 2025-11-07 | 48.66 | $48.69 | 21000 |
| 2025-11-06 | 48.66 | $48.25 | 17600 |
| 2025-11-05 | 48.70 | $49.00 | 6200 |
| 2025-11-04 | 48.67 | $48.61 | 25900 |
| 2025-11-03 | 48.67 | $49.16 | 15344 |
| 2025-10-31 | 48.62 | $48.93 | 3200 |
| 2025-10-30 | 48.59 | $48.71 | 4031 |
| 2025-10-29 | 48.58 | $49.42 | 9000 |
| 2025-10-28 | 48.49 | $49.66 | 20700 |
| 2025-10-27 | 48.37 | $49.49 | 12115 |
| 2025-10-24 | 48.25 | $48.88 | 14633 |
| 2025-10-23 | 48.18 | $48.45 | 5137 |
| 2025-10-22 | 48.15 | $48.27 | 3634 |
| 2025-10-21 | 48.14 | $48.66 | 7500 |
| 2025-10-20 | 48.09 | $48.58 | 2512 |
| 2025-10-17 | 48.03 | $47.93 | 13128 |
| 2025-10-16 | 48.05 | $47.65 | 4713 |
| 2025-10-15 | 48.09 | $48.14 | 10800 |
| 2025-10-14 | 48.08 | $48.00 | 10841 |
| 2025-10-13 | 48.09 | $47.91 | 5912 |
| 2025-10-10 | 48.11 | $47.28 | 11200 |
| 2025-10-09 | 48.20 | $48.75 | 5146 |
| 2025-10-08 | 48.14 | $48.95 | 4135 |
| 2025-10-07 | 48.05 | $48.59 | 10800 |
| 2025-10-06 | 48.00 | $48.94 | 7400 |
| 2025-10-03 | 47.90 | $48.68 | 4617 |
| 2025-10-02 | 47.81 | $48.71 | 16047 |
| 2025-10-01 | 47.72 | $48.50 | 9200 |
| 2025-09-30 | 47.64 | $48.41 | 17552 |
| 2025-09-29 | 47.56 | $48.25 | 6488 |
| 2025-09-26 | 47.48 | $48.23 | 2200 |
| 2025-09-25 | 47.40 | $47.92 | 22900 |
| 2025-09-24 | 47.35 | $48.15 | 22600 |
| 2025-09-23 | 47.27 | $48.23 | 5715 |
| 2025-09-22 | 47.16 | $48.37 | 7346 |
| 2025-09-19 | 47.04 | $48.20 | 9300 |
| 2025-09-18 | 46.91 | $48.04 | 4437 |
| 2025-09-17 | 46.80 | $47.50 | 11762 |
| 2025-09-16 | 46.72 | $47.48 | 3596 |
| 2025-09-15 | 46.64 | $47.61 | 12384 |
| 2025-09-12 | 46.54 | $47.29 | 8100 |
| 2025-09-11 | 46.46 | $47.46 | 6122 |
| 2025-09-10 | 46.36 | $46.89 | 9243 |
| 2025-09-09 | 46.30 | $46.91 | 4900 |
| 2025-09-08 | 46.23 | $46.70 | 12000 |
| 2025-09-05 | 46.19 | $46.61 | 3300 |
| 2025-09-04 | 46.14 | $46.87 | 4200 |
| 2025-09-03 | 46.06 | $46.31 | 4300 |
| 2025-09-02 | 46.04 | $46.05 | 7100 |
| 2025-08-29 | 46.04 | $46.24 | 2400 |
| 2025-08-28 | 46.02 | $46.57 | 9900 |
| 2025-08-27 | 45.96 | $46.45 | 4945 |
| 2025-08-26 | 45.91 | $46.38 | 17500 |
| 2025-08-25 | 45.86 | $46.14 | 24022 |
| 2025-08-22 | 45.83 | $46.22 | 3700 |
| 2025-08-21 | 45.78 | $45.69 | 11100 |
| 2025-08-20 | 45.79 | $45.82 | 15200 |
| 2025-08-19 | 45.79 | $45.74 | 13716 |
| 2025-08-18 | 45.80 | $46.12 | 4600 |
| 2025-08-15 | 45.76 | $46.09 | 7400 |
| 2025-08-14 | 45.73 | $46.38 | 7305 |
| 2025-08-13 | 45.66 | $46.51 | 16400 |
| 2025-08-12 | 45.57 | $46.36 | 2823 |
| 2025-08-11 | 45.49 | $45.74 | 13121 |
| 2025-08-08 | 45.46 | $45.81 | 1449 |
| 2025-08-07 | 45.42 | $45.50 | 5200 |
| 2025-08-06 | 45.42 | $45.92 | 37600 |
| 2025-08-05 | 45.36 | $45.64 | 3919 |
| 2025-08-04 | 45.33 | $45.93 | 8000 |
| 2025-08-01 | 45.27 | $45.09 | 17200 |
| 2025-07-31 | 45.29 | $45.56 | 7500 |
| 2025-07-30 | 45.26 | $45.77 | 5200 |
| 2025-07-29 | 45.21 | $45.71 | 22147 |
| 2025-07-28 | 45.15 | $45.68 | 8800 |
| 2025-07-25 | 45.10 | $45.73 | 6900 |
| 2025-07-24 | 45.03 | $45.55 | 31944 |
| 2025-07-23 | 44.98 | $45.53 | 3200 |
| 2025-07-22 | 44.92 | $45.26 | 5347 |
| 2025-07-21 | 44.89 | $45.34 | 5530 |
| 2025-07-18 | 44.84 | $45.38 | 52522 |
| 2025-07-17 | 44.78 | $45.42 | 5800 |
| 2025-07-16 | 44.71 | $45.00 | 12408 |
| 2025-07-15 | 44.68 | $44.89 | 18200 |
| 2025-07-14 | 44.66 | $45.31 | 12100 |
| 2025-07-11 | 44.59 | $45.10 | 11100 |
| 2025-07-10 | 44.54 | $45.25 | 9705 |
| 2025-07-09 | 44.46 | $45.44 | 9541 |
| 2025-07-08 | 44.36 | $45.29 | 26636 |
| 2025-07-07 | 44.26 | $45.34 | 48900 |
| 2025-07-03 | 44.15 | $45.51 | 7726 |
| 2025-07-02 | 44.01 | $45.08 | 74500 |
| 2025-07-01 | 43.89 | $45.00 | 14345 |
| 2025-06-30 | 43.78 | $45.15 | 10221 |
| 2025-06-27 | 43.63 | $44.89 | 33100 |
| 2025-06-26 | 43.50 | $44.68 | 6748 |
| 2025-06-25 | 43.38 | $44.30 | 5700 |
| 2025-06-24 | 43.28 | $44.40 | 8441 |
| 2025-06-23 | 43.16 | $43.95 | 11518 |
| 2025-06-20 | 43.08 | $43.30 | 2400 |
| 2025-06-18 | 43.06 | $43.34 | 10435 |
| 2025-06-17 | 43.03 | $43.36 | 9800 |
| 2025-06-16 | 42.99 | $43.59 | 12100 |
| 2025-06-13 | 42.93 | $43.12 | 9000 |
| 2025-06-12 | 42.91 | $43.68 | 14640 |
| 2025-06-11 | 42.83 | $43.47 | 7724 |
| 2025-06-10 | 42.76 | $43.46 | 3111 |
| 2025-06-09 | 42.68 | $43.52 | 4315 |
| 2025-06-06 | 42.60 | $43.54 | 28708 |
| 2025-06-05 | 42.50 | $43.25 | 6046 |
| 2025-06-04 | 42.42 | $43.21 | 23900 |
| 2025-06-03 | 42.33 | $43.27 | 5900 |
| 2025-06-02 | 42.24 | $43.12 | 2215 |
| 2025-05-30 | 42.14 | $42.82 | 32400 |
| 2025-05-29 | 42.07 | $42.75 | 13600 |
| 2025-05-28 | 42.00 | $42.88 | 7600 |
| 2025-05-27 | 41.91 | $43.13 | 89447 |
| 2025-05-23 | 41.78 | $42.40 | 2100 |
| 2025-05-22 | 41.71 | $42.52 | 5300 |
| 2025-05-21 | 41.63 | $42.73 | 16300 |
| 2025-05-20 | 41.51 | $43.28 | 72738 |
| 2025-05-19 | 41.33 | $43.40 | 37900 |
| 2025-05-16 | 41.11 | $43.28 | 41500 |
| 2025-05-15 | 40.88 | $43.03 | 12521 |
| 2025-05-14 | 40.66 | $42.63 | 28107 |
| 2025-05-13 | 40.45 | $42.45 | 72508 |
| 2025-05-12 | 40.24 | $42.05 | 8300 |
| 2025-05-09 | 40.05 | $41.15 | 10843 |
| 2025-05-08 | 39.93 | $41.23 | 35400 |
| 2025-05-07 | 39.79 | $41.23 | 5230 |
| 2025-05-06 | 39.64 | $40.87 | 112034 |
| 2025-05-05 | 39.51 | $41.13 | 15800 |
| 2025-05-02 | 39.34 | $41.24 | 4023 |
| 2025-05-01 | 39.14 | $40.34 | 20100 |
| 2025-04-30 | 39.02 | $40.28 | 7700 |
| 2025-04-29 | 38.88 | $40.03 | 22100 |
| 2025-04-28 | 38.76 | $39.85 | 52300 |
| 2025-04-25 | 38.65 | $39.65 | 18708 |
| 2025-04-24 | 38.54 | $39.43 | 11018 |
| 2025-04-23 | 38.45 | $38.60 | 26100 |
| 2025-04-22 | 38.43 | $37.80 | 7400 |
| 2025-04-21 | 38.50 | $36.78 | 19200 |
| 2025-04-17 | 38.68 | $37.67 | 21631 |
| 2025-04-16 | 38.79 | $37.69 | 4200 |
| 2025-04-15 | 38.90 | $38.56 | 12000 |
| 2025-04-14 | 38.94 | $38.48 | 41613 |
| 2025-04-11 | 38.98 | $38.28 | 18529 |
| 2025-04-10 | 39.06 | $37.71 | 22000 |
| 2025-04-09 | 39.20 | $38.90 | 14100 |
| 2025-04-08 | 39.23 | $35.71 | 15400 |
| 2025-04-07 | 39.60 | $36.12 | 14700 |
| 2025-04-04 | 39.97 | $35.86 | 46500 |
| 2025-04-03 | 40.40 | $38.09 | 16121 |
| 2025-04-02 | 40.65 | $40.46 | 13400 |
| 2025-04-01 | 40.66 | $39.97 | 13600 |
| 2025-03-31 | 40.74 | $39.94 | 12800 |
| 2025-03-28 | 40.82 | $39.75 | 12300 |
| 2025-03-27 | 40.93 | $40.65 | 7400 |
| 2025-03-26 | 40.96 | $40.97 | 15000 |
| 2025-03-25 | 40.96 | $41.54 | 15242 |
| 2025-03-24 | 40.90 | $41.46 | 11800 |
| 2025-03-21 | 40.84 | $40.48 | 442 |
| 2025-03-20 | 40.88 | $40.42 | 9500 |
| 2025-03-19 | 40.93 | $40.71 | 21549 |
| 2025-03-18 | 40.96 | $40.08 | 3700 |
| 2025-03-17 | 41.05 | $40.45 | 13400 |
| 2025-03-14 | 41.11 | $40.12 | 76000 |
| 2025-03-13 | 41.21 | $39.09 | 17300 |
| 2025-03-12 | 41.44 | $39.75 | 16300 |
| 2025-03-11 | 41.62 | $39.57 | 19700 |
| 2025-03-10 | 41.83 | $39.68 | 6511 |
| 2025-03-07 | 42.06 | $40.58 | 19425 |
| 2025-03-06 | 42.21 | $40.26 | 101800 |
| 2025-03-05 | 42.42 | $41.33 | 332500 |
| 2025-03-04 | 42.53 | $40.84 | 28400 |
| 2025-03-03 | 42.71 | $41.16 | 35800 |
| 2025-02-28 | 42.88 | $42.04 | 8819 |
| 2025-02-27 | 42.96 | $41.61 | 21831 |
| 2025-02-26 | 43.11 | $42.26 | 106400 |
| 2025-02-25 | 43.20 | $41.89 | 12200 |
| 2025-02-24 | 43.33 | $42.14 | 39300 |
| 2025-02-21 | 43.46 | $42.63 | 43300 |
| 2025-02-20 | 43.55 | $43.65 | 15545 |
| 2025-02-19 | 43.53 | $44.05 | 3700 |
| 2025-02-18 | 43.48 | $44.18 | 7700 |
| 2025-02-14 | 43.41 | $43.93 | 4734 |
| 2025-02-13 | 43.35 | $43.88 | 7042 |
| 2025-02-12 | 43.30 | $43.27 | 11200 |
| 2025-02-11 | 43.30 | $43.55 | 10734 |
| 2025-02-10 | 43.27 | $43.88 | 3200 |
| 2025-02-07 | 43.21 | $43.77 | 3100 |
| 2025-02-06 | 43.15 | $43.66 | 82848 |
| 2025-02-05 | 43.10 | $43.57 | 65300 |
| 2025-02-04 | 43.05 | $43.26 | 3910 |
| 2025-02-03 | 43.02 | $42.95 | 18446 |
| 2025-01-31 | 43.03 | $43.15 | 5900 |
| 2025-01-30 | 43.02 | $43.99 | 2600 |
| 2025-01-29 | 42.92 | $43.39 | 29236 |
| 2025-01-28 | 42.87 | $43.42 | 12700 |
| 2025-01-27 | 42.81 | $42.95 | 3826 |
| 2025-01-24 | 42.79 | $44.05 | 9830 |
| 2025-01-23 | 42.66 | $44.18 | 20432 |
| 2025-01-22 | 42.50 | $43.99 | 84833 |
| 2025-01-21 | 42.34 | $43.67 | 69400 |
| 2025-01-17 | 42.20 | $42.81 | 7308 |
| 2025-01-16 | 42.14 | $42.49 | 3400 |
| 2025-01-15 | 42.10 | $42.42 | 6833 |
| 2025-01-14 | 42.07 | $41.76 | 8211 |
| 2025-01-13 | 42.10 | $41.37 | 13517 |
| 2025-01-10 | 42.18 | $41.45 | 14600 |
| 2025-01-08 | 42.26 | $42.02 | 14000 |
| 2025-01-07 | 42.28 | $41.92 | 4000 |
| 2025-01-06 | 42.32 | $42.49 | 16345 |
| 2025-01-03 | 42.30 | $42.28 | 13600 |
| 2025-01-02 | 42.30 | $41.65 | 5946 |
| 2024-12-31 | 42.37 | $41.48 | 9310 |
| 2024-12-30 | 42.47 | $41.71 | 15600 |
| 2024-12-27 | 42.54 | $42.04 | 4400 |
| 2024-12-26 | 42.60 | $42.55 | 13300 |
| 2024-12-24 | 42.60 | $42.55 | 18800 |
| 2024-12-23 | 42.61 | $42.16 | 4100 |
| 2024-12-20 | 42.66 | $41.88 | 12445 |
| 2024-12-19 | 42.74 | $41.47 | 15000 |
| 2024-12-18 | 42.87 | $41.34 | 19300 |
| 2024-12-17 | 43.03 | $42.76 | 39500 |
| 2024-12-16 | 43.06 | $43.15 | 6302 |
| 2024-12-13 | 43.05 | $42.92 | 8800 |
| 2024-12-12 | 43.06 | $43.17 | 16338 |
| 2024-12-11 | 43.05 | $43.42 | 15600 |
| 2024-12-10 | 43.01 | $43.05 | 15743 |
| 2024-12-09 | 43.01 | $43.35 | 4612 |
| 2024-12-06 | 42.97 | $44.13 | 4711 |
| 2024-12-05 | 42.85 | $43.90 | 5000 |
| 2024-12-04 | 42.74 | $44.03 | 5845 |
| 2024-12-03 | 42.61 | $43.71 | 5100 |
| 2024-12-02 | 42.49 | $43.56 | 6000 |
| 2024-11-29 | 42.38 | $43.67 | 417 |
| 2024-11-27 | 42.24 | $43.33 | 9500 |
| 2024-11-26 | 42.13 | $43.66 | 8800 |
| 2024-11-25 | 41.97 | $43.18 | 9900 |
| 2024-11-22 | 41.84 | $42.96 | 19400 |
| 2024-11-21 | 41.72 | $42.74 | 37418 |
| 2024-11-20 | 41.61 | $42.32 | 4500 |
| 2024-11-19 | 41.54 | $42.22 | 19000 |
| 2024-11-18 | 41.47 | $41.97 | 12800 |
| 2024-11-15 | 41.42 | $41.95 | 13800 |
| 2024-11-14 | 41.36 | $42.47 | 18648 |
| 2024-11-13 | 41.24 | $42.84 | 9444 |
| 2024-11-12 | 41.07 | $42.97 | 12700 |
| 2024-11-11 | 40.88 | $43.09 | 28400 |
| 2024-11-08 | 40.64 | $43.02 | 9027 |
| 2024-11-07 | 40.39 | $42.25 | 19500 |
| 2024-11-06 | 40.20 | $41.68 | 21031 |
| 2024-11-05 | 40.04 | $40.40 | 2521 |
| 2024-11-04 | 40.00 | $39.71 | 3600 |
| 2024-11-01 | 40.03 | $39.64 | 2925 |
| 2024-10-31 | 40.07 | $39.62 | 12314 |
| 2024-10-30 | 40.12 | $40.29 | 1200 |
| 2024-10-29 | 40.10 | $40.42 | 7500 |
| 2024-10-28 | 40.07 | $40.31 | 3200 |
| 2024-10-25 | 40.05 | $40.18 | 1300 |
| 2024-10-24 | 40.03 | $40.12 | 7000 |
| 2024-10-23 | 40.02 | $40.01 | 8148 |
| 2024-10-22 | 40.02 | $40.48 | 3046 |
| 2024-10-21 | 39.98 | $40.67 | 2400 |
| 2024-10-18 | 39.90 | $40.86 | 8330 |
| 2024-10-17 | 39.80 | $40.68 | 4447 |
| 2024-10-16 | 39.71 | $40.80 | 10341 |
| 2024-10-15 | 39.60 | $40.62 | 3549 |
| 2024-10-14 | 39.49 | $40.65 | 6000 |
| 2024-10-11 | 39.37 | $40.38 | 2500 |
| 2024-10-10 | 39.26 | $40.04 | 4001 |
| 2024-10-09 | 39.18 | $39.97 | 56513 |
| 2024-10-08 | 39.09 | $39.78 | 63400 |
| 2024-10-07 | 39.02 | $39.42 | 4520 |
| 2024-10-04 | 38.98 | $39.74 | 11722 |
| 2024-10-03 | 38.90 | $39.33 | 3700 |
| 2024-10-02 | 38.85 | $39.35 | 1000 |
| 2024-10-01 | 38.80 | $39.39 | 8600 |
| 2024-09-30 | 38.74 | $39.63 | 9600 |
| 2024-09-27 | 38.64 | $39.40 | 4000 |
| 2024-09-26 | 38.56 | $39.42 | 8010 |
| 2024-09-25 | 38.47 | $39.28 | 727 |
| 2024-09-24 | 38.39 | $39.40 | 7208 |
| 2024-09-23 | 38.28 | $39.41 | 3200 |
| 2024-09-20 | 38.16 | $39.21 | 5200 |
| 2024-09-19 | 38.05 | $39.34 | 17633 |
| 2024-09-18 | 37.92 | $38.56 | 414 |
| 2024-09-17 | 37.85 | $38.60 | 1800 |
| 2024-09-16 | 37.77 | $38.52 | 933 |
| 2024-09-13 | 37.69 | $38.31 | 1219 |
| 2024-09-12 | 37.63 | $37.81 | 9938 |
| 2024-09-11 | 37.61 | $37.45 | 5716 |
| 2024-09-10 | 37.63 | $37.11 | 5300 |
| 2024-09-09 | 37.68 | $37.00 | 2347 |
| 2024-09-06 | 37.75 | $36.76 | 2138 |
| 2024-09-05 | 37.86 | $37.33 | 5500 |
| 2024-09-04 | 37.91 | $37.59 | 3702 |
| 2024-09-03 | 37.95 | $37.78 | 7116 |
| 2024-08-30 | 37.96 | $38.82 | 4323 |
| 2024-08-29 | 37.87 | $38.54 | 25400 |
| 2024-08-28 | 37.80 | $38.56 | 3704 |
| 2024-08-27 | 37.72 | $38.82 | 1400 |
| 2024-08-26 | 37.61 | $38.71 | 4740 |
| 2024-08-23 | 37.49 | $38.85 | 500 |
| 2024-08-22 | 37.35 | $38.18 | 6424 |
| 2024-08-21 | 37.26 | $38.50 | 1900 |
| 2024-08-20 | 37.13 | $38.10 | 2816 |
| 2024-08-19 | 37.03 | $38.25 | 1909 |
| 2024-08-16 | 36.90 | $37.75 | 47949 |
| 2024-08-15 | 36.81 | $37.61 | 3514 |
| 2024-08-14 | 36.73 | $37.12 | 1043 |
| 2024-08-13 | 36.69 | $36.93 | 200 |
| 2024-08-12 | 36.66 | $36.45 | 10200 |
| 2024-08-09 | 36.68 | $36.36 | 19145 |
| 2024-08-08 | 36.72 | $36.15 | 2634 |
| 2024-08-07 | 36.78 | $35.66 | 5200 |
| 2024-08-06 | 36.90 | $35.42 | 3627 |
| 2024-08-05 | 37.05 | $35.12 | 8200 |
| 2024-08-02 | 37.25 | $36.17 | 271600 |
| 2024-08-01 | 37.37 | $37.05 | 45726 |
| 2024-07-31 | 37.40 | $37.63 | 33200 |
| 2024-07-30 | 37.38 | $37.25 | 205700 |
| 2024-07-29 | 37.39 | $37.45 | 77900 |
| 2024-07-26 | 37.39 | $37.20 | 3200 |
| 2024-07-25 | 37.41 | $36.92 | 20900 |
| 2024-07-24 | 37.46 | $36.81 | 6834 |
| 2024-07-23 | 37.52 | $37.84 | 15200 |
| 2024-07-22 | 37.49 | $37.58 | 7700 |
| 2024-07-19 | 37.48 | $37.41 | 330 |
| 2024-07-18 | 37.49 | $37.88 | 600 |
| 2024-07-17 | 37.45 | $37.93 | 6631 |
| 2024-07-16 | 37.40 | $38.70 | 3100 |
| 2024-07-15 | 37.26 | $38.27 | 624 |
| 2024-07-12 | 37.15 | $38.19 | 5929 |
| 2024-07-11 | 37.05 | $37.87 | 2514 |
| 2024-07-10 | 36.96 | $37.56 | 139 |
| 2024-07-09 | 36.90 | $36.95 | 200 |
| 2024-07-08 | 36.89 | $37.17 | 2441 |
| 2024-07-05 | 36.86 | $37.04 | 500 |
| 2024-07-03 | 36.84 | $37.01 | 12647 |
| 2024-07-02 | 36.82 | $36.91 | 33309 |
| 2024-07-01 | 36.82 | $36.84 | 2701 |
| 2024-06-28 | 36.81 | $36.97 | 3104 |
| 2024-06-27 | 36.80 | $36.94 | 100 |
| 2024-06-26 | 36.78 | $36.91 | 100 |
| 2024-06-25 | 36.77 | $37.04 | 1900 |
| 2024-06-24 | 36.74 | $36.98 | 3413 |
| 2024-06-21 | 36.71 | $36.98 | 3739 |
| 2024-06-20 | 36.69 | $36.85 | 10401 |
| 2024-06-18 | 36.67 | $37.06 | 18935 |
| 2024-06-17 | 36.63 | $37.09 | 3400 |
| 2024-06-14 | 36.58 | $36.86 | 4649 |
| 2024-06-13 | 36.55 | $36.78 | 16934 |
| 2024-06-12 | 36.52 | $37.05 | 1049 |
| 2024-06-11 | 36.47 | $36.50 | 733 |
| 2024-06-10 | 36.46 | $36.67 | 300 |
| 2024-06-07 | 36.44 | $36.54 | 3800 |
| 2024-06-06 | 36.43 | $36.73 | 2110 |
| 2024-06-05 | 36.40 | $36.93 | 2500 |
| 2024-06-04 | 36.35 | $36.28 | 4636 |
| 2024-06-03 | 36.35 | $36.41 | 600 |
| 2024-05-31 | 36.35 | $36.55 | 13000 |
| 2024-05-30 | 36.33 | $36.10 | 79826 |
| 2024-05-29 | 36.35 | $36.39 | 35302 |
| 2024-05-28 | 36.35 | $36.67 | 3727 |
| 2024-05-24 | 36.31 | $36.73 | 700 |
| 2024-05-23 | 36.27 | $36.58 | 2900 |
| 2024-05-22 | 36.23 | $36.66 | 9213 |
| 2024-05-21 | 36.19 | $36.99 | 4300 |
| 2024-05-20 | 36.11 | $37.02 | 541 |
| 2024-05-17 | 36.01 | $36.81 | 2446 |
| 2024-05-16 | 35.92 | $36.75 | 10202 |
| 2024-05-15 | 35.84 | $37.06 | 1100 |
| 2024-05-14 | 35.71 | $36.33 | 15625 |
| 2024-05-13 | 35.64 | $36.20 | 900 |
| 2024-05-10 | 35.59 | $36.29 | 1800 |
| 2024-05-09 | 35.51 | $36.17 | 20827 |
| 2024-05-08 | 35.44 | $35.89 | 200 |
| 2024-05-07 | 35.39 | $35.88 | 5100 |
| 2024-05-06 | 35.34 | $35.90 | 9125 |
| 2024-05-03 | 35.28 | $35.53 | 731 |
| 2024-05-02 | 35.26 | $35.04 | 4536 |
| 2024-05-01 | 35.28 | $34.82 | 611 |
| 2024-04-30 | 35.33 | $34.83 | 2500 |
| 2024-04-29 | 35.38 | $35.48 | 2900 |
| 2024-04-26 | 35.37 | $35.46 | 9026 |
| 2024-04-25 | 35.36 | $35.03 | 6015 |
| 2024-04-24 | 35.40 | $35.45 | 9541 |
| 2024-04-23 | 35.39 | $35.32 | 2100 |
| 2024-04-22 | 35.40 | $34.86 | 25800 |
| 2024-04-19 | 35.46 | $34.56 | 2847 |
| 2024-04-18 | 35.55 | $34.77 | 3818 |
| 2024-04-17 | 35.63 | $34.92 | 2400 |
| 2024-04-16 | 35.71 | $35.02 | 9538 |
| 2024-04-15 | 35.78 | $35.00 | 3700 |
| 2024-04-12 | 35.86 | $35.48 | 4000 |
| 2024-04-11 | 35.90 | $35.99 | 300 |
| 2024-04-10 | 35.90 | $35.75 | 3814 |
| 2024-04-09 | 35.91 | $36.17 | 2246 |
| 2024-04-08 | 35.88 | $36.25 | 3532 |
| 2024-04-05 | 35.85 | $36.30 | 3046 |
| 2024-04-04 | 35.80 | $35.85 | 3200 |
| 2024-04-03 | 35.79 | $36.22 | 4500 |
| 2024-04-02 | 35.75 | $36.07 | 14546 |
| 2024-04-01 | 35.71 | $36.34 | 11000 |
| 2024-03-28 | 35.65 | $36.40 | 8400 |
| 2024-03-27 | 35.57 | $36.30 | 5600 |
| 2024-03-26 | 35.49 | $36.06 | 5300 |
| 2024-03-25 | 35.43 | $36.17 | 1700 |
| 2024-03-22 | 35.35 | $36.29 | 1700 |
| 2024-03-21 | 35.25 | $36.41 | 16100 |
| 2024-03-20 | 35.13 | $36.07 | 1900 |
| 2024-03-19 | 35.03 | $35.71 | 1432 |
| 2024-03-18 | 34.96 | $35.41 | 7500 |
| 2024-03-15 | 34.92 | $35.20 | 5241 |
| 2024-03-14 | 34.89 | $35.38 | 2617 |
| 2024-03-13 | 34.83 | $35.68 | 1700 |
| 2024-03-12 | 34.74 | $35.72 | 500 |
| 2024-03-11 | 34.64 | $35.28 | 1215 |
| 2024-03-08 | 34.58 | $35.33 | 2938 |
| 2024-03-07 | 34.50 | $35.49 | 217 |
| 2024-03-06 | 34.39 | $35.10 | 13511 |
| 2024-03-05 | 34.32 | $34.88 | 611 |
| 2024-03-04 | 34.26 | $35.24 | 100 |
| 2024-03-01 | 34.15 | $35.24 | 112 |
| 2024-02-29 | 34.04 | $34.90 | 244 |
| 2024-02-28 | 33.95 | $34.55 | 4120 |
| 2024-02-27 | 33.89 | $34.64 | 100 |
| 2024-02-26 | 33.81 | $34.59 | 3313 |
| 2024-02-23 | 33.72 | $34.69 | 10941 |
| 2024-02-22 | 33.62 | $34.51 | 3836 |
| 2024-02-21 | 33.53 | $33.82 | 1000 |
| 2024-02-20 | 33.50 | $33.93 | 4500 |
| 2024-02-16 | 33.45 | $34.07 | 700 |
| 2024-02-15 | 33.39 | $34.28 | 700 |
| 2024-02-14 | 33.29 | $33.98 | 4727 |
| 2024-02-13 | 33.22 | $33.36 | 6600 |
| 2024-02-12 | 33.21 | $34.17 | 11410 |
| 2024-02-09 | 33.10 | $34.03 | 600 |
| 2024-02-08 | 33.01 | $33.77 | 1300 |
| 2024-02-07 | 32.93 | $33.48 | 5846 |
| 2024-02-06 | 32.87 | $33.33 | 4900 |
| 2024-02-05 | 32.82 | $33.28 | 6041 |
| 2024-02-02 | 32.77 | $33.60 | 8700 |
| 2024-02-01 | 32.68 | $33.30 | 46800 |
| 2024-01-31 | 32.62 | $32.85 | 5425 |
| 2024-01-30 | 32.59 | $33.45 | 6000 |
| 2024-01-29 | 32.50 | $33.38 | 400 |
| 2024-01-26 | 32.41 | $33.09 | 16800 |
| 2024-01-25 | 32.34 | $33.07 | 5947 |
| 2024-01-24 | 32.26 | $32.92 | 5500 |
| 2024-01-23 | 32.20 | $32.85 | 11800 |
| 2024-01-22 | 32.13 | $33.03 | 1321 |
| 2024-01-19 | 32.03 | $32.69 | 5500 |
| 2024-01-18 | 31.96 | $32.32 | 38400 |
| 2024-01-17 | 31.92 | $32.09 | 900 |
| 2024-01-16 | 31.91 | $32.25 | 1016 |
| 2024-01-12 | 31.87 | $32.26 | 6912 |
| 2024-01-11 | 31.83 | $32.29 | 6105 |
| 2024-01-10 | 31.78 | $32.26 | 200 |
| 2024-01-09 | 31.73 | $32.15 | 500 |
| 2024-01-08 | 31.69 | $32.17 | 4600 |
| 2024-01-05 | 31.64 | $31.73 | 441 |
| 2024-01-04 | 31.63 | $31.70 | 1645 |
| 2024-01-03 | 31.62 | $31.69 | 9517 |
| 2024-01-02 | 31.61 | $32.10 | 6447 |
| 2023-12-29 | 31.56 | $32.28 | 13501 |
| 2023-12-28 | 31.48 | $32.45 | 1500 |
| 2023-12-27 | 31.38 | $32.44 | 7600 |
| 2023-12-26 | 31.27 | $32.45 | 4200 |
| 2023-12-22 | 31.15 | $32.26 | 320 |
| 2023-12-21 | 31.03 | $32.08 | 9401 |
| 2023-12-20 | 30.92 | $31.66 | 13406 |
| 2023-12-19 | 30.84 | $32.31 | 4402 |
| 2023-12-18 | 30.68 | $31.94 | 10300 |
| 2023-12-15 | 30.55 | $31.78 | 4817 |
| 2023-12-14 | 30.42 | $32.00 | 4700 |
| 2023-12-13 | 30.26 | $31.60 | 442 |
| 2023-12-12 | 30.12 | $31.04 | 2414 |
| 2023-12-11 | 30.02 | $30.81 | 6517 |
| 2023-12-08 | 29.93 | $30.68 | 15628 |
| 2023-12-07 | 29.86 | $30.56 | 6124 |
| 2023-12-06 | 29.78 | $30.29 | 100 |
| 2023-12-05 | 29.73 | $30.34 | 15210 |
| 2023-12-04 | 29.66 | $30.42 | 3304 |
| 2023-12-01 | 29.58 | $30.49 | 6400 |
| 2023-11-30 | 29.49 | $30.14 | 33900 |
| 2023-11-29 | 29.42 | $29.93 | 4116 |
| 2023-11-28 | 29.37 | $29.97 | 941 |
| 2023-11-27 | 29.30 | $30.06 | 200 |
| 2023-11-24 | 29.22 | $30.11 | — |
| 2023-11-22 | 29.13 | $30.07 | 9832 |
| 2023-11-21 | 29.03 | $29.93 | — |
| 2023-11-20 | 28.94 | $30.03 | 7702 |
| 2023-11-17 | 28.82 | $29.83 | 2100 |
| 2023-11-16 | 28.72 | $29.72 | 8808 |
| 2023-11-15 | 28.61 | $29.80 | 7133 |
| 2023-11-14 | 28.48 | $29.88 | 20100 |
| 2023-11-13 | 28.34 | $28.94 | 16443 |
| 2023-11-10 | 28.27 | $28.93 | 7300 |
| 2023-11-09 | 28.20 | $28.48 | 100 |
| 2023-11-08 | 28.18 | $28.69 | 222 |
| 2023-11-07 | 28.12 | $28.77 | 19800 |
| 2023-11-06 | 28.05 | $28.69 | 1700 |
| 2023-11-03 | 27.99 | $28.74 | 400 |
| 2023-11-02 | 27.91 | $28.33 | 700 |
| 2023-11-01 | 27.86 | $27.87 | 600 |
| 2023-10-31 | 27.86 | $27.42 | 9800 |
| 2023-10-30 | 27.91 | $27.19 | 11000 |
| 2023-10-27 | 27.98 | $26.94 | 3700 |
| 2023-10-26 | 28.09 | $27.07 | 119 |
| 2023-10-25 | 28.20 | $27.21 | 1416 |
| 2023-10-24 | 28.31 | $27.75 | 1700 |
| 2023-10-23 | 28.36 | $27.60 | 4800 |
| 2023-10-20 | 28.45 | $27.71 | 100 |
| 2023-10-19 | 28.52 | $28.10 | 100 |
| 2023-10-18 | 28.57 | $28.37 | 1100 |
| 2023-10-17 | 28.59 | $28.78 | 1539 |
| 2023-10-16 | 28.57 | $28.69 | 200 |
| 2023-10-13 | 28.55 | $28.30 | 127 |
| 2023-10-12 | 28.58 | $28.48 | 1900 |
| 2023-10-11 | 28.59 | $28.87 | 800 |
| 2023-10-10 | 28.56 | $28.68 | 3403 |
| 2023-10-09 | 28.55 | $28.48 | 5 |
| 2023-10-06 | 28.56 | $28.31 | 500 |
| 2023-10-05 | 28.58 | $27.97 | 2921 |
| 2023-10-04 | 28.65 | $28.05 | 8800 |
| 2023-10-03 | 28.71 | $27.81 | 100 |
| 2023-10-02 | 28.81 | $28.33 | 1313 |
| 2023-09-29 | 28.86 | $28.46 | 3500 |
| 2023-09-28 | 28.90 | $28.64 | 100 |
| 2023-09-27 | 28.93 | $28.36 | 8200 |
| 2023-09-26 | 28.99 | $28.32 | 18200 |
| 2023-09-25 | 29.06 | $28.71 | 1017 |
| 2023-09-22 | 29.09 | $28.57 | 823 |
| 2023-09-21 | 29.15 | $28.53 | 2309 |
| 2023-09-20 | 29.21 | $28.99 | 600 |
| 2023-09-19 | 29.24 | $29.18 | 1000 |
| 2023-09-18 | 29.24 | $29.22 | 431 |
| 2023-09-15 | 29.24 | $29.17 | 2215 |
| 2023-09-14 | 29.25 | $29.58 | 500 |
| 2023-09-13 | 29.22 | $29.27 | 727 |
| 2023-09-12 | 29.21 | $29.31 | 1304 |
| 2023-09-11 | 29.20 | $29.42 | 108 |
| 2023-09-08 | 29.18 | $29.26 | 1210 |
| 2023-09-07 | 29.17 | $29.24 | 400 |
| 2023-09-06 | 29.16 | $29.24 | 8800 |
| 2023-09-05 | 29.16 | $29.24 | 3025 |
| 2023-09-01 | 29.15 | $29.64 | 1028 |
| 2023-08-31 | 29.10 | $29.50 | 2520 |
| 2023-08-30 | 29.05 | $29.42 | 100 |
| 2023-08-29 | 29.01 | $29.25 | — |
| 2023-08-28 | 28.99 | $28.82 | 100 |
| 2023-08-25 | 29.01 | $28.62 | 2816 |
| 2023-08-24 | 29.05 | $28.58 | 2529 |
| 2023-08-23 | 29.10 | $28.93 | 100 |
| 2023-08-22 | 29.11 | $28.63 | 832 |
| 2023-08-21 | 29.17 | $28.69 | 102 |
| 2023-08-18 | 29.22 | $28.46 | 300 |
| 2023-08-17 | 29.29 | $28.44 | 2325 |
| 2023-08-16 | 29.38 | $28.83 | 16034 |
| 2023-08-15 | 29.44 | $29.08 | 100 |
| 2023-08-14 | 29.48 | $29.30 | 400 |
| 2023-08-11 | 29.50 | $29.16 | 64800 |
| 2023-08-10 | 29.54 | $29.23 | 400 |
| 2023-08-09 | 29.57 | $29.23 | 2326 |
| 2023-08-08 | 29.60 | $29.53 | 6509 |
| 2023-08-07 | 29.61 | $29.65 | 432 |
| 2023-08-04 | 29.61 | $29.32 | 1219 |
| 2023-08-03 | 29.64 | $29.59 | 922 |
| 2023-08-02 | 29.64 | $29.80 | 2507 |
| 2023-08-01 | 29.63 | $30.29 | 215 |
| 2023-07-31 | 29.56 | $30.00 | 200 |
| 2023-07-28 | 29.51 | $29.85 | 335 |
| 2023-07-27 | 29.47 | $29.70 | 1634 |
| 2023-07-26 | 29.45 | $29.82 | 8749 |
| 2023-07-25 | 29.41 | $30.07 | 310 |
| 2023-07-24 | 29.34 | $29.91 | 800 |
| 2023-07-21 | 29.28 | $29.87 | 3800 |
| 2023-07-20 | 29.22 | $29.90 | 1516 |
| 2023-07-19 | 29.15 | $30.27 | 14200 |
| 2023-07-18 | 29.03 | $30.21 | 8318 |
| 2023-07-17 | 28.91 | $29.92 | 3145 |
| 2023-07-14 | 28.80 | $29.70 | 10114 |
| 2023-07-13 | 28.70 | $29.77 | 1800 |
| 2023-07-12 | 28.59 | $29.45 | 1737 |
| 2023-07-11 | 28.50 | $29.30 | 111 |
| 2023-07-10 | 28.42 | $29.02 | 1700 |
| 2023-07-07 | 28.35 | $28.63 | 1100 |
| 2023-07-06 | 28.33 | $28.61 | 713 |
| 2023-07-05 | 28.30 | $28.85 | 3446 |
| 2023-07-03 | 28.24 | $29.02 | 5500 |
| 2023-06-30 | 28.15 | $29.02 | 3700 |
| 2023-06-29 | 28.06 | $28.70 | 100 |
| 2023-06-28 | 28.00 | $28.44 | 428 |
| 2023-06-27 | 27.95 | $28.53 | 1307 |
| 2023-06-26 | 27.89 | $28.07 | 500 |
| 2023-06-23 | 27.87 | $28.02 | 400 |
| 2023-06-22 | 27.85 | $28.29 | 500 |
| 2023-06-21 | 27.81 | $28.30 | 1300 |
| 2023-06-20 | 27.76 | $28.39 | 1100 |
| 2023-06-16 | 27.69 | $28.49 | 100 |
| 2023-06-15 | 27.60 | $28.67 | 129 |
| 2023-06-14 | 27.49 | $28.38 | 1400 |
| 2023-06-13 | 27.40 | $28.47 | 4200 |
| 2023-06-12 | 27.29 | $28.24 | 1000 |
| 2023-06-09 | 27.19 | $27.86 | 1607 |
| 2023-06-08 | 27.11 | $27.93 | 200 |
| 2023-06-07 | 27.03 | $27.78 | 300 |
| 2023-06-06 | 26.95 | $27.74 | 100 |
| 2023-06-05 | 26.87 | $27.50 | 4300 |
| 2023-06-02 | 26.80 | $27.54 | 46200 |
| 2023-06-01 | 26.72 | $26.94 | 10031 |
| 2023-05-31 | 26.70 | $26.77 | 2820 |
| 2023-05-30 | 26.69 | $27.05 | 79 |
| 2023-05-26 | 26.65 | $27.07 | 10200 |
| 2023-05-25 | 26.61 | $26.65 | 6100 |
| 2023-05-24 | 26.61 | $26.37 | 527 |
| 2023-05-23 | 26.63 | $26.62 | 6500 |
| 2023-05-22 | 26.63 | $26.88 | 600 |
| 2023-05-19 | 26.61 | $26.89 | 10610 |
| 2023-05-18 | 26.58 | $27.00 | 200 |
| 2023-05-17 | 26.53 | $26.69 | 7800 |
| 2023-05-16 | 26.51 | $26.23 | 49200 |
| 2023-05-15 | 26.54 | $26.50 | 47300 |
| 2023-05-12 | 26.55 | $26.25 | 11500 |
| 2023-05-11 | 26.58 | $26.41 | 6134 |
| 2023-05-10 | 26.60 | $26.50 | 2100 |
| 2023-05-09 | 26.61 | $26.47 | 200 |
| 2023-05-08 | 26.62 | $26.58 | 200 |
| 2023-05-05 | 26.63 | $26.60 | 800 |
| 2023-05-04 | 26.63 | $26.18 | 100 |
| 2023-05-03 | 26.68 | $26.44 | 2800 |
| 2023-05-02 | 26.70 | $26.50 | 500 |
| 2023-05-01 | 26.73 | $26.97 | 2900 |
| 2023-04-28 | 26.70 | $26.84 | 1227 |
| 2023-04-27 | 26.68 | $26.58 | 2706 |
| 2023-04-26 | 26.70 | $26.19 | 2500 |
| 2023-04-25 | 26.75 | $26.40 | 2200 |
| 2023-04-24 | 26.79 | $26.90 | 500 |
| 2023-04-21 | 26.77 | $26.85 | 87325 |
| 2023-04-20 | 26.77 | $26.89 | 17123 |
| 2023-04-19 | 26.75 | $27.07 | 42418 |
| 2023-04-18 | 26.72 | $27.16 | 19147 |
| 2023-04-17 | 26.67 | $27.12 | 36342 |
| 2023-04-14 | 26.63 | $26.94 | 9817 |
| 2023-04-13 | 26.59 | $26.93 | 64310 |
| 2023-04-12 | 26.56 | $26.67 | 5800 |
| 2023-04-11 | 26.55 | $26.85 | 5900 |
| 2023-04-10 | 26.51 | $26.67 | 28300 |
| 2023-04-06 | 26.50 | $26.43 | 9835 |
| 2023-04-05 | 26.50 | $26.43 | 4600 |
| 2023-04-04 | 26.51 | $26.54 | 100 |
| 2023-04-03 | 26.51 | $26.90 | 21200 |
| 2023-03-31 | 26.47 | $26.90 | 14900 |
| 2023-03-30 | 26.42 | $26.42 | 5424 |
| 2023-03-29 | 26.42 | $26.34 | 300 |
| 2023-03-28 | 26.43 | $26.10 | 4900 |
| 2023-03-27 | 26.47 | $26.08 | 8900 |
| 2023-03-24 | 26.51 | $25.85 | 9506 |
| 2023-03-23 | 26.58 | $25.80 | 11513 |
| 2023-03-22 | 26.66 | $25.87 | 2516 |
| 2023-03-21 | 26.74 | $26.43 | 7300 |
| 2023-03-20 | 26.77 | $26.07 | 805 |
| 2023-03-17 | 26.85 | $25.78 | 21600 |
| 2023-03-16 | 26.96 | $26.25 | 3541 |
| 2023-03-15 | 27.04 | $25.77 | 5100 |
| 2023-03-14 | 27.17 | $26.14 | 10200 |
| 2023-03-13 | 27.28 | $25.69 | 12800 |
| 2023-03-10 | 27.44 | $26.00 | 10300 |
| 2023-03-09 | 27.60 | $26.71 | 12337 |
| 2023-03-08 | 27.69 | $27.36 | 3 |
| 2023-03-07 | 27.72 | $27.35 | 200 |
| 2023-03-06 | 27.76 | $27.69 | 4625 |
| 2023-03-03 | 27.77 | $27.93 | — |
| 2023-03-02 | 27.76 | $27.51 | 700 |
| 2023-03-01 | 27.78 | $27.35 | 800 |
| 2023-02-28 | 27.83 | $27.43 | 1000 |
| 2023-02-27 | 27.87 | $27.49 | 100 |
| 2023-02-24 | 27.91 | $27.42 | 23716 |
| 2023-02-23 | 27.96 | $27.68 | 100 |
| 2023-02-22 | 27.99 | $27.53 | 15300 |
| 2023-02-21 | 28.04 | $27.57 | 4200 |
| 2023-02-17 | 28.09 | $28.20 | 9505 |
| 2023-02-16 | 28.07 | $28.23 | 2513 |
| 2023-02-15 | 28.06 | $28.48 | 5900 |
| 2023-02-14 | 28.01 | $28.37 | 3200 |
| 2023-02-13 | 27.98 | $28.27 | 100 |
| 2023-02-10 | 27.94 | $27.97 | 1800 |
| 2023-02-09 | 27.94 | $27.98 | 3109 |
| 2023-02-08 | 27.94 | $28.18 | 10115 |
| 2023-02-07 | 27.91 | $28.44 | 6638 |
| 2023-02-06 | 27.86 | $28.20 | 419 |
| 2023-02-03 | 27.82 | $28.50 | 700 |
| 2023-02-02 | 27.75 | $28.77 | 3200 |
| 2023-02-01 | 27.64 | $28.55 | 17349 |
| 2023-01-31 | 27.55 | $28.28 | 17400 |
| 2023-01-30 | 27.47 | $27.82 | 11501 |
| 2023-01-27 | 27.43 | $28.06 | 240200 |
| 2023-01-26 | 27.37 | $28.06 | 17325 |
| 2023-01-25 | 27.29 | $27.75 | — |
| 2023-01-24 | 27.24 | $27.72 | 5800 |
| 2023-01-23 | 27.19 | $27.69 | 3300 |
| 2023-01-20 | 27.14 | $27.44 | 100 |
| 2023-01-19 | 27.11 | $27.01 | 1000 |
| 2023-01-18 | 27.12 | $27.22 | 500 |
| 2023-01-17 | 27.11 | $27.61 | 17000 |
| 2023-01-13 | 27.06 | $27.64 | 10000 |
| 2023-01-12 | 27.00 | $27.56 | 14535 |
| 2023-01-11 | 26.94 | $27.53 | 2618 |
| 2023-01-10 | 26.88 | $27.19 | 500 |
| 2023-01-09 | 26.84 | $27.04 | 6704 |
| 2023-01-06 | 26.82 | $27.04 | 844 |
| 2023-01-05 | 26.80 | $26.48 | 3501 |
| 2023-01-04 | 26.83 | $26.78 | 26429 |
| 2023-01-03 | 26.84 | $26.51 | 4316 |
| 2022-12-30 | 26.87 | $26.59 | 2900 |
| 2022-12-29 | 26.90 | $26.67 | 20800 |
| 2022-12-28 | 26.93 | $26.32 | 1714 |
| 2022-12-27 | 26.99 | $27.04 | 4718 |
| 2022-12-23 | 26.98 | $26.65 | 17529 |
| 2022-12-22 | 27.02 | $26.50 | 301 |
| 2022-12-21 | 27.07 | $26.81 | 6826 |
| 2022-12-20 | 27.10 | $26.47 | 200 |
| 2022-12-19 | 27.17 | $26.39 | — |
| 2022-12-16 | 27.25 | $26.61 | 11235 |
| 2022-12-15 | 27.32 | $26.80 | 511 |
| 2022-12-14 | 27.37 | $27.44 | 700 |
| 2022-12-13 | 27.37 | $27.63 | 1120 |
| 2022-12-12 | 27.34 | $27.50 | 10900 |
| 2022-12-09 | 27.32 | $27.08 | 22037 |
| 2022-12-08 | 27.35 | $27.27 | 200 |
| 2022-12-07 | 27.35 | $27.14 | 8616 |
| 2022-12-06 | 27.38 | $27.14 | 19400 |
| 2022-12-05 | 27.40 | $27.45 | 4500 |
| 2022-12-02 | 27.40 | $28.03 | 402 |
| 2022-12-01 | 27.33 | $28.12 | 6303 |
| 2022-11-30 | 27.25 | $28.19 | 3500 |
| 2022-11-29 | 27.15 | $27.62 | 10400 |
| 2022-11-28 | 27.10 | $27.60 | 69424 |
| 2022-11-25 | 27.04 | $27.96 | 100 |
| 2022-11-23 | 26.95 | $27.91 | 15616 |
| 2022-11-22 | 26.84 | $27.83 | 2734 |
| 2022-11-21 | 26.74 | $27.40 | 11500 |
| 2022-11-18 | 26.67 | $27.40 | 4700 |
| 2022-11-17 | 26.59 | $27.21 | 601 |
| 2022-11-16 | 26.53 | $27.37 | 13200 |
| 2022-11-15 | 26.44 | $27.51 | 19239 |
| 2022-11-14 | 26.33 | $27.37 | 17720 |
| 2022-11-11 | 26.22 | $27.61 | 11700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
57.93
2026-07-24
Close Price
$57.28
Vol: 7617
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.16
Average
38.78
Maximum
58.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.93 | $57.28 | 7617 |
| 2026-07-23 | 58.00 | $57.49 | 15119 |
| 2026-07-22 | 58.05 | $58.21 | 12409 |
| 2026-07-21 | 58.03 | $58.14 | 30342 |
| 2026-07-20 | 58.02 | $57.05 | 14922 |
| 2026-07-17 | 58.13 | $57.12 | 13222 |
| 2026-07-16 | 58.22 | $57.76 | 20300 |
| 2026-07-15 | 58.26 | $58.56 | 5100 |
| 2026-07-14 | 58.22 | $58.51 | 6324 |
| 2026-07-13 | 58.18 | $58.05 | 7200 |
| 2026-07-10 | 58.18 | $58.87 | 28266 |
| 2026-07-09 | 58.08 | $58.74 | 18264 |
| 2026-07-08 | 57.98 | $57.92 | 8600 |
| 2026-07-07 | 57.94 | $58.25 | 12437 |
| 2026-07-06 | 57.86 | $58.73 | 8600 |
| 2026-07-02 | 57.73 | $57.92 | 12700 |
| 2026-07-01 | 57.68 | $58.03 | 67000 |
| 2026-06-30 | 57.61 | $58.20 | 33842 |
| 2026-06-29 | 57.52 | $57.67 | 52530 |
| 2026-06-26 | 57.48 | $57.71 | 40216 |
| 2026-06-25 | 57.44 | $57.88 | 24046 |
| 2026-06-24 | 57.37 | $57.64 | 46280 |
| 2026-06-23 | 57.33 | $57.54 | 14200 |
| 2026-06-22 | 57.28 | $58.64 | 61300 |
| 2026-06-18 | 57.12 | $58.64 | 122639 |
| 2026-06-17 | 56.94 | $57.62 | 47232 |
| 2026-06-16 | 56.84 | $58.12 | 80400 |
| 2026-06-15 | 56.68 | $58.57 | 14632 |
| 2026-06-12 | 56.46 | $57.12 | 16800 |
| 2026-06-11 | 56.37 | $56.40 | 23200 |
| 2026-06-10 | 56.34 | $54.68 | 12400 |
| 2026-06-09 | 56.48 | $55.92 | 7148 |
| 2026-06-08 | 56.50 | $55.97 | 14249 |
| 2026-06-05 | 56.52 | $55.71 | 11144 |
| 2026-06-04 | 56.55 | $57.62 | 4500 |
| 2026-06-03 | 56.39 | $57.20 | 26625 |
| 2026-06-02 | 56.26 | $57.41 | 14188 |
| 2026-06-01 | 56.10 | $57.53 | 5830 |
| 2026-05-29 | 55.90 | $57.20 | 16435 |
| 2026-05-28 | 55.73 | $57.30 | 10708 |
| 2026-05-27 | 55.53 | $56.96 | 17600 |
| 2026-05-26 | 55.34 | $56.88 | 9425 |
| 2026-05-22 | 55.15 | $55.86 | 20630 |
| 2026-05-21 | 55.04 | $55.80 | 36800 |
| 2026-05-20 | 54.94 | $55.40 | 34400 |
| 2026-05-19 | 54.86 | $54.25 | 26448 |
| 2026-05-18 | 54.89 | $54.62 | 6236 |
| 2026-05-15 | 54.88 | $54.77 | 25800 |
| 2026-05-14 | 54.85 | $55.89 | 22018 |
| 2026-05-13 | 54.71 | $55.56 | 38136 |
| 2026-05-12 | 54.58 | $55.33 | 35800 |
| 2026-05-11 | 54.46 | $55.36 | 38100 |
| 2026-05-08 | 54.32 | $55.45 | 16713 |
| 2026-05-07 | 54.15 | $55.07 | 120000 |
| 2026-05-06 | 54.00 | $55.28 | 21529 |
| 2026-05-05 | 53.82 | $54.79 | 14100 |
| 2026-05-04 | 53.65 | $54.10 | 24500 |
| 2026-05-01 | 53.53 | $54.33 | 12807 |
| 2026-04-30 | 53.37 | $54.19 | 6900 |
| 2026-04-29 | 53.19 | $53.58 | 14116 |
| 2026-04-28 | 53.05 | $53.71 | 16305 |
| 2026-04-27 | 52.86 | $54.05 | 27500 |
| 2026-04-24 | 52.62 | $53.98 | 21705 |
| 2026-04-23 | 52.35 | $53.68 | 24800 |
| 2026-04-22 | 52.08 | $53.87 | 5000 |
| 2026-04-21 | 51.78 | $53.68 | 15200 |
| 2026-04-20 | 51.46 | $53.96 | 11800 |
| 2026-04-17 | 51.09 | $53.67 | 30700 |
| 2026-04-16 | 50.72 | $53.08 | 4000 |
| 2026-04-15 | 50.39 | $52.97 | 11743 |
| 2026-04-14 | 50.05 | $52.69 | 4144 |
| 2026-04-13 | 49.71 | $51.91 | 22900 |
| 2026-04-10 | 49.43 | $51.40 | 40332 |
| 2026-04-09 | 49.19 | $51.43 | 18449 |
| 2026-04-08 | 48.94 | $51.20 | 18000 |
| 2026-04-07 | 48.69 | $49.72 | 42300 |
| 2026-04-06 | 48.59 | $49.68 | 13443 |
| 2026-04-02 | 48.49 | $49.35 | 43400 |
| 2026-04-01 | 48.42 | $49.24 | 34348 |
| 2026-03-31 | 48.36 | $48.75 | 23900 |
| 2026-03-30 | 48.35 | $47.08 | 14812 |
| 2026-03-27 | 48.52 | $47.47 | 39900 |
| 2026-03-26 | 48.66 | $48.29 | 23637 |
| 2026-03-25 | 48.74 | $48.90 | 6400 |
| 2026-03-24 | 48.76 | $48.48 | 16300 |
| 2026-03-23 | 48.83 | $48.21 | 15148 |
| 2026-03-20 | 48.94 | $47.77 | 16900 |
| 2026-03-19 | 49.10 | $48.51 | 6301 |
| 2026-03-18 | 49.20 | $48.58 | 17815 |
| 2026-03-17 | 49.29 | $48.93 | 23100 |
| 2026-03-16 | 49.36 | $48.51 | 7625 |
| 2026-03-13 | 49.48 | $48.24 | 70405 |
| 2026-03-12 | 49.63 | $48.73 | 54128 |
| 2026-03-11 | 49.75 | $49.39 | 15800 |
| 2026-03-10 | 49.81 | $49.20 | 20943 |
| 2026-03-09 | 49.90 | $49.27 | 24237 |
| 2026-03-06 | 49.99 | $49.01 | 17200 |
| 2026-03-05 | 50.11 | $49.65 | 10335 |
| 2026-03-04 | 50.17 | $49.83 | 28537 |
| 2026-03-03 | 50.23 | $49.58 | 17111 |
| 2026-03-02 | 50.31 | $50.15 | 10400 |
| 2026-02-27 | 50.35 | $49.97 | 5300 |
| 2026-02-26 | 50.41 | $50.63 | 23700 |
| 2026-02-25 | 50.42 | $50.54 | 23000 |
| 2026-02-24 | 50.44 | $50.20 | 4740 |
| 2026-02-23 | 50.50 | $49.61 | 17004 |
| 2026-02-20 | 50.62 | $50.39 | 11018 |
| 2026-02-19 | 50.68 | $50.01 | 33520 |
| 2026-02-18 | 50.77 | $50.41 | 9030 |
| 2026-02-17 | 50.83 | $50.06 | 23400 |
| 2026-02-13 | 50.92 | $50.01 | 10600 |
| 2026-02-12 | 51.02 | $50.08 | 11100 |
| 2026-02-11 | 51.13 | $50.89 | 24145 |
| 2026-02-10 | 51.15 | $51.05 | 11600 |
| 2026-02-09 | 51.17 | $51.30 | 9700 |
| 2026-02-06 | 51.16 | $51.06 | 5824 |
| 2026-02-05 | 51.17 | $50.17 | 10600 |
| 2026-02-04 | 51.28 | $50.62 | 14000 |
| 2026-02-03 | 51.35 | $50.71 | 10630 |
| 2026-02-02 | 51.41 | $51.76 | 7200 |
| 2026-01-30 | 51.37 | $51.35 | 12500 |
| 2026-01-29 | 51.36 | $51.99 | 18000 |
| 2026-01-28 | 51.29 | $51.71 | 12500 |
| 2026-01-27 | 51.24 | $51.86 | 8300 |
| 2026-01-26 | 51.17 | $51.48 | 22731 |
| 2026-01-23 | 51.14 | $51.16 | 47400 |
| 2026-01-22 | 51.13 | $51.39 | 28522 |
| 2026-01-21 | 51.10 | $50.94 | 74745 |
| 2026-01-20 | 51.12 | $50.15 | 35600 |
| 2026-01-16 | 51.20 | $51.12 | 11600 |
| 2026-01-15 | 51.19 | $51.24 | 14200 |
| 2026-01-14 | 51.16 | $50.99 | 11621 |
| 2026-01-13 | 51.16 | $51.35 | 14300 |
| 2026-01-12 | 51.11 | $51.49 | 11700 |
| 2026-01-09 | 51.04 | $51.64 | 40400 |
| 2026-01-08 | 50.96 | $51.41 | 4716 |
| 2026-01-07 | 50.88 | $51.49 | 21600 |
| 2026-01-06 | 50.80 | $51.70 | 39800 |
| 2026-01-05 | 50.68 | $51.24 | 41500 |
| 2026-01-02 | 50.60 | $50.72 | 27226 |
| 2025-12-31 | 50.57 | $50.45 | 6600 |
| 2025-12-30 | 50.56 | $50.82 | 15100 |
| 2025-12-29 | 50.51 | $50.91 | 13700 |
| 2025-12-26 | 50.44 | $51.11 | 2322 |
| 2025-12-24 | 50.34 | $51.14 | 45769 |
| 2025-12-23 | 50.24 | $51.01 | 71300 |
| 2025-12-22 | 50.13 | $50.91 | 5849 |
| 2025-12-19 | 50.02 | $50.60 | 10600 |
| 2025-12-18 | 49.92 | $50.09 | 10100 |
| 2025-12-17 | 49.85 | $49.60 | 10943 |
| 2025-12-16 | 49.82 | $50.15 | 11832 |
| 2025-12-15 | 49.73 | $50.21 | 3800 |
| 2025-12-12 | 49.63 | $50.09 | 4343 |
| 2025-12-11 | 49.53 | $50.70 | 34623 |
| 2025-12-10 | 49.37 | $50.39 | 39000 |
| 2025-12-09 | 49.24 | $49.92 | 4932 |
| 2025-12-08 | 49.15 | $49.83 | 13011 |
| 2025-12-05 | 49.06 | $50.01 | 6800 |
| 2025-12-04 | 48.95 | $49.80 | 12300 |
| 2025-12-03 | 48.85 | $49.63 | 13700 |
| 2025-12-02 | 48.76 | $49.68 | 33000 |
| 2025-12-01 | 48.67 | $49.51 | 4714 |
| 2025-11-28 | 48.59 | $49.63 | 19478 |
| 2025-11-26 | 48.50 | $49.40 | 21900 |
| 2025-11-25 | 48.42 | $49.05 | 10900 |
| 2025-11-24 | 48.38 | $48.45 | 16038 |
| 2025-11-21 | 48.41 | $47.68 | 8830 |
| 2025-11-20 | 48.51 | $46.89 | 12220 |
| 2025-11-19 | 48.70 | $47.67 | 29508 |
| 2025-11-18 | 48.81 | $47.66 | 13000 |
| 2025-11-17 | 48.93 | $47.95 | 14448 |
| 2025-11-14 | 49.03 | $48.71 | 5700 |
| 2025-11-13 | 49.05 | $48.88 | 8842 |
| 2025-11-12 | 49.05 | $49.71 | 5930 |
| 2025-11-11 | 48.96 | $49.59 | 8104 |
| 2025-11-10 | 48.88 | $49.52 | 8200 |
| 2025-11-07 | 48.79 | $48.69 | 21000 |
| 2025-11-06 | 48.78 | $48.25 | 17600 |
| 2025-11-05 | 48.81 | $49.00 | 6200 |
| 2025-11-04 | 48.77 | $48.61 | 25900 |
| 2025-11-03 | 48.76 | $49.16 | 15344 |
| 2025-10-31 | 48.71 | $48.93 | 3200 |
| 2025-10-30 | 48.67 | $48.71 | 4031 |
| 2025-10-29 | 48.65 | $49.42 | 9000 |
| 2025-10-28 | 48.57 | $49.66 | 20700 |
| 2025-10-27 | 48.45 | $49.49 | 12115 |
| 2025-10-24 | 48.34 | $48.88 | 14633 |
| 2025-10-23 | 48.29 | $48.45 | 5137 |
| 2025-10-22 | 48.28 | $48.27 | 3634 |
| 2025-10-21 | 48.28 | $48.66 | 7500 |
| 2025-10-20 | 48.25 | $48.58 | 2512 |
| 2025-10-17 | 48.22 | $47.93 | 13128 |
| 2025-10-16 | 48.25 | $47.65 | 4713 |
| 2025-10-15 | 48.32 | $48.14 | 10800 |
| 2025-10-14 | 48.33 | $48.00 | 10841 |
| 2025-10-13 | 48.36 | $47.91 | 5912 |
| 2025-10-10 | 48.39 | $47.28 | 11200 |
| 2025-10-09 | 48.48 | $48.75 | 5146 |
| 2025-10-08 | 48.42 | $48.95 | 4135 |
| 2025-10-07 | 48.34 | $48.59 | 10800 |
| 2025-10-06 | 48.28 | $48.94 | 7400 |
| 2025-10-03 | 48.18 | $48.68 | 4617 |
| 2025-10-02 | 48.09 | $48.71 | 16047 |
| 2025-10-01 | 48.00 | $48.50 | 9200 |
| 2025-09-30 | 47.91 | $48.41 | 17552 |
| 2025-09-29 | 47.82 | $48.25 | 6488 |
| 2025-09-26 | 47.73 | $48.23 | 2200 |
| 2025-09-25 | 47.64 | $47.92 | 22900 |
| 2025-09-24 | 47.57 | $48.15 | 22600 |
| 2025-09-23 | 47.47 | $48.23 | 5715 |
| 2025-09-22 | 47.36 | $48.37 | 7346 |
| 2025-09-19 | 47.22 | $48.20 | 9300 |
| 2025-09-18 | 47.08 | $48.04 | 4437 |
| 2025-09-17 | 46.95 | $47.50 | 11762 |
| 2025-09-16 | 46.86 | $47.48 | 3596 |
| 2025-09-15 | 46.77 | $47.61 | 12384 |
| 2025-09-12 | 46.65 | $47.29 | 8100 |
| 2025-09-11 | 46.57 | $47.46 | 6122 |
| 2025-09-10 | 46.46 | $46.89 | 9243 |
| 2025-09-09 | 46.40 | $46.91 | 4900 |
| 2025-09-08 | 46.34 | $46.70 | 12000 |
| 2025-09-05 | 46.29 | $46.61 | 3300 |
| 2025-09-04 | 46.25 | $46.87 | 4200 |
| 2025-09-03 | 46.18 | $46.31 | 4300 |
| 2025-09-02 | 46.15 | $46.05 | 7100 |
| 2025-08-29 | 46.16 | $46.24 | 2400 |
| 2025-08-28 | 46.13 | $46.57 | 9900 |
| 2025-08-27 | 46.07 | $46.45 | 4945 |
| 2025-08-26 | 46.02 | $46.38 | 17500 |
| 2025-08-25 | 45.98 | $46.14 | 24022 |
| 2025-08-22 | 45.95 | $46.22 | 3700 |
| 2025-08-21 | 45.91 | $45.69 | 11100 |
| 2025-08-20 | 45.93 | $45.82 | 15200 |
| 2025-08-19 | 45.93 | $45.74 | 13716 |
| 2025-08-18 | 45.93 | $46.12 | 4600 |
| 2025-08-15 | 45.90 | $46.09 | 7400 |
| 2025-08-14 | 45.86 | $46.38 | 7305 |
| 2025-08-13 | 45.80 | $46.51 | 16400 |
| 2025-08-12 | 45.71 | $46.36 | 2823 |
| 2025-08-11 | 45.63 | $45.74 | 13121 |
| 2025-08-08 | 45.61 | $45.81 | 1449 |
| 2025-08-07 | 45.57 | $45.50 | 5200 |
| 2025-08-06 | 45.57 | $45.92 | 37600 |
| 2025-08-05 | 45.52 | $45.64 | 3919 |
| 2025-08-04 | 45.50 | $45.93 | 8000 |
| 2025-08-01 | 45.45 | $45.09 | 17200 |
| 2025-07-31 | 45.48 | $45.56 | 7500 |
| 2025-07-30 | 45.46 | $45.77 | 5200 |
| 2025-07-29 | 45.42 | $45.71 | 22147 |
| 2025-07-28 | 45.38 | $45.68 | 8800 |
| 2025-07-25 | 45.34 | $45.73 | 6900 |
| 2025-07-24 | 45.29 | $45.55 | 31944 |
| 2025-07-23 | 45.26 | $45.53 | 3200 |
| 2025-07-22 | 45.22 | $45.26 | 5347 |
| 2025-07-21 | 45.20 | $45.34 | 5530 |
| 2025-07-18 | 45.16 | $45.38 | 52522 |
| 2025-07-17 | 45.10 | $45.42 | 5800 |
| 2025-07-16 | 45.04 | $45.00 | 12408 |
| 2025-07-15 | 45.01 | $44.89 | 18200 |
| 2025-07-14 | 44.98 | $45.31 | 12100 |
| 2025-07-11 | 44.90 | $45.10 | 11100 |
| 2025-07-10 | 44.83 | $45.25 | 9705 |
| 2025-07-09 | 44.74 | $45.44 | 9541 |
| 2025-07-08 | 44.63 | $45.29 | 26636 |
| 2025-07-07 | 44.52 | $45.34 | 48900 |
| 2025-07-03 | 44.39 | $45.51 | 7726 |
| 2025-07-02 | 44.24 | $45.08 | 74500 |
| 2025-07-01 | 44.12 | $45.00 | 14345 |
| 2025-06-30 | 44.00 | $45.15 | 10221 |
| 2025-06-27 | 43.85 | $44.89 | 33100 |
| 2025-06-26 | 43.72 | $44.68 | 6748 |
| 2025-06-25 | 43.60 | $44.30 | 5700 |
| 2025-06-24 | 43.51 | $44.40 | 8441 |
| 2025-06-23 | 43.40 | $43.95 | 11518 |
| 2025-06-20 | 43.33 | $43.30 | 2400 |
| 2025-06-18 | 43.32 | $43.34 | 10435 |
| 2025-06-17 | 43.30 | $43.36 | 9800 |
| 2025-06-16 | 43.28 | $43.59 | 12100 |
| 2025-06-13 | 43.24 | $43.12 | 9000 |
| 2025-06-12 | 43.24 | $43.68 | 14640 |
| 2025-06-11 | 43.18 | $43.47 | 7724 |
| 2025-06-10 | 43.14 | $43.46 | 3111 |
| 2025-06-09 | 43.09 | $43.52 | 4315 |
| 2025-06-06 | 43.03 | $43.54 | 28708 |
| 2025-06-05 | 42.95 | $43.25 | 6046 |
| 2025-06-04 | 42.89 | $43.21 | 23900 |
| 2025-06-03 | 42.82 | $43.27 | 5900 |
| 2025-06-02 | 42.74 | $43.12 | 2215 |
| 2025-05-30 | 42.67 | $42.82 | 32400 |
| 2025-05-29 | 42.60 | $42.75 | 13600 |
| 2025-05-28 | 42.54 | $42.88 | 7600 |
| 2025-05-27 | 42.45 | $43.13 | 89447 |
| 2025-05-23 | 42.32 | $42.40 | 2100 |
| 2025-05-22 | 42.24 | $42.52 | 5300 |
| 2025-05-21 | 42.14 | $42.73 | 16300 |
| 2025-05-20 | 42.00 | $43.28 | 72738 |
| 2025-05-19 | 41.78 | $43.40 | 37900 |
| 2025-05-16 | 41.52 | $43.28 | 41500 |
| 2025-05-15 | 41.24 | $43.03 | 12521 |
| 2025-05-14 | 40.97 | $42.63 | 28107 |
| 2025-05-13 | 40.71 | $42.45 | 72508 |
| 2025-05-12 | 40.44 | $42.05 | 8300 |
| 2025-05-09 | 40.20 | $41.15 | 10843 |
| 2025-05-08 | 40.03 | $41.23 | 35400 |
| 2025-05-07 | 39.84 | $41.23 | 5230 |
| 2025-05-06 | 39.62 | $40.87 | 112034 |
| 2025-05-05 | 39.42 | $41.13 | 15800 |
| 2025-05-02 | 39.16 | $41.24 | 4023 |
| 2025-05-01 | 38.88 | $40.34 | 20100 |
| 2025-04-30 | 38.69 | $40.28 | 7700 |
| 2025-04-29 | 38.50 | $40.03 | 22100 |
| 2025-04-28 | 38.33 | $39.85 | 52300 |
| 2025-04-25 | 38.18 | $39.65 | 18708 |
| 2025-04-24 | 38.05 | $39.43 | 11018 |
| 2025-04-23 | 37.95 | $38.60 | 26100 |
| 2025-04-22 | 37.95 | $37.80 | 7400 |
| 2025-04-21 | 38.04 | $36.78 | 19200 |
| 2025-04-17 | 38.24 | $37.67 | 21631 |
| 2025-04-16 | 38.37 | $37.69 | 4200 |
| 2025-04-15 | 38.52 | $38.56 | 12000 |
| 2025-04-14 | 38.59 | $38.48 | 41613 |
| 2025-04-11 | 38.67 | $38.28 | 18529 |
| 2025-04-10 | 38.78 | $37.71 | 22000 |
| 2025-04-09 | 38.96 | $38.90 | 14100 |
| 2025-04-08 | 39.02 | $35.71 | 15400 |
| 2025-04-07 | 39.41 | $36.12 | 14700 |
| 2025-04-04 | 39.78 | $35.86 | 46500 |
| 2025-04-03 | 40.19 | $38.09 | 16121 |
| 2025-04-02 | 40.40 | $40.46 | 13400 |
| 2025-04-01 | 40.39 | $39.97 | 13600 |
| 2025-03-31 | 40.43 | $39.94 | 12800 |
| 2025-03-28 | 40.47 | $39.75 | 12300 |
| 2025-03-27 | 40.55 | $40.65 | 7400 |
| 2025-03-26 | 40.55 | $40.97 | 15000 |
| 2025-03-25 | 40.52 | $41.54 | 15242 |
| 2025-03-24 | 40.44 | $41.46 | 11800 |
| 2025-03-21 | 40.37 | $40.48 | 442 |
| 2025-03-20 | 40.40 | $40.42 | 9500 |
| 2025-03-19 | 40.45 | $40.71 | 21549 |
| 2025-03-18 | 40.50 | $40.08 | 3700 |
| 2025-03-17 | 40.62 | $40.45 | 13400 |
| 2025-03-14 | 40.72 | $40.12 | 76000 |
| 2025-03-13 | 40.88 | $39.09 | 17300 |
| 2025-03-12 | 41.15 | $39.75 | 16300 |
| 2025-03-11 | 41.37 | $39.57 | 19700 |
| 2025-03-10 | 41.64 | $39.68 | 6511 |
| 2025-03-07 | 41.91 | $40.58 | 19425 |
| 2025-03-06 | 42.11 | $40.26 | 101800 |
| 2025-03-05 | 42.36 | $41.33 | 332500 |
| 2025-03-04 | 42.52 | $40.84 | 28400 |
| 2025-03-03 | 42.73 | $41.16 | 35800 |
| 2025-02-28 | 42.92 | $42.04 | 8819 |
| 2025-02-27 | 43.03 | $41.61 | 21831 |
| 2025-02-26 | 43.20 | $42.26 | 106400 |
| 2025-02-25 | 43.31 | $41.89 | 12200 |
| 2025-02-24 | 43.46 | $42.14 | 39300 |
| 2025-02-21 | 43.60 | $42.63 | 43300 |
| 2025-02-20 | 43.69 | $43.65 | 15545 |
| 2025-02-19 | 43.69 | $44.05 | 3700 |
| 2025-02-18 | 43.65 | $44.18 | 7700 |
| 2025-02-14 | 43.59 | $43.93 | 4734 |
| 2025-02-13 | 43.55 | $43.88 | 7042 |
| 2025-02-12 | 43.51 | $43.27 | 11200 |
| 2025-02-11 | 43.52 | $43.55 | 10734 |
| 2025-02-10 | 43.49 | $43.88 | 3200 |
| 2025-02-07 | 43.41 | $43.77 | 3100 |
| 2025-02-06 | 43.34 | $43.66 | 82848 |
| 2025-02-05 | 43.27 | $43.57 | 65300 |
| 2025-02-04 | 43.21 | $43.26 | 3910 |
| 2025-02-03 | 43.17 | $42.95 | 18446 |
| 2025-01-31 | 43.15 | $43.15 | 5900 |
| 2025-01-30 | 43.11 | $43.99 | 2600 |
| 2025-01-29 | 42.97 | $43.39 | 29236 |
| 2025-01-28 | 42.89 | $43.42 | 12700 |
| 2025-01-27 | 42.80 | $42.95 | 3826 |
| 2025-01-24 | 42.75 | $44.05 | 9830 |
| 2025-01-23 | 42.59 | $44.18 | 20432 |
| 2025-01-22 | 42.40 | $43.99 | 84833 |
| 2025-01-21 | 42.22 | $43.67 | 69400 |
| 2025-01-17 | 42.06 | $42.81 | 7308 |
| 2025-01-16 | 41.99 | $42.49 | 3400 |
| 2025-01-15 | 41.94 | $42.42 | 6833 |
| 2025-01-14 | 41.91 | $41.76 | 8211 |
| 2025-01-13 | 41.94 | $41.37 | 13517 |
| 2025-01-10 | 42.02 | $41.45 | 14600 |
| 2025-01-08 | 42.10 | $42.02 | 14000 |
| 2025-01-07 | 42.13 | $41.92 | 4000 |
| 2025-01-06 | 42.19 | $42.49 | 16345 |
| 2025-01-03 | 42.19 | $42.28 | 13600 |
| 2025-01-02 | 42.23 | $41.65 | 5946 |
| 2024-12-31 | 42.33 | $41.48 | 9310 |
| 2024-12-30 | 42.46 | $41.71 | 15600 |
| 2024-12-27 | 42.58 | $42.04 | 4400 |
| 2024-12-26 | 42.67 | $42.55 | 13300 |
| 2024-12-24 | 42.72 | $42.55 | 18800 |
| 2024-12-23 | 42.77 | $42.16 | 4100 |
| 2024-12-20 | 42.86 | $41.88 | 12445 |
| 2024-12-19 | 42.99 | $41.47 | 15000 |
| 2024-12-18 | 43.15 | $41.34 | 19300 |
| 2024-12-17 | 43.33 | $42.76 | 39500 |
| 2024-12-16 | 43.38 | $43.15 | 6302 |
| 2024-12-13 | 43.38 | $42.92 | 8800 |
| 2024-12-12 | 43.40 | $43.17 | 16338 |
| 2024-12-11 | 43.40 | $43.42 | 15600 |
| 2024-12-10 | 43.37 | $43.05 | 15743 |
| 2024-12-09 | 43.37 | $43.35 | 4612 |
| 2024-12-06 | 43.35 | $44.13 | 4711 |
| 2024-12-05 | 43.24 | $43.90 | 5000 |
| 2024-12-04 | 43.14 | $44.03 | 5845 |
| 2024-12-03 | 43.01 | $43.71 | 5100 |
| 2024-12-02 | 42.90 | $43.56 | 6000 |
| 2024-11-29 | 42.78 | $43.67 | 417 |
| 2024-11-27 | 42.63 | $43.33 | 9500 |
| 2024-11-26 | 42.50 | $43.66 | 8800 |
| 2024-11-25 | 42.32 | $43.18 | 9900 |
| 2024-11-22 | 42.17 | $42.96 | 19400 |
| 2024-11-21 | 42.03 | $42.74 | 37418 |
| 2024-11-20 | 41.90 | $42.32 | 4500 |
| 2024-11-19 | 41.80 | $42.22 | 19000 |
| 2024-11-18 | 41.70 | $41.97 | 12800 |
| 2024-11-15 | 41.62 | $41.95 | 13800 |
| 2024-11-14 | 41.54 | $42.47 | 18648 |
| 2024-11-13 | 41.39 | $42.84 | 9444 |
| 2024-11-12 | 41.20 | $42.97 | 12700 |
| 2024-11-11 | 40.99 | $43.09 | 28400 |
| 2024-11-08 | 40.76 | $43.02 | 9027 |
| 2024-11-07 | 40.51 | $42.25 | 19500 |
| 2024-11-06 | 40.34 | $41.68 | 21031 |
| 2024-11-05 | 40.20 | $40.40 | 2521 |
| 2024-11-04 | 40.19 | $39.71 | 3600 |
| 2024-11-01 | 40.24 | $39.64 | 2925 |
| 2024-10-31 | 40.30 | $39.62 | 12314 |
| 2024-10-30 | 40.36 | $40.29 | 1200 |
| 2024-10-29 | 40.35 | $40.42 | 7500 |
| 2024-10-28 | 40.32 | $40.31 | 3200 |
| 2024-10-25 | 40.30 | $40.18 | 1300 |
| 2024-10-24 | 40.29 | $40.12 | 7000 |
| 2024-10-23 | 40.28 | $40.01 | 8148 |
| 2024-10-22 | 40.28 | $40.48 | 3046 |
| 2024-10-21 | 40.23 | $40.67 | 2400 |
| 2024-10-18 | 40.16 | $40.86 | 8330 |
| 2024-10-17 | 40.05 | $40.68 | 4447 |
| 2024-10-16 | 39.96 | $40.80 | 10341 |
| 2024-10-15 | 39.85 | $40.62 | 3549 |
| 2024-10-14 | 39.75 | $40.65 | 6000 |
| 2024-10-11 | 39.63 | $40.38 | 2500 |
| 2024-10-10 | 39.53 | $40.04 | 4001 |
| 2024-10-09 | 39.44 | $39.97 | 56513 |
| 2024-10-08 | 39.36 | $39.78 | 63400 |
| 2024-10-07 | 39.28 | $39.42 | 4520 |
| 2024-10-04 | 39.22 | $39.74 | 11722 |
| 2024-10-03 | 39.12 | $39.33 | 3700 |
| 2024-10-02 | 39.04 | $39.35 | 1000 |
| 2024-10-01 | 38.96 | $39.39 | 8600 |
| 2024-09-30 | 38.87 | $39.63 | 9600 |
| 2024-09-27 | 38.75 | $39.40 | 4000 |
| 2024-09-26 | 38.64 | $39.42 | 8010 |
| 2024-09-25 | 38.53 | $39.28 | 727 |
| 2024-09-24 | 38.43 | $39.40 | 7208 |
| 2024-09-23 | 38.32 | $39.41 | 3200 |
| 2024-09-20 | 38.20 | $39.21 | 5200 |
| 2024-09-19 | 38.10 | $39.34 | 17633 |
| 2024-09-18 | 37.98 | $38.56 | 414 |
| 2024-09-17 | 37.94 | $38.60 | 1800 |
| 2024-09-16 | 37.88 | $38.52 | 933 |
| 2024-09-13 | 37.83 | $38.31 | 1219 |
| 2024-09-12 | 37.80 | $37.81 | 9938 |
| 2024-09-11 | 37.81 | $37.45 | 5716 |
| 2024-09-10 | 37.86 | $37.11 | 5300 |
| 2024-09-09 | 37.93 | $37.00 | 2347 |
| 2024-09-06 | 38.01 | $36.76 | 2138 |
| 2024-09-05 | 38.11 | $37.33 | 5500 |
| 2024-09-04 | 38.15 | $37.59 | 3702 |
| 2024-09-03 | 38.16 | $37.78 | 7116 |
| 2024-08-30 | 38.13 | $38.82 | 4323 |
| 2024-08-29 | 37.99 | $38.54 | 25400 |
| 2024-08-28 | 37.87 | $38.56 | 3704 |
| 2024-08-27 | 37.75 | $38.82 | 1400 |
| 2024-08-26 | 37.59 | $38.71 | 4740 |
| 2024-08-23 | 37.44 | $38.85 | 500 |
| 2024-08-22 | 37.26 | $38.18 | 6424 |
| 2024-08-21 | 37.14 | $38.50 | 1900 |
| 2024-08-20 | 36.99 | $38.10 | 2816 |
| 2024-08-19 | 36.87 | $38.25 | 1909 |
| 2024-08-16 | 36.73 | $37.75 | 47949 |
| 2024-08-15 | 36.64 | $37.61 | 3514 |
| 2024-08-14 | 36.57 | $37.12 | 1043 |
| 2024-08-13 | 36.54 | $36.93 | 200 |
| 2024-08-12 | 36.55 | $36.45 | 10200 |
| 2024-08-09 | 36.60 | $36.36 | 19145 |
| 2024-08-08 | 36.68 | $36.15 | 2634 |
| 2024-08-07 | 36.78 | $35.66 | 5200 |
| 2024-08-06 | 36.94 | $35.42 | 3627 |
| 2024-08-05 | 37.12 | $35.12 | 8200 |
| 2024-08-02 | 37.35 | $36.17 | 271600 |
| 2024-08-01 | 37.48 | $37.05 | 45726 |
| 2024-07-31 | 37.52 | $37.63 | 33200 |
| 2024-07-30 | 37.51 | $37.25 | 205700 |
| 2024-07-29 | 37.53 | $37.45 | 77900 |
| 2024-07-26 | 37.53 | $37.20 | 3200 |
| 2024-07-25 | 37.56 | $36.92 | 20900 |
| 2024-07-24 | 37.61 | $36.81 | 6834 |
| 2024-07-23 | 37.67 | $37.84 | 15200 |
| 2024-07-22 | 37.63 | $37.58 | 7700 |
| 2024-07-19 | 37.61 | $37.41 | 330 |
| 2024-07-18 | 37.60 | $37.88 | 600 |
| 2024-07-17 | 37.55 | $37.93 | 6631 |
| 2024-07-16 | 37.48 | $38.70 | 3100 |
| 2024-07-15 | 37.34 | $38.27 | 624 |
| 2024-07-12 | 37.23 | $38.19 | 5929 |
| 2024-07-11 | 37.12 | $37.87 | 2514 |
| 2024-07-10 | 37.03 | $37.56 | 139 |
| 2024-07-09 | 36.97 | $36.95 | 200 |
| 2024-07-08 | 36.97 | $37.17 | 2441 |
| 2024-07-05 | 36.94 | $37.04 | 500 |
| 2024-07-03 | 36.93 | $37.01 | 12647 |
| 2024-07-02 | 36.91 | $36.91 | 33309 |
| 2024-07-01 | 36.90 | $36.84 | 2701 |
| 2024-06-28 | 36.90 | $36.97 | 3104 |
| 2024-06-27 | 36.88 | $36.94 | 100 |
| 2024-06-26 | 36.86 | $36.91 | 100 |
| 2024-06-25 | 36.84 | $37.04 | 1900 |
| 2024-06-24 | 36.81 | $36.98 | 3413 |
| 2024-06-21 | 36.78 | $36.98 | 3739 |
| 2024-06-20 | 36.75 | $36.85 | 10401 |
| 2024-06-18 | 36.74 | $37.06 | 18935 |
| 2024-06-17 | 36.70 | $37.09 | 3400 |
| 2024-06-14 | 36.66 | $36.86 | 4649 |
| 2024-06-13 | 36.64 | $36.78 | 16934 |
| 2024-06-12 | 36.63 | $37.05 | 1049 |
| 2024-06-11 | 36.59 | $36.50 | 733 |
| 2024-06-10 | 36.60 | $36.67 | 300 |
| 2024-06-07 | 36.59 | $36.54 | 3800 |
| 2024-06-06 | 36.60 | $36.73 | 2110 |
| 2024-06-05 | 36.58 | $36.93 | 2500 |
| 2024-06-04 | 36.54 | $36.28 | 4636 |
| 2024-06-03 | 36.56 | $36.41 | 600 |
| 2024-05-31 | 36.56 | $36.55 | 13000 |
| 2024-05-30 | 36.54 | $36.10 | 79826 |
| 2024-05-29 | 36.56 | $36.39 | 35302 |
| 2024-05-28 | 36.54 | $36.67 | 3727 |
| 2024-05-24 | 36.49 | $36.73 | 700 |
| 2024-05-23 | 36.43 | $36.58 | 2900 |
| 2024-05-22 | 36.37 | $36.66 | 9213 |
| 2024-05-21 | 36.31 | $36.99 | 4300 |
| 2024-05-20 | 36.20 | $37.02 | 541 |
| 2024-05-17 | 36.08 | $36.81 | 2446 |
| 2024-05-16 | 35.97 | $36.75 | 10202 |
| 2024-05-15 | 35.85 | $37.06 | 1100 |
| 2024-05-14 | 35.70 | $36.33 | 15625 |
| 2024-05-13 | 35.61 | $36.20 | 900 |
| 2024-05-10 | 35.52 | $36.29 | 1800 |
| 2024-05-09 | 35.42 | $36.17 | 20827 |
| 2024-05-08 | 35.34 | $35.89 | 200 |
| 2024-05-07 | 35.28 | $35.88 | 5100 |
| 2024-05-06 | 35.22 | $35.90 | 9125 |
| 2024-05-03 | 35.16 | $35.53 | 731 |
| 2024-05-02 | 35.14 | $35.04 | 4536 |
| 2024-05-01 | 35.17 | $34.82 | 611 |
| 2024-04-30 | 35.23 | $34.83 | 2500 |
| 2024-04-29 | 35.29 | $35.48 | 2900 |
| 2024-04-26 | 35.30 | $35.46 | 9026 |
| 2024-04-25 | 35.31 | $35.03 | 6015 |
| 2024-04-24 | 35.37 | $35.45 | 9541 |
| 2024-04-23 | 35.39 | $35.32 | 2100 |
| 2024-04-22 | 35.43 | $34.86 | 25800 |
| 2024-04-19 | 35.52 | $34.56 | 2847 |
| 2024-04-18 | 35.65 | $34.77 | 3818 |
| 2024-04-17 | 35.76 | $34.92 | 2400 |
| 2024-04-16 | 35.86 | $35.02 | 9538 |
| 2024-04-15 | 35.96 | $35.00 | 3700 |
| 2024-04-12 | 36.05 | $35.48 | 4000 |
| 2024-04-11 | 36.10 | $35.99 | 300 |
| 2024-04-10 | 36.11 | $35.75 | 3814 |
| 2024-04-09 | 36.13 | $36.17 | 2246 |
| 2024-04-08 | 36.11 | $36.25 | 3532 |
| 2024-04-05 | 36.08 | $36.30 | 3046 |
| 2024-04-04 | 36.04 | $35.85 | 3200 |
| 2024-04-03 | 36.03 | $36.22 | 4500 |
| 2024-04-02 | 35.99 | $36.07 | 14546 |
| 2024-04-01 | 35.96 | $36.34 | 11000 |
| 2024-03-28 | 35.89 | $36.40 | 8400 |
| 2024-03-27 | 35.82 | $36.30 | 5600 |
| 2024-03-26 | 35.74 | $36.06 | 5300 |
| 2024-03-25 | 35.68 | $36.17 | 1700 |
| 2024-03-22 | 35.60 | $36.29 | 1700 |
| 2024-03-21 | 35.51 | $36.41 | 16100 |
| 2024-03-20 | 35.39 | $36.07 | 1900 |
| 2024-03-19 | 35.29 | $35.71 | 1432 |
| 2024-03-18 | 35.23 | $35.41 | 7500 |
| 2024-03-15 | 35.18 | $35.20 | 5241 |
| 2024-03-14 | 35.15 | $35.38 | 2617 |
| 2024-03-13 | 35.09 | $35.68 | 1700 |
| 2024-03-12 | 34.99 | $35.72 | 500 |
| 2024-03-11 | 34.89 | $35.28 | 1215 |
| 2024-03-08 | 34.82 | $35.33 | 2938 |
| 2024-03-07 | 34.74 | $35.49 | 217 |
| 2024-03-06 | 34.63 | $35.10 | 13511 |
| 2024-03-05 | 34.55 | $34.88 | 611 |
| 2024-03-04 | 34.48 | $35.24 | 100 |
| 2024-03-01 | 34.38 | $35.24 | 112 |
| 2024-02-29 | 34.26 | $34.90 | 244 |
| 2024-02-28 | 34.17 | $34.55 | 4120 |
| 2024-02-27 | 34.10 | $34.64 | 100 |
| 2024-02-26 | 34.02 | $34.59 | 3313 |
| 2024-02-23 | 33.94 | $34.69 | 10941 |
| 2024-02-22 | 33.84 | $34.51 | 3836 |
| 2024-02-21 | 33.74 | $33.82 | 1000 |
| 2024-02-20 | 33.72 | $33.93 | 4500 |
| 2024-02-16 | 33.67 | $34.07 | 700 |
| 2024-02-15 | 33.61 | $34.28 | 700 |
| 2024-02-14 | 33.51 | $33.98 | 4727 |
| 2024-02-13 | 33.44 | $33.36 | 6600 |
| 2024-02-12 | 33.42 | $34.17 | 11410 |
| 2024-02-09 | 33.31 | $34.03 | 600 |
| 2024-02-08 | 33.21 | $33.77 | 1300 |
| 2024-02-07 | 33.13 | $33.48 | 5846 |
| 2024-02-06 | 33.06 | $33.33 | 4900 |
| 2024-02-05 | 33.01 | $33.28 | 6041 |
| 2024-02-02 | 32.95 | $33.60 | 8700 |
| 2024-02-01 | 32.86 | $33.30 | 46800 |
| 2024-01-31 | 32.78 | $32.85 | 5425 |
| 2024-01-30 | 32.75 | $33.45 | 6000 |
| 2024-01-29 | 32.65 | $33.38 | 400 |
| 2024-01-26 | 32.55 | $33.09 | 16800 |
| 2024-01-25 | 32.48 | $33.07 | 5947 |
| 2024-01-24 | 32.41 | $32.92 | 5500 |
| 2024-01-23 | 32.35 | $32.85 | 11800 |
| 2024-01-22 | 32.29 | $33.03 | 1321 |
| 2024-01-19 | 32.21 | $32.69 | 5500 |
| 2024-01-18 | 32.15 | $32.32 | 38400 |
| 2024-01-17 | 32.14 | $32.09 | 900 |
| 2024-01-16 | 32.14 | $32.25 | 1016 |
| 2024-01-12 | 32.12 | $32.26 | 6912 |
| 2024-01-11 | 32.11 | $32.29 | 6105 |
| 2024-01-10 | 32.08 | $32.26 | 200 |
| 2024-01-09 | 32.05 | $32.15 | 500 |
| 2024-01-08 | 32.02 | $32.17 | 4600 |
| 2024-01-05 | 31.98 | $31.73 | 441 |
| 2024-01-04 | 31.98 | $31.70 | 1645 |
| 2024-01-03 | 31.97 | $31.69 | 9517 |
| 2024-01-02 | 31.96 | $32.10 | 6447 |
| 2023-12-29 | 31.90 | $32.28 | 13501 |
| 2023-12-28 | 31.82 | $32.45 | 1500 |
| 2023-12-27 | 31.71 | $32.44 | 7600 |
| 2023-12-26 | 31.58 | $32.45 | 4200 |
| 2023-12-22 | 31.45 | $32.26 | 320 |
| 2023-12-21 | 31.32 | $32.08 | 9401 |
| 2023-12-20 | 31.20 | $31.66 | 13406 |
| 2023-12-19 | 31.11 | $32.31 | 4402 |
| 2023-12-18 | 30.95 | $31.94 | 10300 |
| 2023-12-15 | 30.81 | $31.78 | 4817 |
| 2023-12-14 | 30.68 | $32.00 | 4700 |
| 2023-12-13 | 30.51 | $31.60 | 442 |
| 2023-12-12 | 30.38 | $31.04 | 2414 |
| 2023-12-11 | 30.29 | $30.81 | 6517 |
| 2023-12-08 | 30.22 | $30.68 | 15628 |
| 2023-12-07 | 30.14 | $30.56 | 6124 |
| 2023-12-06 | 30.07 | $30.29 | 100 |
| 2023-12-05 | 30.02 | $30.34 | 15210 |
| 2023-12-04 | 29.95 | $30.42 | 3304 |
| 2023-12-01 | 29.87 | $30.49 | 6400 |
| 2023-11-30 | 29.77 | $30.14 | 33900 |
| 2023-11-29 | 29.69 | $29.93 | 4116 |
| 2023-11-28 | 29.62 | $29.97 | 941 |
| 2023-11-27 | 29.54 | $30.06 | 200 |
| 2023-11-24 | 29.43 | $30.11 | — |
| 2023-11-22 | 29.30 | $30.07 | 9832 |
| 2023-11-21 | 29.16 | $29.93 | — |
| 2023-11-20 | 29.03 | $30.03 | 7702 |
| 2023-11-17 | 28.87 | $29.83 | 2100 |
| 2023-11-16 | 28.73 | $29.72 | 8808 |
| 2023-11-15 | 28.58 | $29.80 | 7133 |
| 2023-11-14 | 28.42 | $29.88 | 20100 |
| 2023-11-13 | 28.25 | $28.94 | 16443 |
| 2023-11-10 | 28.17 | $28.93 | 7300 |
| 2023-11-09 | 28.08 | $28.48 | 100 |
| 2023-11-08 | 28.04 | $28.69 | 222 |
| 2023-11-07 | 27.98 | $28.77 | 19800 |
| 2023-11-06 | 27.91 | $28.69 | 1700 |
| 2023-11-03 | 27.85 | $28.74 | 400 |
| 2023-11-02 | 27.78 | $28.33 | 700 |
| 2023-11-01 | 27.74 | $27.87 | 600 |
| 2023-10-31 | 27.76 | $27.42 | 9800 |
| 2023-10-30 | 27.81 | $27.19 | 11000 |
| 2023-10-27 | 27.90 | $26.94 | 3700 |
| 2023-10-26 | 28.01 | $27.07 | 119 |
| 2023-10-25 | 28.12 | $27.21 | 1416 |
| 2023-10-24 | 28.23 | $27.75 | 1700 |
| 2023-10-23 | 28.28 | $27.60 | 4800 |
| 2023-10-20 | 28.35 | $27.71 | 100 |
| 2023-10-19 | 28.42 | $28.10 | 100 |
| 2023-10-18 | 28.45 | $28.37 | 1100 |
| 2023-10-17 | 28.46 | $28.78 | 1539 |
| 2023-10-16 | 28.43 | $28.69 | 200 |
| 2023-10-13 | 28.42 | $28.30 | 127 |
| 2023-10-12 | 28.44 | $28.48 | 1900 |
| 2023-10-11 | 28.45 | $28.87 | 800 |
| 2023-10-10 | 28.43 | $28.68 | 3403 |
| 2023-10-09 | 28.43 | $28.48 | 5 |
| 2023-10-06 | 28.45 | $28.31 | 500 |
| 2023-10-05 | 28.49 | $27.97 | 2921 |
| 2023-10-04 | 28.57 | $28.05 | 8800 |
| 2023-10-03 | 28.65 | $27.81 | 100 |
| 2023-10-02 | 28.76 | $28.33 | 1313 |
| 2023-09-29 | 28.83 | $28.46 | 3500 |
| 2023-09-28 | 28.89 | $28.64 | 100 |
| 2023-09-27 | 28.93 | $28.36 | 8200 |
| 2023-09-26 | 29.01 | $28.32 | 18200 |
| 2023-09-25 | 29.09 | $28.71 | 1017 |
| 2023-09-22 | 29.13 | $28.57 | 823 |
| 2023-09-21 | 29.19 | $28.53 | 2309 |
| 2023-09-20 | 29.25 | $28.99 | 600 |
| 2023-09-19 | 29.27 | $29.18 | 1000 |
| 2023-09-18 | 29.27 | $29.22 | 431 |
| 2023-09-15 | 29.26 | $29.17 | 2215 |
| 2023-09-14 | 29.25 | $29.58 | 500 |
| 2023-09-13 | 29.20 | $29.27 | 727 |
| 2023-09-12 | 29.17 | $29.31 | 1304 |
| 2023-09-11 | 29.15 | $29.42 | 108 |
| 2023-09-08 | 29.11 | $29.26 | 1210 |
| 2023-09-07 | 29.09 | $29.24 | 400 |
| 2023-09-06 | 29.06 | $29.24 | 8800 |
| 2023-09-05 | 29.04 | $29.24 | 3025 |
| 2023-09-01 | 29.03 | $29.64 | 1028 |
| 2023-08-31 | 28.97 | $29.50 | 2520 |
| 2023-08-30 | 28.92 | $29.42 | 100 |
| 2023-08-29 | 28.89 | $29.25 | — |
| 2023-08-28 | 28.88 | $28.82 | 100 |
| 2023-08-25 | 28.91 | $28.62 | 2816 |
| 2023-08-24 | 28.97 | $28.58 | 2529 |
| 2023-08-23 | 29.04 | $28.93 | 100 |
| 2023-08-22 | 29.07 | $28.63 | 832 |
| 2023-08-21 | 29.15 | $28.69 | 102 |
| 2023-08-18 | 29.22 | $28.46 | 300 |
| 2023-08-17 | 29.32 | $28.44 | 2325 |
| 2023-08-16 | 29.43 | $28.83 | 16034 |
| 2023-08-15 | 29.51 | $29.08 | 100 |
| 2023-08-14 | 29.58 | $29.30 | 400 |
| 2023-08-11 | 29.62 | $29.16 | 64800 |
| 2023-08-10 | 29.68 | $29.23 | 400 |
| 2023-08-09 | 29.74 | $29.23 | 2326 |
| 2023-08-08 | 29.80 | $29.53 | 6509 |
| 2023-08-07 | 29.82 | $29.65 | 432 |
| 2023-08-04 | 29.84 | $29.32 | 1219 |
| 2023-08-03 | 29.88 | $29.59 | 922 |
| 2023-08-02 | 29.89 | $29.80 | 2507 |
| 2023-08-01 | 29.87 | $30.29 | 215 |
| 2023-07-31 | 29.81 | $30.00 | 200 |
| 2023-07-28 | 29.76 | $29.85 | 335 |
| 2023-07-27 | 29.73 | $29.70 | 1634 |
| 2023-07-26 | 29.70 | $29.82 | 8749 |
| 2023-07-25 | 29.66 | $30.07 | 310 |
| 2023-07-24 | 29.58 | $29.91 | 800 |
| 2023-07-21 | 29.51 | $29.87 | 3800 |
| 2023-07-20 | 29.44 | $29.90 | 1516 |
| 2023-07-19 | 29.35 | $30.27 | 14200 |
| 2023-07-18 | 29.22 | $30.21 | 8318 |
| 2023-07-17 | 29.09 | $29.92 | 3145 |
| 2023-07-14 | 28.98 | $29.70 | 10114 |
| 2023-07-13 | 28.89 | $29.77 | 1800 |
| 2023-07-12 | 28.78 | $29.45 | 1737 |
| 2023-07-11 | 28.69 | $29.30 | 111 |
| 2023-07-10 | 28.62 | $29.02 | 1700 |
| 2023-07-07 | 28.56 | $28.63 | 1100 |
| 2023-07-06 | 28.54 | $28.61 | 713 |
| 2023-07-05 | 28.52 | $28.85 | 3446 |
| 2023-07-03 | 28.46 | $29.02 | 5500 |
| 2023-06-30 | 28.39 | $29.02 | 3700 |
| 2023-06-29 | 28.30 | $28.70 | 100 |
| 2023-06-28 | 28.24 | $28.44 | 428 |
| 2023-06-27 | 28.19 | $28.53 | 1307 |
| 2023-06-26 | 28.13 | $28.07 | 500 |
| 2023-06-23 | 28.10 | $28.02 | 400 |
| 2023-06-22 | 28.07 | $28.29 | 500 |
| 2023-06-21 | 28.01 | $28.30 | 1300 |
| 2023-06-20 | 27.94 | $28.39 | 1100 |
| 2023-06-16 | 27.86 | $28.49 | 100 |
| 2023-06-15 | 27.75 | $28.67 | 129 |
| 2023-06-14 | 27.62 | $28.38 | 1400 |
| 2023-06-13 | 27.51 | $28.47 | 4200 |
| 2023-06-12 | 27.38 | $28.24 | 1000 |
| 2023-06-09 | 27.27 | $27.86 | 1607 |
| 2023-06-08 | 27.18 | $27.93 | 200 |
| 2023-06-07 | 27.08 | $27.78 | 300 |
| 2023-06-06 | 26.99 | $27.74 | 100 |
| 2023-06-05 | 26.89 | $27.50 | 4300 |
| 2023-06-02 | 26.81 | $27.54 | 46200 |
| 2023-06-01 | 26.73 | $26.94 | 10031 |
| 2023-05-31 | 26.70 | $26.77 | 2820 |
| 2023-05-30 | 26.68 | $27.05 | 79 |
| 2023-05-26 | 26.64 | $27.07 | 10200 |
| 2023-05-25 | 26.59 | $26.65 | 6100 |
| 2023-05-24 | 26.58 | $26.37 | 527 |
| 2023-05-23 | 26.60 | $26.62 | 6500 |
| 2023-05-22 | 26.59 | $26.88 | 600 |
| 2023-05-19 | 26.56 | $26.89 | 10610 |
| 2023-05-18 | 26.53 | $27.00 | 200 |
| 2023-05-17 | 26.49 | $26.69 | 7800 |
| 2023-05-16 | 26.48 | $26.23 | 49200 |
| 2023-05-15 | 26.51 | $26.50 | 47300 |
| 2023-05-12 | 26.53 | $26.25 | 11500 |
| 2023-05-11 | 26.57 | $26.41 | 6134 |
| 2023-05-10 | 26.60 | $26.50 | 2100 |
| 2023-05-09 | 26.62 | $26.47 | 200 |
| 2023-05-08 | 26.64 | $26.58 | 200 |
| 2023-05-05 | 26.66 | $26.60 | 800 |
| 2023-05-04 | 26.67 | $26.18 | 100 |
| 2023-05-03 | 26.72 | $26.44 | 2800 |
| 2023-05-02 | 26.75 | $26.50 | 500 |
| 2023-05-01 | 26.78 | $26.97 | 2900 |
| 2023-04-28 | 26.76 | $26.84 | 1227 |
| 2023-04-27 | 26.75 | $26.58 | 2706 |
| 2023-04-26 | 26.76 | $26.19 | 2500 |
| 2023-04-25 | 26.81 | $26.40 | 2200 |
| 2023-04-24 | 26.84 | $26.90 | 500 |
| 2023-04-21 | 26.82 | $26.85 | 87325 |
| 2023-04-20 | 26.80 | $26.89 | 17123 |
| 2023-04-19 | 26.76 | $27.07 | 42418 |
| 2023-04-18 | 26.71 | $27.16 | 19147 |
| 2023-04-17 | 26.65 | $27.12 | 36342 |
| 2023-04-14 | 26.58 | $26.94 | 9817 |
| 2023-04-13 | 26.52 | $26.93 | 64310 |
| 2023-04-12 | 26.46 | $26.67 | 5800 |
| 2023-04-11 | 26.43 | $26.85 | 5900 |
| 2023-04-10 | 26.37 | $26.67 | 28300 |
| 2023-04-06 | 26.32 | $26.43 | 9835 |
| 2023-04-05 | 26.30 | $26.43 | 4600 |
| 2023-04-04 | 26.28 | $26.54 | 100 |
| 2023-04-03 | 26.26 | $26.90 | 21200 |
| 2023-03-31 | 26.20 | $26.90 | 14900 |
| 2023-03-30 | 26.16 | $26.42 | 5424 |
| 2023-03-29 | 26.16 | $26.34 | 300 |
| 2023-03-28 | 26.17 | $26.10 | 4900 |
| 2023-03-27 | 26.21 | $26.08 | 8900 |
| 2023-03-24 | 26.27 | $25.85 | 9506 |
| 2023-03-23 | 26.35 | $25.80 | 11513 |
| 2023-03-22 | 26.44 | $25.87 | 2516 |
| 2023-03-21 | 26.54 | $26.43 | 7300 |
| 2023-03-20 | 26.59 | $26.07 | 805 |
| 2023-03-17 | 26.68 | $25.78 | 21600 |
| 2023-03-16 | 26.81 | $26.25 | 3541 |
| 2023-03-15 | 26.91 | $25.77 | 5100 |
| 2023-03-14 | 27.06 | $26.14 | 10200 |
| 2023-03-13 | 27.19 | $25.69 | 12800 |
| 2023-03-10 | 27.38 | $26.00 | 10300 |
| 2023-03-09 | 27.54 | $26.71 | 12337 |
| 2023-03-08 | 27.65 | $27.36 | 3 |
| 2023-03-07 | 27.69 | $27.35 | 200 |
| 2023-03-06 | 27.75 | $27.69 | 4625 |
| 2023-03-03 | 27.77 | $27.93 | — |
| 2023-03-02 | 27.77 | $27.51 | 700 |
| 2023-03-01 | 27.82 | $27.35 | 800 |
| 2023-02-28 | 27.89 | $27.43 | 1000 |
| 2023-02-27 | 27.96 | $27.49 | 100 |
| 2023-02-24 | 28.02 | $27.42 | 23716 |
| 2023-02-23 | 28.09 | $27.68 | 100 |
| 2023-02-22 | 28.13 | $27.53 | 15300 |
| 2023-02-21 | 28.19 | $27.57 | 4200 |
| 2023-02-17 | 28.25 | $28.20 | 9505 |
| 2023-02-16 | 28.25 | $28.23 | 2513 |
| 2023-02-15 | 28.23 | $28.48 | 5900 |
| 2023-02-14 | 28.19 | $28.37 | 3200 |
| 2023-02-13 | 28.15 | $28.27 | 100 |
| 2023-02-10 | 28.12 | $27.97 | 1800 |
| 2023-02-09 | 28.11 | $27.98 | 3109 |
| 2023-02-08 | 28.11 | $28.18 | 10115 |
| 2023-02-07 | 28.08 | $28.44 | 6638 |
| 2023-02-06 | 28.01 | $28.20 | 419 |
| 2023-02-03 | 27.97 | $28.50 | 700 |
| 2023-02-02 | 27.88 | $28.77 | 3200 |
| 2023-02-01 | 27.76 | $28.55 | 17349 |
| 2023-01-31 | 27.66 | $28.28 | 17400 |
| 2023-01-30 | 27.57 | $27.82 | 11501 |
| 2023-01-27 | 27.52 | $28.06 | 240200 |
| 2023-01-26 | 27.43 | $28.06 | 17325 |
| 2023-01-25 | 27.35 | $27.75 | — |
| 2023-01-24 | 27.28 | $27.72 | 5800 |
| 2023-01-23 | 27.22 | $27.69 | 3300 |
| 2023-01-20 | 27.15 | $27.44 | 100 |
| 2023-01-19 | 27.10 | $27.01 | 1000 |
| 2023-01-18 | 27.09 | $27.22 | 500 |
| 2023-01-17 | 27.06 | $27.61 | 17000 |
| 2023-01-13 | 26.98 | $27.64 | 10000 |
| 2023-01-12 | 26.91 | $27.56 | 14535 |
| 2023-01-11 | 26.84 | $27.53 | 2618 |
| 2023-01-10 | 26.77 | $27.19 | 500 |
| 2023-01-09 | 26.73 | $27.04 | 6704 |
| 2023-01-06 | 26.71 | $27.04 | 844 |
| 2023-01-05 | 26.69 | $26.48 | 3501 |
| 2023-01-04 | 26.73 | $26.78 | 26429 |
| 2023-01-03 | 26.74 | $26.51 | 4316 |
| 2022-12-30 | 26.79 | $26.59 | 2900 |
| 2022-12-29 | 26.83 | $26.67 | 20800 |
| 2022-12-28 | 26.87 | $26.32 | 1714 |
| 2022-12-27 | 26.96 | $27.04 | 4718 |
| 2022-12-23 | 26.97 | $26.65 | 17529 |
| 2022-12-22 | 27.03 | $26.50 | 301 |
| 2022-12-21 | 27.12 | $26.81 | 6826 |
| 2022-12-20 | 27.17 | $26.47 | 200 |
| 2022-12-19 | 27.27 | $26.39 | — |
| 2022-12-16 | 27.37 | $26.61 | 11235 |
| 2022-12-15 | 27.46 | $26.80 | 511 |
| 2022-12-14 | 27.53 | $27.44 | 700 |
| 2022-12-13 | 27.55 | $27.63 | 1120 |
| 2022-12-12 | 27.54 | $27.50 | 10900 |
| 2022-12-09 | 27.55 | $27.08 | 22037 |
| 2022-12-08 | 27.59 | $27.27 | 200 |
| 2022-12-07 | 27.62 | $27.14 | 8616 |
| 2022-12-06 | 27.65 | $27.14 | 19400 |
| 2022-12-05 | 27.68 | $27.45 | 4500 |
| 2022-12-02 | 27.67 | $28.03 | 402 |
| 2022-12-01 | 27.60 | $28.12 | 6303 |
| 2022-11-30 | 27.51 | $28.19 | 3500 |
| 2022-11-29 | 27.41 | $27.62 | 10400 |
| 2022-11-28 | 27.36 | $27.60 | 69424 |
| 2022-11-25 | 27.31 | $27.96 | 100 |
| 2022-11-23 | 27.22 | $27.91 | 15616 |
| 2022-11-22 | 27.12 | $27.83 | 2734 |
| 2022-11-21 | 27.02 | $27.40 | 11500 |
| 2022-11-18 | 26.96 | $27.40 | 4700 |
| 2022-11-17 | 26.89 | $27.21 | 601 |
| 2022-11-16 | 26.82 | $27.37 | 13200 |
| 2022-11-15 | 26.73 | $27.51 | 19239 |
| 2022-11-14 | 26.62 | $27.37 | 17720 |
| 2022-11-11 | 26.51 | $27.61 | 11700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
58.01
2026-07-24
Close Price
$57.28
Vol: 7617
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.85
Average
39.00
Maximum
58.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 58.01 | $57.28 | 7617 |
| 2026-07-23 | 58.14 | $57.49 | 15119 |
| 2026-07-22 | 58.25 | $58.21 | 12409 |
| 2026-07-21 | 58.22 | $58.14 | 30342 |
| 2026-07-20 | 58.19 | $57.05 | 14922 |
| 2026-07-17 | 58.40 | $57.12 | 13222 |
| 2026-07-16 | 58.61 | $57.76 | 20300 |
| 2026-07-15 | 58.73 | $58.56 | 5100 |
| 2026-07-14 | 58.69 | $58.51 | 6324 |
| 2026-07-13 | 58.65 | $58.05 | 7200 |
| 2026-07-10 | 58.69 | $58.87 | 28266 |
| 2026-07-09 | 58.57 | $58.74 | 18264 |
| 2026-07-08 | 58.45 | $57.92 | 8600 |
| 2026-07-07 | 58.48 | $58.25 | 12437 |
| 2026-07-06 | 58.44 | $58.73 | 8600 |
| 2026-07-02 | 58.29 | $57.92 | 12700 |
| 2026-07-01 | 58.28 | $58.03 | 67000 |
| 2026-06-30 | 58.24 | $58.20 | 33842 |
| 2026-06-29 | 58.15 | $57.67 | 52530 |
| 2026-06-26 | 58.16 | $57.71 | 40216 |
| 2026-06-25 | 58.15 | $57.88 | 24046 |
| 2026-06-24 | 58.11 | $57.64 | 46280 |
| 2026-06-23 | 58.10 | $57.54 | 14200 |
| 2026-06-22 | 58.10 | $58.64 | 61300 |
| 2026-06-18 | 57.87 | $58.64 | 122639 |
| 2026-06-17 | 57.60 | $57.62 | 47232 |
| 2026-06-16 | 57.49 | $58.12 | 80400 |
| 2026-06-15 | 57.25 | $58.57 | 14632 |
| 2026-06-12 | 56.87 | $57.12 | 16800 |
| 2026-06-11 | 56.74 | $56.40 | 23200 |
| 2026-06-10 | 56.73 | $54.68 | 12400 |
| 2026-06-09 | 57.08 | $55.92 | 7148 |
| 2026-06-08 | 57.22 | $55.97 | 14249 |
| 2026-06-05 | 57.36 | $55.71 | 11144 |
| 2026-06-04 | 57.57 | $57.62 | 4500 |
| 2026-06-03 | 57.41 | $57.20 | 26625 |
| 2026-06-02 | 57.31 | $57.41 | 14188 |
| 2026-06-01 | 57.13 | $57.53 | 5830 |
| 2026-05-29 | 56.90 | $57.20 | 16435 |
| 2026-05-28 | 56.68 | $57.30 | 10708 |
| 2026-05-27 | 56.41 | $56.96 | 17600 |
| 2026-05-26 | 56.16 | $56.88 | 9425 |
| 2026-05-22 | 55.87 | $55.86 | 20630 |
| 2026-05-21 | 55.75 | $55.80 | 36800 |
| 2026-05-20 | 55.62 | $55.40 | 34400 |
| 2026-05-19 | 55.54 | $54.25 | 26448 |
| 2026-05-18 | 55.69 | $54.62 | 6236 |
| 2026-05-15 | 55.78 | $54.77 | 25800 |
| 2026-05-14 | 55.84 | $55.89 | 22018 |
| 2026-05-13 | 55.67 | $55.56 | 38136 |
| 2026-05-12 | 55.53 | $55.33 | 35800 |
| 2026-05-11 | 55.41 | $55.36 | 38100 |
| 2026-05-08 | 55.25 | $55.45 | 16713 |
| 2026-05-07 | 55.04 | $55.07 | 120000 |
| 2026-05-06 | 54.87 | $55.28 | 21529 |
| 2026-05-05 | 54.62 | $54.79 | 14100 |
| 2026-05-04 | 54.43 | $54.10 | 24500 |
| 2026-05-01 | 54.34 | $54.33 | 12807 |
| 2026-04-30 | 54.18 | $54.19 | 6900 |
| 2026-04-29 | 54.02 | $53.58 | 14116 |
| 2026-04-28 | 53.95 | $53.71 | 16305 |
| 2026-04-27 | 53.84 | $54.05 | 27500 |
| 2026-04-24 | 53.63 | $53.98 | 21705 |
| 2026-04-23 | 53.39 | $53.68 | 24800 |
| 2026-04-22 | 53.16 | $53.87 | 5000 |
| 2026-04-21 | 52.86 | $53.68 | 15200 |
| 2026-04-20 | 52.53 | $53.96 | 11800 |
| 2026-04-17 | 52.09 | $53.67 | 30700 |
| 2026-04-16 | 51.63 | $53.08 | 4000 |
| 2026-04-15 | 51.22 | $52.97 | 11743 |
| 2026-04-14 | 50.76 | $52.69 | 4144 |
| 2026-04-13 | 50.28 | $51.91 | 22900 |
| 2026-04-10 | 49.88 | $51.40 | 40332 |
| 2026-04-09 | 49.53 | $51.43 | 18449 |
| 2026-04-08 | 49.11 | $51.20 | 18000 |
| 2026-04-07 | 48.67 | $49.72 | 42300 |
| 2026-04-06 | 48.48 | $49.68 | 13443 |
| 2026-04-02 | 48.27 | $49.35 | 43400 |
| 2026-04-01 | 48.09 | $49.24 | 34348 |
| 2026-03-31 | 47.91 | $48.75 | 23900 |
| 2026-03-30 | 47.81 | $47.08 | 14812 |
| 2026-03-27 | 48.06 | $47.47 | 39900 |
| 2026-03-26 | 48.26 | $48.29 | 23637 |
| 2026-03-25 | 48.32 | $48.90 | 6400 |
| 2026-03-24 | 48.27 | $48.48 | 16300 |
| 2026-03-23 | 48.31 | $48.21 | 15148 |
| 2026-03-20 | 48.41 | $47.77 | 16900 |
| 2026-03-19 | 48.63 | $48.51 | 6301 |
| 2026-03-18 | 48.72 | $48.58 | 17815 |
| 2026-03-17 | 48.82 | $48.93 | 23100 |
| 2026-03-16 | 48.87 | $48.51 | 7625 |
| 2026-03-13 | 49.02 | $48.24 | 70405 |
| 2026-03-12 | 49.25 | $48.73 | 54128 |
| 2026-03-11 | 49.42 | $49.39 | 15800 |
| 2026-03-10 | 49.48 | $49.20 | 20943 |
| 2026-03-09 | 49.59 | $49.27 | 24237 |
| 2026-03-06 | 49.70 | $49.01 | 17200 |
| 2026-03-05 | 49.90 | $49.65 | 10335 |
| 2026-03-04 | 49.99 | $49.83 | 28537 |
| 2026-03-03 | 50.05 | $49.58 | 17111 |
| 2026-03-02 | 50.19 | $50.15 | 10400 |
| 2026-02-27 | 50.22 | $49.97 | 5300 |
| 2026-02-26 | 50.31 | $50.63 | 23700 |
| 2026-02-25 | 50.26 | $50.54 | 23000 |
| 2026-02-24 | 50.23 | $50.20 | 4740 |
| 2026-02-23 | 50.27 | $49.61 | 17004 |
| 2026-02-20 | 50.44 | $50.39 | 11018 |
| 2026-02-19 | 50.48 | $50.01 | 33520 |
| 2026-02-18 | 50.60 | $50.41 | 9030 |
| 2026-02-17 | 50.66 | $50.06 | 23400 |
| 2026-02-13 | 50.80 | $50.01 | 10600 |
| 2026-02-12 | 50.97 | $50.08 | 11100 |
| 2026-02-11 | 51.16 | $50.89 | 24145 |
| 2026-02-10 | 51.21 | $51.05 | 11600 |
| 2026-02-09 | 51.23 | $51.30 | 9700 |
| 2026-02-06 | 51.21 | $51.06 | 5824 |
| 2026-02-05 | 51.22 | $50.17 | 10600 |
| 2026-02-04 | 51.43 | $50.62 | 14000 |
| 2026-02-03 | 51.57 | $50.71 | 10630 |
| 2026-02-02 | 51.72 | $51.76 | 7200 |
| 2026-01-30 | 51.67 | $51.35 | 12500 |
| 2026-01-29 | 51.69 | $51.99 | 18000 |
| 2026-01-28 | 51.58 | $51.71 | 12500 |
| 2026-01-27 | 51.51 | $51.86 | 8300 |
| 2026-01-26 | 51.39 | $51.48 | 22731 |
| 2026-01-23 | 51.33 | $51.16 | 47400 |
| 2026-01-22 | 51.33 | $51.39 | 28522 |
| 2026-01-21 | 51.27 | $50.94 | 74745 |
| 2026-01-20 | 51.31 | $50.15 | 35600 |
| 2026-01-16 | 51.51 | $51.12 | 11600 |
| 2026-01-15 | 51.53 | $51.24 | 14200 |
| 2026-01-14 | 51.53 | $50.99 | 11621 |
| 2026-01-13 | 51.58 | $51.35 | 14300 |
| 2026-01-12 | 51.56 | $51.49 | 11700 |
| 2026-01-09 | 51.51 | $51.64 | 40400 |
| 2026-01-08 | 51.40 | $51.41 | 4716 |
| 2026-01-07 | 51.33 | $51.49 | 21600 |
| 2026-01-06 | 51.23 | $51.70 | 39800 |
| 2026-01-05 | 51.06 | $51.24 | 41500 |
| 2026-01-02 | 50.96 | $50.72 | 27226 |
| 2025-12-31 | 50.94 | $50.45 | 6600 |
| 2025-12-30 | 50.98 | $50.82 | 15100 |
| 2025-12-29 | 50.94 | $50.91 | 13700 |
| 2025-12-26 | 50.88 | $51.11 | 2322 |
| 2025-12-24 | 50.76 | $51.14 | 45769 |
| 2025-12-23 | 50.61 | $51.01 | 71300 |
| 2025-12-22 | 50.46 | $50.91 | 5849 |
| 2025-12-19 | 50.30 | $50.60 | 10600 |
| 2025-12-18 | 50.18 | $50.09 | 10100 |
| 2025-12-17 | 50.15 | $49.60 | 10943 |
| 2025-12-16 | 50.21 | $50.15 | 11832 |
| 2025-12-15 | 50.16 | $50.21 | 3800 |
| 2025-12-12 | 50.09 | $50.09 | 4343 |
| 2025-12-11 | 50.03 | $50.70 | 34623 |
| 2025-12-10 | 49.83 | $50.39 | 39000 |
| 2025-12-09 | 49.66 | $49.92 | 4932 |
| 2025-12-08 | 49.56 | $49.83 | 13011 |
| 2025-12-05 | 49.46 | $50.01 | 6800 |
| 2025-12-04 | 49.30 | $49.80 | 12300 |
| 2025-12-03 | 49.16 | $49.63 | 13700 |
| 2025-12-02 | 49.03 | $49.68 | 33000 |
| 2025-12-01 | 48.87 | $49.51 | 4714 |
| 2025-11-28 | 48.72 | $49.63 | 19478 |
| 2025-11-26 | 48.52 | $49.40 | 21900 |
| 2025-11-25 | 48.34 | $49.05 | 10900 |
| 2025-11-24 | 48.20 | $48.45 | 16038 |
| 2025-11-21 | 48.16 | $47.68 | 8830 |
| 2025-11-20 | 48.28 | $46.89 | 12220 |
| 2025-11-19 | 48.59 | $47.67 | 29508 |
| 2025-11-18 | 48.79 | $47.66 | 13000 |
| 2025-11-17 | 49.02 | $47.95 | 14448 |
| 2025-11-14 | 49.22 | $48.71 | 5700 |
| 2025-11-13 | 49.29 | $48.88 | 8842 |
| 2025-11-12 | 49.33 | $49.71 | 5930 |
| 2025-11-11 | 49.21 | $49.59 | 8104 |
| 2025-11-10 | 49.09 | $49.52 | 8200 |
| 2025-11-07 | 48.96 | $48.69 | 21000 |
| 2025-11-06 | 48.99 | $48.25 | 17600 |
| 2025-11-05 | 49.11 | $49.00 | 6200 |
| 2025-11-04 | 49.09 | $48.61 | 25900 |
| 2025-11-03 | 49.14 | $49.16 | 15344 |
| 2025-10-31 | 49.09 | $48.93 | 3200 |
| 2025-10-30 | 49.07 | $48.71 | 4031 |
| 2025-10-29 | 49.10 | $49.42 | 9000 |
| 2025-10-28 | 48.98 | $49.66 | 20700 |
| 2025-10-27 | 48.78 | $49.49 | 12115 |
| 2025-10-24 | 48.59 | $48.88 | 14633 |
| 2025-10-23 | 48.49 | $48.45 | 5137 |
| 2025-10-22 | 48.47 | $48.27 | 3634 |
| 2025-10-21 | 48.48 | $48.66 | 7500 |
| 2025-10-20 | 48.41 | $48.58 | 2512 |
| 2025-10-17 | 48.33 | $47.93 | 13128 |
| 2025-10-16 | 48.39 | $47.65 | 4713 |
| 2025-10-15 | 48.51 | $48.14 | 10800 |
| 2025-10-14 | 48.54 | $48.00 | 10841 |
| 2025-10-13 | 48.61 | $47.91 | 5912 |
| 2025-10-10 | 48.70 | $47.28 | 11200 |
| 2025-10-09 | 48.93 | $48.75 | 5146 |
| 2025-10-08 | 48.90 | $48.95 | 4135 |
| 2025-10-07 | 48.80 | $48.59 | 10800 |
| 2025-10-06 | 48.77 | $48.94 | 7400 |
| 2025-10-03 | 48.65 | $48.68 | 4617 |
| 2025-10-02 | 48.57 | $48.71 | 16047 |
| 2025-10-01 | 48.46 | $48.50 | 9200 |
| 2025-09-30 | 48.37 | $48.41 | 17552 |
| 2025-09-29 | 48.29 | $48.25 | 6488 |
| 2025-09-26 | 48.22 | $48.23 | 2200 |
| 2025-09-25 | 48.14 | $47.92 | 22900 |
| 2025-09-24 | 48.11 | $48.15 | 22600 |
| 2025-09-23 | 48.02 | $48.23 | 5715 |
| 2025-09-22 | 47.89 | $48.37 | 7346 |
| 2025-09-19 | 47.72 | $48.20 | 9300 |
| 2025-09-18 | 47.54 | $48.04 | 4437 |
| 2025-09-17 | 47.37 | $47.50 | 11762 |
| 2025-09-16 | 47.28 | $47.48 | 3596 |
| 2025-09-15 | 47.18 | $47.61 | 12384 |
| 2025-09-12 | 47.04 | $47.29 | 8100 |
| 2025-09-11 | 46.93 | $47.46 | 6122 |
| 2025-09-10 | 46.77 | $46.89 | 9243 |
| 2025-09-09 | 46.70 | $46.91 | 4900 |
| 2025-09-08 | 46.61 | $46.70 | 12000 |
| 2025-09-05 | 46.56 | $46.61 | 3300 |
| 2025-09-04 | 46.51 | $46.87 | 4200 |
| 2025-09-03 | 46.39 | $46.31 | 4300 |
| 2025-09-02 | 46.37 | $46.05 | 7100 |
| 2025-08-29 | 46.41 | $46.24 | 2400 |
| 2025-08-28 | 46.40 | $46.57 | 9900 |
| 2025-08-27 | 46.33 | $46.45 | 4945 |
| 2025-08-26 | 46.26 | $46.38 | 17500 |
| 2025-08-25 | 46.20 | $46.14 | 24022 |
| 2025-08-22 | 46.17 | $46.22 | 3700 |
| 2025-08-21 | 46.13 | $45.69 | 11100 |
| 2025-08-20 | 46.18 | $45.82 | 15200 |
| 2025-08-19 | 46.22 | $45.74 | 13716 |
| 2025-08-18 | 46.27 | $46.12 | 4600 |
| 2025-08-15 | 46.26 | $46.09 | 7400 |
| 2025-08-14 | 46.24 | $46.38 | 7305 |
| 2025-08-13 | 46.16 | $46.51 | 16400 |
| 2025-08-12 | 46.03 | $46.36 | 2823 |
| 2025-08-11 | 45.91 | $45.74 | 13121 |
| 2025-08-08 | 45.90 | $45.81 | 1449 |
| 2025-08-07 | 45.88 | $45.50 | 5200 |
| 2025-08-06 | 45.91 | $45.92 | 37600 |
| 2025-08-05 | 45.85 | $45.64 | 3919 |
| 2025-08-04 | 45.85 | $45.93 | 8000 |
| 2025-08-01 | 45.78 | $45.09 | 17200 |
| 2025-07-31 | 45.87 | $45.56 | 7500 |
| 2025-07-30 | 45.87 | $45.77 | 5200 |
| 2025-07-29 | 45.83 | $45.71 | 22147 |
| 2025-07-28 | 45.79 | $45.68 | 8800 |
| 2025-07-25 | 45.74 | $45.73 | 6900 |
| 2025-07-24 | 45.68 | $45.55 | 31944 |
| 2025-07-23 | 45.64 | $45.53 | 3200 |
| 2025-07-22 | 45.59 | $45.26 | 5347 |
| 2025-07-21 | 45.59 | $45.34 | 5530 |
| 2025-07-18 | 45.57 | $45.38 | 52522 |
| 2025-07-17 | 45.53 | $45.42 | 5800 |
| 2025-07-16 | 45.48 | $45.00 | 12408 |
| 2025-07-15 | 45.50 | $44.89 | 18200 |
| 2025-07-14 | 45.54 | $45.31 | 12100 |
| 2025-07-11 | 45.50 | $45.10 | 11100 |
| 2025-07-10 | 45.48 | $45.25 | 9705 |
| 2025-07-09 | 45.43 | $45.44 | 9541 |
| 2025-07-08 | 45.33 | $45.29 | 26636 |
| 2025-07-07 | 45.24 | $45.34 | 48900 |
| 2025-07-03 | 45.11 | $45.51 | 7726 |
| 2025-07-02 | 44.93 | $45.08 | 74500 |
| 2025-07-01 | 44.80 | $45.00 | 14345 |
| 2025-06-30 | 44.66 | $45.15 | 10221 |
| 2025-06-27 | 44.46 | $44.89 | 33100 |
| 2025-06-26 | 44.29 | $44.68 | 6748 |
| 2025-06-25 | 44.12 | $44.30 | 5700 |
| 2025-06-24 | 44.01 | $44.40 | 8441 |
| 2025-06-23 | 43.85 | $43.95 | 11518 |
| 2025-06-20 | 43.75 | $43.30 | 2400 |
| 2025-06-18 | 43.78 | $43.34 | 10435 |
| 2025-06-17 | 43.79 | $43.36 | 9800 |
| 2025-06-16 | 43.80 | $43.59 | 12100 |
| 2025-06-13 | 43.76 | $43.12 | 9000 |
| 2025-06-12 | 43.81 | $43.68 | 14640 |
| 2025-06-11 | 43.74 | $43.47 | 7724 |
| 2025-06-10 | 43.70 | $43.46 | 3111 |
| 2025-06-09 | 43.66 | $43.52 | 4315 |
| 2025-06-06 | 43.58 | $43.54 | 28708 |
| 2025-06-05 | 43.49 | $43.25 | 6046 |
| 2025-06-04 | 43.43 | $43.21 | 23900 |
| 2025-06-03 | 43.37 | $43.27 | 5900 |
| 2025-06-02 | 43.29 | $43.12 | 2215 |
| 2025-05-30 | 43.21 | $42.82 | 32400 |
| 2025-05-29 | 43.18 | $42.75 | 13600 |
| 2025-05-28 | 43.15 | $42.88 | 7600 |
| 2025-05-27 | 43.09 | $43.13 | 89447 |
| 2025-05-23 | 42.96 | $42.40 | 2100 |
| 2025-05-22 | 42.95 | $42.52 | 5300 |
| 2025-05-21 | 42.91 | $42.73 | 16300 |
| 2025-05-20 | 42.82 | $43.28 | 72738 |
| 2025-05-19 | 42.58 | $43.40 | 37900 |
| 2025-05-16 | 42.28 | $43.28 | 41500 |
| 2025-05-15 | 41.94 | $43.03 | 12521 |
| 2025-05-14 | 41.60 | $42.63 | 28107 |
| 2025-05-13 | 41.29 | $42.45 | 72508 |
| 2025-05-12 | 40.95 | $42.05 | 8300 |
| 2025-05-09 | 40.65 | $41.15 | 10843 |
| 2025-05-08 | 40.48 | $41.23 | 35400 |
| 2025-05-07 | 40.26 | $41.23 | 5230 |
| 2025-05-06 | 40.01 | $40.87 | 112034 |
| 2025-05-05 | 39.79 | $41.13 | 15800 |
| 2025-05-02 | 39.48 | $41.24 | 4023 |
| 2025-05-01 | 39.09 | $40.34 | 20100 |
| 2025-04-30 | 38.83 | $40.28 | 7700 |
| 2025-04-29 | 38.55 | $40.03 | 22100 |
| 2025-04-28 | 38.27 | $39.85 | 52300 |
| 2025-04-25 | 37.99 | $39.65 | 18708 |
| 2025-04-24 | 37.71 | $39.43 | 11018 |
| 2025-04-23 | 37.43 | $38.60 | 26100 |
| 2025-04-22 | 37.29 | $37.80 | 7400 |
| 2025-04-21 | 37.31 | $36.78 | 19200 |
| 2025-04-17 | 37.54 | $37.67 | 21631 |
| 2025-04-16 | 37.64 | $37.69 | 4200 |
| 2025-04-15 | 37.75 | $38.56 | 12000 |
| 2025-04-14 | 37.70 | $38.48 | 41613 |
| 2025-04-11 | 37.66 | $38.28 | 18529 |
| 2025-04-10 | 37.67 | $37.71 | 22000 |
| 2025-04-09 | 37.81 | $38.90 | 14100 |
| 2025-04-08 | 37.73 | $35.71 | 15400 |
| 2025-04-07 | 38.31 | $36.12 | 14700 |
| 2025-04-04 | 38.91 | $35.86 | 46500 |
| 2025-04-03 | 39.66 | $38.09 | 16121 |
| 2025-04-02 | 40.07 | $40.46 | 13400 |
| 2025-04-01 | 40.05 | $39.97 | 13600 |
| 2025-03-31 | 40.13 | $39.94 | 12800 |
| 2025-03-28 | 40.23 | $39.75 | 12300 |
| 2025-03-27 | 40.39 | $40.65 | 7400 |
| 2025-03-26 | 40.40 | $40.97 | 15000 |
| 2025-03-25 | 40.34 | $41.54 | 15242 |
| 2025-03-24 | 40.15 | $41.46 | 11800 |
| 2025-03-21 | 39.95 | $40.48 | 442 |
| 2025-03-20 | 39.93 | $40.42 | 9500 |
| 2025-03-19 | 39.93 | $40.71 | 21549 |
| 2025-03-18 | 39.87 | $40.08 | 3700 |
| 2025-03-17 | 39.94 | $40.45 | 13400 |
| 2025-03-14 | 39.95 | $40.12 | 76000 |
| 2025-03-13 | 40.04 | $39.09 | 17300 |
| 2025-03-12 | 40.36 | $39.75 | 16300 |
| 2025-03-11 | 40.61 | $39.57 | 19700 |
| 2025-03-10 | 40.93 | $39.68 | 6511 |
| 2025-03-07 | 41.29 | $40.58 | 19425 |
| 2025-03-06 | 41.52 | $40.26 | 101800 |
| 2025-03-05 | 41.86 | $41.33 | 332500 |
| 2025-03-04 | 42.03 | $40.84 | 28400 |
| 2025-03-03 | 42.33 | $41.16 | 35800 |
| 2025-02-28 | 42.62 | $42.04 | 8819 |
| 2025-02-27 | 42.77 | $41.61 | 21831 |
| 2025-02-26 | 43.03 | $42.26 | 106400 |
| 2025-02-25 | 43.20 | $41.89 | 12200 |
| 2025-02-24 | 43.47 | $42.14 | 39300 |
| 2025-02-21 | 43.74 | $42.63 | 43300 |
| 2025-02-20 | 43.94 | $43.65 | 15545 |
| 2025-02-19 | 43.97 | $44.05 | 3700 |
| 2025-02-18 | 43.90 | $44.18 | 7700 |
| 2025-02-14 | 43.80 | $43.93 | 4734 |
| 2025-02-13 | 43.73 | $43.88 | 7042 |
| 2025-02-12 | 43.66 | $43.27 | 11200 |
| 2025-02-11 | 43.70 | $43.55 | 10734 |
| 2025-02-10 | 43.69 | $43.88 | 3200 |
| 2025-02-07 | 43.61 | $43.77 | 3100 |
| 2025-02-06 | 43.53 | $43.66 | 82848 |
| 2025-02-05 | 43.46 | $43.57 | 65300 |
| 2025-02-04 | 43.40 | $43.26 | 3910 |
| 2025-02-03 | 43.40 | $42.95 | 18446 |
| 2025-01-31 | 43.45 | $43.15 | 5900 |
| 2025-01-30 | 43.47 | $43.99 | 2600 |
| 2025-01-29 | 43.31 | $43.39 | 29236 |
| 2025-01-28 | 43.25 | $43.42 | 12700 |
| 2025-01-27 | 43.18 | $42.95 | 3826 |
| 2025-01-24 | 43.19 | $44.05 | 9830 |
| 2025-01-23 | 42.96 | $44.18 | 20432 |
| 2025-01-22 | 42.68 | $43.99 | 84833 |
| 2025-01-21 | 42.38 | $43.67 | 69400 |
| 2025-01-17 | 42.11 | $42.81 | 7308 |
| 2025-01-16 | 41.97 | $42.49 | 3400 |
| 2025-01-15 | 41.88 | $42.42 | 6833 |
| 2025-01-14 | 41.79 | $41.76 | 8211 |
| 2025-01-13 | 41.82 | $41.37 | 13517 |
| 2025-01-10 | 41.95 | $41.45 | 14600 |
| 2025-01-08 | 42.07 | $42.02 | 14000 |
| 2025-01-07 | 42.11 | $41.92 | 4000 |
| 2025-01-06 | 42.16 | $42.49 | 16345 |
| 2025-01-03 | 42.11 | $42.28 | 13600 |
| 2025-01-02 | 42.09 | $41.65 | 5946 |
| 2024-12-31 | 42.21 | $41.48 | 9310 |
| 2024-12-30 | 42.38 | $41.71 | 15600 |
| 2024-12-27 | 42.53 | $42.04 | 4400 |
| 2024-12-26 | 42.64 | $42.55 | 13300 |
| 2024-12-24 | 42.65 | $42.55 | 18800 |
| 2024-12-23 | 42.66 | $42.16 | 4100 |
| 2024-12-20 | 42.77 | $41.88 | 12445 |
| 2024-12-19 | 42.94 | $41.47 | 15000 |
| 2024-12-18 | 43.23 | $41.34 | 19300 |
| 2024-12-17 | 43.59 | $42.76 | 39500 |
| 2024-12-16 | 43.70 | $43.15 | 6302 |
| 2024-12-13 | 43.75 | $42.92 | 8800 |
| 2024-12-12 | 43.85 | $43.17 | 16338 |
| 2024-12-11 | 43.91 | $43.42 | 15600 |
| 2024-12-10 | 43.93 | $43.05 | 15743 |
| 2024-12-09 | 44.02 | $43.35 | 4612 |
| 2024-12-06 | 44.05 | $44.13 | 4711 |
| 2024-12-05 | 43.92 | $43.90 | 5000 |
| 2024-12-04 | 43.81 | $44.03 | 5845 |
| 2024-12-03 | 43.65 | $43.71 | 5100 |
| 2024-12-02 | 43.53 | $43.56 | 6000 |
| 2024-11-29 | 43.42 | $43.67 | 417 |
| 2024-11-27 | 43.26 | $43.33 | 9500 |
| 2024-11-26 | 43.13 | $43.66 | 8800 |
| 2024-11-25 | 42.92 | $43.18 | 9900 |
| 2024-11-22 | 42.76 | $42.96 | 19400 |
| 2024-11-21 | 42.62 | $42.74 | 37418 |
| 2024-11-20 | 42.50 | $42.32 | 4500 |
| 2024-11-19 | 42.45 | $42.22 | 19000 |
| 2024-11-18 | 42.40 | $41.97 | 12800 |
| 2024-11-15 | 42.39 | $41.95 | 13800 |
| 2024-11-14 | 42.38 | $42.47 | 18648 |
| 2024-11-13 | 42.26 | $42.84 | 9444 |
| 2024-11-12 | 42.03 | $42.97 | 12700 |
| 2024-11-11 | 41.73 | $43.09 | 28400 |
| 2024-11-08 | 41.35 | $43.02 | 9027 |
| 2024-11-07 | 40.92 | $42.25 | 19500 |
| 2024-11-06 | 40.59 | $41.68 | 21031 |
| 2024-11-05 | 40.32 | $40.40 | 2521 |
| 2024-11-04 | 40.27 | $39.71 | 3600 |
| 2024-11-01 | 40.36 | $39.64 | 2925 |
| 2024-10-31 | 40.48 | $39.62 | 12314 |
| 2024-10-30 | 40.62 | $40.29 | 1200 |
| 2024-10-29 | 40.63 | $40.42 | 7500 |
| 2024-10-28 | 40.62 | $40.31 | 3200 |
| 2024-10-25 | 40.63 | $40.18 | 1300 |
| 2024-10-24 | 40.67 | $40.12 | 7000 |
| 2024-10-23 | 40.71 | $40.01 | 8148 |
| 2024-10-22 | 40.79 | $40.48 | 3046 |
| 2024-10-21 | 40.77 | $40.67 | 2400 |
| 2024-10-18 | 40.71 | $40.86 | 8330 |
| 2024-10-17 | 40.59 | $40.68 | 4447 |
| 2024-10-16 | 40.49 | $40.80 | 10341 |
| 2024-10-15 | 40.35 | $40.62 | 3549 |
| 2024-10-14 | 40.21 | $40.65 | 6000 |
| 2024-10-11 | 40.04 | $40.38 | 2500 |
| 2024-10-10 | 39.90 | $40.04 | 4001 |
| 2024-10-09 | 39.80 | $39.97 | 56513 |
| 2024-10-08 | 39.70 | $39.78 | 63400 |
| 2024-10-07 | 39.62 | $39.42 | 4520 |
| 2024-10-04 | 39.60 | $39.74 | 11722 |
| 2024-10-03 | 39.50 | $39.33 | 3700 |
| 2024-10-02 | 39.47 | $39.35 | 1000 |
| 2024-10-01 | 39.43 | $39.39 | 8600 |
| 2024-09-30 | 39.38 | $39.63 | 9600 |
| 2024-09-27 | 39.26 | $39.40 | 4000 |
| 2024-09-26 | 39.16 | $39.42 | 8010 |
| 2024-09-25 | 39.05 | $39.28 | 727 |
| 2024-09-24 | 38.94 | $39.40 | 7208 |
| 2024-09-23 | 38.78 | $39.41 | 3200 |
| 2024-09-20 | 38.60 | $39.21 | 5200 |
| 2024-09-19 | 38.42 | $39.34 | 17633 |
| 2024-09-18 | 38.19 | $38.56 | 414 |
| 2024-09-17 | 38.08 | $38.60 | 1800 |
| 2024-09-16 | 37.95 | $38.52 | 933 |
| 2024-09-13 | 37.81 | $38.31 | 1219 |
| 2024-09-12 | 37.69 | $37.81 | 9938 |
| 2024-09-11 | 37.66 | $37.45 | 5716 |
| 2024-09-10 | 37.70 | $37.11 | 5300 |
| 2024-09-09 | 37.82 | $37.00 | 2347 |
| 2024-09-06 | 37.97 | $36.76 | 2138 |
| 2024-09-05 | 38.21 | $37.33 | 5500 |
| 2024-09-04 | 38.35 | $37.59 | 3702 |
| 2024-09-03 | 38.47 | $37.78 | 7116 |
| 2024-08-30 | 38.56 | $38.82 | 4323 |
| 2024-08-29 | 38.44 | $38.54 | 25400 |
| 2024-08-28 | 38.36 | $38.56 | 3704 |
| 2024-08-27 | 38.26 | $38.82 | 1400 |
| 2024-08-26 | 38.08 | $38.71 | 4740 |
| 2024-08-23 | 37.90 | $38.85 | 500 |
| 2024-08-22 | 37.66 | $38.18 | 6424 |
| 2024-08-21 | 37.52 | $38.50 | 1900 |
| 2024-08-20 | 37.28 | $38.10 | 2816 |
| 2024-08-19 | 37.09 | $38.25 | 1909 |
| 2024-08-16 | 36.84 | $37.75 | 47949 |
| 2024-08-15 | 36.66 | $37.61 | 3514 |
| 2024-08-14 | 36.48 | $37.12 | 1043 |
| 2024-08-13 | 36.37 | $36.93 | 200 |
| 2024-08-12 | 36.28 | $36.45 | 10200 |
| 2024-08-09 | 36.29 | $36.36 | 19145 |
| 2024-08-08 | 36.31 | $36.15 | 2634 |
| 2024-08-07 | 36.39 | $35.66 | 5200 |
| 2024-08-06 | 36.58 | $35.42 | 3627 |
| 2024-08-05 | 36.86 | $35.12 | 8200 |
| 2024-08-02 | 37.25 | $36.17 | 271600 |
| 2024-08-01 | 37.48 | $37.05 | 45726 |
| 2024-07-31 | 37.55 | $37.63 | 33200 |
| 2024-07-30 | 37.52 | $37.25 | 205700 |
| 2024-07-29 | 37.56 | $37.45 | 77900 |
| 2024-07-26 | 37.57 | $37.20 | 3200 |
| 2024-07-25 | 37.63 | $36.92 | 20900 |
| 2024-07-24 | 37.76 | $36.81 | 6834 |
| 2024-07-23 | 37.92 | $37.84 | 15200 |
| 2024-07-22 | 37.90 | $37.58 | 7700 |
| 2024-07-19 | 37.92 | $37.41 | 330 |
| 2024-07-18 | 37.98 | $37.88 | 600 |
| 2024-07-17 | 37.95 | $37.93 | 6631 |
| 2024-07-16 | 37.91 | $38.70 | 3100 |
| 2024-07-15 | 37.68 | $38.27 | 624 |
| 2024-07-12 | 37.52 | $38.19 | 5929 |
| 2024-07-11 | 37.34 | $37.87 | 2514 |
| 2024-07-10 | 37.19 | $37.56 | 139 |
| 2024-07-09 | 37.09 | $36.95 | 200 |
| 2024-07-08 | 37.10 | $37.17 | 2441 |
| 2024-07-05 | 37.07 | $37.04 | 500 |
| 2024-07-03 | 37.05 | $37.01 | 12647 |
| 2024-07-02 | 37.04 | $36.91 | 33309 |
| 2024-07-01 | 37.04 | $36.84 | 2701 |
| 2024-06-28 | 37.06 | $36.97 | 3104 |
| 2024-06-27 | 37.05 | $36.94 | 100 |
| 2024-06-26 | 37.05 | $36.91 | 100 |
| 2024-06-25 | 37.05 | $37.04 | 1900 |
| 2024-06-24 | 37.02 | $36.98 | 3413 |
| 2024-06-21 | 37.00 | $36.98 | 3739 |
| 2024-06-20 | 36.97 | $36.85 | 10401 |
| 2024-06-18 | 36.97 | $37.06 | 18935 |
| 2024-06-17 | 36.92 | $37.09 | 3400 |
| 2024-06-14 | 36.85 | $36.86 | 4649 |
| 2024-06-13 | 36.82 | $36.78 | 16934 |
| 2024-06-12 | 36.80 | $37.05 | 1049 |
| 2024-06-11 | 36.72 | $36.50 | 733 |
| 2024-06-10 | 36.74 | $36.67 | 300 |
| 2024-06-07 | 36.72 | $36.54 | 3800 |
| 2024-06-06 | 36.73 | $36.73 | 2110 |
| 2024-06-05 | 36.70 | $36.93 | 2500 |
| 2024-06-04 | 36.62 | $36.28 | 4636 |
| 2024-06-03 | 36.66 | $36.41 | 600 |
| 2024-05-31 | 36.69 | $36.55 | 13000 |
| 2024-05-30 | 36.68 | $36.10 | 79826 |
| 2024-05-29 | 36.76 | $36.39 | 35302 |
| 2024-05-28 | 36.80 | $36.67 | 3727 |
| 2024-05-24 | 36.78 | $36.73 | 700 |
| 2024-05-23 | 36.74 | $36.58 | 2900 |
| 2024-05-22 | 36.72 | $36.66 | 9213 |
| 2024-05-21 | 36.68 | $36.99 | 4300 |
| 2024-05-20 | 36.57 | $37.02 | 541 |
| 2024-05-17 | 36.42 | $36.81 | 2446 |
| 2024-05-16 | 36.30 | $36.75 | 10202 |
| 2024-05-15 | 36.16 | $37.06 | 1100 |
| 2024-05-14 | 35.94 | $36.33 | 15625 |
| 2024-05-13 | 35.83 | $36.20 | 900 |
| 2024-05-10 | 35.74 | $36.29 | 1800 |
| 2024-05-09 | 35.60 | $36.17 | 20827 |
| 2024-05-08 | 35.48 | $35.89 | 200 |
| 2024-05-07 | 35.38 | $35.88 | 5100 |
| 2024-05-06 | 35.28 | $35.90 | 9125 |
| 2024-05-03 | 35.16 | $35.53 | 731 |
| 2024-05-02 | 35.09 | $35.04 | 4536 |
| 2024-05-01 | 35.12 | $34.82 | 611 |
| 2024-04-30 | 35.20 | $34.83 | 2500 |
| 2024-04-29 | 35.29 | $35.48 | 2900 |
| 2024-04-26 | 35.26 | $35.46 | 9026 |
| 2024-04-25 | 35.23 | $35.03 | 6015 |
| 2024-04-24 | 35.29 | $35.45 | 9541 |
| 2024-04-23 | 35.27 | $35.32 | 2100 |
| 2024-04-22 | 35.27 | $34.86 | 25800 |
| 2024-04-19 | 35.37 | $34.56 | 2847 |
| 2024-04-18 | 35.55 | $34.77 | 3818 |
| 2024-04-17 | 35.71 | $34.92 | 2400 |
| 2024-04-16 | 35.87 | $35.02 | 9538 |
| 2024-04-15 | 36.03 | $35.00 | 3700 |
| 2024-04-12 | 36.23 | $35.48 | 4000 |
| 2024-04-11 | 36.34 | $35.99 | 300 |
| 2024-04-10 | 36.37 | $35.75 | 3814 |
| 2024-04-09 | 36.45 | $36.17 | 2246 |
| 2024-04-08 | 36.46 | $36.25 | 3532 |
| 2024-04-05 | 36.44 | $36.30 | 3046 |
| 2024-04-04 | 36.41 | $35.85 | 3200 |
| 2024-04-03 | 36.46 | $36.22 | 4500 |
| 2024-04-02 | 36.44 | $36.07 | 14546 |
| 2024-04-01 | 36.45 | $36.34 | 11000 |
| 2024-03-28 | 36.39 | $36.40 | 8400 |
| 2024-03-27 | 36.31 | $36.30 | 5600 |
| 2024-03-26 | 36.23 | $36.06 | 5300 |
| 2024-03-25 | 36.19 | $36.17 | 1700 |
| 2024-03-22 | 36.12 | $36.29 | 1700 |
| 2024-03-21 | 36.00 | $36.41 | 16100 |
| 2024-03-20 | 35.84 | $36.07 | 1900 |
| 2024-03-19 | 35.71 | $35.71 | 1432 |
| 2024-03-18 | 35.64 | $35.41 | 7500 |
| 2024-03-15 | 35.62 | $35.20 | 5241 |
| 2024-03-14 | 35.63 | $35.38 | 2617 |
| 2024-03-13 | 35.61 | $35.68 | 1700 |
| 2024-03-12 | 35.51 | $35.72 | 500 |
| 2024-03-11 | 35.39 | $35.28 | 1215 |
| 2024-03-08 | 35.33 | $35.33 | 2938 |
| 2024-03-07 | 35.25 | $35.49 | 217 |
| 2024-03-06 | 35.12 | $35.10 | 13511 |
| 2024-03-05 | 35.05 | $34.88 | 611 |
| 2024-03-04 | 35.01 | $35.24 | 100 |
| 2024-03-01 | 34.88 | $35.24 | 112 |
| 2024-02-29 | 34.73 | $34.90 | 244 |
| 2024-02-28 | 34.62 | $34.55 | 4120 |
| 2024-02-27 | 34.56 | $34.64 | 100 |
| 2024-02-26 | 34.48 | $34.59 | 3313 |
| 2024-02-23 | 34.38 | $34.69 | 10941 |
| 2024-02-22 | 34.25 | $34.51 | 3836 |
| 2024-02-21 | 34.13 | $33.82 | 1000 |
| 2024-02-20 | 34.13 | $33.93 | 4500 |
| 2024-02-16 | 34.10 | $34.07 | 700 |
| 2024-02-15 | 34.04 | $34.28 | 700 |
| 2024-02-14 | 33.92 | $33.98 | 4727 |
| 2024-02-13 | 33.84 | $33.36 | 6600 |
| 2024-02-12 | 33.88 | $34.17 | 11410 |
| 2024-02-09 | 33.75 | $34.03 | 600 |
| 2024-02-08 | 33.62 | $33.77 | 1300 |
| 2024-02-07 | 33.52 | $33.48 | 5846 |
| 2024-02-06 | 33.47 | $33.33 | 4900 |
| 2024-02-05 | 33.44 | $33.28 | 6041 |
| 2024-02-02 | 33.40 | $33.60 | 8700 |
| 2024-02-01 | 33.30 | $33.30 | 46800 |
| 2024-01-31 | 33.23 | $32.85 | 5425 |
| 2024-01-30 | 33.25 | $33.45 | 6000 |
| 2024-01-29 | 33.14 | $33.38 | 400 |
| 2024-01-26 | 33.02 | $33.09 | 16800 |
| 2024-01-25 | 32.94 | $33.07 | 5947 |
| 2024-01-24 | 32.85 | $32.92 | 5500 |
| 2024-01-23 | 32.77 | $32.85 | 11800 |
| 2024-01-22 | 32.69 | $33.03 | 1321 |
| 2024-01-19 | 32.56 | $32.69 | 5500 |
| 2024-01-18 | 32.48 | $32.32 | 38400 |
| 2024-01-17 | 32.46 | $32.09 | 900 |
| 2024-01-16 | 32.48 | $32.25 | 1016 |
| 2024-01-12 | 32.47 | $32.26 | 6912 |
| 2024-01-11 | 32.45 | $32.29 | 6105 |
| 2024-01-10 | 32.42 | $32.26 | 200 |
| 2024-01-09 | 32.39 | $32.15 | 500 |
| 2024-01-08 | 32.37 | $32.17 | 4600 |
| 2024-01-05 | 32.34 | $31.73 | 441 |
| 2024-01-04 | 32.39 | $31.70 | 1645 |
| 2024-01-03 | 32.46 | $31.69 | 9517 |
| 2024-01-02 | 32.53 | $32.10 | 6447 |
| 2023-12-29 | 32.52 | $32.28 | 13501 |
| 2023-12-28 | 32.47 | $32.45 | 1500 |
| 2023-12-27 | 32.37 | $32.44 | 7600 |
| 2023-12-26 | 32.26 | $32.45 | 4200 |
| 2023-12-22 | 32.11 | $32.26 | 320 |
| 2023-12-21 | 31.98 | $32.08 | 9401 |
| 2023-12-20 | 31.86 | $31.66 | 13406 |
| 2023-12-19 | 31.80 | $32.31 | 4402 |
| 2023-12-18 | 31.59 | $31.94 | 10300 |
| 2023-12-15 | 31.42 | $31.78 | 4817 |
| 2023-12-14 | 31.25 | $32.00 | 4700 |
| 2023-12-13 | 31.01 | $31.60 | 442 |
| 2023-12-12 | 30.81 | $31.04 | 2414 |
| 2023-12-11 | 30.68 | $30.81 | 6517 |
| 2023-12-08 | 30.59 | $30.68 | 15628 |
| 2023-12-07 | 30.50 | $30.56 | 6124 |
| 2023-12-06 | 30.42 | $30.29 | 100 |
| 2023-12-05 | 30.38 | $30.34 | 15210 |
| 2023-12-04 | 30.32 | $30.42 | 3304 |
| 2023-12-01 | 30.23 | $30.49 | 6400 |
| 2023-11-30 | 30.10 | $30.14 | 33900 |
| 2023-11-29 | 30.03 | $29.93 | 4116 |
| 2023-11-28 | 29.99 | $29.97 | 941 |
| 2023-11-27 | 29.93 | $30.06 | 200 |
| 2023-11-24 | 29.83 | $30.11 | — |
| 2023-11-22 | 29.71 | $30.07 | 9832 |
| 2023-11-21 | 29.57 | $29.93 | — |
| 2023-11-20 | 29.44 | $30.03 | 7702 |
| 2023-11-17 | 29.26 | $29.83 | 2100 |
| 2023-11-16 | 29.10 | $29.72 | 8808 |
| 2023-11-15 | 28.93 | $29.80 | 7133 |
| 2023-11-14 | 28.71 | $29.88 | 20100 |
| 2023-11-13 | 28.44 | $28.94 | 16443 |
| 2023-11-10 | 28.32 | $28.93 | 7300 |
| 2023-11-09 | 28.19 | $28.48 | 100 |
| 2023-11-08 | 28.13 | $28.69 | 222 |
| 2023-11-07 | 28.02 | $28.77 | 19800 |
| 2023-11-06 | 27.87 | $28.69 | 1700 |
| 2023-11-03 | 27.72 | $28.74 | 400 |
| 2023-11-02 | 27.53 | $28.33 | 700 |
| 2023-11-01 | 27.40 | $27.87 | 600 |
| 2023-10-31 | 27.35 | $27.42 | 9800 |
| 2023-10-30 | 27.39 | $27.19 | 11000 |
| 2023-10-27 | 27.49 | $26.94 | 3700 |
| 2023-10-26 | 27.66 | $27.07 | 119 |
| 2023-10-25 | 27.82 | $27.21 | 1416 |
| 2023-10-24 | 27.99 | $27.75 | 1700 |
| 2023-10-23 | 28.08 | $27.60 | 4800 |
| 2023-10-20 | 28.21 | $27.71 | 100 |
| 2023-10-19 | 28.34 | $28.10 | 100 |
| 2023-10-18 | 28.41 | $28.37 | 1100 |
| 2023-10-17 | 28.43 | $28.78 | 1539 |
| 2023-10-16 | 28.38 | $28.69 | 200 |
| 2023-10-13 | 28.33 | $28.30 | 127 |
| 2023-10-12 | 28.36 | $28.48 | 1900 |
| 2023-10-11 | 28.36 | $28.87 | 800 |
| 2023-10-10 | 28.28 | $28.68 | 3403 |
| 2023-10-09 | 28.22 | $28.48 | 5 |
| 2023-10-06 | 28.20 | $28.31 | 500 |
| 2023-10-05 | 28.22 | $27.97 | 2921 |
| 2023-10-04 | 28.31 | $28.05 | 8800 |
| 2023-10-03 | 28.40 | $27.81 | 100 |
| 2023-10-02 | 28.55 | $28.33 | 1313 |
| 2023-09-29 | 28.63 | $28.46 | 3500 |
| 2023-09-28 | 28.69 | $28.64 | 100 |
| 2023-09-27 | 28.72 | $28.36 | 8200 |
| 2023-09-26 | 28.82 | $28.32 | 18200 |
| 2023-09-25 | 28.94 | $28.71 | 1017 |
| 2023-09-22 | 29.00 | $28.57 | 823 |
| 2023-09-21 | 29.10 | $28.53 | 2309 |
| 2023-09-20 | 29.22 | $28.99 | 600 |
| 2023-09-19 | 29.27 | $29.18 | 1000 |
| 2023-09-18 | 29.29 | $29.22 | 431 |
| 2023-09-15 | 29.30 | $29.17 | 2215 |
| 2023-09-14 | 29.32 | $29.58 | 500 |
| 2023-09-13 | 29.26 | $29.27 | 727 |
| 2023-09-12 | 29.25 | $29.31 | 1304 |
| 2023-09-11 | 29.23 | $29.42 | 108 |
| 2023-09-08 | 29.19 | $29.26 | 1210 |
| 2023-09-07 | 29.17 | $29.24 | 400 |
| 2023-09-06 | 29.16 | $29.24 | 8800 |
| 2023-09-05 | 29.14 | $29.24 | 3025 |
| 2023-09-01 | 29.13 | $29.64 | 1028 |
| 2023-08-31 | 29.02 | $29.50 | 2520 |
| 2023-08-30 | 28.93 | $29.42 | 100 |
| 2023-08-29 | 28.84 | $29.25 | — |
| 2023-08-28 | 28.77 | $28.82 | 100 |
| 2023-08-25 | 28.78 | $28.62 | 2816 |
| 2023-08-24 | 28.84 | $28.58 | 2529 |
| 2023-08-23 | 28.91 | $28.93 | 100 |
| 2023-08-22 | 28.93 | $28.63 | 832 |
| 2023-08-21 | 29.01 | $28.69 | 102 |
| 2023-08-18 | 29.09 | $28.46 | 300 |
| 2023-08-17 | 29.24 | $28.44 | 2325 |
| 2023-08-16 | 29.41 | $28.83 | 16034 |
| 2023-08-15 | 29.53 | $29.08 | 100 |
| 2023-08-14 | 29.62 | $29.30 | 400 |
| 2023-08-11 | 29.67 | $29.16 | 64800 |
| 2023-08-10 | 29.76 | $29.23 | 400 |
| 2023-08-09 | 29.85 | $29.23 | 2326 |
| 2023-08-08 | 29.95 | $29.53 | 6509 |
| 2023-08-07 | 30.00 | $29.65 | 432 |
| 2023-08-04 | 30.04 | $29.32 | 1219 |
| 2023-08-03 | 30.14 | $29.59 | 922 |
| 2023-08-02 | 30.21 | $29.80 | 2507 |
| 2023-08-01 | 30.23 | $30.29 | 215 |
| 2023-07-31 | 30.16 | $30.00 | 200 |
| 2023-07-28 | 30.13 | $29.85 | 335 |
| 2023-07-27 | 30.12 | $29.70 | 1634 |
| 2023-07-26 | 30.14 | $29.82 | 8749 |
| 2023-07-25 | 30.13 | $30.07 | 310 |
| 2023-07-24 | 30.07 | $29.91 | 800 |
| 2023-07-21 | 30.03 | $29.87 | 3800 |
| 2023-07-20 | 29.98 | $29.90 | 1516 |
| 2023-07-19 | 29.92 | $30.27 | 14200 |
| 2023-07-18 | 29.76 | $30.21 | 8318 |
| 2023-07-17 | 29.59 | $29.92 | 3145 |
| 2023-07-14 | 29.45 | $29.70 | 10114 |
| 2023-07-13 | 29.33 | $29.77 | 1800 |
| 2023-07-12 | 29.17 | $29.45 | 1737 |
| 2023-07-11 | 29.05 | $29.30 | 111 |
| 2023-07-10 | 28.94 | $29.02 | 1700 |
| 2023-07-07 | 28.87 | $28.63 | 1100 |
| 2023-07-06 | 28.87 | $28.61 | 713 |
| 2023-07-05 | 28.87 | $28.85 | 3446 |
| 2023-07-03 | 28.81 | $29.02 | 5500 |
| 2023-06-30 | 28.71 | $29.02 | 3700 |
| 2023-06-29 | 28.58 | $28.70 | 100 |
| 2023-06-28 | 28.50 | $28.44 | 428 |
| 2023-06-27 | 28.46 | $28.53 | 1307 |
| 2023-06-26 | 28.39 | $28.07 | 500 |
| 2023-06-23 | 28.41 | $28.02 | 400 |
| 2023-06-22 | 28.43 | $28.29 | 500 |
| 2023-06-21 | 28.40 | $28.30 | 1300 |
| 2023-06-20 | 28.36 | $28.39 | 1100 |
| 2023-06-16 | 28.29 | $28.49 | 100 |
| 2023-06-15 | 28.19 | $28.67 | 129 |
| 2023-06-14 | 28.02 | $28.38 | 1400 |
| 2023-06-13 | 27.89 | $28.47 | 4200 |
| 2023-06-12 | 27.72 | $28.24 | 1000 |
| 2023-06-09 | 27.56 | $27.86 | 1607 |
| 2023-06-08 | 27.46 | $27.93 | 200 |
| 2023-06-07 | 27.32 | $27.78 | 300 |
| 2023-06-06 | 27.20 | $27.74 | 100 |
| 2023-06-05 | 27.06 | $27.50 | 4300 |
| 2023-06-02 | 26.94 | $27.54 | 46200 |
| 2023-06-01 | 26.80 | $26.94 | 10031 |
| 2023-05-31 | 26.76 | $26.77 | 2820 |
| 2023-05-30 | 26.76 | $27.05 | 79 |
| 2023-05-26 | 26.69 | $27.07 | 10200 |
| 2023-05-25 | 26.60 | $26.65 | 6100 |
| 2023-05-24 | 26.60 | $26.37 | 527 |
| 2023-05-23 | 26.64 | $26.62 | 6500 |
| 2023-05-22 | 26.65 | $26.88 | 600 |
| 2023-05-19 | 26.60 | $26.89 | 10610 |
| 2023-05-18 | 26.54 | $27.00 | 200 |
| 2023-05-17 | 26.44 | $26.69 | 7800 |
| 2023-05-16 | 26.40 | $26.23 | 49200 |
| 2023-05-15 | 26.45 | $26.50 | 47300 |
| 2023-05-12 | 26.45 | $26.25 | 11500 |
| 2023-05-11 | 26.50 | $26.41 | 6134 |
| 2023-05-10 | 26.53 | $26.50 | 2100 |
| 2023-05-09 | 26.54 | $26.47 | 200 |
| 2023-05-08 | 26.56 | $26.58 | 200 |
| 2023-05-05 | 26.56 | $26.60 | 800 |
| 2023-05-04 | 26.56 | $26.18 | 100 |
| 2023-05-03 | 26.65 | $26.44 | 2800 |
| 2023-05-02 | 26.70 | $26.50 | 500 |
| 2023-05-01 | 26.74 | $26.97 | 2900 |
| 2023-04-28 | 26.69 | $26.84 | 1227 |
| 2023-04-27 | 26.66 | $26.58 | 2706 |
| 2023-04-26 | 26.68 | $26.19 | 2500 |
| 2023-04-25 | 26.78 | $26.40 | 2200 |
| 2023-04-24 | 26.86 | $26.90 | 500 |
| 2023-04-21 | 26.84 | $26.85 | 87325 |
| 2023-04-20 | 26.84 | $26.89 | 17123 |
| 2023-04-19 | 26.82 | $27.07 | 42418 |
| 2023-04-18 | 26.76 | $27.16 | 19147 |
| 2023-04-17 | 26.67 | $27.12 | 36342 |
| 2023-04-14 | 26.57 | $26.94 | 9817 |
| 2023-04-13 | 26.50 | $26.93 | 64310 |
| 2023-04-12 | 26.42 | $26.67 | 5800 |
| 2023-04-11 | 26.38 | $26.85 | 5900 |
| 2023-04-10 | 26.30 | $26.67 | 28300 |
| 2023-04-06 | 26.25 | $26.43 | 9835 |
| 2023-04-05 | 26.24 | $26.43 | 4600 |
| 2023-04-04 | 26.22 | $26.54 | 100 |
| 2023-04-03 | 26.19 | $26.90 | 21200 |
| 2023-03-31 | 26.07 | $26.90 | 14900 |
| 2023-03-30 | 25.94 | $26.42 | 5424 |
| 2023-03-29 | 25.89 | $26.34 | 300 |
| 2023-03-28 | 25.85 | $26.10 | 4900 |
| 2023-03-27 | 25.86 | $26.08 | 8900 |
| 2023-03-24 | 25.88 | $25.85 | 9506 |
| 2023-03-23 | 25.95 | $25.80 | 11513 |
| 2023-03-22 | 26.05 | $25.87 | 2516 |
| 2023-03-21 | 26.15 | $26.43 | 7300 |
| 2023-03-20 | 26.15 | $26.07 | 805 |
| 2023-03-17 | 26.23 | $25.78 | 21600 |
| 2023-03-16 | 26.39 | $26.25 | 3541 |
| 2023-03-15 | 26.48 | $25.77 | 5100 |
| 2023-03-14 | 26.69 | $26.14 | 10200 |
| 2023-03-13 | 26.86 | $25.69 | 12800 |
| 2023-03-10 | 27.15 | $26.00 | 10300 |
| 2023-03-09 | 27.42 | $26.71 | 12337 |
| 2023-03-08 | 27.59 | $27.36 | 3 |
| 2023-03-07 | 27.65 | $27.35 | 200 |
| 2023-03-06 | 27.72 | $27.69 | 4625 |
| 2023-03-03 | 27.73 | $27.93 | — |
| 2023-03-02 | 27.69 | $27.51 | 700 |
| 2023-03-01 | 27.74 | $27.35 | 800 |
| 2023-02-28 | 27.82 | $27.43 | 1000 |
| 2023-02-27 | 27.91 | $27.49 | 100 |
| 2023-02-24 | 27.99 | $27.42 | 23716 |
| 2023-02-23 | 28.10 | $27.68 | 100 |
| 2023-02-22 | 28.17 | $27.53 | 15300 |
| 2023-02-21 | 28.29 | $27.57 | 4200 |
| 2023-02-17 | 28.41 | $28.20 | 9505 |
| 2023-02-16 | 28.43 | $28.23 | 2513 |
| 2023-02-15 | 28.43 | $28.48 | 5900 |
| 2023-02-14 | 28.38 | $28.37 | 3200 |
| 2023-02-13 | 28.34 | $28.27 | 100 |
| 2023-02-10 | 28.32 | $27.97 | 1800 |
| 2023-02-09 | 28.35 | $27.98 | 3109 |
| 2023-02-08 | 28.39 | $28.18 | 10115 |
| 2023-02-07 | 28.39 | $28.44 | 6638 |
| 2023-02-06 | 28.32 | $28.20 | 419 |
| 2023-02-03 | 28.30 | $28.50 | 700 |
| 2023-02-02 | 28.21 | $28.77 | 3200 |
| 2023-02-01 | 28.04 | $28.55 | 17349 |
| 2023-01-31 | 27.89 | $28.28 | 17400 |
| 2023-01-30 | 27.77 | $27.82 | 11501 |
| 2023-01-27 | 27.73 | $28.06 | 240200 |
| 2023-01-26 | 27.63 | $28.06 | 17325 |
| 2023-01-25 | 27.51 | $27.75 | — |
| 2023-01-24 | 27.44 | $27.72 | 5800 |
| 2023-01-23 | 27.36 | $27.69 | 3300 |
| 2023-01-20 | 27.27 | $27.44 | 100 |
| 2023-01-19 | 27.23 | $27.01 | 1000 |
| 2023-01-18 | 27.26 | $27.22 | 500 |
| 2023-01-17 | 27.25 | $27.61 | 17000 |
| 2023-01-13 | 27.16 | $27.64 | 10000 |
| 2023-01-12 | 27.05 | $27.56 | 14535 |
| 2023-01-11 | 26.94 | $27.53 | 2618 |
| 2023-01-10 | 26.81 | $27.19 | 500 |
| 2023-01-09 | 26.74 | $27.04 | 6704 |
| 2023-01-06 | 26.69 | $27.04 | 844 |
| 2023-01-05 | 26.63 | $26.48 | 3501 |
| 2023-01-04 | 26.68 | $26.78 | 26429 |
| 2023-01-03 | 26.67 | $26.51 | 4316 |
| 2022-12-30 | 26.72 | $26.59 | 2900 |
| 2022-12-29 | 26.77 | $26.67 | 20800 |
| 2022-12-28 | 26.80 | $26.32 | 1714 |
| 2022-12-27 | 26.92 | $27.04 | 4718 |
| 2022-12-23 | 26.90 | $26.65 | 17529 |
| 2022-12-22 | 26.96 | $26.50 | 301 |
| 2022-12-21 | 27.06 | $26.81 | 6826 |
| 2022-12-20 | 27.12 | $26.47 | 200 |
| 2022-12-19 | 27.25 | $26.39 | — |
| 2022-12-16 | 27.42 | $26.61 | 11235 |
| 2022-12-15 | 27.58 | $26.80 | 511 |
| 2022-12-14 | 27.71 | $27.44 | 700 |
| 2022-12-13 | 27.73 | $27.63 | 1120 |
| 2022-12-12 | 27.72 | $27.50 | 10900 |
| 2022-12-09 | 27.72 | $27.08 | 22037 |
| 2022-12-08 | 27.81 | $27.27 | 200 |
| 2022-12-07 | 27.88 | $27.14 | 8616 |
| 2022-12-06 | 27.98 | $27.14 | 19400 |
| 2022-12-05 | 28.09 | $27.45 | 4500 |
| 2022-12-02 | 28.15 | $28.03 | 402 |
| 2022-12-01 | 28.10 | $28.12 | 6303 |
| 2022-11-30 | 28.02 | $28.19 | 3500 |
| 2022-11-29 | 27.90 | $27.62 | 10400 |
| 2022-11-28 | 27.88 | $27.60 | 69424 |
| 2022-11-25 | 27.85 | $27.96 | 100 |
| 2022-11-23 | 27.75 | $27.91 | 15616 |
| 2022-11-22 | 27.63 | $27.83 | 2734 |
| 2022-11-21 | 27.50 | $27.40 | 11500 |
| 2022-11-18 | 27.44 | $27.40 | 4700 |
| 2022-11-17 | 27.37 | $27.21 | 601 |
| 2022-11-16 | 27.32 | $27.37 | 13200 |
| 2022-11-15 | 27.23 | $27.51 | 19239 |
| 2022-11-14 | 27.09 | $27.37 | 17720 |
| 2022-11-11 | 26.95 | $27.61 | 11700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
57.60
2026-07-24
Close Price
$57.28
Vol: 7617
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.60
Average
39.00
Maximum
58.58
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.60 | $57.28 | 7617 |
| 2026-07-23 | 57.77 | $57.49 | 15119 |
| 2026-07-22 | 57.90 | $58.21 | 12409 |
| 2026-07-21 | 57.84 | $58.14 | 30342 |
| 2026-07-20 | 57.79 | $57.05 | 14922 |
| 2026-07-17 | 58.07 | $57.12 | 13222 |
| 2026-07-16 | 58.38 | $57.76 | 20300 |
| 2026-07-15 | 58.56 | $58.56 | 5100 |
| 2026-07-14 | 58.52 | $58.51 | 6324 |
| 2026-07-13 | 58.48 | $58.05 | 7200 |
| 2026-07-10 | 58.58 | $58.87 | 28266 |
| 2026-07-09 | 58.42 | $58.74 | 18264 |
| 2026-07-08 | 58.27 | $57.92 | 8600 |
| 2026-07-07 | 58.34 | $58.25 | 12437 |
| 2026-07-06 | 58.30 | $58.73 | 8600 |
| 2026-07-02 | 58.11 | $57.92 | 12700 |
| 2026-07-01 | 58.12 | $58.03 | 67000 |
| 2026-06-30 | 58.09 | $58.20 | 33842 |
| 2026-06-29 | 57.99 | $57.67 | 52530 |
| 2026-06-26 | 58.03 | $57.71 | 40216 |
| 2026-06-25 | 58.06 | $57.88 | 24046 |
| 2026-06-24 | 58.03 | $57.64 | 46280 |
| 2026-06-23 | 58.06 | $57.54 | 14200 |
| 2026-06-22 | 58.12 | $58.64 | 61300 |
| 2026-06-18 | 57.84 | $58.64 | 122639 |
| 2026-06-17 | 57.48 | $57.62 | 47232 |
| 2026-06-16 | 57.35 | $58.12 | 80400 |
| 2026-06-15 | 57.04 | $58.57 | 14632 |
| 2026-06-12 | 56.50 | $57.12 | 16800 |
| 2026-06-11 | 56.30 | $56.40 | 23200 |
| 2026-06-10 | 56.28 | $54.68 | 12400 |
| 2026-06-09 | 56.80 | $55.92 | 7148 |
| 2026-06-08 | 57.03 | $55.97 | 14249 |
| 2026-06-05 | 57.28 | $55.71 | 11144 |
| 2026-06-04 | 57.66 | $57.62 | 4500 |
| 2026-06-03 | 57.51 | $57.20 | 26625 |
| 2026-06-02 | 57.43 | $57.41 | 14188 |
| 2026-06-01 | 57.26 | $57.53 | 5830 |
| 2026-05-29 | 56.99 | $57.20 | 16435 |
| 2026-05-28 | 56.76 | $57.30 | 10708 |
| 2026-05-27 | 56.43 | $56.96 | 17600 |
| 2026-05-26 | 56.12 | $56.88 | 9425 |
| 2026-05-22 | 55.76 | $55.86 | 20630 |
| 2026-05-21 | 55.63 | $55.80 | 36800 |
| 2026-05-20 | 55.48 | $55.40 | 34400 |
| 2026-05-19 | 55.41 | $54.25 | 26448 |
| 2026-05-18 | 55.68 | $54.62 | 6236 |
| 2026-05-15 | 55.88 | $54.77 | 25800 |
| 2026-05-14 | 56.05 | $55.89 | 22018 |
| 2026-05-13 | 55.90 | $55.56 | 38136 |
| 2026-05-12 | 55.79 | $55.33 | 35800 |
| 2026-05-11 | 55.72 | $55.36 | 38100 |
| 2026-05-08 | 55.60 | $55.45 | 16713 |
| 2026-05-07 | 55.41 | $55.07 | 120000 |
| 2026-05-06 | 55.28 | $55.28 | 21529 |
| 2026-05-05 | 55.03 | $54.79 | 14100 |
| 2026-05-04 | 54.86 | $54.10 | 24500 |
| 2026-05-01 | 54.85 | $54.33 | 12807 |
| 2026-04-30 | 54.75 | $54.19 | 6900 |
| 2026-04-29 | 54.65 | $53.58 | 14116 |
| 2026-04-28 | 54.69 | $53.71 | 16305 |
| 2026-04-27 | 54.68 | $54.05 | 27500 |
| 2026-04-24 | 54.54 | $53.98 | 21705 |
| 2026-04-23 | 54.36 | $53.68 | 24800 |
| 2026-04-22 | 54.20 | $53.87 | 5000 |
| 2026-04-21 | 53.93 | $53.68 | 15200 |
| 2026-04-20 | 53.63 | $53.96 | 11800 |
| 2026-04-17 | 53.16 | $53.67 | 30700 |
| 2026-04-16 | 52.64 | $53.08 | 4000 |
| 2026-04-15 | 52.18 | $52.97 | 11743 |
| 2026-04-14 | 51.64 | $52.69 | 4144 |
| 2026-04-13 | 51.05 | $51.91 | 22900 |
| 2026-04-10 | 50.56 | $51.40 | 40332 |
| 2026-04-09 | 50.12 | $51.43 | 18449 |
| 2026-04-08 | 49.56 | $51.20 | 18000 |
| 2026-04-07 | 48.95 | $49.72 | 42300 |
| 2026-04-06 | 48.68 | $49.68 | 13443 |
| 2026-04-02 | 48.36 | $49.35 | 43400 |
| 2026-04-01 | 48.08 | $49.24 | 34348 |
| 2026-03-31 | 47.78 | $48.75 | 23900 |
| 2026-03-30 | 47.58 | $47.08 | 14812 |
| 2026-03-27 | 47.88 | $47.47 | 39900 |
| 2026-03-26 | 48.12 | $48.29 | 23637 |
| 2026-03-25 | 48.17 | $48.90 | 6400 |
| 2026-03-24 | 48.04 | $48.48 | 16300 |
| 2026-03-23 | 48.03 | $48.21 | 15148 |
| 2026-03-20 | 48.12 | $47.77 | 16900 |
| 2026-03-19 | 48.37 | $48.51 | 6301 |
| 2026-03-18 | 48.45 | $48.58 | 17815 |
| 2026-03-17 | 48.54 | $48.93 | 23100 |
| 2026-03-16 | 48.54 | $48.51 | 7625 |
| 2026-03-13 | 48.70 | $48.24 | 70405 |
| 2026-03-12 | 48.97 | $48.73 | 54128 |
| 2026-03-11 | 49.17 | $49.39 | 15800 |
| 2026-03-10 | 49.20 | $49.20 | 20943 |
| 2026-03-09 | 49.32 | $49.27 | 24237 |
| 2026-03-06 | 49.44 | $49.01 | 17200 |
| 2026-03-05 | 49.67 | $49.65 | 10335 |
| 2026-03-04 | 49.77 | $49.83 | 28537 |
| 2026-03-03 | 49.83 | $49.58 | 17111 |
| 2026-03-02 | 49.99 | $50.15 | 10400 |
| 2026-02-27 | 50.01 | $49.97 | 5300 |
| 2026-02-26 | 50.09 | $50.63 | 23700 |
| 2026-02-25 | 49.99 | $50.54 | 23000 |
| 2026-02-24 | 49.90 | $50.20 | 4740 |
| 2026-02-23 | 49.91 | $49.61 | 17004 |
| 2026-02-20 | 50.11 | $50.39 | 11018 |
| 2026-02-19 | 50.12 | $50.01 | 33520 |
| 2026-02-18 | 50.25 | $50.41 | 9030 |
| 2026-02-17 | 50.29 | $50.06 | 23400 |
| 2026-02-13 | 50.46 | $50.01 | 10600 |
| 2026-02-12 | 50.68 | $50.08 | 11100 |
| 2026-02-11 | 50.93 | $50.89 | 24145 |
| 2026-02-10 | 50.99 | $51.05 | 11600 |
| 2026-02-09 | 51.00 | $51.30 | 9700 |
| 2026-02-06 | 50.94 | $51.06 | 5824 |
| 2026-02-05 | 50.95 | $50.17 | 10600 |
| 2026-02-04 | 51.24 | $50.62 | 14000 |
| 2026-02-03 | 51.45 | $50.71 | 10630 |
| 2026-02-02 | 51.67 | $51.76 | 7200 |
| 2026-01-30 | 51.61 | $51.35 | 12500 |
| 2026-01-29 | 51.66 | $51.99 | 18000 |
| 2026-01-28 | 51.51 | $51.71 | 12500 |
| 2026-01-27 | 51.42 | $51.86 | 8300 |
| 2026-01-26 | 51.25 | $51.48 | 22731 |
| 2026-01-23 | 51.17 | $51.16 | 47400 |
| 2026-01-22 | 51.17 | $51.39 | 28522 |
| 2026-01-21 | 51.09 | $50.94 | 74745 |
| 2026-01-20 | 51.14 | $50.15 | 35600 |
| 2026-01-16 | 51.44 | $51.12 | 11600 |
| 2026-01-15 | 51.50 | $51.24 | 14200 |
| 2026-01-14 | 51.53 | $50.99 | 11621 |
| 2026-01-13 | 51.64 | $51.35 | 14300 |
| 2026-01-12 | 51.65 | $51.49 | 11700 |
| 2026-01-09 | 51.61 | $51.64 | 40400 |
| 2026-01-08 | 51.51 | $51.41 | 4716 |
| 2026-01-07 | 51.44 | $51.49 | 21600 |
| 2026-01-06 | 51.33 | $51.70 | 39800 |
| 2026-01-05 | 51.13 | $51.24 | 41500 |
| 2026-01-02 | 51.01 | $50.72 | 27226 |
| 2025-12-31 | 51.03 | $50.45 | 6600 |
| 2025-12-30 | 51.13 | $50.82 | 15100 |
| 2025-12-29 | 51.13 | $50.91 | 13700 |
| 2025-12-26 | 51.08 | $51.11 | 2322 |
| 2025-12-24 | 50.96 | $51.14 | 45769 |
| 2025-12-23 | 50.79 | $51.01 | 71300 |
| 2025-12-22 | 50.62 | $50.91 | 5849 |
| 2025-12-19 | 50.43 | $50.60 | 10600 |
| 2025-12-18 | 50.29 | $50.09 | 10100 |
| 2025-12-17 | 50.28 | $49.60 | 10943 |
| 2025-12-16 | 50.41 | $50.15 | 11832 |
| 2025-12-15 | 50.39 | $50.21 | 3800 |
| 2025-12-12 | 50.34 | $50.09 | 4343 |
| 2025-12-11 | 50.31 | $50.70 | 34623 |
| 2025-12-10 | 50.06 | $50.39 | 39000 |
| 2025-12-09 | 49.86 | $49.92 | 4932 |
| 2025-12-08 | 49.75 | $49.83 | 13011 |
| 2025-12-05 | 49.64 | $50.01 | 6800 |
| 2025-12-04 | 49.45 | $49.80 | 12300 |
| 2025-12-03 | 49.27 | $49.63 | 13700 |
| 2025-12-02 | 49.10 | $49.68 | 33000 |
| 2025-12-01 | 48.88 | $49.51 | 4714 |
| 2025-11-28 | 48.67 | $49.63 | 19478 |
| 2025-11-26 | 48.37 | $49.40 | 21900 |
| 2025-11-25 | 48.07 | $49.05 | 10900 |
| 2025-11-24 | 47.83 | $48.45 | 16038 |
| 2025-11-21 | 47.73 | $47.68 | 8830 |
| 2025-11-20 | 47.86 | $46.89 | 12220 |
| 2025-11-19 | 48.27 | $47.67 | 29508 |
| 2025-11-18 | 48.52 | $47.66 | 13000 |
| 2025-11-17 | 48.84 | $47.95 | 14448 |
| 2025-11-14 | 49.14 | $48.71 | 5700 |
| 2025-11-13 | 49.25 | $48.88 | 8842 |
| 2025-11-12 | 49.34 | $49.71 | 5930 |
| 2025-11-11 | 49.17 | $49.59 | 8104 |
| 2025-11-10 | 49.01 | $49.52 | 8200 |
| 2025-11-07 | 48.83 | $48.69 | 21000 |
| 2025-11-06 | 48.87 | $48.25 | 17600 |
| 2025-11-05 | 49.05 | $49.00 | 6200 |
| 2025-11-04 | 49.04 | $48.61 | 25900 |
| 2025-11-03 | 49.14 | $49.16 | 15344 |
| 2025-10-31 | 49.08 | $48.93 | 3200 |
| 2025-10-30 | 49.08 | $48.71 | 4031 |
| 2025-10-29 | 49.15 | $49.42 | 9000 |
| 2025-10-28 | 49.00 | $49.66 | 20700 |
| 2025-10-27 | 48.73 | $49.49 | 12115 |
| 2025-10-24 | 48.46 | $48.88 | 14633 |
| 2025-10-23 | 48.32 | $48.45 | 5137 |
| 2025-10-22 | 48.28 | $48.27 | 3634 |
| 2025-10-21 | 48.29 | $48.66 | 7500 |
| 2025-10-20 | 48.18 | $48.58 | 2512 |
| 2025-10-17 | 48.07 | $47.93 | 13128 |
| 2025-10-16 | 48.14 | $47.65 | 4713 |
| 2025-10-15 | 48.31 | $48.14 | 10800 |
| 2025-10-14 | 48.36 | $48.00 | 10841 |
| 2025-10-13 | 48.46 | $47.91 | 5912 |
| 2025-10-10 | 48.61 | $47.28 | 11200 |
| 2025-10-09 | 48.99 | $48.75 | 5146 |
| 2025-10-08 | 48.97 | $48.95 | 4135 |
| 2025-10-07 | 48.89 | $48.59 | 10800 |
| 2025-10-06 | 48.88 | $48.94 | 7400 |
| 2025-10-03 | 48.76 | $48.68 | 4617 |
| 2025-10-02 | 48.68 | $48.71 | 16047 |
| 2025-10-01 | 48.57 | $48.50 | 9200 |
| 2025-09-30 | 48.49 | $48.41 | 17552 |
| 2025-09-29 | 48.41 | $48.25 | 6488 |
| 2025-09-26 | 48.36 | $48.23 | 2200 |
| 2025-09-25 | 48.29 | $47.92 | 22900 |
| 2025-09-24 | 48.30 | $48.15 | 22600 |
| 2025-09-23 | 48.23 | $48.23 | 5715 |
| 2025-09-22 | 48.11 | $48.37 | 7346 |
| 2025-09-19 | 47.90 | $48.20 | 9300 |
| 2025-09-18 | 47.70 | $48.04 | 4437 |
| 2025-09-17 | 47.49 | $47.50 | 11762 |
| 2025-09-16 | 47.40 | $47.48 | 3596 |
| 2025-09-15 | 47.29 | $47.61 | 12384 |
| 2025-09-12 | 47.11 | $47.29 | 8100 |
| 2025-09-11 | 46.99 | $47.46 | 6122 |
| 2025-09-10 | 46.77 | $46.89 | 9243 |
| 2025-09-09 | 46.69 | $46.91 | 4900 |
| 2025-09-08 | 46.58 | $46.70 | 12000 |
| 2025-09-05 | 46.51 | $46.61 | 3300 |
| 2025-09-04 | 46.45 | $46.87 | 4200 |
| 2025-09-03 | 46.29 | $46.31 | 4300 |
| 2025-09-02 | 46.27 | $46.05 | 7100 |
| 2025-08-29 | 46.33 | $46.24 | 2400 |
| 2025-08-28 | 46.34 | $46.57 | 9900 |
| 2025-08-27 | 46.24 | $46.45 | 4945 |
| 2025-08-26 | 46.15 | $46.38 | 17500 |
| 2025-08-25 | 46.06 | $46.14 | 24022 |
| 2025-08-22 | 46.03 | $46.22 | 3700 |
| 2025-08-21 | 45.96 | $45.69 | 11100 |
| 2025-08-20 | 46.05 | $45.82 | 15200 |
| 2025-08-19 | 46.11 | $45.74 | 13716 |
| 2025-08-18 | 46.20 | $46.12 | 4600 |
| 2025-08-15 | 46.19 | $46.09 | 7400 |
| 2025-08-14 | 46.19 | $46.38 | 7305 |
| 2025-08-13 | 46.08 | $46.51 | 16400 |
| 2025-08-12 | 45.91 | $46.36 | 2823 |
| 2025-08-11 | 45.74 | $45.74 | 13121 |
| 2025-08-08 | 45.74 | $45.81 | 1449 |
| 2025-08-07 | 45.70 | $45.50 | 5200 |
| 2025-08-06 | 45.75 | $45.92 | 37600 |
| 2025-08-05 | 45.68 | $45.64 | 3919 |
| 2025-08-04 | 45.68 | $45.93 | 8000 |
| 2025-08-01 | 45.58 | $45.09 | 17200 |
| 2025-07-31 | 45.73 | $45.56 | 7500 |
| 2025-07-30 | 45.75 | $45.77 | 5200 |
| 2025-07-29 | 45.70 | $45.71 | 22147 |
| 2025-07-28 | 45.66 | $45.68 | 8800 |
| 2025-07-25 | 45.62 | $45.73 | 6900 |
| 2025-07-24 | 45.54 | $45.55 | 31944 |
| 2025-07-23 | 45.50 | $45.53 | 3200 |
| 2025-07-22 | 45.45 | $45.26 | 5347 |
| 2025-07-21 | 45.47 | $45.34 | 5530 |
| 2025-07-18 | 45.46 | $45.38 | 52522 |
| 2025-07-17 | 45.43 | $45.42 | 5800 |
| 2025-07-16 | 45.37 | $45.00 | 12408 |
| 2025-07-15 | 45.43 | $44.89 | 18200 |
| 2025-07-14 | 45.53 | $45.31 | 12100 |
| 2025-07-11 | 45.51 | $45.10 | 11100 |
| 2025-07-10 | 45.54 | $45.25 | 9705 |
| 2025-07-09 | 45.52 | $45.44 | 9541 |
| 2025-07-08 | 45.43 | $45.29 | 26636 |
| 2025-07-07 | 45.35 | $45.34 | 48900 |
| 2025-07-03 | 45.23 | $45.51 | 7726 |
| 2025-07-02 | 45.01 | $45.08 | 74500 |
| 2025-07-01 | 44.88 | $45.00 | 14345 |
| 2025-06-30 | 44.73 | $45.15 | 10221 |
| 2025-06-27 | 44.48 | $44.89 | 33100 |
| 2025-06-26 | 44.27 | $44.68 | 6748 |
| 2025-06-25 | 44.06 | $44.30 | 5700 |
| 2025-06-24 | 43.91 | $44.40 | 8441 |
| 2025-06-23 | 43.70 | $43.95 | 11518 |
| 2025-06-20 | 43.58 | $43.30 | 2400 |
| 2025-06-18 | 43.64 | $43.34 | 10435 |
| 2025-06-17 | 43.69 | $43.36 | 9800 |
| 2025-06-16 | 43.73 | $43.59 | 12100 |
| 2025-06-13 | 43.71 | $43.12 | 9000 |
| 2025-06-12 | 43.81 | $43.68 | 14640 |
| 2025-06-11 | 43.76 | $43.47 | 7724 |
| 2025-06-10 | 43.75 | $43.46 | 3111 |
| 2025-06-09 | 43.74 | $43.52 | 4315 |
| 2025-06-06 | 43.68 | $43.54 | 28708 |
| 2025-06-05 | 43.60 | $43.25 | 6046 |
| 2025-06-04 | 43.59 | $43.21 | 23900 |
| 2025-06-03 | 43.57 | $43.27 | 5900 |
| 2025-06-02 | 43.51 | $43.12 | 2215 |
| 2025-05-30 | 43.48 | $42.82 | 32400 |
| 2025-05-29 | 43.52 | $42.75 | 13600 |
| 2025-05-28 | 43.57 | $42.88 | 7600 |
| 2025-05-27 | 43.58 | $43.13 | 89447 |
| 2025-05-23 | 43.50 | $42.40 | 2100 |
| 2025-05-22 | 43.60 | $42.52 | 5300 |
| 2025-05-21 | 43.68 | $42.73 | 16300 |
| 2025-05-20 | 43.68 | $43.28 | 72738 |
| 2025-05-19 | 43.49 | $43.40 | 37900 |
| 2025-05-16 | 43.19 | $43.28 | 41500 |
| 2025-05-15 | 42.85 | $43.03 | 12521 |
| 2025-05-14 | 42.49 | $42.63 | 28107 |
| 2025-05-13 | 42.16 | $42.45 | 72508 |
| 2025-05-12 | 41.80 | $42.05 | 8300 |
| 2025-05-09 | 41.47 | $41.15 | 10843 |
| 2025-05-08 | 41.33 | $41.23 | 35400 |
| 2025-05-07 | 41.12 | $41.23 | 5230 |
| 2025-05-06 | 40.86 | $40.87 | 112034 |
| 2025-05-05 | 40.64 | $41.13 | 15800 |
| 2025-05-02 | 40.27 | $41.24 | 4023 |
| 2025-05-01 | 39.79 | $40.34 | 20100 |
| 2025-04-30 | 39.47 | $40.28 | 7700 |
| 2025-04-29 | 39.10 | $40.03 | 22100 |
| 2025-04-28 | 38.72 | $39.85 | 52300 |
| 2025-04-25 | 38.32 | $39.65 | 18708 |
| 2025-04-24 | 37.90 | $39.43 | 11018 |
| 2025-04-23 | 37.47 | $38.60 | 26100 |
| 2025-04-22 | 37.21 | $37.80 | 7400 |
| 2025-04-21 | 37.16 | $36.78 | 19200 |
| 2025-04-17 | 37.44 | $37.67 | 21631 |
| 2025-04-16 | 37.51 | $37.69 | 4200 |
| 2025-04-15 | 37.60 | $38.56 | 12000 |
| 2025-04-14 | 37.45 | $38.48 | 41613 |
| 2025-04-11 | 37.30 | $38.28 | 18529 |
| 2025-04-10 | 37.21 | $37.71 | 22000 |
| 2025-04-09 | 37.30 | $38.90 | 14100 |
| 2025-04-08 | 37.04 | $35.71 | 15400 |
| 2025-04-07 | 37.77 | $36.12 | 14700 |
| 2025-04-04 | 38.54 | $35.86 | 46500 |
| 2025-04-03 | 39.57 | $38.09 | 16121 |
| 2025-04-02 | 40.14 | $40.46 | 13400 |
| 2025-04-01 | 40.08 | $39.97 | 13600 |
| 2025-03-31 | 40.17 | $39.94 | 12800 |
| 2025-03-28 | 40.30 | $39.75 | 12300 |
| 2025-03-27 | 40.52 | $40.65 | 7400 |
| 2025-03-26 | 40.51 | $40.97 | 15000 |
| 2025-03-25 | 40.40 | $41.54 | 15242 |
| 2025-03-24 | 40.10 | $41.46 | 11800 |
| 2025-03-21 | 39.76 | $40.48 | 442 |
| 2025-03-20 | 39.66 | $40.42 | 9500 |
| 2025-03-19 | 39.58 | $40.71 | 21549 |
| 2025-03-18 | 39.40 | $40.08 | 3700 |
| 2025-03-17 | 39.40 | $40.45 | 13400 |
| 2025-03-14 | 39.30 | $40.12 | 76000 |
| 2025-03-13 | 39.30 | $39.09 | 17300 |
| 2025-03-12 | 39.65 | $39.75 | 16300 |
| 2025-03-11 | 39.88 | $39.57 | 19700 |
| 2025-03-10 | 40.24 | $39.68 | 6511 |
| 2025-03-07 | 40.65 | $40.58 | 19425 |
| 2025-03-06 | 40.89 | $40.26 | 101800 |
| 2025-03-05 | 41.30 | $41.33 | 332500 |
| 2025-03-04 | 41.46 | $40.84 | 28400 |
| 2025-03-03 | 41.83 | $41.16 | 35800 |
| 2025-02-28 | 42.19 | $42.04 | 8819 |
| 2025-02-27 | 42.36 | $41.61 | 21831 |
| 2025-02-26 | 42.70 | $42.26 | 106400 |
| 2025-02-25 | 42.91 | $41.89 | 12200 |
| 2025-02-24 | 43.30 | $42.14 | 39300 |
| 2025-02-21 | 43.69 | $42.63 | 43300 |
| 2025-02-20 | 44.00 | $43.65 | 15545 |
| 2025-02-19 | 44.06 | $44.05 | 3700 |
| 2025-02-18 | 43.99 | $44.18 | 7700 |
| 2025-02-14 | 43.87 | $43.93 | 4734 |
| 2025-02-13 | 43.80 | $43.88 | 7042 |
| 2025-02-12 | 43.72 | $43.27 | 11200 |
| 2025-02-11 | 43.81 | $43.55 | 10734 |
| 2025-02-10 | 43.82 | $43.88 | 3200 |
| 2025-02-07 | 43.73 | $43.77 | 3100 |
| 2025-02-06 | 43.65 | $43.66 | 82848 |
| 2025-02-05 | 43.59 | $43.57 | 65300 |
| 2025-02-04 | 43.53 | $43.26 | 3910 |
| 2025-02-03 | 43.55 | $42.95 | 18446 |
| 2025-01-31 | 43.67 | $43.15 | 5900 |
| 2025-01-30 | 43.74 | $43.99 | 2600 |
| 2025-01-29 | 43.56 | $43.39 | 29236 |
| 2025-01-28 | 43.52 | $43.42 | 12700 |
| 2025-01-27 | 43.45 | $42.95 | 3826 |
| 2025-01-24 | 43.51 | $44.05 | 9830 |
| 2025-01-23 | 43.23 | $44.18 | 20432 |
| 2025-01-22 | 42.84 | $43.99 | 84833 |
| 2025-01-21 | 42.43 | $43.67 | 69400 |
| 2025-01-17 | 42.02 | $42.81 | 7308 |
| 2025-01-16 | 41.80 | $42.49 | 3400 |
| 2025-01-15 | 41.64 | $42.42 | 6833 |
| 2025-01-14 | 41.46 | $41.76 | 8211 |
| 2025-01-13 | 41.47 | $41.37 | 13517 |
| 2025-01-10 | 41.60 | $41.45 | 14600 |
| 2025-01-08 | 41.75 | $42.02 | 14000 |
| 2025-01-07 | 41.75 | $41.92 | 4000 |
| 2025-01-06 | 41.79 | $42.49 | 16345 |
| 2025-01-03 | 41.66 | $42.28 | 13600 |
| 2025-01-02 | 41.58 | $41.65 | 5946 |
| 2024-12-31 | 41.69 | $41.48 | 9310 |
| 2024-12-30 | 41.88 | $41.71 | 15600 |
| 2024-12-27 | 42.05 | $42.04 | 4400 |
| 2024-12-26 | 42.16 | $42.55 | 13300 |
| 2024-12-24 | 42.13 | $42.55 | 18800 |
| 2024-12-23 | 42.10 | $42.16 | 4100 |
| 2024-12-20 | 42.19 | $41.88 | 12445 |
| 2024-12-19 | 42.40 | $41.47 | 15000 |
| 2024-12-18 | 42.79 | $41.34 | 19300 |
| 2024-12-17 | 43.30 | $42.76 | 39500 |
| 2024-12-16 | 43.47 | $43.15 | 6302 |
| 2024-12-13 | 43.56 | $42.92 | 8800 |
| 2024-12-12 | 43.72 | $43.17 | 16338 |
| 2024-12-11 | 43.84 | $43.42 | 15600 |
| 2024-12-10 | 43.90 | $43.05 | 15743 |
| 2024-12-09 | 44.08 | $43.35 | 4612 |
| 2024-12-06 | 44.19 | $44.13 | 4711 |
| 2024-12-05 | 44.07 | $43.90 | 5000 |
| 2024-12-04 | 43.98 | $44.03 | 5845 |
| 2024-12-03 | 43.81 | $43.71 | 5100 |
| 2024-12-02 | 43.70 | $43.56 | 6000 |
| 2024-11-29 | 43.60 | $43.67 | 417 |
| 2024-11-27 | 43.43 | $43.33 | 9500 |
| 2024-11-26 | 43.32 | $43.66 | 8800 |
| 2024-11-25 | 43.07 | $43.18 | 9900 |
| 2024-11-22 | 42.90 | $42.96 | 19400 |
| 2024-11-21 | 42.75 | $42.74 | 37418 |
| 2024-11-20 | 42.63 | $42.32 | 4500 |
| 2024-11-19 | 42.61 | $42.22 | 19000 |
| 2024-11-18 | 42.61 | $41.97 | 12800 |
| 2024-11-15 | 42.67 | $41.95 | 13800 |
| 2024-11-14 | 42.73 | $42.47 | 18648 |
| 2024-11-13 | 42.63 | $42.84 | 9444 |
| 2024-11-12 | 42.38 | $42.97 | 12700 |
| 2024-11-11 | 42.02 | $43.09 | 28400 |
| 2024-11-08 | 41.53 | $43.02 | 9027 |
| 2024-11-07 | 40.95 | $42.25 | 19500 |
| 2024-11-06 | 40.48 | $41.68 | 21031 |
| 2024-11-05 | 40.08 | $40.40 | 2521 |
| 2024-11-04 | 40.00 | $39.71 | 3600 |
| 2024-11-01 | 40.12 | $39.64 | 2925 |
| 2024-10-31 | 40.29 | $39.62 | 12314 |
| 2024-10-30 | 40.50 | $40.29 | 1200 |
| 2024-10-29 | 40.53 | $40.42 | 7500 |
| 2024-10-28 | 40.53 | $40.31 | 3200 |
| 2024-10-25 | 40.57 | $40.18 | 1300 |
| 2024-10-24 | 40.64 | $40.12 | 7000 |
| 2024-10-23 | 40.74 | $40.01 | 8148 |
| 2024-10-22 | 40.90 | $40.48 | 3046 |
| 2024-10-21 | 40.92 | $40.67 | 2400 |
| 2024-10-18 | 40.89 | $40.86 | 8330 |
| 2024-10-17 | 40.78 | $40.68 | 4447 |
| 2024-10-16 | 40.68 | $40.80 | 10341 |
| 2024-10-15 | 40.52 | $40.62 | 3549 |
| 2024-10-14 | 40.38 | $40.65 | 6000 |
| 2024-10-11 | 40.18 | $40.38 | 2500 |
| 2024-10-10 | 40.02 | $40.04 | 4001 |
| 2024-10-09 | 39.92 | $39.97 | 56513 |
| 2024-10-08 | 39.81 | $39.78 | 63400 |
| 2024-10-07 | 39.73 | $39.42 | 4520 |
| 2024-10-04 | 39.74 | $39.74 | 11722 |
| 2024-10-03 | 39.65 | $39.33 | 3700 |
| 2024-10-02 | 39.65 | $39.35 | 1000 |
| 2024-10-01 | 39.65 | $39.39 | 8600 |
| 2024-09-30 | 39.62 | $39.63 | 9600 |
| 2024-09-27 | 39.50 | $39.40 | 4000 |
| 2024-09-26 | 39.41 | $39.42 | 8010 |
| 2024-09-25 | 39.29 | $39.28 | 727 |
| 2024-09-24 | 39.18 | $39.40 | 7208 |
| 2024-09-23 | 39.01 | $39.41 | 3200 |
| 2024-09-20 | 38.78 | $39.21 | 5200 |
| 2024-09-19 | 38.56 | $39.34 | 17633 |
| 2024-09-18 | 38.24 | $38.56 | 414 |
| 2024-09-17 | 38.10 | $38.60 | 1800 |
| 2024-09-16 | 37.92 | $38.52 | 933 |
| 2024-09-13 | 37.72 | $38.31 | 1219 |
| 2024-09-12 | 37.54 | $37.81 | 9938 |
| 2024-09-11 | 37.48 | $37.45 | 5716 |
| 2024-09-10 | 37.52 | $37.11 | 5300 |
| 2024-09-09 | 37.68 | $37.00 | 2347 |
| 2024-09-06 | 37.91 | $36.76 | 2138 |
| 2024-09-05 | 38.26 | $37.33 | 5500 |
| 2024-09-04 | 38.50 | $37.59 | 3702 |
| 2024-09-03 | 38.71 | $37.78 | 7116 |
| 2024-08-30 | 38.90 | $38.82 | 4323 |
| 2024-08-29 | 38.79 | $38.54 | 25400 |
| 2024-08-28 | 38.74 | $38.56 | 3704 |
| 2024-08-27 | 38.66 | $38.82 | 1400 |
| 2024-08-26 | 38.47 | $38.71 | 4740 |
| 2024-08-23 | 38.26 | $38.85 | 500 |
| 2024-08-22 | 37.95 | $38.18 | 6424 |
| 2024-08-21 | 37.79 | $38.50 | 1900 |
| 2024-08-20 | 37.48 | $38.10 | 2816 |
| 2024-08-19 | 37.23 | $38.25 | 1909 |
| 2024-08-16 | 36.87 | $37.75 | 47949 |
| 2024-08-15 | 36.59 | $37.61 | 3514 |
| 2024-08-14 | 36.30 | $37.12 | 1043 |
| 2024-08-13 | 36.10 | $36.93 | 200 |
| 2024-08-12 | 35.93 | $36.45 | 10200 |
| 2024-08-09 | 35.88 | $36.36 | 19145 |
| 2024-08-08 | 35.86 | $36.15 | 2634 |
| 2024-08-07 | 35.90 | $35.66 | 5200 |
| 2024-08-06 | 36.12 | $35.42 | 3627 |
| 2024-08-05 | 36.47 | $35.12 | 8200 |
| 2024-08-02 | 37.00 | $36.17 | 271600 |
| 2024-08-01 | 37.32 | $37.05 | 45726 |
| 2024-07-31 | 37.43 | $37.63 | 33200 |
| 2024-07-30 | 37.37 | $37.25 | 205700 |
| 2024-07-29 | 37.43 | $37.45 | 77900 |
| 2024-07-26 | 37.43 | $37.20 | 3200 |
| 2024-07-25 | 37.51 | $36.92 | 20900 |
| 2024-07-24 | 37.70 | $36.81 | 6834 |
| 2024-07-23 | 37.96 | $37.84 | 15200 |
| 2024-07-22 | 37.95 | $37.58 | 7700 |
| 2024-07-19 | 38.02 | $37.41 | 330 |
| 2024-07-18 | 38.14 | $37.88 | 600 |
| 2024-07-17 | 38.14 | $37.93 | 6631 |
| 2024-07-16 | 38.11 | $38.70 | 3100 |
| 2024-07-15 | 37.83 | $38.27 | 624 |
| 2024-07-12 | 37.62 | $38.19 | 5929 |
| 2024-07-11 | 37.38 | $37.87 | 2514 |
| 2024-07-10 | 37.18 | $37.56 | 139 |
| 2024-07-09 | 37.04 | $36.95 | 200 |
| 2024-07-08 | 37.06 | $37.17 | 2441 |
| 2024-07-05 | 37.01 | $37.04 | 500 |
| 2024-07-03 | 36.99 | $37.01 | 12647 |
| 2024-07-02 | 36.98 | $36.91 | 33309 |
| 2024-07-01 | 36.99 | $36.84 | 2701 |
| 2024-06-28 | 37.02 | $36.97 | 3104 |
| 2024-06-27 | 37.02 | $36.94 | 100 |
| 2024-06-26 | 37.03 | $36.91 | 100 |
| 2024-06-25 | 37.04 | $37.04 | 1900 |
| 2024-06-24 | 37.01 | $36.98 | 3413 |
| 2024-06-21 | 36.99 | $36.98 | 3739 |
| 2024-06-20 | 36.97 | $36.85 | 10401 |
| 2024-06-18 | 36.98 | $37.06 | 18935 |
| 2024-06-17 | 36.92 | $37.09 | 3400 |
| 2024-06-14 | 36.83 | $36.86 | 4649 |
| 2024-06-13 | 36.80 | $36.78 | 16934 |
| 2024-06-12 | 36.78 | $37.05 | 1049 |
| 2024-06-11 | 36.67 | $36.50 | 733 |
| 2024-06-10 | 36.71 | $36.67 | 300 |
| 2024-06-07 | 36.70 | $36.54 | 3800 |
| 2024-06-06 | 36.72 | $36.73 | 2110 |
| 2024-06-05 | 36.69 | $36.93 | 2500 |
| 2024-06-04 | 36.58 | $36.28 | 4636 |
| 2024-06-03 | 36.66 | $36.41 | 600 |
| 2024-05-31 | 36.71 | $36.55 | 13000 |
| 2024-05-30 | 36.72 | $36.10 | 79826 |
| 2024-05-29 | 36.86 | $36.39 | 35302 |
| 2024-05-28 | 36.95 | $36.67 | 3727 |
| 2024-05-24 | 36.96 | $36.73 | 700 |
| 2024-05-23 | 36.94 | $36.58 | 2900 |
| 2024-05-22 | 36.97 | $36.66 | 9213 |
| 2024-05-21 | 36.96 | $36.99 | 4300 |
| 2024-05-20 | 36.84 | $37.02 | 541 |
| 2024-05-17 | 36.68 | $36.81 | 2446 |
| 2024-05-16 | 36.54 | $36.75 | 10202 |
| 2024-05-15 | 36.38 | $37.06 | 1100 |
| 2024-05-14 | 36.09 | $36.33 | 15625 |
| 2024-05-13 | 35.95 | $36.20 | 900 |
| 2024-05-10 | 35.83 | $36.29 | 1800 |
| 2024-05-09 | 35.65 | $36.17 | 20827 |
| 2024-05-08 | 35.47 | $35.89 | 200 |
| 2024-05-07 | 35.33 | $35.88 | 5100 |
| 2024-05-06 | 35.17 | $35.90 | 9125 |
| 2024-05-03 | 34.97 | $35.53 | 731 |
| 2024-05-02 | 34.84 | $35.04 | 4536 |
| 2024-05-01 | 34.85 | $34.82 | 611 |
| 2024-04-30 | 34.94 | $34.83 | 2500 |
| 2024-04-29 | 35.04 | $35.48 | 2900 |
| 2024-04-26 | 34.96 | $35.46 | 9026 |
| 2024-04-25 | 34.88 | $35.03 | 6015 |
| 2024-04-24 | 34.92 | $35.45 | 9541 |
| 2024-04-23 | 34.84 | $35.32 | 2100 |
| 2024-04-22 | 34.80 | $34.86 | 25800 |
| 2024-04-19 | 34.89 | $34.56 | 2847 |
| 2024-04-18 | 35.10 | $34.77 | 3818 |
| 2024-04-17 | 35.30 | $34.92 | 2400 |
| 2024-04-16 | 35.50 | $35.02 | 9538 |
| 2024-04-15 | 35.71 | $35.00 | 3700 |
| 2024-04-12 | 35.98 | $35.48 | 4000 |
| 2024-04-11 | 36.15 | $35.99 | 300 |
| 2024-04-10 | 36.20 | $35.75 | 3814 |
| 2024-04-09 | 36.33 | $36.17 | 2246 |
| 2024-04-08 | 36.34 | $36.25 | 3532 |
| 2024-04-05 | 36.34 | $36.30 | 3046 |
| 2024-04-04 | 36.31 | $35.85 | 3200 |
| 2024-04-03 | 36.41 | $36.22 | 4500 |
| 2024-04-02 | 36.41 | $36.07 | 14546 |
| 2024-04-01 | 36.45 | $36.34 | 11000 |
| 2024-03-28 | 36.41 | $36.40 | 8400 |
| 2024-03-27 | 36.33 | $36.30 | 5600 |
| 2024-03-26 | 36.26 | $36.06 | 5300 |
| 2024-03-25 | 36.24 | $36.17 | 1700 |
| 2024-03-22 | 36.17 | $36.29 | 1700 |
| 2024-03-21 | 36.04 | $36.41 | 16100 |
| 2024-03-20 | 35.83 | $36.07 | 1900 |
| 2024-03-19 | 35.69 | $35.71 | 1432 |
| 2024-03-18 | 35.61 | $35.41 | 7500 |
| 2024-03-15 | 35.61 | $35.20 | 5241 |
| 2024-03-14 | 35.67 | $35.38 | 2617 |
| 2024-03-13 | 35.67 | $35.68 | 1700 |
| 2024-03-12 | 35.58 | $35.72 | 500 |
| 2024-03-11 | 35.44 | $35.28 | 1215 |
| 2024-03-08 | 35.40 | $35.33 | 2938 |
| 2024-03-07 | 35.32 | $35.49 | 217 |
| 2024-03-06 | 35.18 | $35.10 | 13511 |
| 2024-03-05 | 35.11 | $34.88 | 611 |
| 2024-03-04 | 35.09 | $35.24 | 100 |
| 2024-03-01 | 34.95 | $35.24 | 112 |
| 2024-02-29 | 34.77 | $34.90 | 244 |
| 2024-02-28 | 34.65 | $34.55 | 4120 |
| 2024-02-27 | 34.60 | $34.64 | 100 |
| 2024-02-26 | 34.51 | $34.59 | 3313 |
| 2024-02-23 | 34.41 | $34.69 | 10941 |
| 2024-02-22 | 34.24 | $34.51 | 3836 |
| 2024-02-21 | 34.09 | $33.82 | 1000 |
| 2024-02-20 | 34.12 | $33.93 | 4500 |
| 2024-02-16 | 34.12 | $34.07 | 700 |
| 2024-02-15 | 34.06 | $34.28 | 700 |
| 2024-02-14 | 33.92 | $33.98 | 4727 |
| 2024-02-13 | 33.83 | $33.36 | 6600 |
| 2024-02-12 | 33.92 | $34.17 | 11410 |
| 2024-02-09 | 33.76 | $34.03 | 600 |
| 2024-02-08 | 33.61 | $33.77 | 1300 |
| 2024-02-07 | 33.49 | $33.48 | 5846 |
| 2024-02-06 | 33.44 | $33.33 | 4900 |
| 2024-02-05 | 33.42 | $33.28 | 6041 |
| 2024-02-02 | 33.40 | $33.60 | 8700 |
| 2024-02-01 | 33.27 | $33.30 | 46800 |
| 2024-01-31 | 33.21 | $32.85 | 5425 |
| 2024-01-30 | 33.26 | $33.45 | 6000 |
| 2024-01-29 | 33.13 | $33.38 | 400 |
| 2024-01-26 | 32.98 | $33.09 | 16800 |
| 2024-01-25 | 32.89 | $33.07 | 5947 |
| 2024-01-24 | 32.78 | $32.92 | 5500 |
| 2024-01-23 | 32.69 | $32.85 | 11800 |
| 2024-01-22 | 32.60 | $33.03 | 1321 |
| 2024-01-19 | 32.42 | $32.69 | 5500 |
| 2024-01-18 | 32.31 | $32.32 | 38400 |
| 2024-01-17 | 32.29 | $32.09 | 900 |
| 2024-01-16 | 32.33 | $32.25 | 1016 |
| 2024-01-12 | 32.33 | $32.26 | 6912 |
| 2024-01-11 | 32.32 | $32.29 | 6105 |
| 2024-01-10 | 32.29 | $32.26 | 200 |
| 2024-01-09 | 32.26 | $32.15 | 500 |
| 2024-01-08 | 32.25 | $32.17 | 4600 |
| 2024-01-05 | 32.23 | $31.73 | 441 |
| 2024-01-04 | 32.34 | $31.70 | 1645 |
| 2024-01-03 | 32.47 | $31.69 | 9517 |
| 2024-01-02 | 32.63 | $32.10 | 6447 |
| 2023-12-29 | 32.68 | $32.28 | 13501 |
| 2023-12-28 | 32.67 | $32.45 | 1500 |
| 2023-12-27 | 32.59 | $32.44 | 7600 |
| 2023-12-26 | 32.49 | $32.45 | 4200 |
| 2023-12-22 | 32.35 | $32.26 | 320 |
| 2023-12-21 | 32.22 | $32.08 | 9401 |
| 2023-12-20 | 32.12 | $31.66 | 13406 |
| 2023-12-19 | 32.11 | $32.31 | 4402 |
| 2023-12-18 | 31.88 | $31.94 | 10300 |
| 2023-12-15 | 31.70 | $31.78 | 4817 |
| 2023-12-14 | 31.53 | $32.00 | 4700 |
| 2023-12-13 | 31.23 | $31.60 | 442 |
| 2023-12-12 | 30.99 | $31.04 | 2414 |
| 2023-12-11 | 30.86 | $30.81 | 6517 |
| 2023-12-08 | 30.77 | $30.68 | 15628 |
| 2023-12-07 | 30.69 | $30.56 | 6124 |
| 2023-12-06 | 30.62 | $30.29 | 100 |
| 2023-12-05 | 30.62 | $30.34 | 15210 |
| 2023-12-04 | 30.59 | $30.42 | 3304 |
| 2023-12-01 | 30.52 | $30.49 | 6400 |
| 2023-11-30 | 30.39 | $30.14 | 33900 |
| 2023-11-29 | 30.35 | $29.93 | 4116 |
| 2023-11-28 | 30.35 | $29.97 | 941 |
| 2023-11-27 | 30.33 | $30.06 | 200 |
| 2023-11-24 | 30.26 | $30.11 | — |
| 2023-11-22 | 30.16 | $30.07 | 9832 |
| 2023-11-21 | 30.03 | $29.93 | — |
| 2023-11-20 | 29.91 | $30.03 | 7702 |
| 2023-11-17 | 29.72 | $29.83 | 2100 |
| 2023-11-16 | 29.54 | $29.72 | 8808 |
| 2023-11-15 | 29.35 | $29.80 | 7133 |
| 2023-11-14 | 29.08 | $29.88 | 20100 |
| 2023-11-13 | 28.73 | $28.94 | 16443 |
| 2023-11-10 | 28.59 | $28.93 | 7300 |
| 2023-11-09 | 28.42 | $28.48 | 100 |
| 2023-11-08 | 28.36 | $28.69 | 222 |
| 2023-11-07 | 28.21 | $28.77 | 19800 |
| 2023-11-06 | 28.00 | $28.69 | 1700 |
| 2023-11-03 | 27.78 | $28.74 | 400 |
| 2023-11-02 | 27.49 | $28.33 | 700 |
| 2023-11-01 | 27.27 | $27.87 | 600 |
| 2023-10-31 | 27.16 | $27.42 | 9800 |
| 2023-10-30 | 27.17 | $27.19 | 11000 |
| 2023-10-27 | 27.27 | $26.94 | 3700 |
| 2023-10-26 | 27.47 | $27.07 | 119 |
| 2023-10-25 | 27.68 | $27.21 | 1416 |
| 2023-10-24 | 27.90 | $27.75 | 1700 |
| 2023-10-23 | 28.00 | $27.60 | 4800 |
| 2023-10-20 | 28.17 | $27.71 | 100 |
| 2023-10-19 | 28.35 | $28.10 | 100 |
| 2023-10-18 | 28.45 | $28.37 | 1100 |
| 2023-10-17 | 28.48 | $28.78 | 1539 |
| 2023-10-16 | 28.39 | $28.69 | 200 |
| 2023-10-13 | 28.31 | $28.30 | 127 |
| 2023-10-12 | 28.34 | $28.48 | 1900 |
| 2023-10-11 | 28.33 | $28.87 | 800 |
| 2023-10-10 | 28.19 | $28.68 | 3403 |
| 2023-10-09 | 28.08 | $28.48 | 5 |
| 2023-10-06 | 28.02 | $28.31 | 500 |
| 2023-10-05 | 28.00 | $27.97 | 2921 |
| 2023-10-04 | 28.10 | $28.05 | 8800 |
| 2023-10-03 | 28.19 | $27.81 | 100 |
| 2023-10-02 | 28.39 | $28.33 | 1313 |
| 2023-09-29 | 28.47 | $28.46 | 3500 |
| 2023-09-28 | 28.53 | $28.64 | 100 |
| 2023-09-27 | 28.55 | $28.36 | 8200 |
| 2023-09-26 | 28.67 | $28.32 | 18200 |
| 2023-09-25 | 28.82 | $28.71 | 1017 |
| 2023-09-22 | 28.90 | $28.57 | 823 |
| 2023-09-21 | 29.03 | $28.53 | 2309 |
| 2023-09-20 | 29.21 | $28.99 | 600 |
| 2023-09-19 | 29.28 | $29.18 | 1000 |
| 2023-09-18 | 29.31 | $29.22 | 431 |
| 2023-09-15 | 29.33 | $29.17 | 2215 |
| 2023-09-14 | 29.36 | $29.58 | 500 |
| 2023-09-13 | 29.28 | $29.27 | 727 |
| 2023-09-12 | 29.27 | $29.31 | 1304 |
| 2023-09-11 | 29.25 | $29.42 | 108 |
| 2023-09-08 | 29.19 | $29.26 | 1210 |
| 2023-09-07 | 29.17 | $29.24 | 400 |
| 2023-09-06 | 29.15 | $29.24 | 8800 |
| 2023-09-05 | 29.12 | $29.24 | 3025 |
| 2023-09-01 | 29.09 | $29.64 | 1028 |
| 2023-08-31 | 28.93 | $29.50 | 2520 |
| 2023-08-30 | 28.77 | $29.42 | 100 |
| 2023-08-29 | 28.61 | $29.25 | — |
| 2023-08-28 | 28.48 | $28.82 | 100 |
| 2023-08-25 | 28.46 | $28.62 | 2816 |
| 2023-08-24 | 28.50 | $28.58 | 2529 |
| 2023-08-23 | 28.56 | $28.93 | 100 |
| 2023-08-22 | 28.54 | $28.63 | 832 |
| 2023-08-21 | 28.61 | $28.69 | 102 |
| 2023-08-18 | 28.69 | $28.46 | 300 |
| 2023-08-17 | 28.86 | $28.44 | 2325 |
| 2023-08-16 | 29.08 | $28.83 | 16034 |
| 2023-08-15 | 29.22 | $29.08 | 100 |
| 2023-08-14 | 29.32 | $29.30 | 400 |
| 2023-08-11 | 29.38 | $29.16 | 64800 |
| 2023-08-10 | 29.49 | $29.23 | 400 |
| 2023-08-09 | 29.61 | $29.23 | 2326 |
| 2023-08-08 | 29.75 | $29.53 | 6509 |
| 2023-08-07 | 29.82 | $29.65 | 432 |
| 2023-08-04 | 29.87 | $29.32 | 1219 |
| 2023-08-03 | 30.04 | $29.59 | 922 |
| 2023-08-02 | 30.15 | $29.80 | 2507 |
| 2023-08-01 | 30.21 | $30.29 | 215 |
| 2023-07-31 | 30.12 | $30.00 | 200 |
| 2023-07-28 | 30.11 | $29.85 | 335 |
| 2023-07-27 | 30.13 | $29.70 | 1634 |
| 2023-07-26 | 30.19 | $29.82 | 8749 |
| 2023-07-25 | 30.23 | $30.07 | 310 |
| 2023-07-24 | 30.18 | $29.91 | 800 |
| 2023-07-21 | 30.17 | $29.87 | 3800 |
| 2023-07-20 | 30.15 | $29.90 | 1516 |
| 2023-07-19 | 30.12 | $30.27 | 14200 |
| 2023-07-18 | 29.94 | $30.21 | 8318 |
| 2023-07-17 | 29.74 | $29.92 | 3145 |
| 2023-07-14 | 29.59 | $29.70 | 10114 |
| 2023-07-13 | 29.45 | $29.77 | 1800 |
| 2023-07-12 | 29.26 | $29.45 | 1737 |
| 2023-07-11 | 29.12 | $29.30 | 111 |
| 2023-07-10 | 28.99 | $29.02 | 1700 |
| 2023-07-07 | 28.92 | $28.63 | 1100 |
| 2023-07-06 | 28.94 | $28.61 | 713 |
| 2023-07-05 | 28.98 | $28.85 | 3446 |
| 2023-07-03 | 28.93 | $29.02 | 5500 |
| 2023-06-30 | 28.82 | $29.02 | 3700 |
| 2023-06-29 | 28.68 | $28.70 | 100 |
| 2023-06-28 | 28.59 | $28.44 | 428 |
| 2023-06-27 | 28.57 | $28.53 | 1307 |
| 2023-06-26 | 28.50 | $28.07 | 500 |
| 2023-06-23 | 28.57 | $28.02 | 400 |
| 2023-06-22 | 28.65 | $28.29 | 500 |
| 2023-06-21 | 28.65 | $28.30 | 1300 |
| 2023-06-20 | 28.65 | $28.39 | 1100 |
| 2023-06-16 | 28.61 | $28.49 | 100 |
| 2023-06-15 | 28.52 | $28.67 | 129 |
| 2023-06-14 | 28.34 | $28.38 | 1400 |
| 2023-06-13 | 28.20 | $28.47 | 4200 |
| 2023-06-12 | 28.00 | $28.24 | 1000 |
| 2023-06-09 | 27.82 | $27.86 | 1607 |
| 2023-06-08 | 27.71 | $27.93 | 200 |
| 2023-06-07 | 27.55 | $27.78 | 300 |
| 2023-06-06 | 27.40 | $27.74 | 100 |
| 2023-06-05 | 27.22 | $27.50 | 4300 |
| 2023-06-02 | 27.08 | $27.54 | 46200 |
| 2023-06-01 | 26.89 | $26.94 | 10031 |
| 2023-05-31 | 26.85 | $26.77 | 2820 |
| 2023-05-30 | 26.85 | $27.05 | 79 |
| 2023-05-26 | 26.76 | $27.07 | 10200 |
| 2023-05-25 | 26.64 | $26.65 | 6100 |
| 2023-05-24 | 26.63 | $26.37 | 527 |
| 2023-05-23 | 26.71 | $26.62 | 6500 |
| 2023-05-22 | 26.72 | $26.88 | 600 |
| 2023-05-19 | 26.66 | $26.89 | 10610 |
| 2023-05-18 | 26.57 | $27.00 | 200 |
| 2023-05-17 | 26.43 | $26.69 | 7800 |
| 2023-05-16 | 26.36 | $26.23 | 49200 |
| 2023-05-15 | 26.42 | $26.50 | 47300 |
| 2023-05-12 | 26.42 | $26.25 | 11500 |
| 2023-05-11 | 26.48 | $26.41 | 6134 |
| 2023-05-10 | 26.52 | $26.50 | 2100 |
| 2023-05-09 | 26.53 | $26.47 | 200 |
| 2023-05-08 | 26.56 | $26.58 | 200 |
| 2023-05-05 | 26.56 | $26.60 | 800 |
| 2023-05-04 | 26.56 | $26.18 | 100 |
| 2023-05-03 | 26.69 | $26.44 | 2800 |
| 2023-05-02 | 26.76 | $26.50 | 500 |
| 2023-05-01 | 26.83 | $26.97 | 2900 |
| 2023-04-28 | 26.77 | $26.84 | 1227 |
| 2023-04-27 | 26.73 | $26.58 | 2706 |
| 2023-04-26 | 26.76 | $26.19 | 2500 |
| 2023-04-25 | 26.93 | $26.40 | 2200 |
| 2023-04-24 | 27.06 | $26.90 | 500 |
| 2023-04-21 | 27.06 | $26.85 | 87325 |
| 2023-04-20 | 27.08 | $26.89 | 17123 |
| 2023-04-19 | 27.08 | $27.07 | 42418 |
| 2023-04-18 | 27.02 | $27.16 | 19147 |
| 2023-04-17 | 26.91 | $27.12 | 36342 |
| 2023-04-14 | 26.80 | $26.94 | 9817 |
| 2023-04-13 | 26.71 | $26.93 | 64310 |
| 2023-04-12 | 26.61 | $26.67 | 5800 |
| 2023-04-11 | 26.56 | $26.85 | 5900 |
| 2023-04-10 | 26.45 | $26.67 | 28300 |
| 2023-04-06 | 26.37 | $26.43 | 9835 |
| 2023-04-05 | 26.35 | $26.43 | 4600 |
| 2023-04-04 | 26.33 | $26.54 | 100 |
| 2023-04-03 | 26.28 | $26.90 | 21200 |
| 2023-03-31 | 26.09 | $26.90 | 14900 |
| 2023-03-30 | 25.88 | $26.42 | 5424 |
| 2023-03-29 | 25.77 | $26.34 | 300 |
| 2023-03-28 | 25.67 | $26.10 | 4900 |
| 2023-03-27 | 25.63 | $26.08 | 8900 |
| 2023-03-24 | 25.60 | $25.85 | 9506 |
| 2023-03-23 | 25.65 | $25.80 | 11513 |
| 2023-03-22 | 25.73 | $25.87 | 2516 |
| 2023-03-21 | 25.82 | $26.43 | 7300 |
| 2023-03-20 | 25.76 | $26.07 | 805 |
| 2023-03-17 | 25.81 | $25.78 | 21600 |
| 2023-03-16 | 25.97 | $26.25 | 3541 |
| 2023-03-15 | 26.03 | $25.77 | 5100 |
| 2023-03-14 | 26.27 | $26.14 | 10200 |
| 2023-03-13 | 26.45 | $25.69 | 12800 |
| 2023-03-10 | 26.82 | $26.00 | 10300 |
| 2023-03-09 | 27.18 | $26.71 | 12337 |
| 2023-03-08 | 27.39 | $27.36 | 3 |
| 2023-03-07 | 27.45 | $27.35 | 200 |
| 2023-03-06 | 27.54 | $27.69 | 4625 |
| 2023-03-03 | 27.53 | $27.93 | — |
| 2023-03-02 | 27.45 | $27.51 | 700 |
| 2023-03-01 | 27.49 | $27.35 | 800 |
| 2023-02-28 | 27.59 | $27.43 | 1000 |
| 2023-02-27 | 27.69 | $27.49 | 100 |
| 2023-02-24 | 27.80 | $27.42 | 23716 |
| 2023-02-23 | 27.95 | $27.68 | 100 |
| 2023-02-22 | 28.05 | $27.53 | 15300 |
| 2023-02-21 | 28.22 | $27.57 | 4200 |
| 2023-02-17 | 28.41 | $28.20 | 9505 |
| 2023-02-16 | 28.44 | $28.23 | 2513 |
| 2023-02-15 | 28.47 | $28.48 | 5900 |
| 2023-02-14 | 28.42 | $28.37 | 3200 |
| 2023-02-13 | 28.39 | $28.27 | 100 |
| 2023-02-10 | 28.38 | $27.97 | 1800 |
| 2023-02-09 | 28.46 | $27.98 | 3109 |
| 2023-02-08 | 28.54 | $28.18 | 10115 |
| 2023-02-07 | 28.57 | $28.44 | 6638 |
| 2023-02-06 | 28.53 | $28.20 | 419 |
| 2023-02-03 | 28.54 | $28.50 | 700 |
| 2023-02-02 | 28.45 | $28.77 | 3200 |
| 2023-02-01 | 28.25 | $28.55 | 17349 |
| 2023-01-31 | 28.07 | $28.28 | 17400 |
| 2023-01-30 | 27.93 | $27.82 | 11501 |
| 2023-01-27 | 27.90 | $28.06 | 240200 |
| 2023-01-26 | 27.78 | $28.06 | 17325 |
| 2023-01-25 | 27.63 | $27.75 | — |
| 2023-01-24 | 27.55 | $27.72 | 5800 |
| 2023-01-23 | 27.45 | $27.69 | 3300 |
| 2023-01-20 | 27.34 | $27.44 | 100 |
| 2023-01-19 | 27.28 | $27.01 | 1000 |
| 2023-01-18 | 27.34 | $27.22 | 500 |
| 2023-01-17 | 27.35 | $27.61 | 17000 |
| 2023-01-13 | 27.23 | $27.64 | 10000 |
| 2023-01-12 | 27.08 | $27.56 | 14535 |
| 2023-01-11 | 26.91 | $27.53 | 2618 |
| 2023-01-10 | 26.72 | $27.19 | 500 |
| 2023-01-09 | 26.60 | $27.04 | 6704 |
| 2023-01-06 | 26.50 | $27.04 | 844 |
| 2023-01-05 | 26.38 | $26.48 | 3501 |
| 2023-01-04 | 26.42 | $26.78 | 26429 |
| 2023-01-03 | 26.38 | $26.51 | 4316 |
| 2022-12-30 | 26.42 | $26.59 | 2900 |
| 2022-12-29 | 26.44 | $26.67 | 20800 |
| 2022-12-28 | 26.45 | $26.32 | 1714 |
| 2022-12-27 | 26.58 | $27.04 | 4718 |
| 2022-12-23 | 26.51 | $26.65 | 17529 |
| 2022-12-22 | 26.56 | $26.50 | 301 |
| 2022-12-21 | 26.67 | $26.81 | 6826 |
| 2022-12-20 | 26.71 | $26.47 | 200 |
| 2022-12-19 | 26.87 | $26.39 | — |
| 2022-12-16 | 27.09 | $26.61 | 11235 |
| 2022-12-15 | 27.30 | $26.80 | 511 |
| 2022-12-14 | 27.49 | $27.44 | 700 |
| 2022-12-13 | 27.51 | $27.63 | 1120 |
| 2022-12-12 | 27.48 | $27.50 | 10900 |
| 2022-12-09 | 27.49 | $27.08 | 22037 |
| 2022-12-08 | 27.62 | $27.27 | 200 |
| 2022-12-07 | 27.72 | $27.14 | 8616 |
| 2022-12-06 | 27.89 | $27.14 | 19400 |
| 2022-12-05 | 28.08 | $27.45 | 4500 |
| 2022-12-02 | 28.21 | $28.03 | 402 |
| 2022-12-01 | 28.17 | $28.12 | 6303 |
| 2022-11-30 | 28.09 | $28.19 | 3500 |
| 2022-11-29 | 27.96 | $27.62 | 10400 |
| 2022-11-28 | 27.98 | $27.60 | 69424 |
| 2022-11-25 | 27.99 | $27.96 | 100 |
| 2022-11-23 | 27.89 | $27.91 | 15616 |
| 2022-11-22 | 27.77 | $27.83 | 2734 |
| 2022-11-21 | 27.64 | $27.40 | 11500 |
| 2022-11-18 | 27.60 | $27.40 | 4700 |
| 2022-11-17 | 27.55 | $27.21 | 601 |
| 2022-11-16 | 27.54 | $27.37 | 13200 |
| 2022-11-15 | 27.46 | $27.51 | 19239 |
| 2022-11-14 | 27.32 | $27.37 | 17720 |
| 2022-11-11 | 27.17 | $27.61 | 11700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.88
2026-07-24
Close Price
$57.28
Vol: 7617
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.09
Average
56.59
Maximum
76.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.88 | $57.28 | 7617 |
| 2026-07-23 | 51.00 | $57.49 | 15119 |
| 2026-07-22 | 55.01 | $58.21 | 12409 |
| 2026-07-21 | 54.68 | $58.14 | 30342 |
| 2026-07-20 | 49.18 | $57.05 | 14922 |
| 2026-07-17 | 49.54 | $57.12 | 13222 |
| 2026-07-16 | 52.98 | $57.76 | 20300 |
| 2026-07-15 | 57.73 | $58.56 | 5100 |
| 2026-07-14 | 57.51 | $58.51 | 6324 |
| 2026-07-13 | 55.42 | $58.05 | 7200 |
| 2026-07-10 | 60.45 | $58.87 | 28266 |
| 2026-07-09 | 59.90 | $58.74 | 18264 |
| 2026-07-08 | 56.27 | $57.92 | 8600 |
| 2026-07-07 | 58.29 | $58.25 | 12437 |
| 2026-07-06 | 61.33 | $58.73 | 8600 |
| 2026-07-02 | 57.80 | $57.92 | 12700 |
| 2026-07-01 | 58.49 | $58.03 | 67000 |
| 2026-06-30 | 59.53 | $58.20 | 33842 |
| 2026-06-29 | 57.28 | $57.67 | 52530 |
| 2026-06-26 | 57.51 | $57.71 | 40216 |
| 2026-06-25 | 58.45 | $57.88 | 24046 |
| 2026-06-24 | 57.51 | $57.64 | 46280 |
| 2026-06-23 | 57.13 | $57.54 | 14200 |
| 2026-06-22 | 63.06 | $58.64 | 61300 |
| 2026-06-18 | 63.06 | $58.64 | 122639 |
| 2026-06-17 | 59.55 | $57.62 | 47232 |
| 2026-06-16 | 62.31 | $58.12 | 80400 |
| 2026-06-15 | 64.88 | $58.57 | 14632 |
| 2026-06-12 | 59.80 | $57.12 | 16800 |
| 2026-06-11 | 56.86 | $56.40 | 23200 |
| 2026-06-10 | 48.27 | $54.68 | 12400 |
| 2026-06-09 | 55.89 | $55.92 | 7148 |
| 2026-06-08 | 56.23 | $55.97 | 14249 |
| 2026-06-05 | 54.88 | $55.71 | 11144 |
| 2026-06-04 | 70.03 | $57.62 | 4500 |
| 2026-06-03 | 68.19 | $57.20 | 26625 |
| 2026-06-02 | 70.23 | $57.41 | 14188 |
| 2026-06-01 | 71.39 | $57.53 | 5830 |
| 2026-05-29 | 70.10 | $57.20 | 16435 |
| 2026-05-28 | 71.02 | $57.30 | 10708 |
| 2026-05-27 | 69.74 | $56.96 | 17600 |
| 2026-05-26 | 69.44 | $56.88 | 9425 |
| 2026-05-22 | 65.21 | $55.86 | 20630 |
| 2026-05-21 | 64.94 | $55.80 | 36800 |
| 2026-05-20 | 63.13 | $55.40 | 34400 |
| 2026-05-19 | 57.05 | $54.25 | 26448 |
| 2026-05-18 | 60.07 | $54.62 | 6236 |
| 2026-05-15 | 61.33 | $54.77 | 25800 |
| 2026-05-14 | 71.98 | $55.89 | 22018 |
| 2026-05-13 | 70.55 | $55.56 | 38136 |
| 2026-05-12 | 69.52 | $55.33 | 35800 |
| 2026-05-11 | 69.82 | $55.36 | 38100 |
| 2026-05-08 | 70.70 | $55.45 | 16713 |
| 2026-05-07 | 69.14 | $55.07 | 120000 |
| 2026-05-06 | 71.13 | $55.28 | 21529 |
| 2026-05-05 | 69.16 | $54.79 | 14100 |
| 2026-05-04 | 66.08 | $54.10 | 24500 |
| 2026-05-01 | 68.24 | $54.33 | 12807 |
| 2026-04-30 | 67.63 | $54.19 | 6900 |
| 2026-04-29 | 64.82 | $53.58 | 14116 |
| 2026-04-28 | 65.98 | $53.71 | 16305 |
| 2026-04-27 | 69.05 | $54.05 | 27500 |
| 2026-04-24 | 68.76 | $53.98 | 21705 |
| 2026-04-23 | 67.55 | $53.68 | 24800 |
| 2026-04-22 | 69.16 | $53.87 | 5000 |
| 2026-04-21 | 68.45 | $53.68 | 15200 |
| 2026-04-20 | 70.75 | $53.96 | 11800 |
| 2026-04-17 | 69.75 | $53.67 | 30700 |
| 2026-04-16 | 67.61 | $53.08 | 4000 |
| 2026-04-15 | 67.20 | $52.97 | 11743 |
| 2026-04-14 | 66.16 | $52.69 | 4144 |
| 2026-04-13 | 63.07 | $51.91 | 22900 |
| 2026-04-10 | 60.84 | $51.40 | 40332 |
| 2026-04-09 | 61.05 | $51.43 | 18449 |
| 2026-04-08 | 60.07 | $51.20 | 18000 |
| 2026-04-07 | 52.79 | $49.72 | 42300 |
| 2026-04-06 | 52.57 | $49.68 | 13443 |
| 2026-04-02 | 50.76 | $49.35 | 43400 |
| 2026-04-01 | 50.15 | $49.24 | 34348 |
| 2026-03-31 | 47.43 | $48.75 | 23900 |
| 2026-03-30 | 36.11 | $47.08 | 14812 |
| 2026-03-27 | 37.93 | $47.47 | 39900 |
| 2026-03-26 | 42.15 | $48.29 | 23637 |
| 2026-03-25 | 45.74 | $48.90 | 6400 |
| 2026-03-24 | 42.54 | $48.48 | 16300 |
| 2026-03-23 | 40.38 | $48.21 | 15148 |
| 2026-03-20 | 36.71 | $47.77 | 16900 |
| 2026-03-19 | 40.72 | $48.51 | 6301 |
| 2026-03-18 | 41.12 | $48.58 | 17815 |
| 2026-03-17 | 43.15 | $48.93 | 23100 |
| 2026-03-16 | 39.76 | $48.51 | 7625 |
| 2026-03-13 | 37.48 | $48.24 | 70405 |
| 2026-03-12 | 40.10 | $48.73 | 54128 |
| 2026-03-11 | 44.02 | $49.39 | 15800 |
| 2026-03-10 | 42.48 | $49.20 | 20943 |
| 2026-03-09 | 42.90 | $49.27 | 24237 |
| 2026-03-06 | 40.87 | $49.01 | 17200 |
| 2026-03-05 | 44.57 | $49.65 | 10335 |
| 2026-03-04 | 45.68 | $49.83 | 28537 |
| 2026-03-03 | 43.84 | $49.58 | 17111 |
| 2026-03-02 | 47.31 | $50.15 | 10400 |
| 2026-02-27 | 46.02 | $49.97 | 5300 |
| 2026-02-26 | 50.28 | $50.63 | 23700 |
| 2026-02-25 | 49.68 | $50.54 | 23000 |
| 2026-02-24 | 47.39 | $50.20 | 4740 |
| 2026-02-23 | 43.12 | $49.61 | 17004 |
| 2026-02-20 | 48.01 | $50.39 | 11018 |
| 2026-02-19 | 45.13 | $50.01 | 33520 |
| 2026-02-18 | 47.78 | $50.41 | 9030 |
| 2026-02-17 | 45.10 | $50.06 | 23400 |
| 2026-02-13 | 44.72 | $50.01 | 10600 |
| 2026-02-12 | 45.14 | $50.08 | 11100 |
| 2026-02-11 | 50.34 | $50.89 | 24145 |
| 2026-02-10 | 51.46 | $51.05 | 11600 |
| 2026-02-09 | 53.20 | $51.30 | 9700 |
| 2026-02-06 | 51.71 | $51.06 | 5824 |
| 2026-02-05 | 45.58 | $50.17 | 10600 |
| 2026-02-04 | 48.54 | $50.62 | 14000 |
| 2026-02-03 | 49.15 | $50.71 | 10630 |
| 2026-02-02 | 57.04 | $51.76 | 7200 |
| 2026-01-30 | 54.32 | $51.35 | 12500 |
| 2026-01-29 | 59.95 | $51.99 | 18000 |
| 2026-01-28 | 58.14 | $51.71 | 12500 |
| 2026-01-27 | 59.51 | $51.86 | 8300 |
| 2026-01-26 | 57.09 | $51.48 | 22731 |
| 2026-01-23 | 54.93 | $51.16 | 47400 |
| 2026-01-22 | 56.88 | $51.39 | 28522 |
| 2026-01-21 | 53.83 | $50.94 | 74745 |
| 2026-01-20 | 47.66 | $50.15 | 35600 |
| 2026-01-16 | 56.47 | $51.12 | 11600 |
| 2026-01-15 | 57.72 | $51.24 | 14200 |
| 2026-01-14 | 55.78 | $50.99 | 11621 |
| 2026-01-13 | 59.52 | $51.35 | 14300 |
| 2026-01-12 | 61.03 | $51.49 | 11700 |
| 2026-01-09 | 62.65 | $51.64 | 40400 |
| 2026-01-08 | 61.15 | $51.41 | 4716 |
| 2026-01-07 | 61.97 | $51.49 | 21600 |
| 2026-01-06 | 64.13 | $51.70 | 39800 |
| 2026-01-05 | 61.33 | $51.24 | 41500 |
| 2026-01-02 | 57.79 | $50.72 | 27226 |
| 2025-12-31 | 55.80 | $50.45 | 6600 |
| 2025-12-30 | 59.46 | $50.82 | 15100 |
| 2025-12-29 | 60.37 | $50.91 | 13700 |
| 2025-12-26 | 62.39 | $51.11 | 2322 |
| 2025-12-24 | 62.69 | $51.14 | 45769 |
| 2025-12-23 | 61.94 | $51.01 | 71300 |
| 2025-12-22 | 61.37 | $50.91 | 5849 |
| 2025-12-19 | 59.59 | $50.60 | 10600 |
| 2025-12-18 | 56.46 | $50.09 | 10100 |
| 2025-12-17 | 53.14 | $49.60 | 10943 |
| 2025-12-16 | 57.84 | $50.15 | 11832 |
| 2025-12-15 | 58.37 | $50.21 | 3800 |
| 2025-12-12 | 57.63 | $50.09 | 4343 |
| 2025-12-11 | 63.08 | $50.70 | 34623 |
| 2025-12-10 | 61.31 | $50.39 | 39000 |
| 2025-12-09 | 58.45 | $49.92 | 4932 |
| 2025-12-08 | 57.88 | $49.83 | 13011 |
| 2025-12-05 | 59.42 | $50.01 | 6800 |
| 2025-12-04 | 58.19 | $49.80 | 12300 |
| 2025-12-03 | 57.19 | $49.63 | 13700 |
| 2025-12-02 | 57.57 | $49.68 | 33000 |
| 2025-12-01 | 56.63 | $49.51 | 4714 |
| 2025-11-28 | 57.49 | $49.63 | 19478 |
| 2025-11-26 | 56.28 | $49.40 | 21900 |
| 2025-11-25 | 54.41 | $49.05 | 10900 |
| 2025-11-24 | 51.00 | $48.45 | 16038 |
| 2025-11-21 | 46.08 | $47.68 | 8830 |
| 2025-11-20 | 40.24 | $46.89 | 12220 |
| 2025-11-19 | 44.79 | $47.67 | 29508 |
| 2025-11-18 | 44.72 | $47.66 | 13000 |
| 2025-11-17 | 46.48 | $47.95 | 14448 |
| 2025-11-14 | 51.56 | $48.71 | 5700 |
| 2025-11-13 | 52.79 | $48.88 | 8842 |
| 2025-11-12 | 59.33 | $49.71 | 5930 |
| 2025-11-11 | 58.62 | $49.59 | 8104 |
| 2025-11-10 | 58.22 | $49.52 | 8200 |
| 2025-11-07 | 53.11 | $48.69 | 21000 |
| 2025-11-06 | 50.02 | $48.25 | 17600 |
| 2025-11-05 | 55.98 | $49.00 | 6200 |
| 2025-11-04 | 53.23 | $48.61 | 25900 |
| 2025-11-03 | 58.10 | $49.16 | 15344 |
| 2025-10-31 | 56.52 | $48.93 | 3200 |
| 2025-10-30 | 54.98 | $48.71 | 4031 |
| 2025-10-29 | 61.68 | $49.42 | 9000 |
| 2025-10-28 | 64.20 | $49.66 | 20700 |
| 2025-10-27 | 63.19 | $49.49 | 12115 |
| 2025-10-24 | 59.27 | $48.88 | 14633 |
| 2025-10-23 | 56.15 | $48.45 | 5137 |
| 2025-10-22 | 54.77 | $48.27 | 3634 |
| 2025-10-21 | 58.56 | $48.66 | 7500 |
| 2025-10-20 | 57.99 | $48.58 | 2512 |
| 2025-10-17 | 53.03 | $47.93 | 13128 |
| 2025-10-16 | 50.65 | $47.65 | 4713 |
| 2025-10-15 | 55.32 | $48.14 | 10800 |
| 2025-10-14 | 54.17 | $48.00 | 10841 |
| 2025-10-13 | 53.44 | $47.91 | 5912 |
| 2025-10-10 | 47.93 | $47.28 | 11200 |
| 2025-10-09 | 64.98 | $48.75 | 5146 |
| 2025-10-08 | 68.11 | $48.95 | 4135 |
| 2025-10-07 | 65.25 | $48.59 | 10800 |
| 2025-10-06 | 71.15 | $48.94 | 7400 |
| 2025-10-03 | 69.19 | $48.68 | 4617 |
| 2025-10-02 | 69.71 | $48.71 | 16047 |
| 2025-10-01 | 68.11 | $48.50 | 9200 |
| 2025-09-30 | 67.41 | $48.41 | 17552 |
| 2025-09-29 | 66.15 | $48.25 | 6488 |
| 2025-09-26 | 66.00 | $48.23 | 2200 |
| 2025-09-25 | 63.53 | $47.92 | 22900 |
| 2025-09-24 | 66.96 | $48.15 | 22600 |
| 2025-09-23 | 68.17 | $48.23 | 5715 |
| 2025-09-22 | 70.29 | $48.37 | 7346 |
| 2025-09-19 | 69.18 | $48.20 | 9300 |
| 2025-09-18 | 68.12 | $48.04 | 4437 |
| 2025-09-17 | 64.18 | $47.50 | 11762 |
| 2025-09-16 | 64.02 | $47.48 | 3596 |
| 2025-09-15 | 65.80 | $47.61 | 12384 |
| 2025-09-12 | 63.42 | $47.29 | 8100 |
| 2025-09-11 | 65.73 | $47.46 | 6122 |
| 2025-09-10 | 61.24 | $46.89 | 9243 |
| 2025-09-09 | 61.51 | $46.91 | 4900 |
| 2025-09-08 | 59.75 | $46.70 | 12000 |
| 2025-09-05 | 58.99 | $46.61 | 3300 |
| 2025-09-04 | 62.23 | $46.87 | 4200 |
| 2025-09-03 | 57.45 | $46.31 | 4300 |
| 2025-09-02 | 54.93 | $46.05 | 7100 |
| 2025-08-29 | 57.28 | $46.24 | 2400 |
| 2025-08-28 | 61.63 | $46.57 | 9900 |
| 2025-08-27 | 60.60 | $46.45 | 4945 |
| 2025-08-26 | 60.00 | $46.38 | 17500 |
| 2025-08-25 | 57.92 | $46.14 | 24022 |
| 2025-08-22 | 58.89 | $46.22 | 3700 |
| 2025-08-21 | 54.06 | $45.69 | 11100 |
| 2025-08-20 | 55.58 | $45.82 | 15200 |
| 2025-08-19 | 54.84 | $45.74 | 13716 |
| 2025-08-18 | 59.32 | $46.12 | 4600 |
| 2025-08-15 | 59.07 | $46.09 | 7400 |
| 2025-08-14 | 62.62 | $46.38 | 7305 |
| 2025-08-13 | 64.26 | $46.51 | 16400 |
| 2025-08-12 | 63.20 | $46.36 | 2823 |
| 2025-08-11 | 58.36 | $45.74 | 13121 |
| 2025-08-08 | 59.19 | $45.81 | 1449 |
| 2025-08-07 | 56.58 | $45.50 | 5200 |
| 2025-08-06 | 61.67 | $45.92 | 37600 |
| 2025-08-05 | 59.35 | $45.64 | 3919 |
| 2025-08-04 | 63.10 | $45.93 | 8000 |
| 2025-08-01 | 55.34 | $45.09 | 17200 |
| 2025-07-31 | 62.31 | $45.56 | 7500 |
| 2025-07-30 | 65.82 | $45.77 | 5200 |
| 2025-07-29 | 65.29 | $45.71 | 22147 |
| 2025-07-28 | 65.03 | $45.68 | 8800 |
| 2025-07-25 | 65.81 | $45.73 | 6900 |
| 2025-07-24 | 64.35 | $45.55 | 31944 |
| 2025-07-23 | 64.19 | $45.53 | 3200 |
| 2025-07-22 | 61.99 | $45.26 | 5347 |
| 2025-07-21 | 63.09 | $45.34 | 5530 |
| 2025-07-18 | 63.62 | $45.38 | 52522 |
| 2025-07-17 | 64.13 | $45.42 | 5800 |
| 2025-07-16 | 60.99 | $45.00 | 12408 |
| 2025-07-15 | 60.12 | $44.89 | 18200 |
| 2025-07-14 | 65.40 | $45.31 | 12100 |
| 2025-07-11 | 63.90 | $45.10 | 11100 |
| 2025-07-10 | 65.84 | $45.25 | 9705 |
| 2025-07-09 | 68.35 | $45.44 | 9541 |
| 2025-07-08 | 67.42 | $45.29 | 26636 |
| 2025-07-07 | 68.05 | $45.34 | 48900 |
| 2025-07-03 | 70.18 | $45.51 | 7726 |
| 2025-07-02 | 67.76 | $45.08 | 74500 |
| 2025-07-01 | 67.29 | $45.00 | 14345 |
| 2025-06-30 | 69.08 | $45.15 | 10221 |
| 2025-06-27 | 67.66 | $44.89 | 33100 |
| 2025-06-26 | 66.48 | $44.68 | 6748 |
| 2025-06-25 | 64.24 | $44.30 | 5700 |
| 2025-06-24 | 65.33 | $44.40 | 8441 |
| 2025-06-23 | 62.61 | $43.95 | 11518 |
| 2025-06-20 | 58.10 | $43.30 | 2400 |
| 2025-06-18 | 58.51 | $43.34 | 10435 |
| 2025-06-17 | 58.71 | $43.36 | 9800 |
| 2025-06-16 | 60.96 | $43.59 | 12100 |
| 2025-06-13 | 57.82 | $43.12 | 9000 |
| 2025-06-12 | 63.62 | $43.68 | 14640 |
| 2025-06-11 | 62.27 | $43.47 | 7724 |
| 2025-06-10 | 62.21 | $43.46 | 3111 |
| 2025-06-09 | 62.81 | $43.52 | 4315 |
| 2025-06-06 | 63.00 | $43.54 | 28708 |
| 2025-06-05 | 61.37 | $43.25 | 6046 |
| 2025-06-04 | 61.15 | $43.21 | 23900 |
| 2025-06-03 | 61.66 | $43.27 | 5900 |
| 2025-06-02 | 60.88 | $43.12 | 2215 |
| 2025-05-30 | 59.31 | $42.82 | 32400 |
| 2025-05-29 | 58.95 | $42.75 | 13600 |
| 2025-05-28 | 59.90 | $42.88 | 7600 |
| 2025-05-27 | 61.70 | $43.13 | 89447 |
| 2025-05-23 | 58.20 | $42.40 | 2100 |
| 2025-05-22 | 59.04 | $42.52 | 5300 |
| 2025-05-21 | 60.50 | $42.73 | 16300 |
| 2025-05-20 | 64.46 | $43.28 | 72738 |
| 2025-05-19 | 65.35 | $43.40 | 37900 |
| 2025-05-16 | 64.89 | $43.28 | 41500 |
| 2025-05-15 | 63.95 | $43.03 | 12521 |
| 2025-05-14 | 62.41 | $42.63 | 28107 |
| 2025-05-13 | 61.71 | $42.45 | 72508 |
| 2025-05-12 | 60.15 | $42.05 | 8300 |
| 2025-05-09 | 56.34 | $41.15 | 10843 |
| 2025-05-08 | 56.80 | $41.23 | 35400 |
| 2025-05-07 | 56.80 | $41.23 | 5230 |
| 2025-05-06 | 55.32 | $40.87 | 112034 |
| 2025-05-05 | 56.65 | $41.13 | 15800 |
| 2025-05-02 | 57.20 | $41.24 | 4023 |
| 2025-05-01 | 53.70 | $40.34 | 20100 |
| 2025-04-30 | 53.46 | $40.28 | 7700 |
| 2025-04-29 | 52.47 | $40.03 | 22100 |
| 2025-04-28 | 51.78 | $39.85 | 52300 |
| 2025-04-25 | 51.02 | $39.65 | 18708 |
| 2025-04-24 | 50.21 | $39.43 | 11018 |
| 2025-04-23 | 47.04 | $38.60 | 26100 |
| 2025-04-22 | 43.77 | $37.80 | 7400 |
| 2025-04-21 | 39.23 | $36.78 | 19200 |
| 2025-04-17 | 42.05 | $37.67 | 21631 |
| 2025-04-16 | 42.11 | $37.69 | 4200 |
| 2025-04-15 | 44.96 | $38.56 | 12000 |
| 2025-04-14 | 44.64 | $38.48 | 41613 |
| 2025-04-11 | 43.84 | $38.28 | 18529 |
| 2025-04-10 | 41.57 | $37.71 | 22000 |
| 2025-04-09 | 45.19 | $38.90 | 14100 |
| 2025-04-08 | 29.57 | $35.71 | 15400 |
| 2025-04-07 | 30.63 | $36.12 | 14700 |
| 2025-04-04 | 29.09 | $35.86 | 46500 |
| 2025-04-03 | 35.52 | $38.09 | 16121 |
| 2025-04-02 | 45.73 | $40.46 | 13400 |
| 2025-04-01 | 42.48 | $39.97 | 13600 |
| 2025-03-31 | 42.28 | $39.94 | 12800 |
| 2025-03-28 | 41.04 | $39.75 | 12300 |
| 2025-03-27 | 45.43 | $40.65 | 7400 |
| 2025-03-26 | 47.13 | $40.97 | 15000 |
| 2025-03-25 | 50.31 | $41.54 | 15242 |
| 2025-03-24 | 49.86 | $41.46 | 11800 |
| 2025-03-21 | 43.92 | $40.48 | 442 |
| 2025-03-20 | 43.53 | $40.42 | 9500 |
| 2025-03-19 | 44.97 | $40.71 | 21549 |
| 2025-03-18 | 40.96 | $40.08 | 3700 |
| 2025-03-17 | 42.69 | $40.45 | 13400 |
| 2025-03-14 | 40.56 | $40.12 | 76000 |
| 2025-03-13 | 33.18 | $39.09 | 17300 |
| 2025-03-12 | 35.90 | $39.75 | 16300 |
| 2025-03-11 | 34.51 | $39.57 | 19700 |
| 2025-03-10 | 34.95 | $39.68 | 6511 |
| 2025-03-07 | 38.78 | $40.58 | 19425 |
| 2025-03-06 | 36.43 | $40.26 | 101800 |
| 2025-03-05 | 41.50 | $41.33 | 332500 |
| 2025-03-04 | 37.73 | $40.84 | 28400 |
| 2025-03-03 | 39.30 | $41.16 | 35800 |
| 2025-02-28 | 44.10 | $42.04 | 8819 |
| 2025-02-27 | 40.74 | $41.61 | 21831 |
| 2025-02-26 | 44.58 | $42.26 | 106400 |
| 2025-02-25 | 41.60 | $41.89 | 12200 |
| 2025-02-24 | 43.09 | $42.14 | 39300 |
| 2025-02-21 | 46.17 | $42.63 | 43300 |
| 2025-02-20 | 53.76 | $43.65 | 15545 |
| 2025-02-19 | 57.27 | $44.05 | 3700 |
| 2025-02-18 | 58.44 | $44.18 | 7700 |
| 2025-02-14 | 56.82 | $43.93 | 4734 |
| 2025-02-13 | 56.50 | $43.88 | 7042 |
| 2025-02-12 | 52.37 | $43.27 | 11200 |
| 2025-02-11 | 54.63 | $43.55 | 10734 |
| 2025-02-10 | 57.40 | $43.88 | 3200 |
| 2025-02-07 | 56.71 | $43.77 | 3100 |
| 2025-02-06 | 56.03 | $43.66 | 82848 |
| 2025-02-05 | 55.48 | $43.57 | 65300 |
| 2025-02-04 | 53.60 | $43.26 | 3910 |
| 2025-02-03 | 51.66 | $42.95 | 18446 |
| 2025-01-31 | 53.02 | $43.15 | 5900 |
| 2025-01-30 | 59.24 | $43.99 | 2600 |
| 2025-01-29 | 55.71 | $43.39 | 29236 |
| 2025-01-28 | 55.94 | $43.42 | 12700 |
| 2025-01-27 | 53.06 | $42.95 | 3826 |
| 2025-01-24 | 62.09 | $44.05 | 9830 |
| 2025-01-23 | 63.30 | $44.18 | 20432 |
| 2025-01-22 | 62.28 | $43.99 | 84833 |
| 2025-01-21 | 60.53 | $43.67 | 69400 |
| 2025-01-17 | 55.20 | $42.81 | 7308 |
| 2025-01-16 | 52.96 | $42.49 | 3400 |
| 2025-01-15 | 52.46 | $42.42 | 6833 |
| 2025-01-14 | 47.51 | $41.76 | 8211 |
| 2025-01-13 | 44.26 | $41.37 | 13517 |
| 2025-01-10 | 44.80 | $41.45 | 14600 |
| 2025-01-08 | 48.85 | $42.02 | 14000 |
| 2025-01-07 | 48.06 | $41.92 | 4000 |
| 2025-01-06 | 52.40 | $42.49 | 16345 |
| 2025-01-03 | 50.85 | $42.28 | 13600 |
| 2025-01-02 | 45.81 | $41.65 | 5946 |
| 2024-12-31 | 44.35 | $41.48 | 9310 |
| 2024-12-30 | 45.94 | $41.71 | 15600 |
| 2024-12-27 | 48.31 | $42.04 | 4400 |
| 2024-12-26 | 52.26 | $42.55 | 13300 |
| 2024-12-24 | 52.26 | $42.55 | 18800 |
| 2024-12-23 | 49.40 | $42.16 | 4100 |
| 2024-12-20 | 47.25 | $41.88 | 12445 |
| 2024-12-19 | 43.94 | $41.47 | 15000 |
| 2024-12-18 | 42.86 | $41.34 | 19300 |
| 2024-12-17 | 53.58 | $42.76 | 39500 |
| 2024-12-16 | 57.32 | $43.15 | 6302 |
| 2024-12-13 | 55.59 | $42.92 | 8800 |
| 2024-12-12 | 58.03 | $43.17 | 16338 |
| 2024-12-11 | 60.55 | $43.42 | 15600 |
| 2024-12-10 | 57.98 | $43.05 | 15743 |
| 2024-12-09 | 61.05 | $43.35 | 4612 |
| 2024-12-06 | 70.21 | $44.13 | 4711 |
| 2024-12-05 | 68.91 | $43.90 | 5000 |
| 2024-12-04 | 70.57 | $44.03 | 5845 |
| 2024-12-03 | 68.81 | $43.71 | 5100 |
| 2024-12-02 | 67.95 | $43.56 | 6000 |
| 2024-11-29 | 69.28 | $43.67 | 417 |
| 2024-11-27 | 67.42 | $43.33 | 9500 |
| 2024-11-26 | 71.40 | $43.66 | 8800 |
| 2024-11-25 | 68.86 | $43.18 | 9900 |
| 2024-11-22 | 67.60 | $42.96 | 19400 |
| 2024-11-21 | 66.31 | $42.74 | 37418 |
| 2024-11-20 | 63.69 | $42.32 | 4500 |
| 2024-11-19 | 63.04 | $42.22 | 19000 |
| 2024-11-18 | 61.39 | $41.97 | 12800 |
| 2024-11-15 | 61.26 | $41.95 | 13800 |
| 2024-11-14 | 66.86 | $42.47 | 18648 |
| 2024-11-13 | 71.27 | $42.84 | 9444 |
| 2024-11-12 | 72.87 | $42.97 | 12700 |
| 2024-11-11 | 74.34 | $43.09 | 28400 |
| 2024-11-08 | 74.05 | $43.02 | 9027 |
| 2024-11-07 | 70.58 | $42.25 | 19500 |
| 2024-11-06 | 67.53 | $41.68 | 21031 |
| 2024-11-05 | 58.32 | $40.40 | 2521 |
| 2024-11-04 | 51.23 | $39.71 | 3600 |
| 2024-11-01 | 50.42 | $39.64 | 2925 |
| 2024-10-31 | 50.20 | $39.62 | 12314 |
| 2024-10-30 | 58.68 | $40.29 | 1200 |
| 2024-10-29 | 60.57 | $40.42 | 7500 |
| 2024-10-28 | 59.52 | $40.31 | 3200 |
| 2024-10-25 | 58.28 | $40.18 | 1300 |
| 2024-10-24 | 57.71 | $40.12 | 7000 |
| 2024-10-23 | 56.68 | $40.01 | 8148 |
| 2024-10-22 | 62.89 | $40.48 | 3046 |
| 2024-10-21 | 65.66 | $40.67 | 2400 |
| 2024-10-18 | 68.52 | $40.86 | 8330 |
| 2024-10-17 | 67.23 | $40.68 | 4447 |
| 2024-10-16 | 69.02 | $40.80 | 10341 |
| 2024-10-15 | 67.80 | $40.62 | 3549 |
| 2024-10-14 | 68.22 | $40.65 | 6000 |
| 2024-10-11 | 66.43 | $40.38 | 2500 |
| 2024-10-10 | 63.99 | $40.04 | 4001 |
| 2024-10-09 | 63.47 | $39.97 | 56513 |
| 2024-10-08 | 62.06 | $39.78 | 63400 |
| 2024-10-07 | 59.23 | $39.42 | 4520 |
| 2024-10-04 | 63.21 | $39.74 | 11722 |
| 2024-10-03 | 59.94 | $39.33 | 3700 |
| 2024-10-02 | 60.18 | $39.35 | 1000 |
| 2024-10-01 | 60.66 | $39.39 | 8600 |
| 2024-09-30 | 63.54 | $39.63 | 9600 |
| 2024-09-27 | 61.89 | $39.40 | 4000 |
| 2024-09-26 | 62.12 | $39.42 | 8010 |
| 2024-09-25 | 61.16 | $39.28 | 727 |
| 2024-09-24 | 62.46 | $39.40 | 7208 |
| 2024-09-23 | 62.56 | $39.41 | 3200 |
| 2024-09-20 | 61.32 | $39.21 | 5200 |
| 2024-09-19 | 62.60 | $39.34 | 17633 |
| 2024-09-18 | 57.57 | $38.56 | 414 |
| 2024-09-17 | 57.95 | $38.60 | 1800 |
| 2024-09-16 | 57.41 | $38.52 | 933 |
| 2024-09-13 | 56.02 | $38.31 | 1219 |
| 2024-09-12 | 52.50 | $37.81 | 9938 |
| 2024-09-11 | 49.76 | $37.45 | 5716 |
| 2024-09-10 | 47.01 | $37.11 | 5300 |
| 2024-09-09 | 46.10 | $37.00 | 2347 |
| 2024-09-06 | 44.12 | $36.76 | 2138 |
| 2024-09-05 | 48.11 | $37.33 | 5500 |
| 2024-09-04 | 50.07 | $37.59 | 3702 |
| 2024-09-03 | 51.53 | $37.78 | 7116 |
| 2024-08-30 | 60.74 | $38.82 | 4323 |
| 2024-08-29 | 58.86 | $38.54 | 25400 |
| 2024-08-28 | 59.05 | $38.56 | 3704 |
| 2024-08-27 | 61.52 | $38.82 | 1400 |
| 2024-08-26 | 60.86 | $38.71 | 4740 |
| 2024-08-23 | 62.15 | $38.85 | 500 |
| 2024-08-22 | 58.12 | $38.18 | 6424 |
| 2024-08-21 | 61.07 | $38.50 | 1900 |
| 2024-08-20 | 58.58 | $38.10 | 2816 |
| 2024-08-19 | 59.95 | $38.25 | 1909 |
| 2024-08-16 | 56.74 | $37.75 | 47949 |
| 2024-08-15 | 55.80 | $37.61 | 3514 |
| 2024-08-14 | 52.36 | $37.12 | 1043 |
| 2024-08-13 | 50.95 | $36.93 | 200 |
| 2024-08-12 | 47.21 | $36.45 | 10200 |
| 2024-08-09 | 46.48 | $36.36 | 19145 |
| 2024-08-08 | 44.80 | $36.15 | 2634 |
| 2024-08-07 | 40.65 | $35.66 | 5200 |
| 2024-08-06 | 38.50 | $35.42 | 3627 |
| 2024-08-05 | 35.74 | $35.12 | 8200 |
| 2024-08-02 | 42.02 | $36.17 | 271600 |
| 2024-08-01 | 48.85 | $37.05 | 45726 |
| 2024-07-31 | 54.38 | $37.63 | 33200 |
| 2024-07-30 | 50.92 | $37.25 | 205700 |
| 2024-07-29 | 52.93 | $37.45 | 77900 |
| 2024-07-26 | 50.61 | $37.20 | 3200 |
| 2024-07-25 | 47.89 | $36.92 | 20900 |
| 2024-07-24 | 46.79 | $36.81 | 6834 |
| 2024-07-23 | 57.55 | $37.84 | 15200 |
| 2024-07-22 | 55.08 | $37.58 | 7700 |
| 2024-07-19 | 53.39 | $37.41 | 330 |
| 2024-07-18 | 59.24 | $37.88 | 600 |
| 2024-07-17 | 59.90 | $37.93 | 6631 |
| 2024-07-16 | 71.65 | $38.70 | 3100 |
| 2024-07-15 | 68.36 | $38.27 | 624 |
| 2024-07-12 | 67.69 | $38.19 | 5929 |
| 2024-07-11 | 64.90 | $37.87 | 2514 |
| 2024-07-10 | 61.87 | $37.56 | 139 |
| 2024-07-09 | 54.51 | $36.95 | 200 |
| 2024-07-08 | 58.37 | $37.17 | 2441 |
| 2024-07-05 | 56.65 | $37.04 | 500 |
| 2024-07-03 | 56.25 | $37.01 | 12647 |
| 2024-07-02 | 54.95 | $36.91 | 33309 |
| 2024-07-01 | 54.03 | $36.84 | 2701 |
| 2024-06-28 | 56.04 | $36.97 | 3104 |
| 2024-06-27 | 55.68 | $36.94 | 100 |
| 2024-06-26 | 55.33 | $36.91 | 100 |
| 2024-06-25 | 57.17 | $37.04 | 1900 |
| 2024-06-24 | 56.54 | $36.98 | 3413 |
| 2024-06-21 | 56.54 | $36.98 | 3739 |
| 2024-06-20 | 55.24 | $36.85 | 10401 |
| 2024-06-18 | 57.89 | $37.06 | 18935 |
| 2024-06-17 | 58.27 | $37.09 | 3400 |
| 2024-06-14 | 56.18 | $36.86 | 4649 |
| 2024-06-13 | 55.44 | $36.78 | 16934 |
| 2024-06-12 | 58.61 | $37.05 | 1049 |
| 2024-06-11 | 53.46 | $36.50 | 733 |
| 2024-06-10 | 55.49 | $36.67 | 300 |
| 2024-06-07 | 54.23 | $36.54 | 3800 |
| 2024-06-06 | 56.44 | $36.73 | 2110 |
| 2024-06-05 | 58.85 | $36.93 | 2500 |
| 2024-06-04 | 52.61 | $36.28 | 4636 |
| 2024-06-03 | 54.17 | $36.41 | 600 |
| 2024-05-31 | 55.87 | $36.55 | 13000 |
| 2024-05-30 | 51.20 | $36.10 | 79826 |
| 2024-05-29 | 54.75 | $36.39 | 35302 |
| 2024-05-28 | 58.46 | $36.67 | 3727 |
| 2024-05-24 | 59.28 | $36.73 | 700 |
| 2024-05-23 | 57.88 | $36.58 | 2900 |
| 2024-05-22 | 58.90 | $36.66 | 9213 |
| 2024-05-21 | 63.30 | $36.99 | 4300 |
| 2024-05-20 | 63.71 | $37.02 | 541 |
| 2024-05-17 | 62.07 | $36.81 | 2446 |
| 2024-05-16 | 61.60 | $36.75 | 10202 |
| 2024-05-15 | 65.59 | $37.06 | 1100 |
| 2024-05-14 | 59.76 | $36.33 | 15625 |
| 2024-05-13 | 58.58 | $36.20 | 900 |
| 2024-05-10 | 59.74 | $36.29 | 1800 |
| 2024-05-09 | 58.70 | $36.17 | 20827 |
| 2024-05-08 | 56.20 | $35.89 | 200 |
| 2024-05-07 | 56.11 | $35.88 | 5100 |
| 2024-05-06 | 56.33 | $35.90 | 9125 |
| 2024-05-03 | 53.10 | $35.53 | 731 |
| 2024-05-02 | 48.28 | $35.04 | 4536 |
| 2024-05-01 | 45.91 | $34.82 | 611 |
| 2024-04-30 | 46.01 | $34.83 | 2500 |
| 2024-04-29 | 52.42 | $35.48 | 2900 |
| 2024-04-26 | 52.23 | $35.46 | 9026 |
| 2024-04-25 | 47.87 | $35.03 | 6015 |
| 2024-04-24 | 52.29 | $35.45 | 9541 |
| 2024-04-23 | 50.96 | $35.32 | 2100 |
| 2024-04-22 | 45.88 | $34.86 | 25800 |
| 2024-04-19 | 42.16 | $34.56 | 2847 |
| 2024-04-18 | 44.18 | $34.77 | 3818 |
| 2024-04-17 | 45.66 | $34.92 | 2400 |
| 2024-04-16 | 46.65 | $35.02 | 9538 |
| 2024-04-15 | 46.43 | $35.00 | 3700 |
| 2024-04-12 | 51.27 | $35.48 | 4000 |
| 2024-04-11 | 57.31 | $35.99 | 300 |
| 2024-04-10 | 54.94 | $35.75 | 3814 |
| 2024-04-09 | 60.52 | $36.17 | 2246 |
| 2024-04-08 | 61.66 | $36.25 | 3532 |
| 2024-04-05 | 62.35 | $36.30 | 3046 |
| 2024-04-04 | 58.34 | $35.85 | 3200 |
| 2024-04-03 | 63.64 | $36.22 | 4500 |
| 2024-04-02 | 62.32 | $36.07 | 14546 |
| 2024-04-01 | 66.43 | $36.34 | 11000 |
| 2024-03-28 | 67.37 | $36.40 | 8400 |
| 2024-03-27 | 66.63 | $36.30 | 5600 |
| 2024-03-26 | 64.79 | $36.06 | 5300 |
| 2024-03-25 | 66.38 | $36.17 | 1700 |
| 2024-03-22 | 68.11 | $36.29 | 1700 |
| 2024-03-21 | 69.85 | $36.41 | 16100 |
| 2024-03-20 | 67.63 | $36.07 | 1900 |
| 2024-03-19 | 65.04 | $35.71 | 1432 |
| 2024-03-18 | 62.68 | $35.41 | 7500 |
| 2024-03-15 | 60.93 | $35.20 | 5241 |
| 2024-03-14 | 63.36 | $35.38 | 2617 |
| 2024-03-13 | 67.62 | $35.68 | 1700 |
| 2024-03-12 | 68.20 | $35.72 | 500 |
| 2024-03-11 | 65.06 | $35.28 | 1215 |
| 2024-03-08 | 65.76 | $35.33 | 2938 |
| 2024-03-07 | 67.99 | $35.49 | 217 |
| 2024-03-06 | 65.26 | $35.10 | 13511 |
| 2024-03-05 | 63.61 | $34.88 | 611 |
| 2024-03-04 | 68.70 | $35.24 | 100 |
| 2024-03-01 | 68.70 | $35.24 | 112 |
| 2024-02-29 | 66.41 | $34.90 | 244 |
| 2024-02-28 | 63.82 | $34.55 | 4120 |
| 2024-02-27 | 65.04 | $34.64 | 100 |
| 2024-02-26 | 64.68 | $34.59 | 3313 |
| 2024-02-23 | 65.97 | $34.69 | 10941 |
| 2024-02-22 | 64.77 | $34.51 | 3836 |
| 2024-02-21 | 59.60 | $33.82 | 1000 |
| 2024-02-20 | 60.95 | $33.93 | 4500 |
| 2024-02-16 | 62.68 | $34.07 | 700 |
| 2024-02-15 | 65.31 | $34.28 | 700 |
| 2024-02-14 | 63.21 | $33.98 | 4727 |
| 2024-02-13 | 58.26 | $33.36 | 6600 |
| 2024-02-12 | 69.95 | $34.17 | 11410 |
| 2024-02-09 | 68.93 | $34.03 | 600 |
| 2024-02-08 | 66.94 | $33.77 | 1300 |
| 2024-02-07 | 64.54 | $33.48 | 5846 |
| 2024-02-06 | 63.22 | $33.33 | 4900 |
| 2024-02-05 | 62.79 | $33.28 | 6041 |
| 2024-02-02 | 67.67 | $33.60 | 8700 |
| 2024-02-01 | 65.26 | $33.30 | 46800 |
| 2024-01-31 | 61.14 | $32.85 | 5425 |
| 2024-01-30 | 71.96 | $33.45 | 6000 |
| 2024-01-29 | 71.40 | $33.38 | 400 |
| 2024-01-26 | 68.95 | $33.09 | 16800 |
| 2024-01-25 | 68.78 | $33.07 | 5947 |
| 2024-01-24 | 67.47 | $32.92 | 5500 |
| 2024-01-23 | 66.86 | $32.85 | 11800 |
| 2024-01-22 | 70.09 | $33.03 | 1321 |
| 2024-01-19 | 67.25 | $32.69 | 5500 |
| 2024-01-18 | 63.69 | $32.32 | 38400 |
| 2024-01-17 | 61.19 | $32.09 | 900 |
| 2024-01-16 | 64.10 | $32.25 | 1016 |
| 2024-01-12 | 64.28 | $32.26 | 6912 |
| 2024-01-11 | 64.81 | $32.29 | 6105 |
| 2024-01-10 | 64.53 | $32.26 | 200 |
| 2024-01-09 | 63.54 | $32.15 | 500 |
| 2024-01-08 | 63.85 | $32.17 | 4600 |
| 2024-01-05 | 59.78 | $31.73 | 441 |
| 2024-01-04 | 59.49 | $31.70 | 1645 |
| 2024-01-03 | 59.39 | $31.69 | 9517 |
| 2024-01-02 | 65.32 | $32.10 | 6447 |
| 2023-12-29 | 68.16 | $32.28 | 13501 |
| 2023-12-28 | 70.93 | $32.45 | 1500 |
| 2023-12-27 | 70.87 | $32.44 | 7600 |
| 2023-12-26 | 71.02 | $32.45 | 4200 |
| 2023-12-22 | 69.84 | $32.26 | 320 |
| 2023-12-21 | 68.69 | $32.08 | 9401 |
| 2023-12-20 | 65.82 | $31.66 | 13406 |
| 2023-12-19 | 76.10 | $32.31 | 4402 |
| 2023-12-18 | 73.90 | $31.94 | 10300 |
| 2023-12-15 | 72.87 | $31.78 | 4817 |
| 2023-12-14 | 76.82 | $32.00 | 4700 |
| 2023-12-13 | 74.42 | $31.60 | 442 |
| 2023-12-12 | 70.34 | $31.04 | 2414 |
| 2023-12-11 | 68.38 | $30.81 | 6517 |
| 2023-12-08 | 67.21 | $30.68 | 15628 |
| 2023-12-07 | 66.11 | $30.56 | 6124 |
| 2023-12-06 | 63.49 | $30.29 | 100 |
| 2023-12-05 | 64.37 | $30.34 | 15210 |
| 2023-12-04 | 65.74 | $30.42 | 3304 |
| 2023-12-01 | 66.93 | $30.49 | 6400 |
| 2023-11-30 | 63.83 | $30.14 | 33900 |
| 2023-11-29 | 61.78 | $29.93 | 4116 |
| 2023-11-28 | 62.42 | $29.97 | 941 |
| 2023-11-27 | 63.83 | $30.06 | 200 |
| 2023-11-24 | 64.60 | $30.11 | — |
| 2023-11-22 | 64.27 | $30.07 | 9832 |
| 2023-11-21 | 63.14 | $29.93 | — |
| 2023-11-20 | 64.53 | $30.03 | 7702 |
| 2023-11-17 | 62.98 | $29.83 | 2100 |
| 2023-11-16 | 62.11 | $29.72 | 8808 |
| 2023-11-15 | 63.13 | $29.80 | 7133 |
| 2023-11-14 | 64.13 | $29.88 | 20100 |
| 2023-11-13 | 56.43 | $28.94 | 16443 |
| 2023-11-10 | 56.34 | $28.93 | 7300 |
| 2023-11-09 | 51.87 | $28.48 | 100 |
| 2023-11-08 | 54.33 | $28.69 | 222 |
| 2023-11-07 | 55.29 | $28.77 | 19800 |
| 2023-11-06 | 54.53 | $28.69 | 1700 |
| 2023-11-03 | 55.08 | $28.74 | 400 |
| 2023-11-02 | 51.23 | $28.33 | 700 |
| 2023-11-01 | 46.31 | $27.87 | 600 |
| 2023-10-31 | 40.77 | $27.42 | 9800 |
| 2023-10-30 | 37.64 | $27.19 | 11000 |
| 2023-10-27 | 34.04 | $26.94 | 3700 |
| 2023-10-26 | 35.04 | $27.07 | 119 |
| 2023-10-25 | 36.12 | $27.21 | 1416 |
| 2023-10-24 | 40.74 | $27.75 | 1700 |
| 2023-10-23 | 38.67 | $27.60 | 4800 |
| 2023-10-20 | 39.64 | $27.71 | 100 |
| 2023-10-19 | 43.27 | $28.10 | 100 |
| 2023-10-18 | 46.04 | $28.37 | 1100 |
| 2023-10-17 | 50.74 | $28.78 | 1539 |
| 2023-10-16 | 49.67 | $28.69 | 200 |
| 2023-10-13 | 44.72 | $28.30 | 127 |
| 2023-10-12 | 46.74 | $28.48 | 1900 |
| 2023-10-11 | 51.51 | $28.87 | 800 |
| 2023-10-10 | 49.10 | $28.68 | 3403 |
| 2023-10-09 | 46.45 | $28.48 | 5 |
| 2023-10-06 | 44.09 | $28.31 | 500 |
| 2023-10-05 | 38.99 | $27.97 | 2921 |
| 2023-10-04 | 39.80 | $28.05 | 8800 |
| 2023-10-03 | 36.01 | $27.81 | 100 |
| 2023-10-02 | 41.38 | $28.33 | 1313 |
| 2023-09-29 | 42.90 | $28.46 | 3500 |
| 2023-09-28 | 45.08 | $28.64 | 100 |
| 2023-09-27 | 40.62 | $28.36 | 8200 |
| 2023-09-26 | 39.96 | $28.32 | 18200 |
| 2023-09-25 | 44.55 | $28.71 | 1017 |
| 2023-09-22 | 42.29 | $28.57 | 823 |
| 2023-09-21 | 41.65 | $28.53 | 2309 |
| 2023-09-20 | 47.45 | $28.99 | 600 |
| 2023-09-19 | 50.19 | $29.18 | 1000 |
| 2023-09-18 | 50.78 | $29.22 | 431 |
| 2023-09-15 | 50.09 | $29.17 | 2215 |
| 2023-09-14 | 56.27 | $29.58 | 500 |
| 2023-09-13 | 52.01 | $29.27 | 727 |
| 2023-09-12 | 52.64 | $29.31 | 1304 |
| 2023-09-11 | 54.35 | $29.42 | 108 |
| 2023-09-08 | 52.21 | $29.26 | 1210 |
| 2023-09-07 | 51.94 | $29.24 | 400 |
| 2023-09-06 | 51.94 | $29.24 | 8800 |
| 2023-09-05 | 51.94 | $29.24 | 3025 |
| 2023-09-01 | 57.48 | $29.64 | 1028 |
| 2023-08-31 | 55.91 | $29.50 | 2520 |
| 2023-08-30 | 55.02 | $29.42 | 100 |
| 2023-08-29 | 53.09 | $29.25 | — |
| 2023-08-28 | 47.70 | $28.82 | 100 |
| 2023-08-25 | 44.90 | $28.62 | 2816 |
| 2023-08-24 | 44.34 | $28.58 | 2529 |
| 2023-08-23 | 48.47 | $28.93 | 100 |
| 2023-08-22 | 44.24 | $28.63 | 832 |
| 2023-08-21 | 44.94 | $28.69 | 102 |
| 2023-08-18 | 41.56 | $28.46 | 300 |
| 2023-08-17 | 41.27 | $28.44 | 2325 |
| 2023-08-16 | 45.56 | $28.83 | 16034 |
| 2023-08-15 | 48.65 | $29.08 | 100 |
| 2023-08-14 | 51.56 | $29.30 | 400 |
| 2023-08-11 | 49.74 | $29.16 | 64800 |
| 2023-08-10 | 50.65 | $29.23 | 400 |
| 2023-08-09 | 50.65 | $29.23 | 2326 |
| 2023-08-08 | 54.48 | $29.53 | 6509 |
| 2023-08-07 | 56.10 | $29.65 | 432 |
| 2023-08-04 | 52.41 | $29.32 | 1219 |
| 2023-08-03 | 56.07 | $29.59 | 922 |
| 2023-08-02 | 59.12 | $29.80 | 2507 |
| 2023-08-01 | 67.21 | $30.29 | 215 |
| 2023-07-31 | 64.47 | $30.00 | 200 |
| 2023-07-28 | 62.96 | $29.85 | 335 |
| 2023-07-27 | 61.39 | $29.70 | 1634 |
| 2023-07-26 | 63.43 | $29.82 | 8749 |
| 2023-07-25 | 67.89 | $30.07 | 310 |
| 2023-07-24 | 66.46 | $29.91 | 800 |
| 2023-07-21 | 66.10 | $29.87 | 3800 |
| 2023-07-20 | 66.61 | $29.90 | 1516 |
| 2023-07-19 | 73.22 | $30.27 | 14200 |
| 2023-07-18 | 72.80 | $30.21 | 8318 |
| 2023-07-17 | 70.72 | $29.92 | 3145 |
| 2023-07-14 | 69.00 | $29.70 | 10114 |
| 2023-07-13 | 70.24 | $29.77 | 1800 |
| 2023-07-12 | 67.72 | $29.45 | 1737 |
| 2023-07-11 | 66.45 | $29.30 | 111 |
| 2023-07-10 | 63.93 | $29.02 | 1700 |
| 2023-07-07 | 59.96 | $28.63 | 1100 |
| 2023-07-06 | 59.75 | $28.61 | 713 |
| 2023-07-05 | 63.66 | $28.85 | 3446 |
| 2023-07-03 | 66.60 | $29.02 | 5500 |
| 2023-06-30 | 66.60 | $29.02 | 3700 |
| 2023-06-29 | 63.76 | $28.70 | 100 |
| 2023-06-28 | 61.21 | $28.44 | 428 |
| 2023-06-27 | 62.66 | $28.53 | 1307 |
| 2023-06-26 | 57.82 | $28.07 | 500 |
| 2023-06-23 | 57.25 | $28.02 | 400 |
| 2023-06-22 | 61.53 | $28.29 | 500 |
| 2023-06-21 | 61.69 | $28.30 | 1300 |
| 2023-06-20 | 63.12 | $28.39 | 1100 |
| 2023-06-16 | 64.69 | $28.49 | 100 |
| 2023-06-15 | 67.58 | $28.67 | 129 |
| 2023-06-14 | 65.20 | $28.38 | 1400 |
| 2023-06-13 | 66.64 | $28.47 | 4200 |
| 2023-06-12 | 64.75 | $28.24 | 1000 |
| 2023-06-09 | 61.31 | $27.86 | 1607 |
| 2023-06-08 | 62.38 | $27.93 | 200 |
| 2023-06-07 | 61.00 | $27.78 | 300 |
| 2023-06-06 | 60.63 | $27.74 | 100 |
| 2023-06-05 | 58.41 | $27.50 | 4300 |
| 2023-06-02 | 58.94 | $27.54 | 46200 |
| 2023-06-01 | 52.89 | $26.94 | 10031 |
| 2023-05-31 | 50.94 | $26.77 | 2820 |
| 2023-05-30 | 54.46 | $27.05 | 79 |
| 2023-05-26 | 54.72 | $27.07 | 10200 |
| 2023-05-25 | 50.02 | $26.65 | 6100 |
| 2023-05-24 | 46.50 | $26.37 | 527 |
| 2023-05-23 | 49.45 | $26.62 | 6500 |
| 2023-05-22 | 52.76 | $26.88 | 600 |
| 2023-05-19 | 52.89 | $26.89 | 10610 |
| 2023-05-18 | 54.28 | $27.00 | 200 |
| 2023-05-17 | 50.82 | $26.69 | 7800 |
| 2023-05-16 | 44.95 | $26.23 | 49200 |
| 2023-05-15 | 48.16 | $26.50 | 47300 |
| 2023-05-12 | 44.69 | $26.25 | 11500 |
| 2023-05-11 | 46.58 | $26.41 | 6134 |
| 2023-05-10 | 47.66 | $26.50 | 2100 |
| 2023-05-09 | 47.27 | $26.47 | 200 |
| 2023-05-08 | 48.52 | $26.58 | 200 |
| 2023-05-05 | 48.75 | $26.60 | 800 |
| 2023-05-04 | 43.58 | $26.18 | 100 |
| 2023-05-03 | 46.33 | $26.44 | 2800 |
| 2023-05-02 | 46.98 | $26.50 | 500 |
| 2023-05-01 | 52.44 | $26.97 | 2900 |
| 2023-04-28 | 50.94 | $26.84 | 1227 |
| 2023-04-27 | 47.82 | $26.58 | 2706 |
| 2023-04-26 | 42.60 | $26.19 | 2500 |
| 2023-04-25 | 44.90 | $26.40 | 2200 |
| 2023-04-24 | 51.13 | $26.90 | 500 |
| 2023-04-21 | 50.47 | $26.85 | 87325 |
| 2023-04-20 | 50.99 | $26.89 | 17123 |
| 2023-04-19 | 53.33 | $27.07 | 42418 |
| 2023-04-18 | 54.52 | $27.16 | 19147 |
| 2023-04-17 | 54.09 | $27.12 | 36342 |
| 2023-04-14 | 52.14 | $26.94 | 9817 |
| 2023-04-13 | 52.04 | $26.93 | 64310 |
| 2023-04-12 | 49.23 | $26.67 | 5800 |
| 2023-04-11 | 51.20 | $26.85 | 5900 |
| 2023-04-10 | 49.27 | $26.67 | 28300 |
| 2023-04-06 | 46.60 | $26.43 | 9835 |
| 2023-04-05 | 46.60 | $26.43 | 4600 |
| 2023-04-04 | 47.64 | $26.54 | 100 |
| 2023-04-03 | 51.18 | $26.90 | 21200 |
| 2023-03-31 | 51.18 | $26.90 | 14900 |
| 2023-03-30 | 46.38 | $26.42 | 5424 |
| 2023-03-29 | 45.53 | $26.34 | 300 |
| 2023-03-28 | 42.96 | $26.10 | 4900 |
| 2023-03-27 | 42.75 | $26.08 | 8900 |
| 2023-03-24 | 40.30 | $25.85 | 9506 |
| 2023-03-23 | 39.77 | $25.80 | 11513 |
| 2023-03-22 | 40.24 | $25.87 | 2516 |
| 2023-03-21 | 44.28 | $26.43 | 7300 |
| 2023-03-20 | 40.65 | $26.07 | 805 |
| 2023-03-17 | 37.53 | $25.78 | 21600 |
| 2023-03-16 | 40.83 | $26.25 | 3541 |
| 2023-03-15 | 35.31 | $25.77 | 5100 |
| 2023-03-14 | 37.90 | $26.14 | 10200 |
| 2023-03-13 | 32.15 | $25.69 | 12800 |
| 2023-03-10 | 34.22 | $26.00 | 10300 |
| 2023-03-09 | 39.81 | $26.71 | 12337 |
| 2023-03-08 | 46.40 | $27.36 | 3 |
| 2023-03-07 | 46.27 | $27.35 | 200 |
| 2023-03-06 | 50.20 | $27.69 | 4625 |
| 2023-03-03 | 53.23 | $27.93 | — |
| 2023-03-02 | 48.01 | $27.51 | 700 |
| 2023-03-01 | 45.82 | $27.35 | 800 |
| 2023-02-28 | 46.75 | $27.43 | 1000 |
| 2023-02-27 | 47.45 | $27.49 | 100 |
| 2023-02-24 | 46.57 | $27.42 | 23716 |
| 2023-02-23 | 49.47 | $27.68 | 100 |
| 2023-02-22 | 47.69 | $27.53 | 15300 |
| 2023-02-21 | 48.12 | $27.57 | 4200 |
| 2023-02-17 | 55.65 | $28.20 | 9505 |
| 2023-02-16 | 56.05 | $28.23 | 2513 |
| 2023-02-15 | 59.40 | $28.48 | 5900 |
| 2023-02-14 | 58.36 | $28.37 | 3200 |
| 2023-02-13 | 57.41 | $28.27 | 100 |
| 2023-02-10 | 54.47 | $27.97 | 1800 |
| 2023-02-09 | 54.59 | $27.98 | 3109 |
| 2023-02-08 | 56.96 | $28.18 | 10115 |
| 2023-02-07 | 60.19 | $28.44 | 6638 |
| 2023-02-06 | 58.11 | $28.20 | 419 |
| 2023-02-03 | 61.96 | $28.50 | 700 |
| 2023-02-02 | 65.68 | $28.77 | 3200 |
| 2023-02-01 | 64.00 | $28.55 | 17349 |
| 2023-01-31 | 61.84 | $28.28 | 17400 |
| 2023-01-30 | 57.72 | $27.82 | 11501 |
| 2023-01-27 | 60.98 | $28.06 | 240200 |
| 2023-01-26 | 60.98 | $28.06 | 17325 |
| 2023-01-25 | 58.23 | $27.75 | — |
| 2023-01-24 | 57.95 | $27.72 | 5800 |
| 2023-01-23 | 57.69 | $27.69 | 3300 |
| 2023-01-20 | 55.49 | $27.44 | 100 |
| 2023-01-19 | 51.36 | $27.01 | 1000 |
| 2023-01-18 | 53.67 | $27.22 | 500 |
| 2023-01-17 | 58.30 | $27.61 | 17000 |
| 2023-01-13 | 58.67 | $27.64 | 10000 |
| 2023-01-12 | 58.00 | $27.56 | 14535 |
| 2023-01-11 | 57.75 | $27.53 | 2618 |
| 2023-01-10 | 54.91 | $27.19 | 500 |
| 2023-01-09 | 53.60 | $27.04 | 6704 |
| 2023-01-06 | 53.60 | $27.04 | 844 |
| 2023-01-05 | 48.58 | $26.48 | 3501 |
| 2023-01-04 | 51.41 | $26.78 | 26429 |
| 2023-01-03 | 48.86 | $26.51 | 4316 |
| 2022-12-30 | 49.59 | $26.59 | 2900 |
| 2022-12-29 | 50.31 | $26.67 | 20800 |
| 2022-12-28 | 47.13 | $26.32 | 1714 |
| 2022-12-27 | 53.86 | $27.04 | 4718 |
| 2022-12-23 | 50.20 | $26.65 | 17529 |
| 2022-12-22 | 48.72 | $26.50 | 301 |
| 2022-12-21 | 51.75 | $26.81 | 6826 |
| 2022-12-20 | 48.41 | $26.47 | 200 |
| 2022-12-19 | 47.59 | $26.39 | — |
| 2022-12-16 | 49.63 | $26.61 | 11235 |
| 2022-12-15 | 51.44 | $26.80 | 511 |
| 2022-12-14 | 58.24 | $27.44 | 700 |
| 2022-12-13 | 60.49 | $27.63 | 1120 |
| 2022-12-12 | 59.47 | $27.50 | 10900 |
| 2022-12-09 | 55.98 | $27.08 | 22037 |
| 2022-12-08 | 58.13 | $27.27 | 200 |
| 2022-12-07 | 57.06 | $27.14 | 8616 |
| 2022-12-06 | 57.06 | $27.14 | 19400 |
| 2022-12-05 | 60.39 | $27.45 | 4500 |
| 2022-12-02 | 67.36 | $28.03 | 402 |
| 2022-12-01 | 68.52 | $28.12 | 6303 |
| 2022-11-30 | 69.41 | $28.19 | 3500 |
| 2022-11-29 | 66.00 | $27.62 | 10400 |
| 2022-11-28 | 65.88 | $27.60 | 69424 |
| 2022-11-25 | 70.36 | $27.96 | 100 |
| 2022-11-23 | 70.09 | $27.91 | 15616 |
| 2022-11-22 | 69.68 | $27.83 | 2734 |
| 2022-11-21 | 67.35 | $27.40 | 11500 |
| 2022-11-18 | 67.35 | $27.40 | 4700 |
| 2022-11-17 | 66.31 | $27.21 | 601 |
| 2022-11-16 | 68.03 | $27.37 | 13200 |
| 2022-11-15 | 69.53 | $27.51 | 19239 |
| 2022-11-14 | 68.88 | $27.37 | 17720 |
| 2022-11-11 | 71.37 | $27.61 | 11700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.62
2026-07-24
Close Price
$57.28
Vol: 7617
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -84.62 | $57.28 | 7617 |
| 2026-07-23 | -73.85 | $57.49 | 15119 |
| 2026-07-22 | -36.92 | $58.21 | 12409 |
| 2026-07-21 | -40.51 | $58.14 | 30342 |
| 2026-07-20 | -96.41 | $57.05 | 14922 |
| 2026-07-17 | -92.82 | $57.12 | 13222 |
| 2026-07-16 | -69.64 | $57.76 | 20300 |
| 2026-07-15 | -22.02 | $58.56 | 5100 |
| 2026-07-14 | -25.00 | $58.51 | 6324 |
| 2026-07-13 | -34.78 | $58.05 | 7200 |
| 2026-07-10 | -1.44 | $58.87 | 28266 |
| 2026-07-09 | -3.79 | $58.74 | 18264 |
| 2026-07-08 | -22.32 | $57.92 | 8600 |
| 2026-07-07 | -14.81 | $58.25 | 12437 |
| 2026-07-06 | -3.87 | $58.73 | 8600 |
| 2026-07-02 | -20.33 | $57.92 | 12700 |
| 2026-07-01 | -17.76 | $58.03 | 67000 |
| 2026-06-30 | -13.79 | $58.20 | 33842 |
| 2026-06-29 | -26.17 | $57.67 | 52530 |
| 2026-06-26 | -25.23 | $57.71 | 40216 |
| 2026-06-25 | -21.26 | $57.88 | 24046 |
| 2026-06-24 | -26.87 | $57.64 | 46280 |
| 2026-06-23 | -29.21 | $57.54 | 14200 |
| 2026-06-22 | -3.50 | $58.64 | 61300 |
| 2026-06-18 | -3.50 | $58.64 | 122639 |
| 2026-06-17 | -27.34 | $57.62 | 47232 |
| 2026-06-16 | -14.35 | $58.12 | 80400 |
| 2026-06-15 | -1.98 | $58.57 | 14632 |
| 2026-06-12 | -18.48 | $57.12 | 16800 |
| 2026-06-11 | -38.04 | $56.40 | 23200 |
| 2026-06-10 | -84.78 | $54.68 | 12400 |
| 2026-06-09 | -51.09 | $55.92 | 7148 |
| 2026-06-08 | -49.73 | $55.97 | 14249 |
| 2026-06-05 | -56.79 | $55.71 | 11144 |
| 2026-06-04 | -4.89 | $57.62 | 4500 |
| 2026-06-03 | -14.21 | $57.20 | 26625 |
| 2026-06-02 | -8.36 | $57.41 | 14188 |
| 2026-06-01 | -4.80 | $57.53 | 5830 |
| 2026-05-29 | -6.63 | $57.20 | 16435 |
| 2026-05-28 | 0.00 | $57.30 | 10708 |
| 2026-05-27 | -1.08 | $56.96 | 17600 |
| 2026-05-26 | -0.56 | $56.88 | 9425 |
| 2026-05-22 | -7.25 | $55.86 | 20630 |
| 2026-05-21 | -7.41 | $55.80 | 36800 |
| 2026-05-20 | -21.43 | $55.40 | 34400 |
| 2026-05-19 | -62.50 | $54.25 | 26448 |
| 2026-05-18 | -49.29 | $54.62 | 6236 |
| 2026-05-15 | -43.93 | $54.77 | 25800 |
| 2026-05-14 | -3.93 | $55.89 | 22018 |
| 2026-05-13 | -7.29 | $55.56 | 38136 |
| 2026-05-12 | -10.14 | $55.33 | 35800 |
| 2026-05-11 | -7.58 | $55.36 | 38100 |
| 2026-05-08 | -2.33 | $55.45 | 16713 |
| 2026-05-07 | -11.09 | $55.07 | 120000 |
| 2026-05-06 | -2.02 | $55.28 | 21529 |
| 2026-05-05 | -1.76 | $54.79 | 14100 |
| 2026-05-04 | -7.87 | $54.10 | 24500 |
| 2026-05-01 | -2.14 | $54.33 | 12807 |
| 2026-04-30 | -2.06 | $54.19 | 6900 |
| 2026-04-29 | -11.15 | $53.58 | 14116 |
| 2026-04-28 | -7.88 | $53.71 | 16305 |
| 2026-04-27 | -2.34 | $54.05 | 27500 |
| 2026-04-24 | -3.31 | $53.98 | 21705 |
| 2026-04-23 | -7.44 | $53.68 | 24800 |
| 2026-04-22 | -4.82 | $53.87 | 5000 |
| 2026-04-21 | -7.44 | $53.68 | 15200 |
| 2026-04-20 | 0.00 | $53.96 | 11800 |
| 2026-04-17 | -0.59 | $53.67 | 30700 |
| 2026-04-16 | -0.16 | $53.08 | 4000 |
| 2026-04-15 | -0.33 | $52.97 | 11743 |
| 2026-04-14 | -0.87 | $52.69 | 4144 |
| 2026-04-13 | 0.00 | $51.91 | 22900 |
| 2026-04-10 | -1.77 | $51.40 | 40332 |
| 2026-04-09 | -0.45 | $51.43 | 18449 |
| 2026-04-08 | -0.93 | $51.20 | 18000 |
| 2026-04-07 | -1.08 | $49.72 | 42300 |
| 2026-04-06 | -0.73 | $49.68 | 13443 |
| 2026-04-02 | -11.48 | $49.35 | 43400 |
| 2026-04-01 | -24.00 | $49.24 | 34348 |
| 2026-03-31 | -40.33 | $48.75 | 23900 |
| 2026-03-30 | -96.00 | $47.08 | 14812 |
| 2026-03-27 | -97.89 | $47.47 | 39900 |
| 2026-03-26 | -78.17 | $48.29 | 23637 |
| 2026-03-25 | -61.46 | $48.90 | 6400 |
| 2026-03-24 | -75.42 | $48.48 | 16300 |
| 2026-03-23 | -84.39 | $48.21 | 15148 |
| 2026-03-20 | -99.00 | $47.77 | 16900 |
| 2026-03-19 | -81.45 | $48.51 | 6301 |
| 2026-03-18 | -78.91 | $48.58 | 17815 |
| 2026-03-17 | -66.18 | $48.93 | 23100 |
| 2026-03-16 | -81.45 | $48.51 | 7625 |
| 2026-03-13 | -91.27 | $48.24 | 70405 |
| 2026-03-12 | -76.90 | $48.73 | 54128 |
| 2026-03-11 | -56.83 | $49.39 | 15800 |
| 2026-03-10 | -64.07 | $49.20 | 20943 |
| 2026-03-09 | -63.08 | $49.27 | 24237 |
| 2026-03-06 | -96.43 | $49.01 | 17200 |
| 2026-03-05 | -72.76 | $49.65 | 10335 |
| 2026-03-04 | -65.45 | $49.83 | 28537 |
| 2026-03-03 | -79.02 | $49.58 | 17111 |
| 2026-03-02 | -71.31 | $50.15 | 10400 |
| 2026-02-27 | -78.90 | $49.97 | 5300 |
| 2026-02-26 | -54.86 | $50.63 | 23700 |
| 2026-02-25 | -59.93 | $50.54 | 23000 |
| 2026-02-24 | -72.66 | $50.20 | 4740 |
| 2026-02-23 | -94.76 | $49.61 | 17004 |
| 2026-02-20 | -70.00 | $50.39 | 11018 |
| 2026-02-19 | -85.20 | $50.01 | 33520 |
| 2026-02-18 | -69.20 | $50.41 | 9030 |
| 2026-02-17 | -83.20 | $50.06 | 23400 |
| 2026-02-13 | -85.20 | $50.01 | 10600 |
| 2026-02-12 | -94.06 | $50.08 | 11100 |
| 2026-02-11 | -57.08 | $50.89 | 24145 |
| 2026-02-10 | -49.77 | $51.05 | 11600 |
| 2026-02-09 | -38.36 | $51.30 | 9700 |
| 2026-02-06 | -49.32 | $51.06 | 5824 |
| 2026-02-05 | -89.95 | $50.17 | 10600 |
| 2026-02-04 | -75.25 | $50.62 | 14000 |
| 2026-02-03 | -70.79 | $50.71 | 10630 |
| 2026-02-02 | -18.81 | $51.76 | 7200 |
| 2026-01-30 | -39.11 | $51.35 | 12500 |
| 2026-01-29 | -7.43 | $51.99 | 18000 |
| 2026-01-28 | -21.29 | $51.71 | 12500 |
| 2026-01-27 | -1.69 | $51.86 | 8300 |
| 2026-01-26 | -17.58 | $51.48 | 22731 |
| 2026-01-23 | -36.97 | $51.16 | 47400 |
| 2026-01-22 | -23.03 | $51.39 | 28522 |
| 2026-01-21 | -50.30 | $50.94 | 74745 |
| 2026-01-20 | -98.18 | $50.15 | 35600 |
| 2026-01-16 | -38.69 | $51.12 | 11600 |
| 2026-01-15 | -24.42 | $51.24 | 14200 |
| 2026-01-14 | -35.94 | $50.99 | 11621 |
| 2026-01-13 | -19.35 | $51.35 | 14300 |
| 2026-01-12 | -12.90 | $51.49 | 11700 |
| 2026-01-09 | -5.99 | $51.64 | 40400 |
| 2026-01-08 | -15.42 | $51.41 | 4716 |
| 2026-01-07 | -11.68 | $51.49 | 21600 |
| 2026-01-06 | -1.87 | $51.70 | 39800 |
| 2026-01-05 | -6.29 | $51.24 | 41500 |
| 2026-01-02 | -30.43 | $50.72 | 27226 |
| 2025-12-31 | -47.21 | $50.45 | 6600 |
| 2025-12-30 | -24.22 | $50.82 | 15100 |
| 2025-12-29 | -17.65 | $50.91 | 13700 |
| 2025-12-26 | -5.88 | $51.11 | 2322 |
| 2025-12-24 | -1.69 | $51.14 | 45769 |
| 2025-12-23 | -2.12 | $51.01 | 71300 |
| 2025-12-22 | 0.00 | $50.91 | 5849 |
| 2025-12-19 | -6.67 | $50.60 | 10600 |
| 2025-12-18 | -19.19 | $50.09 | 10100 |
| 2025-12-17 | -31.57 | $49.60 | 10943 |
| 2025-12-16 | -17.68 | $50.15 | 11832 |
| 2025-12-15 | -16.16 | $50.21 | 3800 |
| 2025-12-12 | -19.19 | $50.09 | 4343 |
| 2025-12-11 | -1.30 | $50.70 | 34623 |
| 2025-12-10 | 0.00 | $50.39 | 39000 |
| 2025-12-09 | -8.18 | $49.92 | 4932 |
| 2025-12-08 | -10.91 | $49.83 | 13011 |
| 2025-12-05 | -5.45 | $50.01 | 6800 |
| 2025-12-04 | -3.32 | $49.80 | 12300 |
| 2025-12-03 | -8.05 | $49.63 | 13700 |
| 2025-12-02 | -6.38 | $49.68 | 33000 |
| 2025-12-01 | -12.08 | $49.51 | 4714 |
| 2025-11-28 | -8.05 | $49.63 | 19478 |
| 2025-11-26 | -15.77 | $49.40 | 21900 |
| 2025-11-25 | -27.52 | $49.05 | 10900 |
| 2025-11-24 | -47.65 | $48.45 | 16038 |
| 2025-11-21 | -73.49 | $47.68 | 8830 |
| 2025-11-20 | -100.00 | $46.89 | 12220 |
| 2025-11-19 | -89.07 | $47.67 | 29508 |
| 2025-11-18 | -89.47 | $47.66 | 13000 |
| 2025-11-17 | -92.75 | $47.95 | 14448 |
| 2025-11-14 | -64.44 | $48.71 | 5700 |
| 2025-11-13 | -44.59 | $48.88 | 8842 |
| 2025-11-12 | -6.61 | $49.71 | 5930 |
| 2025-11-11 | -7.36 | $49.59 | 8104 |
| 2025-11-10 | -10.08 | $49.52 | 8200 |
| 2025-11-07 | -44.96 | $48.69 | 21000 |
| 2025-11-06 | -60.64 | $48.25 | 17600 |
| 2025-11-05 | -30.52 | $49.00 | 6200 |
| 2025-11-04 | -46.18 | $48.61 | 25900 |
| 2025-11-03 | -24.10 | $49.16 | 15344 |
| 2025-10-31 | -33.33 | $48.93 | 3200 |
| 2025-10-30 | -42.17 | $48.71 | 4031 |
| 2025-10-29 | -13.65 | $49.42 | 9000 |
| 2025-10-28 | -4.02 | $49.66 | 20700 |
| 2025-10-27 | -1.33 | $49.49 | 12115 |
| 2025-10-24 | -9.55 | $48.88 | 14633 |
| 2025-10-23 | -33.71 | $48.45 | 5137 |
| 2025-10-22 | -43.82 | $48.27 | 3634 |
| 2025-10-21 | -21.91 | $48.66 | 7500 |
| 2025-10-20 | -26.40 | $48.58 | 2512 |
| 2025-10-17 | -62.92 | $47.93 | 13128 |
| 2025-10-16 | -78.65 | $47.65 | 4713 |
| 2025-10-15 | -51.12 | $48.14 | 10800 |
| 2025-10-14 | -58.99 | $48.00 | 10841 |
| 2025-10-13 | -64.04 | $47.91 | 5912 |
| 2025-10-10 | -99.44 | $47.28 | 11200 |
| 2025-10-09 | -17.05 | $48.75 | 5146 |
| 2025-10-08 | -5.68 | $48.95 | 4135 |
| 2025-10-07 | -20.35 | $48.59 | 10800 |
| 2025-10-06 | -4.74 | $48.94 | 7400 |
| 2025-10-03 | -9.95 | $48.68 | 4617 |
| 2025-10-02 | -0.44 | $48.71 | 16047 |
| 2025-10-01 | 0.00 | $48.50 | 9200 |
| 2025-09-30 | -3.78 | $48.41 | 17552 |
| 2025-09-29 | -9.51 | $48.25 | 6488 |
| 2025-09-26 | -10.27 | $48.23 | 2200 |
| 2025-09-25 | -22.05 | $47.92 | 22900 |
| 2025-09-24 | -13.31 | $48.15 | 22600 |
| 2025-09-23 | -10.27 | $48.23 | 5715 |
| 2025-09-22 | 0.00 | $48.37 | 7346 |
| 2025-09-19 | -1.27 | $48.20 | 9300 |
| 2025-09-18 | -2.78 | $48.04 | 4437 |
| 2025-09-17 | -6.42 | $47.50 | 11762 |
| 2025-09-16 | -7.34 | $47.48 | 3596 |
| 2025-09-15 | -1.38 | $47.61 | 12384 |
| 2025-09-12 | -8.50 | $47.29 | 8100 |
| 2025-09-11 | 0.00 | $47.46 | 6122 |
| 2025-09-10 | -3.38 | $46.89 | 9243 |
| 2025-09-09 | 0.00 | $46.91 | 4900 |
| 2025-09-08 | -12.68 | $46.70 | 12000 |
| 2025-09-05 | -19.01 | $46.61 | 3300 |
| 2025-09-04 | 0.00 | $46.87 | 4200 |
| 2025-09-03 | -22.03 | $46.31 | 4300 |
| 2025-09-02 | -44.07 | $46.05 | 7100 |
| 2025-08-29 | -27.97 | $46.24 | 2400 |
| 2025-08-28 | 0.00 | $46.57 | 9900 |
| 2025-08-27 | -3.75 | $46.45 | 4945 |
| 2025-08-26 | -8.13 | $46.38 | 17500 |
| 2025-08-25 | -23.13 | $46.14 | 24022 |
| 2025-08-22 | -18.13 | $46.22 | 3700 |
| 2025-08-21 | -51.25 | $45.69 | 11100 |
| 2025-08-20 | -43.13 | $45.82 | 15200 |
| 2025-08-19 | -48.13 | $45.74 | 13716 |
| 2025-08-18 | -24.38 | $46.12 | 4600 |
| 2025-08-15 | -26.25 | $46.09 | 7400 |
| 2025-08-14 | -8.13 | $46.38 | 7305 |
| 2025-08-13 | 0.00 | $46.51 | 16400 |
| 2025-08-12 | -1.13 | $46.36 | 2823 |
| 2025-08-11 | -25.17 | $45.74 | 13121 |
| 2025-08-08 | -20.53 | $45.81 | 1449 |
| 2025-08-07 | -41.06 | $45.50 | 5200 |
| 2025-08-06 | -10.27 | $45.92 | 37600 |
| 2025-08-05 | -29.45 | $45.64 | 3919 |
| 2025-08-04 | -9.59 | $45.93 | 8000 |
| 2025-08-01 | -67.12 | $45.09 | 17200 |
| 2025-07-31 | -34.93 | $45.56 | 7500 |
| 2025-07-30 | -12.78 | $45.77 | 5200 |
| 2025-07-29 | -12.00 | $45.71 | 22147 |
| 2025-07-28 | -9.32 | $45.68 | 8800 |
| 2025-07-25 | -5.08 | $45.73 | 6900 |
| 2025-07-24 | -9.92 | $45.55 | 31944 |
| 2025-07-23 | -4.58 | $45.53 | 3200 |
| 2025-07-22 | -23.24 | $45.26 | 5347 |
| 2025-07-21 | -12.95 | $45.34 | 5530 |
| 2025-07-18 | -8.55 | $45.38 | 52522 |
| 2025-07-17 | -6.84 | $45.42 | 5800 |
| 2025-07-16 | -24.79 | $45.00 | 12408 |
| 2025-07-15 | -29.49 | $44.89 | 18200 |
| 2025-07-14 | -10.89 | $45.31 | 12100 |
| 2025-07-11 | -19.35 | $45.10 | 11100 |
| 2025-07-10 | -13.31 | $45.25 | 9705 |
| 2025-07-09 | -5.65 | $45.44 | 9541 |
| 2025-07-08 | -11.69 | $45.29 | 26636 |
| 2025-07-07 | -9.68 | $45.34 | 48900 |
| 2025-07-03 | -2.82 | $45.51 | 7726 |
| 2025-07-02 | -3.88 | $45.08 | 74500 |
| 2025-07-01 | -7.77 | $45.00 | 14345 |
| 2025-06-30 | -0.39 | $45.15 | 10221 |
| 2025-06-27 | -0.87 | $44.89 | 33100 |
| 2025-06-26 | 0.00 | $44.68 | 6748 |
| 2025-06-25 | -7.14 | $44.30 | 5700 |
| 2025-06-24 | -1.65 | $44.40 | 8441 |
| 2025-06-23 | 0.00 | $43.95 | 11518 |
| 2025-06-20 | -31.82 | $43.30 | 2400 |
| 2025-06-18 | -28.79 | $43.34 | 10435 |
| 2025-06-17 | -27.27 | $43.36 | 9800 |
| 2025-06-16 | -9.85 | $43.59 | 12100 |
| 2025-06-13 | -43.75 | $43.12 | 9000 |
| 2025-06-12 | 0.00 | $43.68 | 14640 |
| 2025-06-11 | -15.08 | $43.47 | 7724 |
| 2025-06-10 | -14.08 | $43.46 | 3111 |
| 2025-06-09 | -8.33 | $43.52 | 4315 |
| 2025-06-06 | -2.38 | $43.54 | 28708 |
| 2025-06-05 | -6.47 | $43.25 | 6046 |
| 2025-06-04 | -7.51 | $43.21 | 23900 |
| 2025-06-03 | -4.78 | $43.27 | 5900 |
| 2025-06-02 | -10.29 | $43.12 | 2215 |
| 2025-05-30 | -21.32 | $42.82 | 32400 |
| 2025-05-29 | -21.24 | $42.75 | 13600 |
| 2025-05-28 | -12.97 | $42.88 | 7600 |
| 2025-05-27 | -6.73 | $43.13 | 89447 |
| 2025-05-23 | -24.94 | $42.40 | 2100 |
| 2025-05-22 | -21.73 | $42.52 | 5300 |
| 2025-05-21 | -14.16 | $42.73 | 16300 |
| 2025-05-20 | -2.42 | $43.28 | 72738 |
| 2025-05-19 | 0.00 | $43.40 | 37900 |
| 2025-05-16 | -0.87 | $43.28 | 41500 |
| 2025-05-15 | -0.60 | $43.03 | 12521 |
| 2025-05-14 | -0.64 | $42.63 | 28107 |
| 2025-05-13 | -2.44 | $42.45 | 72508 |
| 2025-05-12 | -0.36 | $42.05 | 8300 |
| 2025-05-09 | -8.37 | $41.15 | 10843 |
| 2025-05-08 | -6.81 | $41.23 | 35400 |
| 2025-05-07 | -2.15 | $41.23 | 5230 |
| 2025-05-06 | -8.11 | $40.87 | 112034 |
| 2025-05-05 | -3.25 | $41.13 | 15800 |
| 2025-05-02 | -0.43 | $41.24 | 4023 |
| 2025-05-01 | -6.20 | $40.34 | 20100 |
| 2025-04-30 | -4.31 | $40.28 | 7700 |
| 2025-04-29 | -8.31 | $40.03 | 22100 |
| 2025-04-28 | -11.18 | $39.85 | 52300 |
| 2025-04-25 | -14.38 | $39.65 | 18708 |
| 2025-04-24 | -22.71 | $39.43 | 11018 |
| 2025-04-23 | -40.06 | $38.60 | 26100 |
| 2025-04-22 | -51.72 | $37.80 | 7400 |
| 2025-04-21 | -65.75 | $36.78 | 19200 |
| 2025-04-17 | -53.51 | $37.67 | 21631 |
| 2025-04-16 | -53.23 | $37.69 | 4200 |
| 2025-04-15 | -41.27 | $38.56 | 12000 |
| 2025-04-14 | -42.37 | $38.48 | 41613 |
| 2025-04-11 | -45.12 | $38.28 | 18529 |
| 2025-04-10 | -52.96 | $37.71 | 22000 |
| 2025-04-09 | -36.59 | $38.90 | 14100 |
| 2025-04-08 | -80.47 | $35.71 | 15400 |
| 2025-04-07 | -74.83 | $36.12 | 14700 |
| 2025-04-04 | -100.00 | $35.86 | 46500 |
| 2025-04-03 | -100.00 | $38.09 | 16121 |
| 2025-04-02 | -42.64 | $40.46 | 13400 |
| 2025-04-01 | -61.63 | $39.97 | 13600 |
| 2025-03-31 | -62.79 | $39.94 | 12800 |
| 2025-03-28 | -75.48 | $39.75 | 12300 |
| 2025-03-27 | -46.82 | $40.65 | 7400 |
| 2025-03-26 | -38.58 | $40.97 | 15000 |
| 2025-03-25 | -27.27 | $41.54 | 15242 |
| 2025-03-24 | -29.55 | $41.46 | 11800 |
| 2025-03-21 | -62.59 | $40.48 | 442 |
| 2025-03-20 | -66.59 | $40.42 | 9500 |
| 2025-03-19 | -62.96 | $40.71 | 21549 |
| 2025-03-18 | -78.30 | $40.08 | 3700 |
| 2025-03-17 | -71.73 | $40.45 | 13400 |
| 2025-03-14 | -78.08 | $40.12 | 76000 |
| 2025-03-13 | -97.88 | $39.09 | 17300 |
| 2025-03-12 | -94.06 | $39.75 | 16300 |
| 2025-03-11 | -97.88 | $39.57 | 19700 |
| 2025-03-10 | -100.00 | $39.68 | 6511 |
| 2025-03-07 | -88.24 | $40.58 | 19425 |
| 2025-03-06 | -97.76 | $40.26 | 101800 |
| 2025-03-05 | -75.80 | $41.33 | 332500 |
| 2025-03-04 | -88.83 | $40.84 | 28400 |
| 2025-03-03 | -97.42 | $41.16 | 35800 |
| 2025-02-28 | -75.62 | $42.04 | 8819 |
| 2025-02-27 | -90.81 | $41.61 | 21831 |
| 2025-02-26 | -73.28 | $42.26 | 106400 |
| 2025-02-25 | -87.40 | $41.89 | 12200 |
| 2025-02-24 | -97.14 | $42.14 | 39300 |
| 2025-02-21 | -83.33 | $42.63 | 43300 |
| 2025-02-20 | -28.49 | $43.65 | 15545 |
| 2025-02-19 | -6.99 | $44.05 | 3700 |
| 2025-02-18 | 0.00 | $44.18 | 7700 |
| 2025-02-14 | -13.44 | $43.93 | 4734 |
| 2025-02-13 | -16.13 | $43.88 | 7042 |
| 2025-02-12 | -48.92 | $43.27 | 11200 |
| 2025-02-11 | -22.42 | $43.55 | 10734 |
| 2025-02-10 | -9.29 | $43.88 | 3200 |
| 2025-02-07 | -12.69 | $43.77 | 3100 |
| 2025-02-06 | -16.10 | $43.66 | 82848 |
| 2025-02-05 | -18.89 | $43.57 | 65300 |
| 2025-02-04 | -28.48 | $43.26 | 3910 |
| 2025-02-03 | -38.08 | $42.95 | 18446 |
| 2025-01-31 | -31.89 | $43.15 | 5900 |
| 2025-01-30 | -5.88 | $43.99 | 2600 |
| 2025-01-29 | -24.46 | $43.39 | 29236 |
| 2025-01-28 | -23.53 | $43.42 | 12700 |
| 2025-01-27 | -38.08 | $42.95 | 3826 |
| 2025-01-24 | -4.02 | $44.05 | 9830 |
| 2025-01-23 | 0.00 | $44.18 | 20432 |
| 2025-01-22 | -2.56 | $43.99 | 84833 |
| 2025-01-21 | -0.73 | $43.67 | 69400 |
| 2025-01-17 | -3.63 | $42.81 | 7308 |
| 2025-01-16 | -19.37 | $42.49 | 3400 |
| 2025-01-15 | -35.53 | $42.42 | 6833 |
| 2025-01-14 | -64.47 | $41.76 | 8211 |
| 2025-01-13 | -82.43 | $41.37 | 13517 |
| 2025-01-10 | -91.54 | $41.45 | 14600 |
| 2025-01-08 | -70.59 | $42.02 | 14000 |
| 2025-01-07 | -80.00 | $41.92 | 4000 |
| 2025-01-06 | -63.71 | $42.49 | 16345 |
| 2025-01-03 | -69.71 | $42.28 | 13600 |
| 2025-01-02 | -87.71 | $41.65 | 5946 |
| 2024-12-31 | -92.57 | $41.48 | 9310 |
| 2024-12-30 | -86.00 | $41.71 | 15600 |
| 2024-12-27 | -76.57 | $42.04 | 4400 |
| 2024-12-26 | -62.00 | $42.55 | 13300 |
| 2024-12-24 | -62.00 | $42.55 | 18800 |
| 2024-12-23 | -73.14 | $42.16 | 4100 |
| 2024-12-20 | -81.14 | $41.88 | 12445 |
| 2024-12-19 | -94.48 | $41.47 | 15000 |
| 2024-12-18 | -98.26 | $41.34 | 19300 |
| 2024-12-17 | -68.77 | $42.76 | 39500 |
| 2024-12-16 | -55.09 | $43.15 | 6302 |
| 2024-12-13 | -62.94 | $42.92 | 8800 |
| 2024-12-12 | -54.20 | $43.17 | 16338 |
| 2024-12-11 | -45.45 | $43.42 | 15600 |
| 2024-12-10 | -58.39 | $43.05 | 15743 |
| 2024-12-09 | -47.90 | $43.35 | 4612 |
| 2024-12-06 | -19.22 | $44.13 | 4711 |
| 2024-12-05 | -9.73 | $43.90 | 5000 |
| 2024-12-04 | -1.40 | $44.03 | 5845 |
| 2024-12-03 | -5.19 | $43.71 | 5100 |
| 2024-12-02 | -8.29 | $43.56 | 6000 |
| 2024-11-29 | -5.62 | $43.67 | 417 |
| 2024-11-27 | -13.52 | $43.33 | 9500 |
| 2024-11-26 | -5.83 | $43.66 | 8800 |
| 2024-11-25 | -5.57 | $43.18 | 9900 |
| 2024-11-22 | -6.44 | $42.96 | 19400 |
| 2024-11-21 | -12.61 | $42.74 | 37418 |
| 2024-11-20 | -24.37 | $42.32 | 4500 |
| 2024-11-19 | -27.17 | $42.22 | 19000 |
| 2024-11-18 | -34.17 | $41.97 | 12800 |
| 2024-11-15 | -34.73 | $41.95 | 13800 |
| 2024-11-14 | -20.17 | $42.47 | 18648 |
| 2024-11-13 | -9.80 | $42.84 | 9444 |
| 2024-11-12 | -6.16 | $42.97 | 12700 |
| 2024-11-11 | -2.80 | $43.09 | 28400 |
| 2024-11-08 | -1.16 | $43.02 | 9027 |
| 2024-11-07 | -0.75 | $42.25 | 19500 |
| 2024-11-06 | -2.37 | $41.68 | 21031 |
| 2024-11-05 | -61.58 | $40.40 | 2521 |
| 2024-11-04 | -95.57 | $39.71 | 3600 |
| 2024-11-01 | -85.90 | $39.64 | 2925 |
| 2024-10-31 | -86.75 | $39.62 | 12314 |
| 2024-10-30 | -55.74 | $40.29 | 1200 |
| 2024-10-29 | -50.41 | $40.42 | 7500 |
| 2024-10-28 | -54.25 | $40.31 | 3200 |
| 2024-10-25 | -59.51 | $40.18 | 1300 |
| 2024-10-24 | -61.94 | $40.12 | 7000 |
| 2024-10-23 | -66.40 | $40.01 | 8148 |
| 2024-10-22 | -47.37 | $40.48 | 3046 |
| 2024-10-21 | -39.68 | $40.67 | 2400 |
| 2024-10-18 | 0.00 | $40.86 | 8330 |
| 2024-10-17 | -10.12 | $40.68 | 4447 |
| 2024-10-16 | -2.98 | $40.80 | 10341 |
| 2024-10-15 | -3.24 | $40.62 | 3549 |
| 2024-10-14 | -1.85 | $40.65 | 6000 |
| 2024-10-11 | -1.53 | $40.38 | 2500 |
| 2024-10-10 | -1.69 | $40.04 | 4001 |
| 2024-10-09 | -4.22 | $39.97 | 56513 |
| 2024-10-08 | 0.00 | $39.78 | 63400 |
| 2024-10-07 | -11.59 | $39.42 | 4520 |
| 2024-10-04 | 0.00 | $39.74 | 11722 |
| 2024-10-03 | -10.31 | $39.33 | 3700 |
| 2024-10-02 | -9.62 | $39.35 | 1000 |
| 2024-10-01 | -8.25 | $39.39 | 8600 |
| 2024-09-30 | 0.00 | $39.63 | 9600 |
| 2024-09-27 | -2.55 | $39.40 | 4000 |
| 2024-09-26 | -1.82 | $39.42 | 8010 |
| 2024-09-25 | -6.91 | $39.28 | 727 |
| 2024-09-24 | -2.55 | $39.40 | 7208 |
| 2024-09-23 | -0.37 | $39.41 | 3200 |
| 2024-09-20 | -6.74 | $39.21 | 5200 |
| 2024-09-19 | -1.87 | $39.34 | 17633 |
| 2024-09-18 | -24.90 | $38.56 | 414 |
| 2024-09-17 | -23.27 | $38.60 | 1800 |
| 2024-09-16 | -26.53 | $38.52 | 933 |
| 2024-09-13 | -35.10 | $38.31 | 1219 |
| 2024-09-12 | -55.51 | $37.81 | 9938 |
| 2024-09-11 | -70.20 | $37.45 | 5716 |
| 2024-09-10 | -84.08 | $37.11 | 5300 |
| 2024-09-09 | -77.50 | $37.00 | 2347 |
| 2024-09-06 | -78.76 | $36.76 | 2138 |
| 2024-09-05 | -57.50 | $37.33 | 5500 |
| 2024-09-04 | -43.89 | $37.59 | 3702 |
| 2024-09-03 | -34.75 | $37.78 | 7116 |
| 2024-08-30 | -8.08 | $38.82 | 4323 |
| 2024-08-29 | -14.55 | $38.54 | 25400 |
| 2024-08-28 | -14.09 | $38.56 | 3704 |
| 2024-08-27 | -8.08 | $38.82 | 1400 |
| 2024-08-26 | -6.07 | $38.71 | 4740 |
| 2024-08-23 | 0.00 | $38.85 | 500 |
| 2024-08-22 | -14.14 | $38.18 | 6424 |
| 2024-08-21 | -5.91 | $38.50 | 1900 |
| 2024-08-20 | -16.20 | $38.10 | 2816 |
| 2024-08-19 | -12.34 | $38.25 | 1909 |
| 2024-08-16 | -25.19 | $37.75 | 47949 |
| 2024-08-15 | -28.79 | $37.61 | 3514 |
| 2024-08-14 | -41.39 | $37.12 | 1043 |
| 2024-08-13 | -46.27 | $36.93 | 200 |
| 2024-08-12 | -58.61 | $36.45 | 10200 |
| 2024-08-09 | -60.93 | $36.36 | 19145 |
| 2024-08-08 | -66.32 | $36.15 | 2634 |
| 2024-08-07 | -78.92 | $35.66 | 5200 |
| 2024-08-06 | -85.09 | $35.42 | 3627 |
| 2024-08-05 | -92.80 | $35.12 | 8200 |
| 2024-08-02 | -90.14 | $36.17 | 271600 |
| 2024-08-01 | -87.50 | $37.05 | 45726 |
| 2024-07-31 | -57.29 | $37.63 | 33200 |
| 2024-07-30 | -72.91 | $37.25 | 205700 |
| 2024-07-29 | -62.44 | $37.45 | 77900 |
| 2024-07-26 | -74.26 | $37.20 | 3200 |
| 2024-07-25 | -88.12 | $36.92 | 20900 |
| 2024-07-24 | -93.56 | $36.81 | 6834 |
| 2024-07-23 | -42.57 | $37.84 | 15200 |
| 2024-07-22 | -55.45 | $37.58 | 7700 |
| 2024-07-19 | -63.86 | $37.41 | 330 |
| 2024-07-18 | -40.59 | $37.88 | 600 |
| 2024-07-17 | -38.12 | $37.93 | 6631 |
| 2024-07-16 | 0.00 | $38.70 | 3100 |
| 2024-07-15 | -9.50 | $38.27 | 624 |
| 2024-07-12 | -12.00 | $38.19 | 5929 |
| 2024-07-11 | -2.40 | $37.87 | 2514 |
| 2024-07-10 | 0.00 | $37.56 | 139 |
| 2024-07-09 | -31.33 | $36.95 | 200 |
| 2024-07-08 | -4.82 | $37.17 | 2441 |
| 2024-07-05 | -20.48 | $37.04 | 500 |
| 2024-07-03 | -24.10 | $37.01 | 12647 |
| 2024-07-02 | -28.85 | $36.91 | 33309 |
| 2024-07-01 | -35.58 | $36.84 | 2701 |
| 2024-06-28 | -20.34 | $36.97 | 3104 |
| 2024-06-27 | -22.88 | $36.94 | 100 |
| 2024-06-26 | -25.42 | $36.91 | 100 |
| 2024-06-25 | -14.41 | $37.04 | 1900 |
| 2024-06-24 | -19.49 | $36.98 | 3413 |
| 2024-06-21 | -19.49 | $36.98 | 3739 |
| 2024-06-20 | -30.51 | $36.85 | 10401 |
| 2024-06-18 | -12.71 | $37.06 | 18935 |
| 2024-06-17 | -10.17 | $37.09 | 3400 |
| 2024-06-14 | -29.66 | $36.86 | 4649 |
| 2024-06-13 | -36.44 | $36.78 | 16934 |
| 2024-06-12 | -13.56 | $37.05 | 1049 |
| 2024-06-11 | -55.24 | $36.50 | 733 |
| 2024-06-10 | -39.05 | $36.67 | 300 |
| 2024-06-07 | -51.43 | $36.54 | 3800 |
| 2024-06-06 | -33.33 | $36.73 | 2110 |
| 2024-06-05 | -12.40 | $36.93 | 2500 |
| 2024-06-04 | -66.12 | $36.28 | 4636 |
| 2024-06-03 | -51.15 | $36.41 | 600 |
| 2024-05-31 | -33.76 | $36.55 | 13000 |
| 2024-05-30 | -45.79 | $36.10 | 79826 |
| 2024-05-29 | -29.36 | $36.39 | 35302 |
| 2024-05-28 | -17.45 | $36.67 | 3727 |
| 2024-05-24 | -14.89 | $36.73 | 700 |
| 2024-05-23 | -21.28 | $36.58 | 2900 |
| 2024-05-22 | -17.72 | $36.66 | 9213 |
| 2024-05-21 | -3.80 | $36.99 | 4300 |
| 2024-05-20 | -2.53 | $37.02 | 541 |
| 2024-05-17 | -9.92 | $36.81 | 2446 |
| 2024-05-16 | -11.97 | $36.75 | 10202 |
| 2024-05-15 | 0.00 | $37.06 | 1100 |
| 2024-05-14 | 0.00 | $36.33 | 15625 |
| 2024-05-13 | -4.95 | $36.20 | 900 |
| 2024-05-10 | 0.00 | $36.29 | 1800 |
| 2024-05-09 | 0.00 | $36.17 | 20827 |
| 2024-05-08 | -8.39 | $35.89 | 200 |
| 2024-05-07 | -9.03 | $35.88 | 5100 |
| 2024-05-06 | -15.88 | $35.90 | 9125 |
| 2024-05-03 | -42.39 | $35.53 | 731 |
| 2024-05-02 | -70.16 | $35.04 | 4536 |
| 2024-05-01 | -82.76 | $34.82 | 611 |
| 2024-04-30 | -82.27 | $34.83 | 2500 |
| 2024-04-29 | -50.25 | $35.48 | 2900 |
| 2024-04-26 | -51.23 | $35.46 | 9026 |
| 2024-04-25 | -72.41 | $35.03 | 6015 |
| 2024-04-24 | -51.72 | $35.45 | 9541 |
| 2024-04-23 | -58.13 | $35.32 | 2100 |
| 2024-04-22 | -80.79 | $34.86 | 25800 |
| 2024-04-19 | -95.57 | $34.56 | 2847 |
| 2024-04-18 | -98.30 | $34.77 | 3818 |
| 2024-04-17 | -95.18 | $34.92 | 2400 |
| 2024-04-16 | -96.10 | $35.02 | 9538 |
| 2024-04-15 | -100.00 | $35.00 | 3700 |
| 2024-04-12 | -73.91 | $35.48 | 4000 |
| 2024-04-11 | -36.96 | $35.99 | 300 |
| 2024-04-10 | -54.35 | $35.75 | 3814 |
| 2024-04-09 | -23.91 | $36.17 | 2246 |
| 2024-04-08 | -18.12 | $36.25 | 3532 |
| 2024-04-05 | -14.49 | $36.30 | 3046 |
| 2024-04-04 | -47.10 | $35.85 | 3200 |
| 2024-04-03 | -19.31 | $36.22 | 4500 |
| 2024-04-02 | -24.29 | $36.07 | 14546 |
| 2024-04-01 | -9.04 | $36.34 | 11000 |
| 2024-03-28 | -5.65 | $36.40 | 8400 |
| 2024-03-27 | -10.75 | $36.30 | 5600 |
| 2024-03-26 | -22.56 | $36.06 | 5300 |
| 2024-03-25 | -16.92 | $36.17 | 1700 |
| 2024-03-22 | -10.77 | $36.29 | 1700 |
| 2024-03-21 | -4.62 | $36.41 | 16100 |
| 2024-03-20 | 0.00 | $36.07 | 1900 |
| 2024-03-19 | -8.49 | $35.71 | 1432 |
| 2024-03-18 | -22.64 | $35.41 | 7500 |
| 2024-03-15 | -32.55 | $35.20 | 5241 |
| 2024-03-14 | -24.06 | $35.38 | 2617 |
| 2024-03-13 | -9.50 | $35.68 | 1700 |
| 2024-03-12 | -6.27 | $35.72 | 500 |
| 2024-03-11 | -22.51 | $35.28 | 1215 |
| 2024-03-08 | -20.66 | $35.33 | 2938 |
| 2024-03-07 | 0.00 | $35.49 | 217 |
| 2024-03-06 | -6.80 | $35.10 | 13511 |
| 2024-03-05 | -17.39 | $34.88 | 611 |
| 2024-03-04 | 0.00 | $35.24 | 100 |
| 2024-03-01 | 0.00 | $35.24 | 112 |
| 2024-02-29 | 0.00 | $34.90 | 244 |
| 2024-02-28 | -7.61 | $34.55 | 4120 |
| 2024-02-27 | -2.72 | $34.64 | 100 |
| 2024-02-26 | -5.43 | $34.59 | 3313 |
| 2024-02-23 | 0.00 | $34.69 | 10941 |
| 2024-02-22 | -0.60 | $34.51 | 3836 |
| 2024-02-21 | -34.78 | $33.82 | 1000 |
| 2024-02-20 | -27.95 | $33.93 | 4500 |
| 2024-02-16 | -19.25 | $34.07 | 700 |
| 2024-02-15 | -0.52 | $34.28 | 700 |
| 2024-02-14 | -13.43 | $33.98 | 4727 |
| 2024-02-13 | -39.57 | $33.36 | 6600 |
| 2024-02-12 | -4.35 | $34.17 | 11410 |
| 2024-02-09 | 0.00 | $34.03 | 600 |
| 2024-02-08 | 0.00 | $33.77 | 1300 |
| 2024-02-07 | -7.36 | $33.48 | 5846 |
| 2024-02-06 | -16.56 | $33.33 | 4900 |
| 2024-02-05 | -17.68 | $33.28 | 6041 |
| 2024-02-02 | 0.00 | $33.60 | 8700 |
| 2024-02-01 | -11.11 | $33.30 | 46800 |
| 2024-01-31 | -35.91 | $32.85 | 5425 |
| 2024-01-30 | -2.76 | $33.45 | 6000 |
| 2024-01-29 | 0.00 | $33.38 | 400 |
| 2024-01-26 | -7.28 | $33.09 | 16800 |
| 2024-01-25 | -8.61 | $33.07 | 5947 |
| 2024-01-24 | -18.54 | $32.92 | 5500 |
| 2024-01-23 | -13.43 | $32.85 | 11800 |
| 2024-01-22 | 0.00 | $33.03 | 1321 |
| 2024-01-19 | 0.00 | $32.69 | 5500 |
| 2024-01-18 | -22.35 | $32.32 | 38400 |
| 2024-01-17 | -49.41 | $32.09 | 900 |
| 2024-01-16 | -30.59 | $32.25 | 1016 |
| 2024-01-12 | -29.41 | $32.26 | 6912 |
| 2024-01-11 | -21.15 | $32.29 | 6105 |
| 2024-01-10 | -15.53 | $32.26 | 200 |
| 2024-01-09 | -19.78 | $32.15 | 500 |
| 2024-01-08 | -17.00 | $32.17 | 4600 |
| 2024-01-05 | -38.61 | $31.73 | 441 |
| 2024-01-04 | -36.49 | $31.70 | 1645 |
| 2024-01-03 | -36.94 | $31.69 | 9517 |
| 2024-01-02 | -18.47 | $32.10 | 6447 |
| 2023-12-29 | -9.70 | $32.28 | 13501 |
| 2023-12-28 | -2.37 | $32.45 | 1500 |
| 2023-12-27 | -1.95 | $32.44 | 7600 |
| 2023-12-26 | 0.00 | $32.45 | 4200 |
| 2023-12-22 | -2.10 | $32.26 | 320 |
| 2023-12-21 | -9.66 | $32.08 | 9401 |
| 2023-12-20 | -27.31 | $31.66 | 13406 |
| 2023-12-19 | 0.00 | $32.31 | 4402 |
| 2023-12-18 | -2.82 | $31.94 | 10300 |
| 2023-12-15 | -9.78 | $31.78 | 4817 |
| 2023-12-14 | 0.00 | $32.00 | 4700 |
| 2023-12-13 | 0.00 | $31.60 | 442 |
| 2023-12-12 | -1.40 | $31.04 | 2414 |
| 2023-12-11 | 0.00 | $30.81 | 6517 |
| 2023-12-08 | -2.83 | $30.68 | 15628 |
| 2023-12-07 | 0.00 | $30.56 | 6124 |
| 2023-12-06 | -9.95 | $30.29 | 100 |
| 2023-12-05 | -7.46 | $30.34 | 15210 |
| 2023-12-04 | -3.48 | $30.42 | 3304 |
| 2023-12-01 | 0.00 | $30.49 | 6400 |
| 2023-11-30 | 0.00 | $30.14 | 33900 |
| 2023-11-29 | -7.97 | $29.93 | 4116 |
| 2023-11-28 | -5.61 | $29.97 | 941 |
| 2023-11-27 | -2.28 | $30.06 | 200 |
| 2023-11-24 | -0.62 | $30.11 | — |
| 2023-11-22 | -1.86 | $30.07 | 9832 |
| 2023-11-21 | -3.21 | $29.93 | — |
| 2023-11-20 | 0.00 | $30.03 | 7702 |
| 2023-11-17 | -2.67 | $29.83 | 2100 |
| 2023-11-16 | -6.33 | $29.72 | 8808 |
| 2023-11-15 | -3.67 | $29.80 | 7133 |
| 2023-11-14 | -1.00 | $29.88 | 20100 |
| 2023-11-13 | -1.46 | $28.94 | 16443 |
| 2023-11-10 | -1.46 | $28.93 | 7300 |
| 2023-11-09 | -19.90 | $28.48 | 100 |
| 2023-11-08 | -9.18 | $28.69 | 222 |
| 2023-11-07 | -5.10 | $28.77 | 19800 |
| 2023-11-06 | -9.18 | $28.69 | 1700 |
| 2023-11-03 | -6.63 | $28.74 | 400 |
| 2023-11-02 | -27.55 | $28.33 | 700 |
| 2023-11-01 | -51.02 | $27.87 | 600 |
| 2023-10-31 | -73.98 | $27.42 | 9800 |
| 2023-10-30 | -85.71 | $27.19 | 11000 |
| 2023-10-27 | -98.47 | $26.94 | 3700 |
| 2023-10-26 | -100.00 | $27.07 | 119 |
| 2023-10-25 | -100.00 | $27.21 | 1416 |
| 2023-10-24 | -88.19 | $27.75 | 1700 |
| 2023-10-23 | -100.00 | $27.60 | 4800 |
| 2023-10-20 | -100.00 | $27.71 | 100 |
| 2023-10-19 | -66.96 | $28.10 | 100 |
| 2023-10-18 | -43.48 | $28.37 | 1100 |
| 2023-10-17 | -34.16 | $28.78 | 1539 |
| 2023-10-16 | -39.75 | $28.69 | 200 |
| 2023-10-13 | -63.98 | $28.30 | 127 |
| 2023-10-12 | -52.80 | $28.48 | 1900 |
| 2023-10-11 | -38.17 | $28.87 | 800 |
| 2023-10-10 | -48.39 | $28.68 | 3403 |
| 2023-10-09 | -59.14 | $28.48 | 5 |
| 2023-10-06 | -68.28 | $28.31 | 500 |
| 2023-10-05 | -86.56 | $27.97 | 2921 |
| 2023-10-04 | -82.26 | $28.05 | 8800 |
| 2023-10-03 | -100.00 | $27.81 | 100 |
| 2023-10-02 | -89.93 | $28.33 | 1313 |
| 2023-09-29 | -81.38 | $28.46 | 3500 |
| 2023-09-28 | -68.97 | $28.64 | 100 |
| 2023-09-27 | -88.28 | $28.36 | 8200 |
| 2023-09-26 | -91.03 | $28.32 | 18200 |
| 2023-09-25 | -83.78 | $28.71 | 1017 |
| 2023-09-22 | -90.68 | $28.57 | 823 |
| 2023-09-21 | -94.07 | $28.53 | 2309 |
| 2023-09-20 | -55.08 | $28.99 | 600 |
| 2023-09-19 | -38.98 | $29.18 | 1000 |
| 2023-09-18 | -35.59 | $29.22 | 431 |
| 2023-09-15 | -39.83 | $29.17 | 2215 |
| 2023-09-14 | -5.00 | $29.58 | 500 |
| 2023-09-13 | -30.83 | $29.27 | 727 |
| 2023-09-12 | -27.50 | $29.31 | 1304 |
| 2023-09-11 | -18.33 | $29.42 | 108 |
| 2023-09-08 | -31.67 | $29.26 | 1210 |
| 2023-09-07 | -33.33 | $29.24 | 400 |
| 2023-09-06 | -33.33 | $29.24 | 8800 |
| 2023-09-05 | -33.33 | $29.24 | 3025 |
| 2023-09-01 | -0.83 | $29.64 | 1028 |
| 2023-08-31 | -12.40 | $29.50 | 2520 |
| 2023-08-30 | -19.01 | $29.42 | 100 |
| 2023-08-29 | -47.06 | $29.25 | — |
| 2023-08-28 | -79.46 | $28.82 | 100 |
| 2023-08-25 | -90.27 | $28.62 | 2816 |
| 2023-08-24 | -92.43 | $28.58 | 2529 |
| 2023-08-23 | -73.51 | $28.93 | 100 |
| 2023-08-22 | -89.73 | $28.63 | 832 |
| 2023-08-21 | -86.49 | $28.69 | 102 |
| 2023-08-18 | -98.92 | $28.46 | 300 |
| 2023-08-17 | -100.00 | $28.44 | 2325 |
| 2023-08-16 | -100.00 | $28.83 | 16034 |
| 2023-08-15 | -100.00 | $29.08 | 100 |
| 2023-08-14 | -87.72 | $29.30 | 400 |
| 2023-08-11 | -100.00 | $29.16 | 64800 |
| 2023-08-10 | -100.00 | $29.23 | 400 |
| 2023-08-09 | -100.00 | $29.23 | 2326 |
| 2023-08-08 | -74.76 | $29.53 | 6509 |
| 2023-08-07 | -65.00 | $29.65 | 432 |
| 2023-08-04 | -72.06 | $29.32 | 1219 |
| 2023-08-03 | -42.52 | $29.59 | 922 |
| 2023-08-02 | -27.93 | $29.80 | 2507 |
| 2023-08-01 | -0.56 | $30.29 | 215 |
| 2023-07-31 | -16.76 | $30.00 | 200 |
| 2023-07-28 | -25.14 | $29.85 | 335 |
| 2023-07-27 | -33.52 | $29.70 | 1634 |
| 2023-07-26 | -25.81 | $29.82 | 8749 |
| 2023-07-25 | -11.79 | $30.07 | 310 |
| 2023-07-24 | -17.49 | $29.91 | 800 |
| 2023-07-21 | -18.86 | $29.87 | 3800 |
| 2023-07-20 | -17.54 | $29.90 | 1516 |
| 2023-07-19 | -1.32 | $30.27 | 14200 |
| 2023-07-18 | -1.35 | $30.21 | 8318 |
| 2023-07-17 | -2.56 | $29.92 | 3145 |
| 2023-07-14 | -5.08 | $29.70 | 10114 |
| 2023-07-13 | -1.13 | $29.77 | 1800 |
| 2023-07-12 | -7.74 | $29.45 | 1737 |
| 2023-07-11 | 0.00 | $29.30 | 111 |
| 2023-07-10 | -4.10 | $29.02 | 1700 |
| 2023-07-07 | -36.07 | $28.63 | 1100 |
| 2023-07-06 | -35.66 | $28.61 | 713 |
| 2023-07-05 | -16.54 | $28.85 | 3446 |
| 2023-07-03 | -2.92 | $29.02 | 5500 |
| 2023-06-30 | -0.60 | $29.02 | 3700 |
| 2023-06-29 | 0.00 | $28.70 | 100 |
| 2023-06-28 | -11.17 | $28.44 | 428 |
| 2023-06-27 | -6.80 | $28.53 | 1307 |
| 2023-06-26 | -29.13 | $28.07 | 500 |
| 2023-06-23 | -29.95 | $28.02 | 400 |
| 2023-06-22 | -16.17 | $28.29 | 500 |
| 2023-06-21 | -15.74 | $28.30 | 1300 |
| 2023-06-20 | -11.91 | $28.39 | 1100 |
| 2023-06-16 | -7.66 | $28.49 | 100 |
| 2023-06-15 | 0.00 | $28.67 | 129 |
| 2023-06-14 | -5.33 | $28.38 | 1400 |
| 2023-06-13 | -1.30 | $28.47 | 4200 |
| 2023-06-12 | 0.00 | $28.24 | 1000 |
| 2023-06-09 | -5.91 | $27.86 | 1607 |
| 2023-06-08 | -2.15 | $27.93 | 200 |
| 2023-06-07 | -1.76 | $27.78 | 300 |
| 2023-06-06 | 0.00 | $27.74 | 100 |
| 2023-06-05 | -2.80 | $27.50 | 4300 |
| 2023-06-02 | 0.00 | $27.54 | 46200 |
| 2023-06-01 | -13.54 | $26.94 | 10031 |
| 2023-05-31 | -31.25 | $26.77 | 2820 |
| 2023-05-30 | -2.08 | $27.05 | 79 |
| 2023-05-26 | 0.00 | $27.07 | 10200 |
| 2023-05-25 | -43.16 | $26.65 | 6100 |
| 2023-05-24 | -72.63 | $26.37 | 527 |
| 2023-05-23 | -46.32 | $26.62 | 6500 |
| 2023-05-22 | -18.95 | $26.88 | 600 |
| 2023-05-19 | -17.89 | $26.89 | 10610 |
| 2023-05-18 | -6.32 | $27.00 | 200 |
| 2023-05-17 | -38.95 | $26.69 | 7800 |
| 2023-05-16 | -87.88 | $26.23 | 49200 |
| 2023-05-15 | -63.21 | $26.50 | 47300 |
| 2023-05-12 | -88.98 | $26.25 | 11500 |
| 2023-05-11 | -80.83 | $26.41 | 6134 |
| 2023-05-10 | -73.33 | $26.50 | 2100 |
| 2023-05-09 | -75.83 | $26.47 | 200 |
| 2023-05-08 | -66.67 | $26.58 | 200 |
| 2023-05-05 | -65.00 | $26.60 | 800 |
| 2023-05-04 | -100.00 | $26.18 | 100 |
| 2023-05-03 | -78.33 | $26.44 | 2800 |
| 2023-05-02 | -73.33 | $26.50 | 500 |
| 2023-05-01 | -34.17 | $26.97 | 2900 |
| 2023-04-28 | -45.00 | $26.84 | 1227 |
| 2023-04-27 | -66.67 | $26.58 | 2706 |
| 2023-04-26 | -99.17 | $26.19 | 2500 |
| 2023-04-25 | -69.50 | $26.40 | 2200 |
| 2023-04-24 | -34.04 | $26.90 | 500 |
| 2023-04-21 | -27.89 | $26.85 | 87325 |
| 2023-04-20 | -25.79 | $26.89 | 17123 |
| 2023-04-19 | -16.32 | $27.07 | 42418 |
| 2023-04-18 | -11.58 | $27.16 | 19147 |
| 2023-04-17 | -13.68 | $27.12 | 36342 |
| 2023-04-14 | -6.41 | $26.94 | 9817 |
| 2023-04-13 | -7.05 | $26.93 | 64310 |
| 2023-04-12 | -21.19 | $26.67 | 5800 |
| 2023-04-11 | -9.27 | $26.85 | 5900 |
| 2023-04-10 | -21.19 | $26.67 | 28300 |
| 2023-04-06 | -37.09 | $26.43 | 9835 |
| 2023-04-05 | -49.47 | $26.43 | 4600 |
| 2023-04-04 | -43.62 | $26.54 | 100 |
| 2023-04-03 | -24.47 | $26.90 | 21200 |
| 2023-03-31 | -36.89 | $26.90 | 14900 |
| 2023-03-30 | -61.63 | $26.42 | 5424 |
| 2023-03-29 | -64.90 | $26.34 | 300 |
| 2023-03-28 | -74.69 | $26.10 | 4900 |
| 2023-03-27 | -75.51 | $26.08 | 8900 |
| 2023-03-24 | -84.90 | $25.85 | 9506 |
| 2023-03-23 | -87.30 | $25.80 | 11513 |
| 2023-03-22 | -84.43 | $25.87 | 2516 |
| 2023-03-21 | -61.48 | $26.43 | 7300 |
| 2023-03-20 | -76.23 | $26.07 | 805 |
| 2023-03-17 | -89.30 | $25.78 | 21600 |
| 2023-03-16 | -74.50 | $26.25 | 3541 |
| 2023-03-15 | -90.64 | $25.77 | 5100 |
| 2023-03-14 | -80.82 | $26.14 | 10200 |
| 2023-03-13 | -96.23 | $25.69 | 12800 |
| 2023-03-10 | -100.00 | $26.00 | 10300 |
| 2023-03-09 | -100.00 | $26.71 | 12337 |
| 2023-03-08 | -91.20 | $27.36 | 3 |
| 2023-03-07 | -92.00 | $27.35 | 200 |
| 2023-03-06 | -64.80 | $27.69 | 4625 |
| 2023-03-03 | -46.88 | $27.93 | — |
| 2023-03-02 | -82.89 | $27.51 | 700 |
| 2023-03-01 | -93.42 | $27.35 | 800 |
| 2023-02-28 | -88.16 | $27.43 | 1000 |
| 2023-02-27 | -84.21 | $27.49 | 100 |
| 2023-02-24 | -88.82 | $27.42 | 23716 |
| 2023-02-23 | -87.90 | $27.68 | 100 |
| 2023-02-22 | -100.00 | $27.53 | 15300 |
| 2023-02-21 | -100.00 | $27.57 | 4200 |
| 2023-02-17 | -48.72 | $28.20 | 9505 |
| 2023-02-16 | -40.60 | $28.23 | 2513 |
| 2023-02-15 | -16.48 | $28.48 | 5900 |
| 2023-02-14 | -22.73 | $28.37 | 3200 |
| 2023-02-13 | -28.41 | $28.27 | 100 |
| 2023-02-10 | -45.45 | $27.97 | 1800 |
| 2023-02-09 | -44.89 | $27.98 | 3109 |
| 2023-02-08 | -33.52 | $28.18 | 10115 |
| 2023-02-07 | -18.75 | $28.44 | 6638 |
| 2023-02-06 | -32.39 | $28.20 | 419 |
| 2023-02-03 | -15.34 | $28.50 | 700 |
| 2023-02-02 | 0.00 | $28.77 | 3200 |
| 2023-02-01 | 0.00 | $28.55 | 17349 |
| 2023-01-31 | 0.00 | $28.28 | 17400 |
| 2023-01-30 | -19.16 | $27.82 | 11501 |
| 2023-01-27 | -4.79 | $28.06 | 240200 |
| 2023-01-26 | 0.00 | $28.06 | 17325 |
| 2023-01-25 | -1.38 | $27.75 | — |
| 2023-01-24 | -3.45 | $27.72 | 5800 |
| 2023-01-23 | -4.88 | $27.69 | 3300 |
| 2023-01-20 | -18.13 | $27.44 | 100 |
| 2023-01-19 | -45.00 | $27.01 | 1000 |
| 2023-01-18 | -31.88 | $27.22 | 500 |
| 2023-01-17 | -7.50 | $27.61 | 17000 |
| 2023-01-13 | 0.00 | $27.64 | 10000 |
| 2023-01-12 | -5.30 | $27.56 | 14535 |
| 2023-01-11 | -11.95 | $27.53 | 2618 |
| 2023-01-10 | -33.33 | $27.19 | 500 |
| 2023-01-09 | -42.77 | $27.04 | 6704 |
| 2023-01-06 | -42.77 | $27.04 | 844 |
| 2023-01-05 | -77.99 | $26.48 | 3501 |
| 2023-01-04 | -59.12 | $26.78 | 26429 |
| 2023-01-03 | -76.10 | $26.51 | 4316 |
| 2022-12-30 | -75.79 | $26.59 | 2900 |
| 2022-12-29 | -73.40 | $26.67 | 20800 |
| 2022-12-28 | -90.78 | $26.32 | 1714 |
| 2022-12-27 | -55.83 | $27.04 | 4718 |
| 2022-12-23 | -74.76 | $26.65 | 17529 |
| 2022-12-22 | -82.04 | $26.50 | 301 |
| 2022-12-21 | -76.67 | $26.81 | 6826 |
| 2022-12-20 | -95.56 | $26.47 | 200 |
| 2022-12-19 | -100.00 | $26.39 | — |
| 2022-12-16 | -89.27 | $26.61 | 11235 |
| 2022-12-15 | -100.00 | $26.80 | 511 |
| 2022-12-14 | -60.48 | $27.44 | 700 |
| 2022-12-13 | -45.16 | $27.63 | 1120 |
| 2022-12-12 | -55.65 | $27.50 | 10900 |
| 2022-12-09 | -81.02 | $27.08 | 22037 |
| 2022-12-08 | -67.15 | $27.27 | 200 |
| 2022-12-07 | -48.84 | $27.14 | 8616 |
| 2022-12-06 | -48.84 | $27.14 | 19400 |
| 2022-12-05 | -34.42 | $27.45 | 4500 |
| 2022-12-02 | -7.44 | $28.03 | 402 |
| 2022-12-01 | -3.18 | $28.12 | 6303 |
| 2022-11-30 | 0.00 | $28.19 | 3500 |
| 2022-11-29 | -17.26 | $27.62 | 10400 |
| 2022-11-28 | -18.27 | $27.60 | 69424 |
| 2022-11-25 | 0.00 | $27.96 | 100 |
| 2022-11-23 | -1.03 | $27.91 | 15616 |
| 2022-11-22 | 0.00 | $27.83 | 2734 |
| 2022-11-21 | -18.02 | $27.40 | 11500 |
| 2022-11-18 | -15.98 | $27.40 | 4700 |
| 2022-11-17 | -22.22 | $27.21 | 601 |
| 2022-11-16 | -11.76 | $27.37 | 13200 |
| 2022-11-15 | -6.92 | $27.51 | 19239 |
| 2022-11-14 | -10.84 | $27.37 | 17720 |
| 2022-11-11 | -2.45 | $27.61 | 11700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.90
2026-07-24
Close Price
$57.28
Vol: 7617Average Directional Index - Detailed Analysis
Minimum
4.48
Average
22.64
Maximum
52.54
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.90 | $57.28 | 7617 |
| 2026-07-23 | 11.77 | $57.49 | 15119 |
| 2026-07-22 | 11.57 | $58.21 | 12409 |
| 2026-07-21 | 11.90 | $58.14 | 30342 |
| 2026-07-20 | 12.04 | $57.05 | 14922 |
| 2026-07-17 | 11.74 | $57.12 | 13222 |
| 2026-07-16 | 11.36 | $57.76 | 20300 |
| 2026-07-15 | 11.36 | $58.56 | 5100 |
| 2026-07-14 | 11.69 | $58.51 | 6324 |
| 2026-07-13 | 12.11 | $58.05 | 7200 |
| 2026-07-10 | 12.50 | $58.87 | 28266 |
| 2026-07-09 | 13.09 | $58.74 | 18264 |
| 2026-07-08 | 13.75 | $57.92 | 8600 |
| 2026-07-07 | 13.96 | $58.25 | 12437 |
| 2026-07-06 | 14.67 | $58.73 | 8600 |
| 2026-07-02 | 15.08 | $57.92 | 12700 |
| 2026-07-01 | 15.74 | $58.03 | 67000 |
| 2026-06-30 | 15.98 | $58.20 | 33842 |
| 2026-06-29 | 16.34 | $57.67 | 52530 |
| 2026-06-26 | 16.94 | $57.71 | 40216 |
| 2026-06-25 | 17.58 | $57.88 | 24046 |
| 2026-06-24 | 17.93 | $57.64 | 46280 |
| 2026-06-23 | 18.43 | $57.54 | 14200 |
| 2026-06-22 | 19.05 | $58.64 | 61300 |
| 2026-06-18 | 19.02 | $58.64 | 122639 |
| 2026-06-17 | 19.06 | $57.62 | 47232 |
| 2026-06-16 | 19.15 | $58.12 | 80400 |
| 2026-06-15 | 18.91 | $58.57 | 14632 |
| 2026-06-12 | 18.71 | $57.12 | 16800 |
| 2026-06-11 | 19.20 | $56.40 | 23200 |
| 2026-06-10 | 20.20 | $54.68 | 12400 |
| 2026-06-09 | 20.89 | $55.92 | 7148 |
| 2026-06-08 | 21.62 | $55.97 | 14249 |
| 2026-06-05 | 22.16 | $55.71 | 11144 |
| 2026-06-04 | 22.72 | $57.62 | 4500 |
| 2026-06-03 | 22.25 | $57.20 | 26625 |
| 2026-06-02 | 22.03 | $57.41 | 14188 |
| 2026-06-01 | 21.48 | $57.53 | 5830 |
| 2026-05-29 | 20.89 | $57.20 | 16435 |
| 2026-05-28 | 20.42 | $57.30 | 10708 |
| 2026-05-27 | 19.98 | $56.96 | 17600 |
| 2026-05-26 | 19.67 | $56.88 | 9425 |
| 2026-05-22 | 19.40 | $55.86 | 20630 |
| 2026-05-21 | 19.57 | $55.80 | 36800 |
| 2026-05-20 | 19.87 | $55.40 | 34400 |
| 2026-05-19 | 20.42 | $54.25 | 26448 |
| 2026-05-18 | 21.44 | $54.62 | 6236 |
| 2026-05-15 | 22.28 | $54.77 | 25800 |
| 2026-05-14 | 23.02 | $55.89 | 22018 |
| 2026-05-13 | 22.92 | $55.56 | 38136 |
| 2026-05-12 | 22.94 | $55.33 | 35800 |
| 2026-05-11 | 23.24 | $55.36 | 38100 |
| 2026-05-08 | 22.85 | $55.45 | 16713 |
| 2026-05-07 | 22.49 | $55.07 | 120000 |
| 2026-05-06 | 22.11 | $55.28 | 21529 |
| 2026-05-05 | 21.80 | $54.79 | 14100 |
| 2026-05-04 | 21.76 | $54.10 | 24500 |
| 2026-05-01 | 21.93 | $54.33 | 12807 |
| 2026-04-30 | 21.90 | $54.19 | 6900 |
| 2026-04-29 | 21.94 | $53.58 | 14116 |
| 2026-04-28 | 22.33 | $53.71 | 16305 |
| 2026-04-27 | 22.65 | $54.05 | 27500 |
| 2026-04-24 | 22.55 | $53.98 | 21705 |
| 2026-04-23 | 22.47 | $53.68 | 24800 |
| 2026-04-22 | 22.48 | $53.87 | 5000 |
| 2026-04-21 | 22.05 | $53.68 | 15200 |
| 2026-04-20 | 21.59 | $53.96 | 11800 |
| 2026-04-17 | 21.23 | $53.67 | 30700 |
| 2026-04-16 | 20.96 | $53.08 | 4000 |
| 2026-04-15 | 20.97 | $52.97 | 11743 |
| 2026-04-14 | 21.02 | $52.69 | 4144 |
| 2026-04-13 | 21.21 | $51.91 | 22900 |
| 2026-04-10 | 21.83 | $51.40 | 40332 |
| 2026-04-09 | 22.73 | $51.43 | 18449 |
| 2026-04-08 | 23.70 | $51.20 | 18000 |
| 2026-04-07 | 24.83 | $49.72 | 42300 |
| 2026-04-06 | 25.29 | $49.68 | 13443 |
| 2026-04-02 | 25.90 | $49.35 | 43400 |
| 2026-04-01 | 26.28 | $49.24 | 34348 |
| 2026-03-31 | 26.93 | $48.75 | 23900 |
| 2026-03-30 | 27.08 | $47.08 | 14812 |
| 2026-03-27 | 26.22 | $47.47 | 39900 |
| 2026-03-26 | 25.50 | $48.29 | 23637 |
| 2026-03-25 | 25.14 | $48.90 | 6400 |
| 2026-03-24 | 25.10 | $48.48 | 16300 |
| 2026-03-23 | 24.36 | $48.21 | 15148 |
| 2026-03-20 | 23.67 | $47.77 | 16900 |
| 2026-03-19 | 22.71 | $48.51 | 6301 |
| 2026-03-18 | 22.00 | $48.58 | 17815 |
| 2026-03-17 | 21.37 | $48.93 | 23100 |
| 2026-03-16 | 20.91 | $48.51 | 7625 |
| 2026-03-13 | 19.89 | $48.24 | 70405 |
| 2026-03-12 | 18.81 | $48.73 | 54128 |
| 2026-03-11 | 17.94 | $49.39 | 15800 |
| 2026-03-10 | 17.25 | $49.20 | 20943 |
| 2026-03-09 | 16.52 | $49.27 | 24237 |
| 2026-03-06 | 15.35 | $49.01 | 17200 |
| 2026-03-05 | 14.62 | $49.65 | 10335 |
| 2026-03-04 | 14.09 | $49.83 | 28537 |
| 2026-03-03 | 13.79 | $49.58 | 17111 |
| 2026-03-02 | 13.33 | $50.15 | 10400 |
| 2026-02-27 | 13.41 | $49.97 | 5300 |
| 2026-02-26 | 13.26 | $50.63 | 23700 |
| 2026-02-25 | 13.41 | $50.54 | 23000 |
| 2026-02-24 | 13.38 | $50.20 | 4740 |
| 2026-02-23 | 13.11 | $49.61 | 17004 |
| 2026-02-20 | 12.83 | $50.39 | 11018 |
| 2026-02-19 | 12.82 | $50.01 | 33520 |
| 2026-02-18 | 12.57 | $50.41 | 9030 |
| 2026-02-17 | 12.64 | $50.06 | 23400 |
| 2026-02-13 | 12.35 | $50.01 | 10600 |
| 2026-02-12 | 12.03 | $50.08 | 11100 |
| 2026-02-11 | 12.00 | $50.89 | 24145 |
| 2026-02-10 | 12.51 | $51.05 | 11600 |
| 2026-02-09 | 12.99 | $51.30 | 9700 |
| 2026-02-06 | 13.48 | $51.06 | 5824 |
| 2026-02-05 | 14.07 | $50.17 | 10600 |
| 2026-02-04 | 14.19 | $50.62 | 14000 |
| 2026-02-03 | 14.61 | $50.71 | 10630 |
| 2026-02-02 | 15.15 | $51.76 | 7200 |
| 2026-01-30 | 15.43 | $51.35 | 12500 |
| 2026-01-29 | 15.72 | $51.99 | 18000 |
| 2026-01-28 | 15.78 | $51.71 | 12500 |
| 2026-01-27 | 15.58 | $51.86 | 8300 |
| 2026-01-26 | 15.56 | $51.48 | 22731 |
| 2026-01-23 | 15.78 | $51.16 | 47400 |
| 2026-01-22 | 16.18 | $51.39 | 28522 |
| 2026-01-21 | 16.41 | $50.94 | 74745 |
| 2026-01-20 | 17.14 | $50.15 | 35600 |
| 2026-01-16 | 17.83 | $51.12 | 11600 |
| 2026-01-15 | 17.91 | $51.24 | 14200 |
| 2026-01-14 | 17.86 | $50.99 | 11621 |
| 2026-01-13 | 18.30 | $51.35 | 14300 |
| 2026-01-12 | 18.10 | $51.49 | 11700 |
| 2026-01-09 | 17.82 | $51.64 | 40400 |
| 2026-01-08 | 17.30 | $51.41 | 4716 |
| 2026-01-07 | 17.04 | $51.49 | 21600 |
| 2026-01-06 | 16.55 | $51.70 | 39800 |
| 2026-01-05 | 16.03 | $51.24 | 41500 |
| 2026-01-02 | 15.81 | $50.72 | 27226 |
| 2025-12-31 | 16.14 | $50.45 | 6600 |
| 2025-12-30 | 16.48 | $50.82 | 15100 |
| 2025-12-29 | 16.39 | $50.91 | 13700 |
| 2025-12-26 | 16.29 | $51.11 | 2322 |
| 2025-12-24 | 15.85 | $51.14 | 45769 |
| 2025-12-23 | 15.42 | $51.01 | 71300 |
| 2025-12-22 | 15.05 | $50.91 | 5849 |
| 2025-12-19 | 14.79 | $50.60 | 10600 |
| 2025-12-18 | 14.71 | $50.09 | 10100 |
| 2025-12-17 | 14.86 | $49.60 | 10943 |
| 2025-12-16 | 15.19 | $50.15 | 11832 |
| 2025-12-15 | 15.10 | $50.21 | 3800 |
| 2025-12-12 | 14.84 | $50.09 | 4343 |
| 2025-12-11 | 14.57 | $50.70 | 34623 |
| 2025-12-10 | 13.93 | $50.39 | 39000 |
| 2025-12-09 | 13.51 | $49.92 | 4932 |
| 2025-12-08 | 13.29 | $49.83 | 13011 |
| 2025-12-05 | 13.10 | $50.01 | 6800 |
| 2025-12-04 | 12.74 | $49.80 | 12300 |
| 2025-12-03 | 12.56 | $49.63 | 13700 |
| 2025-12-02 | 12.49 | $49.68 | 33000 |
| 2025-12-01 | 12.36 | $49.51 | 4714 |
| 2025-11-28 | 12.24 | $49.63 | 19478 |
| 2025-11-26 | 12.20 | $49.40 | 21900 |
| 2025-11-25 | 12.21 | $49.05 | 10900 |
| 2025-11-24 | 12.58 | $48.45 | 16038 |
| 2025-11-21 | 13.11 | $47.68 | 8830 |
| 2025-11-20 | 13.30 | $46.89 | 12220 |
| 2025-11-19 | 13.50 | $47.67 | 29508 |
| 2025-11-18 | 13.06 | $47.66 | 13000 |
| 2025-11-17 | 12.61 | $47.95 | 14448 |
| 2025-11-14 | 12.37 | $48.71 | 5700 |
| 2025-11-13 | 12.60 | $48.88 | 8842 |
| 2025-11-12 | 13.08 | $49.71 | 5930 |
| 2025-11-11 | 13.21 | $49.59 | 8104 |
| 2025-11-10 | 13.51 | $49.52 | 8200 |
| 2025-11-07 | 13.88 | $48.69 | 21000 |
| 2025-11-06 | 14.21 | $48.25 | 17600 |
| 2025-11-05 | 14.38 | $49.00 | 6200 |
| 2025-11-04 | 15.07 | $48.61 | 25900 |
| 2025-11-03 | 15.75 | $49.16 | 15344 |
| 2025-10-31 | 16.34 | $48.93 | 3200 |
| 2025-10-30 | 17.17 | $48.71 | 4031 |
| 2025-10-29 | 18.04 | $49.42 | 9000 |
| 2025-10-28 | 18.34 | $49.66 | 20700 |
| 2025-10-27 | 18.46 | $49.49 | 12115 |
| 2025-10-24 | 18.77 | $48.88 | 14633 |
| 2025-10-23 | 19.54 | $48.45 | 5137 |
| 2025-10-22 | 20.40 | $48.27 | 3634 |
| 2025-10-21 | 21.14 | $48.66 | 7500 |
| 2025-10-20 | 22.12 | $48.58 | 2512 |
| 2025-10-17 | 23.15 | $47.93 | 13128 |
| 2025-10-16 | 23.74 | $47.65 | 4713 |
| 2025-10-15 | 24.37 | $48.14 | 10800 |
| 2025-10-14 | 25.60 | $48.00 | 10841 |
| 2025-10-13 | 26.64 | $47.91 | 5912 |
| 2025-10-10 | 28.03 | $47.28 | 11200 |
| 2025-10-09 | 29.27 | $48.75 | 5146 |
| 2025-10-08 | 29.18 | $48.95 | 4135 |
| 2025-10-07 | 28.79 | $48.59 | 10800 |
| 2025-10-06 | 28.70 | $48.94 | 7400 |
| 2025-10-03 | 28.22 | $48.68 | 4617 |
| 2025-10-02 | 27.84 | $48.71 | 16047 |
| 2025-10-01 | 27.60 | $48.50 | 9200 |
| 2025-09-30 | 27.55 | $48.41 | 17552 |
| 2025-09-29 | 27.59 | $48.25 | 6488 |
| 2025-09-26 | 27.33 | $48.23 | 2200 |
| 2025-09-25 | 27.21 | $47.92 | 22900 |
| 2025-09-24 | 27.31 | $48.15 | 22600 |
| 2025-09-23 | 26.67 | $48.23 | 5715 |
| 2025-09-22 | 25.76 | $48.37 | 7346 |
| 2025-09-19 | 24.91 | $48.20 | 9300 |
| 2025-09-18 | 24.11 | $48.04 | 4437 |
| 2025-09-17 | 23.38 | $47.50 | 11762 |
| 2025-09-16 | 23.10 | $47.48 | 3596 |
| 2025-09-15 | 22.85 | $47.61 | 12384 |
| 2025-09-12 | 22.22 | $47.29 | 8100 |
| 2025-09-11 | 21.75 | $47.46 | 6122 |
| 2025-09-10 | 21.15 | $46.89 | 9243 |
| 2025-09-09 | 21.04 | $46.91 | 4900 |
| 2025-09-08 | 20.94 | $46.70 | 12000 |
| 2025-09-05 | 20.95 | $46.61 | 3300 |
| 2025-09-04 | 20.96 | $46.87 | 4200 |
| 2025-09-03 | 20.88 | $46.31 | 4300 |
| 2025-09-02 | 21.39 | $46.05 | 7100 |
| 2025-08-29 | 22.24 | $46.24 | 2400 |
| 2025-08-28 | 22.63 | $46.57 | 9900 |
| 2025-08-27 | 22.70 | $46.45 | 4945 |
| 2025-08-26 | 22.88 | $46.38 | 17500 |
| 2025-08-25 | 23.17 | $46.14 | 24022 |
| 2025-08-22 | 23.58 | $46.22 | 3700 |
| 2025-08-21 | 23.90 | $45.69 | 11100 |
| 2025-08-20 | 24.89 | $45.82 | 15200 |
| 2025-08-19 | 25.93 | $45.74 | 13716 |
| 2025-08-18 | 26.63 | $46.12 | 4600 |
| 2025-08-15 | 26.94 | $46.09 | 7400 |
| 2025-08-14 | 27.14 | $46.38 | 7305 |
| 2025-08-13 | 27.30 | $46.51 | 16400 |
| 2025-08-12 | 27.01 | $46.36 | 2823 |
| 2025-08-11 | 26.82 | $45.74 | 13121 |
| 2025-08-08 | 27.00 | $45.81 | 1449 |
| 2025-08-07 | 27.31 | $45.50 | 5200 |
| 2025-08-06 | 27.63 | $45.92 | 37600 |
| 2025-08-05 | 27.56 | $45.64 | 3919 |
| 2025-08-04 | 27.50 | $45.93 | 8000 |
| 2025-08-01 | 27.55 | $45.09 | 17200 |
| 2025-07-31 | 28.39 | $45.56 | 7500 |
| 2025-07-30 | 28.18 | $45.77 | 5200 |
| 2025-07-29 | 28.08 | $45.71 | 22147 |
| 2025-07-28 | 27.81 | $45.68 | 8800 |
| 2025-07-25 | 27.61 | $45.73 | 6900 |
| 2025-07-24 | 27.40 | $45.55 | 31944 |
| 2025-07-23 | 27.29 | $45.53 | 3200 |
| 2025-07-22 | 27.30 | $45.26 | 5347 |
| 2025-07-21 | 27.50 | $45.34 | 5530 |
| 2025-07-18 | 27.42 | $45.38 | 52522 |
| 2025-07-17 | 27.44 | $45.42 | 5800 |
| 2025-07-16 | 27.51 | $45.00 | 12408 |
| 2025-07-15 | 27.89 | $44.89 | 18200 |
| 2025-07-14 | 27.88 | $45.31 | 12100 |
| 2025-07-11 | 27.39 | $45.10 | 11100 |
| 2025-07-10 | 27.09 | $45.25 | 9705 |
| 2025-07-09 | 26.43 | $45.44 | 9541 |
| 2025-07-08 | 25.52 | $45.29 | 26636 |
| 2025-07-07 | 24.61 | $45.34 | 48900 |
| 2025-07-03 | 23.65 | $45.51 | 7726 |
| 2025-07-02 | 22.64 | $45.08 | 74500 |
| 2025-07-01 | 21.88 | $45.00 | 14345 |
| 2025-06-30 | 21.14 | $45.15 | 10221 |
| 2025-06-27 | 20.36 | $44.89 | 33100 |
| 2025-06-26 | 19.70 | $44.68 | 6748 |
| 2025-06-25 | 19.17 | $44.30 | 5700 |
| 2025-06-24 | 18.81 | $44.40 | 8441 |
| 2025-06-23 | 18.42 | $43.95 | 11518 |
| 2025-06-20 | 18.38 | $43.30 | 2400 |
| 2025-06-18 | 18.68 | $43.34 | 10435 |
| 2025-06-17 | 18.89 | $43.36 | 9800 |
| 2025-06-16 | 19.11 | $43.59 | 12100 |
| 2025-06-13 | 19.09 | $43.12 | 9000 |
| 2025-06-12 | 19.40 | $43.68 | 14640 |
| 2025-06-11 | 19.16 | $43.47 | 7724 |
| 2025-06-10 | 18.99 | $43.46 | 3111 |
| 2025-06-09 | 18.81 | $43.52 | 4315 |
| 2025-06-06 | 18.37 | $43.54 | 28708 |
| 2025-06-05 | 17.95 | $43.25 | 6046 |
| 2025-06-04 | 17.69 | $43.21 | 23900 |
| 2025-06-03 | 17.38 | $43.27 | 5900 |
| 2025-06-02 | 17.12 | $43.12 | 2215 |
| 2025-05-30 | 16.96 | $42.82 | 32400 |
| 2025-05-29 | 16.92 | $42.75 | 13600 |
| 2025-05-28 | 16.84 | $42.88 | 7600 |
| 2025-05-27 | 16.68 | $43.13 | 89447 |
| 2025-05-23 | 16.51 | $42.40 | 2100 |
| 2025-05-22 | 16.74 | $42.52 | 5300 |
| 2025-05-21 | 16.89 | $42.73 | 16300 |
| 2025-05-20 | 16.89 | $43.28 | 72738 |
| 2025-05-19 | 16.55 | $43.40 | 37900 |
| 2025-05-16 | 16.19 | $43.28 | 41500 |
| 2025-05-15 | 15.84 | $43.03 | 12521 |
| 2025-05-14 | 15.60 | $42.63 | 28107 |
| 2025-05-13 | 15.53 | $42.45 | 72508 |
| 2025-05-12 | 15.49 | $42.05 | 8300 |
| 2025-05-09 | 15.71 | $41.15 | 10843 |
| 2025-05-08 | 16.36 | $41.23 | 35400 |
| 2025-05-07 | 16.97 | $41.23 | 5230 |
| 2025-05-06 | 17.81 | $40.87 | 112034 |
| 2025-05-05 | 18.70 | $41.13 | 15800 |
| 2025-05-02 | 19.58 | $41.24 | 4023 |
| 2025-05-01 | 20.55 | $40.34 | 20100 |
| 2025-04-30 | 21.43 | $40.28 | 7700 |
| 2025-04-29 | 22.13 | $40.03 | 22100 |
| 2025-04-28 | 22.98 | $39.85 | 52300 |
| 2025-04-25 | 23.73 | $39.65 | 18708 |
| 2025-04-24 | 24.45 | $39.43 | 11018 |
| 2025-04-23 | 25.08 | $38.60 | 26100 |
| 2025-04-22 | 25.69 | $37.80 | 7400 |
| 2025-04-21 | 25.61 | $36.78 | 19200 |
| 2025-04-17 | 25.13 | $37.67 | 21631 |
| 2025-04-16 | 25.02 | $37.69 | 4200 |
| 2025-04-15 | 24.90 | $38.56 | 12000 |
| 2025-04-14 | 25.13 | $38.48 | 41613 |
| 2025-04-11 | 25.38 | $38.28 | 18529 |
| 2025-04-10 | 25.45 | $37.71 | 22000 |
| 2025-04-09 | 25.26 | $38.90 | 14100 |
| 2025-04-08 | 25.06 | $35.71 | 15400 |
| 2025-04-07 | 23.95 | $36.12 | 14700 |
| 2025-04-04 | 22.33 | $35.86 | 46500 |
| 2025-04-03 | 20.96 | $38.09 | 16121 |
| 2025-04-02 | 20.19 | $40.46 | 13400 |
| 2025-04-01 | 20.29 | $39.97 | 13600 |
| 2025-03-31 | 19.92 | $39.94 | 12800 |
| 2025-03-28 | 19.50 | $39.75 | 12300 |
| 2025-03-27 | 19.35 | $40.65 | 7400 |
| 2025-03-26 | 19.76 | $40.97 | 15000 |
| 2025-03-25 | 20.35 | $41.54 | 15242 |
| 2025-03-24 | 21.33 | $41.46 | 11800 |
| 2025-03-21 | 22.29 | $40.48 | 442 |
| 2025-03-20 | 22.51 | $40.42 | 9500 |
| 2025-03-19 | 22.87 | $40.71 | 21549 |
| 2025-03-18 | 23.09 | $40.08 | 3700 |
| 2025-03-17 | 22.78 | $40.45 | 13400 |
| 2025-03-14 | 22.55 | $40.12 | 76000 |
| 2025-03-13 | 21.88 | $39.09 | 17300 |
| 2025-03-12 | 20.65 | $39.75 | 16300 |
| 2025-03-11 | 19.66 | $39.57 | 19700 |
| 2025-03-10 | 18.62 | $39.68 | 6511 |
| 2025-03-07 | 17.63 | $40.58 | 19425 |
| 2025-03-06 | 16.79 | $40.26 | 101800 |
| 2025-03-05 | 15.80 | $41.33 | 332500 |
| 2025-03-04 | 14.97 | $40.84 | 28400 |
| 2025-03-03 | 14.02 | $41.16 | 35800 |
| 2025-02-28 | 13.34 | $42.04 | 8819 |
| 2025-02-27 | 12.78 | $41.61 | 21831 |
| 2025-02-26 | 12.18 | $42.26 | 106400 |
| 2025-02-25 | 11.98 | $41.89 | 12200 |
| 2025-02-24 | 11.32 | $42.14 | 39300 |
| 2025-02-21 | 10.92 | $42.63 | 43300 |
| 2025-02-20 | 10.78 | $43.65 | 15545 |
| 2025-02-19 | 11.21 | $44.05 | 3700 |
| 2025-02-18 | 11.44 | $44.18 | 7700 |
| 2025-02-14 | 11.59 | $43.93 | 4734 |
| 2025-02-13 | 11.90 | $43.88 | 7042 |
| 2025-02-12 | 12.30 | $43.27 | 11200 |
| 2025-02-11 | 12.84 | $43.55 | 10734 |
| 2025-02-10 | 13.33 | $43.88 | 3200 |
| 2025-02-07 | 13.57 | $43.77 | 3100 |
| 2025-02-06 | 13.82 | $43.66 | 82848 |
| 2025-02-05 | 14.36 | $43.57 | 65300 |
| 2025-02-04 | 15.04 | $43.26 | 3910 |
| 2025-02-03 | 15.76 | $42.95 | 18446 |
| 2025-01-31 | 16.33 | $43.15 | 5900 |
| 2025-01-30 | 16.85 | $43.99 | 2600 |
| 2025-01-29 | 16.97 | $43.39 | 29236 |
| 2025-01-28 | 17.42 | $43.42 | 12700 |
| 2025-01-27 | 17.96 | $42.95 | 3826 |
| 2025-01-24 | 18.76 | $44.05 | 9830 |
| 2025-01-23 | 18.54 | $44.18 | 20432 |
| 2025-01-22 | 18.22 | $43.99 | 84833 |
| 2025-01-21 | 17.95 | $43.67 | 69400 |
| 2025-01-17 | 17.90 | $42.81 | 7308 |
| 2025-01-16 | 18.41 | $42.49 | 3400 |
| 2025-01-15 | 19.13 | $42.42 | 6833 |
| 2025-01-14 | 20.07 | $41.76 | 8211 |
| 2025-01-13 | 20.62 | $41.37 | 13517 |
| 2025-01-10 | 20.90 | $41.45 | 14600 |
| 2025-01-08 | 21.44 | $42.02 | 14000 |
| 2025-01-07 | 22.25 | $41.92 | 4000 |
| 2025-01-06 | 23.38 | $42.49 | 16345 |
| 2025-01-03 | 24.19 | $42.28 | 13600 |
| 2025-01-02 | 25.22 | $41.65 | 5946 |
| 2024-12-31 | 26.20 | $41.48 | 9310 |
| 2024-12-30 | 27.22 | $41.71 | 15600 |
| 2024-12-27 | 28.39 | $42.04 | 4400 |
| 2024-12-26 | 29.85 | $42.55 | 13300 |
| 2024-12-24 | 30.94 | $42.55 | 18800 |
| 2024-12-23 | 32.13 | $42.16 | 4100 |
| 2024-12-20 | 33.66 | $41.88 | 12445 |
| 2024-12-19 | 35.29 | $41.47 | 15000 |
| 2024-12-18 | 37.02 | $41.34 | 19300 |
| 2024-12-17 | 38.85 | $42.76 | 39500 |
| 2024-12-16 | 39.71 | $43.15 | 6302 |
| 2024-12-13 | 40.35 | $42.92 | 8800 |
| 2024-12-12 | 41.13 | $43.17 | 16338 |
| 2024-12-11 | 41.50 | $43.42 | 15600 |
| 2024-12-10 | 41.80 | $43.05 | 15743 |
| 2024-12-09 | 42.37 | $43.35 | 4612 |
| 2024-12-06 | 42.61 | $44.13 | 4711 |
| 2024-12-05 | 41.82 | $43.90 | 5000 |
| 2024-12-04 | 41.24 | $44.03 | 5845 |
| 2024-12-03 | 40.66 | $43.71 | 5100 |
| 2024-12-02 | 40.20 | $43.56 | 6000 |
| 2024-11-29 | 39.74 | $43.67 | 417 |
| 2024-11-27 | 39.10 | $43.33 | 9500 |
| 2024-11-26 | 38.58 | $43.66 | 8800 |
| 2024-11-25 | 37.90 | $43.18 | 9900 |
| 2024-11-22 | 37.44 | $42.96 | 19400 |
| 2024-11-21 | 37.16 | $42.74 | 37418 |
| 2024-11-20 | 36.97 | $42.32 | 4500 |
| 2024-11-19 | 37.06 | $42.22 | 19000 |
| 2024-11-18 | 37.19 | $41.97 | 12800 |
| 2024-11-15 | 37.42 | $41.95 | 13800 |
| 2024-11-14 | 37.73 | $42.47 | 18648 |
| 2024-11-13 | 37.29 | $42.84 | 9444 |
| 2024-11-12 | 36.30 | $42.97 | 12700 |
| 2024-11-11 | 35.27 | $43.09 | 28400 |
| 2024-11-08 | 34.07 | $43.02 | 9027 |
| 2024-11-07 | 32.85 | $42.25 | 19500 |
| 2024-11-06 | 31.89 | $41.68 | 21031 |
| 2024-11-05 | 31.14 | $40.40 | 2521 |
| 2024-11-04 | 31.25 | $39.71 | 3600 |
| 2024-11-01 | 31.89 | $39.64 | 2925 |
| 2024-10-31 | 32.66 | $39.62 | 12314 |
| 2024-10-30 | 33.48 | $40.29 | 1200 |
| 2024-10-29 | 33.23 | $40.42 | 7500 |
| 2024-10-28 | 32.96 | $40.31 | 3200 |
| 2024-10-25 | 32.78 | $40.18 | 1300 |
| 2024-10-24 | 32.76 | $40.12 | 7000 |
| 2024-10-23 | 32.75 | $40.01 | 8148 |
| 2024-10-22 | 32.75 | $40.48 | 3046 |
| 2024-10-21 | 31.87 | $40.67 | 2400 |
| 2024-10-18 | 30.61 | $40.86 | 8330 |
| 2024-10-17 | 29.78 | $40.68 | 4447 |
| 2024-10-16 | 28.92 | $40.80 | 10341 |
| 2024-10-15 | 28.02 | $40.62 | 3549 |
| 2024-10-14 | 27.19 | $40.65 | 6000 |
| 2024-10-11 | 26.32 | $40.38 | 2500 |
| 2024-10-10 | 25.60 | $40.04 | 4001 |
| 2024-10-09 | 25.13 | $39.97 | 56513 |
| 2024-10-08 | 24.51 | $39.78 | 63400 |
| 2024-10-07 | 24.10 | $39.42 | 4520 |
| 2024-10-04 | 23.80 | $39.74 | 11722 |
| 2024-10-03 | 23.19 | $39.33 | 3700 |
| 2024-10-02 | 22.85 | $39.35 | 1000 |
| 2024-10-01 | 22.46 | $39.39 | 8600 |
| 2024-09-30 | 22.05 | $39.63 | 9600 |
| 2024-09-27 | 21.39 | $39.40 | 4000 |
| 2024-09-26 | 20.87 | $39.42 | 8010 |
| 2024-09-25 | 20.26 | $39.28 | 727 |
| 2024-09-24 | 19.69 | $39.40 | 7208 |
| 2024-09-23 | 19.07 | $39.41 | 3200 |
| 2024-09-20 | 18.46 | $39.21 | 5200 |
| 2024-09-19 | 17.91 | $39.34 | 17633 |
| 2024-09-18 | 17.31 | $38.56 | 414 |
| 2024-09-17 | 17.10 | $38.60 | 1800 |
| 2024-09-16 | 16.80 | $38.52 | 933 |
| 2024-09-13 | 16.68 | $38.31 | 1219 |
| 2024-09-12 | 16.70 | $37.81 | 9938 |
| 2024-09-11 | 17.03 | $37.45 | 5716 |
| 2024-09-10 | 17.70 | $37.11 | 5300 |
| 2024-09-09 | 18.46 | $37.00 | 2347 |
| 2024-09-06 | 19.27 | $36.76 | 2138 |
| 2024-09-05 | 20.11 | $37.33 | 5500 |
| 2024-09-04 | 20.91 | $37.59 | 3702 |
| 2024-09-03 | 21.41 | $37.78 | 7116 |
| 2024-08-30 | 21.76 | $38.82 | 4323 |
| 2024-08-29 | 21.25 | $38.54 | 25400 |
| 2024-08-28 | 20.72 | $38.56 | 3704 |
| 2024-08-27 | 20.30 | $38.82 | 1400 |
| 2024-08-26 | 19.43 | $38.71 | 4740 |
| 2024-08-23 | 18.64 | $38.85 | 500 |
| 2024-08-22 | 17.86 | $38.18 | 6424 |
| 2024-08-21 | 17.26 | $38.50 | 1900 |
| 2024-08-20 | 16.59 | $38.10 | 2816 |
| 2024-08-19 | 16.06 | $38.25 | 1909 |
| 2024-08-16 | 15.50 | $37.75 | 47949 |
| 2024-08-15 | 15.20 | $37.61 | 3514 |
| 2024-08-14 | 14.83 | $37.12 | 1043 |
| 2024-08-13 | 14.82 | $36.93 | 200 |
| 2024-08-12 | 14.94 | $36.45 | 10200 |
| 2024-08-09 | 15.34 | $36.36 | 19145 |
| 2024-08-08 | 15.80 | $36.15 | 2634 |
| 2024-08-07 | 16.49 | $35.66 | 5200 |
| 2024-08-06 | 17.22 | $35.42 | 3627 |
| 2024-08-05 | 17.94 | $35.12 | 8200 |
| 2024-08-02 | 18.25 | $36.17 | 271600 |
| 2024-08-01 | 19.11 | $37.05 | 45726 |
| 2024-07-31 | 19.18 | $37.63 | 33200 |
| 2024-07-30 | 18.66 | $37.25 | 205700 |
| 2024-07-29 | 18.46 | $37.45 | 77900 |
| 2024-07-26 | 18.13 | $37.20 | 3200 |
| 2024-07-25 | 18.78 | $36.92 | 20900 |
| 2024-07-24 | 19.75 | $36.81 | 6834 |
| 2024-07-23 | 20.78 | $37.84 | 15200 |
| 2024-07-22 | 20.73 | $37.58 | 7700 |
| 2024-07-19 | 20.82 | $37.41 | 330 |
| 2024-07-18 | 21.27 | $37.88 | 600 |
| 2024-07-17 | 21.37 | $37.93 | 6631 |
| 2024-07-16 | 21.11 | $38.70 | 3100 |
| 2024-07-15 | 19.83 | $38.27 | 624 |
| 2024-07-12 | 18.67 | $38.19 | 5929 |
| 2024-07-11 | 17.49 | $37.87 | 2514 |
| 2024-07-10 | 16.65 | $37.56 | 139 |
| 2024-07-09 | 16.10 | $36.95 | 200 |
| 2024-07-08 | 16.26 | $37.17 | 2441 |
| 2024-07-05 | 16.11 | $37.04 | 500 |
| 2024-07-03 | 16.16 | $37.01 | 12647 |
| 2024-07-02 | 16.26 | $36.91 | 33309 |
| 2024-07-01 | 16.49 | $36.84 | 2701 |
| 2024-06-28 | 16.80 | $36.97 | 3104 |
| 2024-06-27 | 16.62 | $36.94 | 100 |
| 2024-06-26 | 16.77 | $36.91 | 100 |
| 2024-06-25 | 16.97 | $37.04 | 1900 |
| 2024-06-24 | 17.14 | $36.98 | 3413 |
| 2024-06-21 | 17.24 | $36.98 | 3739 |
| 2024-06-20 | 17.45 | $36.85 | 10401 |
| 2024-06-18 | 17.50 | $37.06 | 18935 |
| 2024-06-17 | 17.36 | $37.09 | 3400 |
| 2024-06-14 | 17.22 | $36.86 | 4649 |
| 2024-06-13 | 17.34 | $36.78 | 16934 |
| 2024-06-12 | 17.27 | $37.05 | 1049 |
| 2024-06-11 | 16.82 | $36.50 | 733 |
| 2024-06-10 | 17.06 | $36.67 | 300 |
| 2024-06-07 | 16.87 | $36.54 | 3800 |
| 2024-06-06 | 16.79 | $36.73 | 2110 |
| 2024-06-05 | 16.49 | $36.93 | 2500 |
| 2024-06-04 | 16.17 | $36.28 | 4636 |
| 2024-06-03 | 16.55 | $36.41 | 600 |
| 2024-05-31 | 16.95 | $36.55 | 13000 |
| 2024-05-30 | 17.36 | $36.10 | 79826 |
| 2024-05-29 | 18.14 | $36.39 | 35302 |
| 2024-05-28 | 18.56 | $36.67 | 3727 |
| 2024-05-24 | 18.63 | $36.73 | 700 |
| 2024-05-23 | 18.56 | $36.58 | 2900 |
| 2024-05-22 | 18.48 | $36.66 | 9213 |
| 2024-05-21 | 18.49 | $36.99 | 4300 |
| 2024-05-20 | 18.11 | $37.02 | 541 |
| 2024-05-17 | 17.54 | $36.81 | 2446 |
| 2024-05-16 | 17.13 | $36.75 | 10202 |
| 2024-05-15 | 16.69 | $37.06 | 1100 |
| 2024-05-14 | 16.05 | $36.33 | 15625 |
| 2024-05-13 | 16.02 | $36.20 | 900 |
| 2024-05-10 | 16.11 | $36.29 | 1800 |
| 2024-05-09 | 16.14 | $36.17 | 20827 |
| 2024-05-08 | 16.28 | $35.89 | 200 |
| 2024-05-07 | 16.71 | $35.88 | 5100 |
| 2024-05-06 | 17.16 | $35.90 | 9125 |
| 2024-05-03 | 17.75 | $35.53 | 731 |
| 2024-05-02 | 18.68 | $35.04 | 4536 |
| 2024-05-01 | 19.02 | $34.82 | 611 |
| 2024-04-30 | 19.11 | $34.83 | 2500 |
| 2024-04-29 | 19.29 | $35.48 | 2900 |
| 2024-04-26 | 20.10 | $35.46 | 9026 |
| 2024-04-25 | 20.97 | $35.03 | 6015 |
| 2024-04-24 | 21.34 | $35.45 | 9541 |
| 2024-04-23 | 22.27 | $35.32 | 2100 |
| 2024-04-22 | 23.01 | $34.86 | 25800 |
| 2024-04-19 | 23.01 | $34.56 | 2847 |
| 2024-04-18 | 22.89 | $34.77 | 3818 |
| 2024-04-17 | 23.04 | $34.92 | 2400 |
| 2024-04-16 | 23.30 | $35.02 | 9538 |
| 2024-04-15 | 23.70 | $35.00 | 3700 |
| 2024-04-12 | 24.16 | $35.48 | 4000 |
| 2024-04-11 | 25.10 | $35.99 | 300 |
| 2024-04-10 | 26.31 | $35.75 | 3814 |
| 2024-04-09 | 27.64 | $36.17 | 2246 |
| 2024-04-08 | 28.88 | $36.25 | 3532 |
| 2024-04-05 | 29.62 | $36.30 | 3046 |
| 2024-04-04 | 30.41 | $35.85 | 3200 |
| 2024-04-03 | 31.24 | $36.22 | 4500 |
| 2024-04-02 | 31.65 | $36.07 | 14546 |
| 2024-04-01 | 32.31 | $36.34 | 11000 |
| 2024-03-28 | 32.27 | $36.40 | 8400 |
| 2024-03-27 | 32.10 | $36.30 | 5600 |
| 2024-03-26 | 32.05 | $36.06 | 5300 |
| 2024-03-25 | 32.00 | $36.17 | 1700 |
| 2024-03-22 | 31.78 | $36.29 | 1700 |
| 2024-03-21 | 31.38 | $36.41 | 16100 |
| 2024-03-20 | 30.87 | $36.07 | 1900 |
| 2024-03-19 | 30.61 | $35.71 | 1432 |
| 2024-03-18 | 30.61 | $35.41 | 7500 |
| 2024-03-15 | 30.75 | $35.20 | 5241 |
| 2024-03-14 | 31.05 | $35.38 | 2617 |
| 2024-03-13 | 31.11 | $35.68 | 1700 |
| 2024-03-12 | 30.61 | $35.72 | 500 |
| 2024-03-11 | 30.14 | $35.28 | 1215 |
| 2024-03-08 | 29.92 | $35.33 | 2938 |
| 2024-03-07 | 29.52 | $35.49 | 217 |
| 2024-03-06 | 29.39 | $35.10 | 13511 |
| 2024-03-05 | 29.50 | $34.88 | 611 |
| 2024-03-04 | 29.80 | $35.24 | 100 |
| 2024-03-01 | 29.33 | $35.24 | 112 |
| 2024-02-29 | 28.83 | $34.90 | 244 |
| 2024-02-28 | 28.56 | $34.55 | 4120 |
| 2024-02-27 | 28.52 | $34.64 | 100 |
| 2024-02-26 | 28.34 | $34.59 | 3313 |
| 2024-02-23 | 28.15 | $34.69 | 10941 |
| 2024-02-22 | 27.95 | $34.51 | 3836 |
| 2024-02-21 | 27.86 | $33.82 | 1000 |
| 2024-02-20 | 28.32 | $33.93 | 4500 |
| 2024-02-16 | 28.72 | $34.07 | 700 |
| 2024-02-15 | 28.82 | $34.28 | 700 |
| 2024-02-14 | 28.99 | $33.98 | 4727 |
| 2024-02-13 | 29.43 | $33.36 | 6600 |
| 2024-02-12 | 30.47 | $34.17 | 11410 |
| 2024-02-09 | 30.08 | $34.03 | 600 |
| 2024-02-08 | 29.88 | $33.77 | 1300 |
| 2024-02-07 | 29.92 | $33.48 | 5846 |
| 2024-02-06 | 30.20 | $33.33 | 4900 |
| 2024-02-05 | 30.73 | $33.28 | 6041 |
| 2024-02-02 | 31.29 | $33.60 | 8700 |
| 2024-02-01 | 31.34 | $33.30 | 46800 |
| 2024-01-31 | 31.70 | $32.85 | 5425 |
| 2024-01-30 | 32.21 | $33.45 | 6000 |
| 2024-01-29 | 31.73 | $33.38 | 400 |
| 2024-01-26 | 31.34 | $33.09 | 16800 |
| 2024-01-25 | 31.15 | $33.07 | 5947 |
| 2024-01-24 | 31.04 | $32.92 | 5500 |
| 2024-01-23 | 30.92 | $32.85 | 11800 |
| 2024-01-22 | 31.04 | $33.03 | 1321 |
| 2024-01-19 | 30.86 | $32.69 | 5500 |
| 2024-01-18 | 31.02 | $32.32 | 38400 |
| 2024-01-17 | 31.63 | $32.09 | 900 |
| 2024-01-16 | 32.60 | $32.25 | 1016 |
| 2024-01-12 | 33.14 | $32.26 | 6912 |
| 2024-01-11 | 33.63 | $32.29 | 6105 |
| 2024-01-10 | 34.14 | $32.26 | 200 |
| 2024-01-09 | 34.32 | $32.15 | 500 |
| 2024-01-08 | 34.62 | $32.17 | 4600 |
| 2024-01-05 | 34.95 | $31.73 | 441 |
| 2024-01-04 | 35.71 | $31.70 | 1645 |
| 2024-01-03 | 36.51 | $31.69 | 9517 |
| 2024-01-02 | 37.36 | $32.10 | 6447 |
| 2023-12-29 | 37.73 | $32.28 | 13501 |
| 2023-12-28 | 37.63 | $32.45 | 1500 |
| 2023-12-27 | 37.06 | $32.44 | 7600 |
| 2023-12-26 | 36.47 | $32.45 | 4200 |
| 2023-12-22 | 35.88 | $32.26 | 320 |
| 2023-12-21 | 35.37 | $32.08 | 9401 |
| 2023-12-20 | 35.00 | $31.66 | 13406 |
| 2023-12-19 | 34.61 | $32.31 | 4402 |
| 2023-12-18 | 33.21 | $31.94 | 10300 |
| 2023-12-15 | 31.92 | $31.78 | 4817 |
| 2023-12-14 | 30.61 | $32.00 | 4700 |
| 2023-12-13 | 29.06 | $31.60 | 442 |
| 2023-12-12 | 27.66 | $31.04 | 2414 |
| 2023-12-11 | 26.58 | $30.81 | 6517 |
| 2023-12-08 | 25.65 | $30.68 | 15628 |
| 2023-12-07 | 24.74 | $30.56 | 6124 |
| 2023-12-06 | 23.94 | $30.29 | 100 |
| 2023-12-05 | 23.38 | $30.34 | 15210 |
| 2023-12-04 | 22.76 | $30.42 | 3304 |
| 2023-12-01 | 22.01 | $30.49 | 6400 |
| 2023-11-30 | 21.21 | $30.14 | 33900 |
| 2023-11-29 | 20.71 | $29.93 | 4116 |
| 2023-11-28 | 20.26 | $29.97 | 941 |
| 2023-11-27 | 19.88 | $30.06 | 200 |
| 2023-11-24 | 19.25 | $30.11 | — |
| 2023-11-22 | 18.49 | $30.07 | 9832 |
| 2023-11-21 | 17.70 | $29.93 | — |
| 2023-11-20 | 17.03 | $30.03 | 7702 |
| 2023-11-17 | 16.33 | $29.83 | 2100 |
| 2023-11-16 | 15.76 | $29.72 | 8808 |
| 2023-11-15 | 15.26 | $29.80 | 7133 |
| 2023-11-14 | 14.48 | $29.88 | 20100 |
| 2023-11-13 | 13.63 | $28.94 | 16443 |
| 2023-11-10 | 13.59 | $28.93 | 7300 |
| 2023-11-09 | 13.55 | $28.48 | 100 |
| 2023-11-08 | 14.05 | $28.69 | 222 |
| 2023-11-07 | 14.39 | $28.77 | 19800 |
| 2023-11-06 | 14.64 | $28.69 | 1700 |
| 2023-11-03 | 15.07 | $28.74 | 400 |
| 2023-11-02 | 15.46 | $28.33 | 700 |
| 2023-11-01 | 16.25 | $27.87 | 600 |
| 2023-10-31 | 16.44 | $27.42 | 9800 |
| 2023-10-30 | 15.99 | $27.19 | 11000 |
| 2023-10-27 | 15.22 | $26.94 | 3700 |
| 2023-10-26 | 14.24 | $27.07 | 119 |
| 2023-10-25 | 13.36 | $27.21 | 1416 |
| 2023-10-24 | 12.54 | $27.75 | 1700 |
| 2023-10-23 | 12.10 | $27.60 | 4800 |
| 2023-10-20 | 11.64 | $27.71 | 100 |
| 2023-10-19 | 11.26 | $28.10 | 100 |
| 2023-10-18 | 11.28 | $28.37 | 1100 |
| 2023-10-17 | 11.62 | $28.78 | 1539 |
| 2023-10-16 | 11.94 | $28.69 | 200 |
| 2023-10-13 | 12.51 | $28.30 | 127 |
| 2023-10-12 | 12.66 | $28.48 | 1900 |
| 2023-10-11 | 13.05 | $28.87 | 800 |
| 2023-10-10 | 13.66 | $28.68 | 3403 |
| 2023-10-09 | 14.36 | $28.48 | 5 |
| 2023-10-06 | 14.61 | $28.31 | 500 |
| 2023-10-05 | 14.77 | $27.97 | 2921 |
| 2023-10-04 | 14.18 | $28.05 | 8800 |
| 2023-10-03 | 13.55 | $27.81 | 100 |
| 2023-10-02 | 12.43 | $28.33 | 1313 |
| 2023-09-29 | 11.76 | $28.46 | 3500 |
| 2023-09-28 | 11.17 | $28.64 | 100 |
| 2023-09-27 | 10.88 | $28.36 | 8200 |
| 2023-09-26 | 10.23 | $28.32 | 18200 |
| 2023-09-25 | 9.55 | $28.71 | 1017 |
| 2023-09-22 | 9.44 | $28.57 | 823 |
| 2023-09-21 | 9.33 | $28.53 | 2309 |
| 2023-09-20 | 9.18 | $28.99 | 600 |
| 2023-09-19 | 9.62 | $29.18 | 1000 |
| 2023-09-18 | 9.92 | $29.22 | 431 |
| 2023-09-15 | 10.30 | $29.17 | 2215 |
| 2023-09-14 | 10.58 | $29.58 | 500 |
| 2023-09-13 | 10.66 | $29.27 | 727 |
| 2023-09-12 | 11.20 | $29.31 | 1304 |
| 2023-09-11 | 11.70 | $29.42 | 108 |
| 2023-09-08 | 12.03 | $29.26 | 1210 |
| 2023-09-07 | 12.61 | $29.24 | 400 |
| 2023-09-06 | 13.27 | $29.24 | 8800 |
| 2023-09-05 | 13.96 | $29.24 | 3025 |
| 2023-09-01 | 14.66 | $29.64 | 1028 |
| 2023-08-31 | 14.85 | $29.50 | 2520 |
| 2023-08-30 | 15.14 | $29.42 | 100 |
| 2023-08-29 | 15.65 | $29.25 | — |
| 2023-08-28 | 16.42 | $28.82 | 100 |
| 2023-08-25 | 16.67 | $28.62 | 2816 |
| 2023-08-24 | 16.79 | $28.58 | 2529 |
| 2023-08-23 | 17.07 | $28.93 | 100 |
| 2023-08-22 | 17.86 | $28.63 | 832 |
| 2023-08-21 | 18.40 | $28.69 | 102 |
| 2023-08-18 | 19.05 | $28.46 | 300 |
| 2023-08-17 | 19.41 | $28.44 | 2325 |
| 2023-08-16 | 19.78 | $28.83 | 16034 |
| 2023-08-15 | 20.71 | $29.08 | 100 |
| 2023-08-14 | 21.53 | $29.30 | 400 |
| 2023-08-11 | 22.26 | $29.16 | 64800 |
| 2023-08-10 | 23.19 | $29.23 | 400 |
| 2023-08-09 | 24.05 | $29.23 | 2326 |
| 2023-08-08 | 24.99 | $29.53 | 6509 |
| 2023-08-07 | 25.92 | $29.65 | 432 |
| 2023-08-04 | 26.56 | $29.32 | 1219 |
| 2023-08-03 | 27.44 | $29.59 | 922 |
| 2023-08-02 | 28.05 | $29.80 | 2507 |
| 2023-08-01 | 28.30 | $30.29 | 215 |
| 2023-07-31 | 27.71 | $30.00 | 200 |
| 2023-07-28 | 27.36 | $29.85 | 335 |
| 2023-07-27 | 27.14 | $29.70 | 1634 |
| 2023-07-26 | 26.90 | $29.82 | 8749 |
| 2023-07-25 | 27.00 | $30.07 | 310 |
| 2023-07-24 | 26.50 | $29.91 | 800 |
| 2023-07-21 | 26.08 | $29.87 | 3800 |
| 2023-07-20 | 25.63 | $29.90 | 1516 |
| 2023-07-19 | 25.09 | $30.27 | 14200 |
| 2023-07-18 | 23.92 | $30.21 | 8318 |
| 2023-07-17 | 22.72 | $29.92 | 3145 |
| 2023-07-14 | 21.66 | $29.70 | 10114 |
| 2023-07-13 | 20.73 | $29.77 | 1800 |
| 2023-07-12 | 19.75 | $29.45 | 1737 |
| 2023-07-11 | 18.89 | $29.30 | 111 |
| 2023-07-10 | 18.23 | $29.02 | 1700 |
| 2023-07-07 | 17.79 | $28.63 | 1100 |
| 2023-07-06 | 17.50 | $28.61 | 713 |
| 2023-07-05 | 17.45 | $28.85 | 3446 |
| 2023-07-03 | 16.82 | $29.02 | 5500 |
| 2023-06-30 | 15.96 | $29.02 | 3700 |
| 2023-06-29 | 15.09 | $28.70 | 100 |
| 2023-06-28 | 14.48 | $28.44 | 428 |
| 2023-06-27 | 14.10 | $28.53 | 1307 |
| 2023-06-26 | 13.70 | $28.07 | 500 |
| 2023-06-23 | 13.83 | $28.02 | 400 |
| 2023-06-22 | 13.98 | $28.29 | 500 |
| 2023-06-21 | 13.80 | $28.30 | 1300 |
| 2023-06-20 | 13.53 | $28.39 | 1100 |
| 2023-06-16 | 13.11 | $28.49 | 100 |
| 2023-06-15 | 12.50 | $28.67 | 129 |
| 2023-06-14 | 11.58 | $28.38 | 1400 |
| 2023-06-13 | 10.87 | $28.47 | 4200 |
| 2023-06-12 | 9.92 | $28.24 | 1000 |
| 2023-06-09 | 9.15 | $27.86 | 1607 |
| 2023-06-08 | 8.71 | $27.93 | 200 |
| 2023-06-07 | 8.13 | $27.78 | 300 |
| 2023-06-06 | 7.68 | $27.74 | 100 |
| 2023-06-05 | 7.27 | $27.50 | 4300 |
| 2023-06-02 | 7.08 | $27.54 | 46200 |
| 2023-06-01 | 6.77 | $26.94 | 10031 |
| 2023-05-31 | 7.04 | $26.77 | 2820 |
| 2023-05-30 | 7.24 | $27.05 | 79 |
| 2023-05-26 | 7.24 | $27.07 | 10200 |
| 2023-05-25 | 7.22 | $26.65 | 6100 |
| 2023-05-24 | 7.49 | $26.37 | 527 |
| 2023-05-23 | 7.40 | $26.62 | 6500 |
| 2023-05-22 | 7.65 | $26.88 | 600 |
| 2023-05-19 | 7.82 | $26.89 | 10610 |
| 2023-05-18 | 8.00 | $27.00 | 200 |
| 2023-05-17 | 7.91 | $26.69 | 7800 |
| 2023-05-16 | 8.14 | $26.23 | 49200 |
| 2023-05-15 | 8.24 | $26.50 | 47300 |
| 2023-05-12 | 8.45 | $26.25 | 11500 |
| 2023-05-11 | 8.58 | $26.41 | 6134 |
| 2023-05-10 | 9.02 | $26.50 | 2100 |
| 2023-05-09 | 9.37 | $26.47 | 200 |
| 2023-05-08 | 9.78 | $26.58 | 200 |
| 2023-05-05 | 10.08 | $26.60 | 800 |
| 2023-05-04 | 10.38 | $26.18 | 100 |
| 2023-05-03 | 10.55 | $26.44 | 2800 |
| 2023-05-02 | 11.02 | $26.50 | 500 |
| 2023-05-01 | 11.21 | $26.97 | 2900 |
| 2023-04-28 | 11.66 | $26.84 | 1227 |
| 2023-04-27 | 12.18 | $26.58 | 2706 |
| 2023-04-26 | 12.37 | $26.19 | 2500 |
| 2023-04-25 | 12.33 | $26.40 | 2200 |
| 2023-04-24 | 12.54 | $26.90 | 500 |
| 2023-04-21 | 13.13 | $26.85 | 87325 |
| 2023-04-20 | 13.81 | $26.89 | 17123 |
| 2023-04-19 | 14.37 | $27.07 | 42418 |
| 2023-04-18 | 14.88 | $27.16 | 19147 |
| 2023-04-17 | 15.22 | $27.12 | 36342 |
| 2023-04-14 | 15.59 | $26.94 | 9817 |
| 2023-04-13 | 16.37 | $26.93 | 64310 |
| 2023-04-12 | 17.18 | $26.67 | 5800 |
| 2023-04-11 | 17.92 | $26.85 | 5900 |
| 2023-04-10 | 18.84 | $26.67 | 28300 |
| 2023-04-06 | 19.57 | $26.43 | 9835 |
| 2023-04-05 | 20.01 | $26.43 | 4600 |
| 2023-04-04 | 20.47 | $26.54 | 100 |
| 2023-04-03 | 21.23 | $26.90 | 21200 |
| 2023-03-31 | 22.22 | $26.90 | 14900 |
| 2023-03-30 | 23.17 | $26.42 | 5424 |
| 2023-03-29 | 23.88 | $26.34 | 300 |
| 2023-03-28 | 24.36 | $26.10 | 4900 |
| 2023-03-27 | 24.61 | $26.08 | 8900 |
| 2023-03-24 | 24.93 | $25.85 | 9506 |
| 2023-03-23 | 24.94 | $25.80 | 11513 |
| 2023-03-22 | 25.19 | $25.87 | 2516 |
| 2023-03-21 | 25.49 | $26.43 | 7300 |
| 2023-03-20 | 26.18 | $26.07 | 805 |
| 2023-03-17 | 26.55 | $25.78 | 21600 |
| 2023-03-16 | 26.59 | $26.25 | 3541 |
| 2023-03-15 | 26.97 | $25.77 | 5100 |
| 2023-03-14 | 26.79 | $26.14 | 10200 |
| 2023-03-13 | 26.96 | $25.69 | 12800 |
| 2023-03-10 | 26.86 | $26.00 | 10300 |
| 2023-03-09 | 27.07 | $26.71 | 12337 |
| 2023-03-08 | 27.94 | $27.36 | 3 |
| 2023-03-07 | 29.22 | $27.35 | 200 |
| 2023-03-06 | 30.58 | $27.69 | 4625 |
| 2023-03-03 | 31.53 | $27.93 | — |
| 2023-03-02 | 32.19 | $27.51 | 700 |
| 2023-03-01 | 33.34 | $27.35 | 800 |
| 2023-02-28 | 34.70 | $27.43 | 1000 |
| 2023-02-27 | 36.01 | $27.49 | 100 |
| 2023-02-24 | 37.52 | $27.42 | 23716 |
| 2023-02-23 | 39.13 | $27.68 | 100 |
| 2023-02-22 | 40.26 | $27.53 | 15300 |
| 2023-02-21 | 41.44 | $27.57 | 4200 |
| 2023-02-17 | 42.64 | $28.20 | 9505 |
| 2023-02-16 | 43.17 | $28.23 | 2513 |
| 2023-02-15 | 43.50 | $28.48 | 5900 |
| 2023-02-14 | 43.75 | $28.37 | 3200 |
| 2023-02-13 | 44.00 | $28.27 | 100 |
| 2023-02-10 | 44.42 | $27.97 | 1800 |
| 2023-02-09 | 45.06 | $27.98 | 3109 |
| 2023-02-08 | 45.60 | $28.18 | 10115 |
| 2023-02-07 | 45.93 | $28.44 | 6638 |
| 2023-02-06 | 46.28 | $28.20 | 419 |
| 2023-02-03 | 46.76 | $28.50 | 700 |
| 2023-02-02 | 46.90 | $28.77 | 3200 |
| 2023-02-01 | 46.74 | $28.55 | 17349 |
| 2023-01-31 | 46.66 | $28.28 | 17400 |
| 2023-01-30 | 46.71 | $27.82 | 11501 |
| 2023-01-27 | 46.94 | $28.06 | 240200 |
| 2023-01-26 | 46.93 | $28.06 | 17325 |
| 2023-01-25 | 46.96 | $27.75 | — |
| 2023-01-24 | 47.13 | $27.72 | 5800 |
| 2023-01-23 | 47.32 | $27.69 | 3300 |
| 2023-01-20 | 47.52 | $27.44 | 100 |
| 2023-01-19 | 47.88 | $27.01 | 1000 |
| 2023-01-18 | 48.46 | $27.22 | 500 |
| 2023-01-17 | 48.85 | $27.61 | 17000 |
| 2023-01-13 | 48.82 | $27.64 | 10000 |
| 2023-01-12 | 48.82 | $27.56 | 14535 |
| 2023-01-11 | 48.80 | $27.53 | 2618 |
| 2023-01-10 | 48.82 | $27.19 | 500 |
| 2023-01-09 | 48.97 | $27.04 | 6704 |
| 2023-01-06 | 49.12 | $27.04 | 844 |
| 2023-01-05 | 49.36 | $26.48 | 3501 |
| 2023-01-04 | 49.80 | $26.78 | 26429 |
| 2023-01-03 | 50.12 | $26.51 | 4316 |
| 2022-12-30 | 50.58 | $26.59 | 2900 |
| 2022-12-29 | 51.06 | $26.67 | 20800 |
| 2022-12-28 | 51.44 | $26.32 | 1714 |
| 2022-12-27 | 51.84 | $27.04 | 4718 |
| 2022-12-23 | 51.98 | $26.65 | 17529 |
| 2022-12-22 | 52.23 | $26.50 | 301 |
| 2022-12-21 | 52.54 | $26.81 | 6826 |
| 2022-12-20 | 52.47 | $26.47 | 200 |
| 2022-12-19 | 52.48 | $26.39 | — |
| 2022-12-16 | 52.51 | $26.61 | 11235 |
| 2022-12-15 | 52.53 | $26.80 | 511 |
| 2022-12-14 | 52.29 | $27.44 | 700 |
| 2022-12-13 | 51.59 | $27.63 | 1120 |
| 2022-12-12 | 50.72 | $27.50 | 10900 |
| 2022-12-09 | 49.84 | $27.08 | 22037 |
| 2022-12-08 | 48.93 | $27.27 | 200 |
| 2022-12-07 | 47.84 | $27.14 | 8616 |
| 2022-12-06 | 46.72 | $27.14 | 19400 |
| 2022-12-05 | 45.53 | $27.45 | 4500 |
| 2022-12-02 | 44.05 | $28.03 | 402 |
| 2022-12-01 | 42.22 | $28.12 | 6303 |
| 2022-11-30 | 40.23 | $28.19 | 3500 |
| 2022-11-29 | 38.14 | $27.62 | 10400 |
| 2022-11-28 | 35.97 | $27.60 | 69424 |
| 2022-11-25 | 33.67 | $27.96 | 100 |
| 2022-11-23 | 31.08 | $27.91 | 15616 |
| 2022-11-22 | 28.35 | $27.83 | 2734 |
| 2022-11-21 | 25.49 | $27.40 | 11500 |
| 2022-11-18 | 22.49 | $27.40 | 4700 |
| 2022-11-17 | 19.33 | $27.21 | 601 |
| 2022-11-16 | 16.01 | $27.37 | 13200 |
| 2022-11-15 | 12.37 | $27.51 | 19239 |
| 2022-11-14 | 8.53 | $27.37 | 17720 |
| 2022-11-11 | 4.48 | $27.61 | 11700 |
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