Is AllianzIM U.S. Equity Buffer10 Dec ETF (DECT) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer10 Dec ETF (DECT) research center and poll results.
CBOE : DECT
AllianzIM U.S. Equity Buffer10 Dec ETF
$39.265 USD
-$0.22 (-0.56%)
- Volume
- 2.74K
- Average Volume
- 10.58K
- Market Capitalization
- $123.84M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.62
- Year Low
- $33.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
39.24
2026-07-17
Close Price
$39.29
Vol: 3402
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.13
Average
31.15
Maximum
39.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.24 | $39.29 | 3402 |
| 2026-07-16 | 39.22 | $39.49 | 11233 |
| 2026-07-15 | 39.21 | $39.60 | 5246 |
| 2026-07-14 | 39.19 | $39.51 | 5200 |
| 2026-07-13 | 39.17 | $39.40 | 3202 |
| 2026-07-10 | 39.14 | $39.57 | 4909 |
| 2026-07-09 | 39.08 | $39.44 | 9300 |
| 2026-07-08 | 39.05 | $39.25 | 9705 |
| 2026-07-07 | 39.03 | $39.32 | 13949 |
| 2026-07-06 | 39.01 | $39.42 | 3100 |
| 2026-07-02 | 39.00 | $39.20 | 8600 |
| 2026-07-01 | 39.01 | $39.23 | 10120 |
| 2026-06-30 | 39.02 | $39.26 | 11600 |
| 2026-06-29 | 39.02 | $39.08 | 6331 |
| 2026-06-26 | 39.03 | $38.84 | 14538 |
| 2026-06-25 | 39.06 | $38.79 | 11409 |
| 2026-06-24 | 39.07 | $38.80 | 5616 |
| 2026-06-23 | 39.09 | $38.81 | 8100 |
| 2026-06-22 | 39.10 | $39.16 | 8400 |
| 2026-06-18 | 39.08 | $39.24 | 6515 |
| 2026-06-17 | 39.06 | $38.95 | 6000 |
| 2026-06-16 | 39.04 | $39.28 | 5333 |
| 2026-06-15 | 39.02 | $39.33 | 19400 |
| 2026-06-12 | 38.99 | $38.94 | 8300 |
| 2026-06-11 | 38.99 | $38.80 | 9800 |
| 2026-06-10 | 38.99 | $38.46 | 18834 |
| 2026-06-09 | 39.00 | $38.78 | 11700 |
| 2026-06-08 | 39.00 | $38.88 | 8443 |
| 2026-06-05 | 38.99 | $38.85 | 11317 |
| 2026-06-04 | 38.98 | $39.38 | 7000 |
| 2026-06-03 | 38.94 | $39.28 | 5640 |
| 2026-06-02 | 38.89 | $39.40 | 2504 |
| 2026-06-01 | 38.82 | $39.37 | 6800 |
| 2026-05-29 | 38.77 | $39.34 | 8200 |
| 2026-05-28 | 38.71 | $39.26 | 11600 |
| 2026-05-27 | 38.64 | $39.14 | 11200 |
| 2026-05-26 | 38.58 | $39.12 | 9900 |
| 2026-05-22 | 38.52 | $38.98 | 3311 |
| 2026-05-21 | 38.47 | $38.86 | 14500 |
| 2026-05-20 | 38.42 | $38.85 | 9113 |
| 2026-05-19 | 38.37 | $38.57 | 5306 |
| 2026-05-18 | 38.33 | $38.76 | 3543 |
| 2026-05-15 | 38.28 | $38.71 | 20800 |
| 2026-05-14 | 38.23 | $38.97 | 12700 |
| 2026-05-13 | 38.16 | $38.82 | 16123 |
| 2026-05-12 | 38.10 | $38.74 | 7200 |
| 2026-05-11 | 38.02 | $38.73 | 5603 |
| 2026-05-08 | 37.93 | $38.72 | 20400 |
| 2026-05-07 | 37.83 | $38.53 | 10700 |
| 2026-05-06 | 37.75 | $38.60 | 11800 |
| 2026-05-05 | 37.64 | $38.29 | 61600 |
| 2026-05-04 | 37.52 | $38.12 | 5340 |
| 2026-05-01 | 37.41 | $38.25 | 22500 |
| 2026-04-30 | 37.29 | $38.17 | 21031 |
| 2026-04-29 | 37.17 | $37.89 | 10100 |
| 2026-04-28 | 37.05 | $37.88 | 7511 |
| 2026-04-27 | 36.90 | $38.03 | 6200 |
| 2026-04-24 | 36.75 | $37.98 | 9800 |
| 2026-04-23 | 36.62 | $37.77 | 8537 |
| 2026-04-22 | 36.52 | $37.92 | 9800 |
| 2026-04-21 | 36.41 | $37.63 | 14815 |
| 2026-04-20 | 36.32 | $37.79 | 8800 |
| 2026-04-17 | 36.20 | $37.84 | 11732 |
| 2026-04-16 | 36.10 | $37.51 | 7400 |
| 2026-04-15 | 36.02 | $37.51 | 14017 |
| 2026-04-14 | 35.96 | $37.27 | 4449 |
| 2026-04-13 | 35.91 | $36.98 | 6200 |
| 2026-04-10 | 35.86 | $36.71 | 4800 |
| 2026-04-09 | 35.82 | $36.77 | 8500 |
| 2026-04-08 | 35.81 | $36.56 | 14507 |
| 2026-04-07 | 35.80 | $35.91 | 6000 |
| 2026-04-06 | 35.83 | $35.91 | 6148 |
| 2026-04-02 | 35.86 | $35.77 | 15814 |
| 2026-04-01 | 35.90 | $35.77 | 7600 |
| 2026-03-31 | 35.95 | $35.55 | 3649 |
| 2026-03-30 | 36.00 | $34.87 | 9800 |
| 2026-03-27 | 36.10 | $34.95 | 4900 |
| 2026-03-26 | 36.19 | $35.40 | 11830 |
| 2026-03-25 | 36.27 | $35.82 | 10736 |
| 2026-03-24 | 36.33 | $35.66 | 4936 |
| 2026-03-23 | 36.40 | $35.79 | 5803 |
| 2026-03-20 | 36.44 | $35.43 | 4500 |
| 2026-03-19 | 36.52 | $35.87 | 11600 |
| 2026-03-18 | 36.57 | $35.90 | 6600 |
| 2026-03-17 | 36.61 | $36.31 | 10118 |
| 2026-03-16 | 36.63 | $36.23 | 10100 |
| 2026-03-13 | 36.65 | $35.92 | 5508 |
| 2026-03-12 | 36.68 | $36.07 | 6900 |
| 2026-03-11 | 36.73 | $36.44 | 6600 |
| 2026-03-10 | 36.76 | $36.52 | 7400 |
| 2026-03-09 | 36.79 | $36.50 | 16325 |
| 2026-03-06 | 36.81 | $36.36 | 11800 |
| 2026-03-05 | 36.82 | $36.62 | 15500 |
| 2026-03-04 | 36.83 | $36.77 | 10537 |
| 2026-03-03 | 36.84 | $36.61 | 4836 |
| 2026-03-02 | 36.86 | $36.82 | 8100 |
| 2026-02-27 | 36.87 | $36.82 | 12100 |
| 2026-02-26 | 36.88 | $36.90 | 13200 |
| 2026-02-25 | 36.89 | $37.14 | 8900 |
| 2026-02-24 | 36.89 | $36.90 | 4631 |
| 2026-02-23 | 36.89 | $36.71 | 12500 |
| 2026-02-20 | 36.90 | $36.98 | 11200 |
| 2026-02-19 | 36.90 | $36.79 | 5713 |
| 2026-02-18 | 36.90 | $36.81 | 9500 |
| 2026-02-17 | 36.88 | $36.67 | 14424 |
| 2026-02-13 | 36.89 | $36.62 | 19734 |
| 2026-02-12 | 36.91 | $36.59 | 18515 |
| 2026-02-11 | 36.93 | $37.00 | 10700 |
| 2026-02-10 | 36.93 | $37.01 | 9209 |
| 2026-02-09 | 36.93 | $37.08 | 14523 |
| 2026-02-06 | 36.93 | $37.03 | 5348 |
| 2026-02-05 | 36.92 | $36.47 | 8900 |
| 2026-02-04 | 36.95 | $36.86 | 13800 |
| 2026-02-03 | 36.95 | $36.93 | 4100 |
| 2026-02-02 | 36.95 | $37.10 | 8700 |
| 2026-01-30 | 36.92 | $36.97 | 14500 |
| 2026-01-29 | 36.91 | $37.06 | 14000 |
| 2026-01-28 | 36.90 | $37.10 | 10127 |
| 2026-01-27 | 36.88 | $37.07 | 8200 |
| 2026-01-26 | 36.87 | $37.04 | 3627 |
| 2026-01-23 | 36.87 | $36.88 | 14623 |
| 2026-01-22 | 36.86 | $36.87 | 32400 |
| 2026-01-21 | 36.86 | $36.79 | 19034 |
| 2026-01-20 | 36.85 | $36.43 | 9001 |
| 2026-01-16 | 36.84 | $36.96 | 6747 |
| 2026-01-15 | 36.80 | $36.95 | 11600 |
| 2026-01-14 | 36.77 | $36.92 | 7800 |
| 2026-01-13 | 36.75 | $37.05 | 5700 |
| 2026-01-12 | 36.72 | $37.11 | 5830 |
| 2026-01-09 | 36.70 | $37.03 | 5600 |
| 2026-01-08 | 36.68 | $36.90 | 12034 |
| 2026-01-07 | 36.66 | $36.89 | 17400 |
| 2026-01-06 | 36.64 | $36.92 | 21200 |
| 2026-01-05 | 36.62 | $36.86 | 18410 |
| 2026-01-02 | 36.61 | $36.64 | 7700 |
| 2025-12-31 | 36.60 | $36.66 | 18400 |
| 2025-12-30 | 36.59 | $36.83 | 12733 |
| 2025-12-29 | 36.57 | $36.86 | 12311 |
| 2025-12-26 | 36.55 | $36.88 | 8800 |
| 2025-12-24 | 36.52 | $36.90 | 11100 |
| 2025-12-23 | 36.47 | $36.84 | 12700 |
| 2025-12-22 | 36.42 | $36.73 | 13600 |
| 2025-12-19 | 36.34 | $36.57 | 16216 |
| 2025-12-18 | 36.25 | $36.33 | 35944 |
| 2025-12-17 | 36.20 | $36.14 | 29305 |
| 2025-12-16 | 36.16 | $36.43 | 14012 |
| 2025-12-15 | 36.11 | $36.42 | 24201 |
| 2025-12-12 | 36.08 | $36.45 | 18524 |
| 2025-12-11 | 36.04 | $36.74 | 25029 |
| 2025-12-10 | 36.02 | $36.64 | 13125 |
| 2025-12-09 | 36.00 | $36.49 | 12400 |
| 2025-12-08 | 35.98 | $36.45 | 14637 |
| 2025-12-05 | 35.95 | $36.59 | 12207 |
| 2025-12-04 | 35.90 | $36.55 | 22038 |
| 2025-12-03 | 35.87 | $36.50 | 17042 |
| 2025-12-02 | 35.84 | $36.44 | 45847 |
| 2025-12-01 | 35.82 | $36.38 | 51500 |
| 2025-11-28 | 35.81 | $36.44 | 20830 |
| 2025-11-26 | 35.78 | $36.29 | 12700 |
| 2025-11-25 | 35.78 | $36.04 | 9412 |
| 2025-11-24 | 35.78 | $35.71 | 8203 |
| 2025-11-21 | 35.80 | $35.14 | 17600 |
| 2025-11-20 | 35.84 | $34.85 | 4843 |
| 2025-11-19 | 35.89 | $35.32 | 13524 |
| 2025-11-18 | 35.90 | $35.28 | 6645 |
| 2025-11-17 | 35.92 | $35.49 | 49519 |
| 2025-11-14 | 35.93 | $35.79 | 10444 |
| 2025-11-13 | 35.91 | $35.76 | 15000 |
| 2025-11-12 | 35.88 | $36.25 | 7849 |
| 2025-11-11 | 35.84 | $36.23 | 10551 |
| 2025-11-10 | 35.79 | $36.16 | 10600 |
| 2025-11-07 | 35.75 | $35.69 | 8432 |
| 2025-11-06 | 35.71 | $35.68 | 16512 |
| 2025-11-05 | 35.71 | $35.96 | 34822 |
| 2025-11-04 | 35.69 | $35.86 | 8007 |
| 2025-11-03 | 35.67 | $36.12 | 10600 |
| 2025-10-31 | 35.65 | $36.05 | 8300 |
| 2025-10-30 | 35.62 | $36.00 | 9100 |
| 2025-10-29 | 35.60 | $36.15 | 8433 |
| 2025-10-28 | 35.57 | $36.13 | 21412 |
| 2025-10-27 | 35.53 | $36.15 | 9603 |
| 2025-10-24 | 35.49 | $35.92 | 8539 |
| 2025-10-23 | 35.46 | $35.71 | 8843 |
| 2025-10-22 | 35.43 | $35.59 | 11300 |
| 2025-10-21 | 35.41 | $35.67 | 18600 |
| 2025-10-20 | 35.39 | $35.68 | 7325 |
| 2025-10-17 | 35.38 | $35.38 | 8723 |
| 2025-10-16 | 35.37 | $35.21 | 8709 |
| 2025-10-15 | 35.37 | $35.36 | 5509 |
| 2025-10-14 | 35.36 | $35.31 | 19648 |
| 2025-10-13 | 35.35 | $35.34 | 16500 |
| 2025-10-10 | 35.33 | $34.91 | 292307 |
| 2025-10-09 | 35.34 | $35.62 | 9307 |
| 2025-10-08 | 35.30 | $35.67 | 7022 |
| 2025-10-07 | 35.26 | $35.50 | 10300 |
| 2025-10-06 | 35.22 | $35.63 | 5300 |
| 2025-10-03 | 35.17 | $35.54 | 9923 |
| 2025-10-02 | 35.12 | $35.53 | 13548 |
| 2025-10-01 | 35.08 | $35.51 | 7700 |
| 2025-09-30 | 35.02 | $35.46 | 10000 |
| 2025-09-29 | 34.96 | $35.31 | 16500 |
| 2025-09-26 | 34.92 | $35.26 | 4047 |
| 2025-09-25 | 34.89 | $35.09 | 3725 |
| 2025-09-24 | 34.86 | $35.19 | 16600 |
| 2025-09-23 | 34.83 | $35.28 | 17800 |
| 2025-09-22 | 34.78 | $35.40 | 12100 |
| 2025-09-19 | 34.74 | $35.31 | 18900 |
| 2025-09-18 | 34.68 | $35.19 | 8900 |
| 2025-09-17 | 34.63 | $35.07 | 9400 |
| 2025-09-16 | 34.58 | $35.10 | 3500 |
| 2025-09-15 | 34.55 | $35.11 | 19927 |
| 2025-09-12 | 34.51 | $34.97 | 7500 |
| 2025-09-11 | 34.49 | $34.97 | 12220 |
| 2025-09-10 | 34.46 | $34.80 | 10444 |
| 2025-09-09 | 34.44 | $34.70 | 14024 |
| 2025-09-08 | 34.40 | $34.62 | 8000 |
| 2025-09-05 | 34.38 | $34.57 | 12745 |
| 2025-09-04 | 34.35 | $34.64 | 57800 |
| 2025-09-03 | 34.31 | $34.41 | 10400 |
| 2025-09-02 | 34.28 | $34.28 | 12700 |
| 2025-08-29 | 34.26 | $34.45 | 368949 |
| 2025-08-28 | 34.21 | $34.63 | 13721 |
| 2025-08-27 | 34.18 | $34.56 | 8422 |
| 2025-08-26 | 34.15 | $34.49 | 10524 |
| 2025-08-25 | 34.13 | $34.37 | 6300 |
| 2025-08-22 | 34.11 | $34.50 | 4140 |
| 2025-08-21 | 34.09 | $34.08 | 11000 |
| 2025-08-20 | 34.09 | $34.19 | 8418 |
| 2025-08-19 | 34.08 | $34.22 | 14700 |
| 2025-08-18 | 34.06 | $34.40 | 6400 |
| 2025-08-15 | 34.03 | $34.39 | 5912 |
| 2025-08-14 | 34.00 | $34.44 | 12719 |
| 2025-08-13 | 33.96 | $34.45 | 7900 |
| 2025-08-12 | 33.92 | $34.35 | 3829 |
| 2025-08-11 | 33.88 | $34.05 | 4000 |
| 2025-08-08 | 33.85 | $34.13 | 6610 |
| 2025-08-07 | 33.83 | $33.89 | 8120 |
| 2025-08-06 | 33.81 | $33.92 | 7300 |
| 2025-08-05 | 33.80 | $33.78 | 8300 |
| 2025-08-04 | 33.78 | $33.88 | 14643 |
| 2025-08-01 | 33.76 | $33.52 | 11900 |
| 2025-07-31 | 33.76 | $33.90 | 10800 |
| 2025-07-30 | 33.74 | $33.99 | 10700 |
| 2025-07-29 | 33.71 | $34.08 | 7526 |
| 2025-07-28 | 33.67 | $34.09 | 3824 |
| 2025-07-25 | 33.63 | $34.11 | 11803 |
| 2025-07-24 | 33.58 | $34.06 | 10300 |
| 2025-07-23 | 33.53 | $33.98 | 7043 |
| 2025-07-22 | 33.47 | $33.80 | 12638 |
| 2025-07-21 | 33.42 | $33.78 | 6900 |
| 2025-07-18 | 33.35 | $33.72 | 12235 |
| 2025-07-17 | 33.29 | $33.74 | 41200 |
| 2025-07-16 | 33.22 | $33.59 | 7537 |
| 2025-07-15 | 33.18 | $33.53 | 4421 |
| 2025-07-14 | 33.12 | $33.60 | 15500 |
| 2025-07-11 | 33.07 | $33.57 | 10590 |
| 2025-07-10 | 33.03 | $33.64 | 10618 |
| 2025-07-09 | 32.98 | $33.59 | 7628 |
| 2025-07-08 | 32.93 | $33.44 | 6407 |
| 2025-07-07 | 32.88 | $33.45 | 4203 |
| 2025-07-03 | 32.83 | $33.63 | 4700 |
| 2025-07-02 | 32.76 | $33.43 | 3437 |
| 2025-07-01 | 32.71 | $33.35 | 6107 |
| 2025-06-30 | 32.66 | $33.39 | 4100 |
| 2025-06-27 | 32.60 | $33.23 | 3500 |
| 2025-06-26 | 32.55 | $33.15 | 7900 |
| 2025-06-25 | 32.50 | $32.92 | 11400 |
| 2025-06-24 | 32.46 | $32.94 | 3239 |
| 2025-06-23 | 32.40 | $32.64 | 2019 |
| 2025-06-20 | 32.37 | $32.42 | 6400 |
| 2025-06-18 | 32.34 | $32.47 | 3900 |
| 2025-06-17 | 32.33 | $32.47 | 7519 |
| 2025-06-16 | 32.33 | $32.66 | 5400 |
| 2025-06-13 | 32.31 | $32.42 | 7800 |
| 2025-06-12 | 32.30 | $32.67 | 15316 |
| 2025-06-11 | 32.27 | $32.61 | 6030 |
| 2025-06-10 | 32.24 | $32.67 | 6203 |
| 2025-06-09 | 32.20 | $32.58 | 17933 |
| 2025-06-06 | 32.14 | $32.56 | 6600 |
| 2025-06-05 | 32.07 | $32.30 | 10546 |
| 2025-06-04 | 32.01 | $32.41 | 8732 |
| 2025-06-03 | 31.94 | $32.43 | 7300 |
| 2025-06-02 | 31.88 | $32.28 | 8200 |
| 2025-05-30 | 31.83 | $32.21 | 8700 |
| 2025-05-29 | 31.77 | $32.18 | 7400 |
| 2025-05-28 | 31.71 | $32.10 | 14534 |
| 2025-05-27 | 31.64 | $32.21 | 8100 |
| 2025-05-23 | 31.57 | $31.77 | 7113 |
| 2025-05-22 | 31.52 | $31.91 | 9325 |
| 2025-05-21 | 31.45 | $31.94 | 15005 |
| 2025-05-20 | 31.37 | $32.27 | 7400 |
| 2025-05-19 | 31.24 | $32.38 | 18100 |
| 2025-05-16 | 31.09 | $32.32 | 8922 |
| 2025-05-15 | 30.97 | $32.15 | 10700 |
| 2025-05-14 | 30.85 | $32.10 | 6600 |
| 2025-05-13 | 30.75 | $32.09 | 50924 |
| 2025-05-12 | 30.66 | $31.89 | 9800 |
| 2025-05-09 | 30.57 | $31.24 | 8600 |
| 2025-05-08 | 30.49 | $31.24 | 7200 |
| 2025-05-07 | 30.44 | $31.10 | 22122 |
| 2025-05-06 | 30.31 | $31.03 | 13207 |
| 2025-05-05 | 30.21 | $31.18 | 9035 |
| 2025-05-02 | 30.09 | $31.30 | 7941 |
| 2025-05-01 | 30.04 | $31.01 | 10017 |
| 2025-04-30 | 30.05 | $30.89 | 7831 |
| 2025-04-29 | 30.06 | $30.84 | 7322 |
| 2025-04-28 | 30.07 | $30.76 | 7600 |
| 2025-04-25 | 30.08 | $30.72 | 3100 |
| 2025-04-24 | 30.11 | $30.58 | 5800 |
| 2025-04-23 | 30.15 | $30.21 | 7600 |
| 2025-04-22 | 30.22 | $29.84 | 4126 |
| 2025-04-21 | 30.31 | $29.35 | 8900 |
| 2025-04-17 | 30.40 | $29.81 | 7500 |
| 2025-04-16 | 30.47 | $29.75 | 13800 |
| 2025-04-15 | 30.54 | $30.22 | 9800 |
| 2025-04-14 | 30.58 | $30.24 | 9607 |
| 2025-04-11 | 30.64 | $30.03 | 11200 |
| 2025-04-10 | 30.69 | $29.60 | 12100 |
| 2025-04-09 | 30.75 | $30.35 | 18900 |
| 2025-04-08 | 30.78 | $28.54 | 21900 |
| 2025-04-07 | 30.89 | $28.90 | 82000 |
| 2025-04-04 | 31.00 | $28.93 | 378900 |
| 2025-04-03 | 31.13 | $30.23 | 31600 |
| 2025-04-02 | 31.19 | $31.24 | 7826 |
| 2025-04-01 | 31.22 | $31.08 | 7118 |
| 2025-03-31 | 31.25 | $31.01 | 9200 |
| 2025-03-28 | 31.29 | $30.91 | 13227 |
| 2025-03-27 | 31.36 | $31.30 | 8740 |
| 2025-03-26 | 31.39 | $31.38 | 9935 |
| 2025-03-25 | 31.44 | $31.66 | 7003 |
| 2025-03-24 | 31.46 | $31.59 | 9800 |
| 2025-03-21 | 31.50 | $31.23 | 26200 |
| 2025-03-20 | 31.56 | $31.19 | 13000 |
| 2025-03-19 | 31.64 | $31.24 | 14500 |
| 2025-03-18 | 31.73 | $31.03 | 9305 |
| 2025-03-17 | 31.82 | $31.28 | 7200 |
| 2025-03-14 | 31.89 | $31.12 | 10500 |
| 2025-03-13 | 31.98 | $30.69 | 12539 |
| 2025-03-12 | 32.07 | $30.96 | 49108 |
| 2025-03-11 | 32.15 | $30.86 | 15310 |
| 2025-03-10 | 32.24 | $30.99 | 20738 |
| 2025-03-07 | 32.32 | $31.60 | 15000 |
| 2025-03-06 | 32.37 | $31.48 | 9300 |
| 2025-03-05 | 32.42 | $31.89 | 16128 |
| 2025-03-04 | 32.45 | $31.62 | 31800 |
| 2025-03-03 | 32.49 | $31.86 | 25800 |
| 2025-02-28 | 32.52 | $32.23 | 10001 |
| 2025-02-27 | 32.54 | $31.94 | 341700 |
| 2025-02-26 | 32.57 | $32.25 | 8206 |
| 2025-02-25 | 32.59 | $32.24 | 14740 |
| 2025-02-24 | 32.60 | $32.35 | 13700 |
| 2025-02-21 | 32.62 | $32.44 | 14500 |
| 2025-02-20 | 32.63 | $32.80 | 12200 |
| 2025-02-19 | 32.63 | $32.90 | 13348 |
| 2025-02-18 | 32.61 | $32.80 | 12500 |
| 2025-02-14 | 32.58 | $32.80 | 6900 |
| 2025-02-13 | 32.55 | $32.83 | 5000 |
| 2025-02-12 | 32.52 | $32.55 | 13805 |
| 2025-02-11 | 32.48 | $32.66 | 15400 |
| 2025-02-10 | 32.43 | $32.60 | 15648 |
| 2025-02-07 | 32.38 | $32.47 | 6220 |
| 2025-02-06 | 32.35 | $32.67 | 8823 |
| 2025-02-05 | 32.32 | $32.58 | 10112 |
| 2025-02-04 | 32.30 | $32.49 | 15100 |
| 2025-02-03 | 32.28 | $32.38 | 13073 |
| 2025-01-31 | 32.25 | $32.50 | 8500 |
| 2025-01-30 | 32.22 | $32.64 | 22000 |
| 2025-01-29 | 32.19 | $32.52 | 10714 |
| 2025-01-28 | 32.17 | $32.62 | 6002 |
| 2025-01-27 | 32.17 | $32.38 | 15506 |
| 2025-01-24 | 32.17 | $32.73 | 16700 |
| 2025-01-23 | 32.14 | $32.71 | 11107 |
| 2025-01-22 | 32.11 | $32.67 | 29545 |
| 2025-01-21 | 32.07 | $32.55 | 19131 |
| 2025-01-17 | 32.03 | $32.33 | 4104 |
| 2025-01-16 | 32.04 | $32.14 | 17200 |
| 2025-01-15 | 32.06 | $32.16 | 9104 |
| 2025-01-14 | 32.07 | $31.70 | 8748 |
| 2025-01-13 | 32.11 | $31.70 | 6506 |
| 2025-01-10 | 32.15 | $31.62 | 13740 |
| 2025-01-08 | 32.19 | $31.97 | 10126 |
| 2025-01-07 | 32.21 | $31.94 | 14200 |
| 2025-01-06 | 32.24 | $32.23 | 16800 |
| 2025-01-03 | 32.25 | $32.08 | 36231 |
| 2025-01-02 | 32.28 | $31.87 | 25243 |
| 2024-12-31 | 32.31 | $31.87 | 32800 |
| 2024-12-30 | 32.34 | $31.99 | 15831 |
| 2024-12-27 | 32.36 | $32.22 | 28200 |
| 2024-12-26 | 32.36 | $32.45 | 7000 |
| 2024-12-24 | 32.36 | $32.42 | 8600 |
| 2024-12-23 | 32.35 | $32.24 | 40900 |
| 2024-12-20 | 32.36 | $32.08 | 33447 |
| 2024-12-19 | 32.37 | $31.79 | 38302 |
| 2024-12-18 | 32.39 | $31.85 | 23200 |
| 2024-12-17 | 32.42 | $32.44 | 25318 |
| 2024-12-16 | 32.41 | $32.50 | 52700 |
| 2024-12-13 | 32.40 | $32.45 | 27539 |
| 2024-12-12 | 32.39 | $32.45 | 36500 |
| 2024-12-11 | 32.38 | $32.51 | 41706 |
| 2024-12-10 | 32.37 | $32.39 | 24500 |
| 2024-12-09 | 32.36 | $32.43 | 47042 |
| 2024-12-06 | 32.35 | $32.55 | 48607 |
| 2024-12-05 | 32.34 | $32.50 | 55600 |
| 2024-12-04 | 32.32 | $32.56 | 63400 |
| 2024-12-03 | 32.30 | $32.43 | 54000 |
| 2024-12-02 | 32.29 | $32.45 | 2.2M |
| 2024-11-29 | 32.27 | $32.39 | 77227 |
| 2024-11-27 | 32.25 | $32.34 | 12114 |
| 2024-11-26 | 32.24 | $32.33 | 28705 |
| 2024-11-25 | 32.23 | $32.35 | 16300 |
| 2024-11-22 | 32.22 | $32.34 | 3000 |
| 2024-11-21 | 32.20 | $32.30 | 4700 |
| 2024-11-20 | 32.19 | $32.30 | 2900 |
| 2024-11-19 | 32.18 | $32.30 | 2100 |
| 2024-11-18 | 32.17 | $32.29 | 613 |
| 2024-11-15 | 32.16 | $32.28 | 4200 |
| 2024-11-14 | 32.15 | $32.28 | 4428 |
| 2024-11-13 | 32.14 | $32.28 | 1724 |
| 2024-11-12 | 32.12 | $32.27 | 438 |
| 2024-11-11 | 32.11 | $32.26 | 1714 |
| 2024-11-08 | 32.10 | $32.28 | 2134 |
| 2024-11-07 | 32.08 | $32.23 | 215 |
| 2024-11-06 | 32.07 | $32.22 | 100 |
| 2024-11-05 | 32.05 | $32.14 | — |
| 2024-11-04 | 32.04 | $32.08 | 3400 |
| 2024-11-01 | 32.03 | $32.07 | 100 |
| 2024-10-31 | 32.02 | $32.04 | 800 |
| 2024-10-30 | 32.00 | $32.12 | 308 |
| 2024-10-29 | 31.99 | $32.12 | 436 |
| 2024-10-28 | 31.97 | $32.11 | 300 |
| 2024-10-25 | 31.96 | $32.08 | 1539 |
| 2024-10-24 | 31.95 | $32.08 | 2400 |
| 2024-10-23 | 31.93 | $32.05 | 3900 |
| 2024-10-22 | 31.92 | $32.09 | 1000 |
| 2024-10-21 | 31.91 | $32.08 | 2200 |
| 2024-10-18 | 31.90 | $32.08 | 600 |
| 2024-10-17 | 31.88 | $32.05 | 3636 |
| 2024-10-16 | 31.87 | $32.02 | 600 |
| 2024-10-15 | 31.85 | $32.00 | 3200 |
| 2024-10-14 | 31.84 | $32.02 | 100 |
| 2024-10-11 | 31.82 | $31.97 | 100 |
| 2024-10-10 | 31.80 | $31.93 | 141 |
| 2024-10-09 | 31.79 | $31.92 | 517 |
| 2024-10-08 | 31.77 | $31.87 | 100 |
| 2024-10-07 | 31.74 | $31.81 | 100 |
| 2024-10-04 | 31.72 | $31.87 | 807 |
| 2024-10-03 | 31.68 | $31.77 | 4004 |
| 2024-10-02 | 31.66 | $31.80 | 4000 |
| 2024-10-01 | 31.64 | $31.79 | 4113 |
| 2024-09-30 | 31.62 | $31.87 | 400 |
| 2024-09-27 | 31.61 | $31.84 | 300 |
| 2024-09-26 | 31.59 | $31.85 | 100 |
| 2024-09-25 | 31.58 | $31.84 | 100 |
| 2024-09-24 | 31.56 | $31.84 | 600 |
| 2024-09-23 | 31.55 | $31.82 | 44000 |
| 2024-09-20 | 31.53 | $31.80 | 100 |
| 2024-09-19 | 31.51 | $31.79 | 1806 |
| 2024-09-18 | 31.50 | $31.67 | 847 |
| 2024-09-17 | 31.49 | $31.67 | 600 |
| 2024-09-16 | 31.48 | $31.67 | 605 |
| 2024-09-13 | 31.47 | $31.66 | 549 |
| 2024-09-12 | 31.45 | $31.59 | 204 |
| 2024-09-11 | 31.44 | $31.52 | 10800 |
| 2024-09-10 | 31.42 | $31.39 | 1226 |
| 2024-09-09 | 31.39 | $31.32 | 2100 |
| 2024-09-06 | 31.37 | $31.17 | 1741 |
| 2024-09-05 | 31.35 | $31.36 | 3100 |
| 2024-09-04 | 31.31 | $31.38 | 300 |
| 2024-09-03 | 31.26 | $31.37 | 1649 |
| 2024-08-30 | 31.20 | $31.63 | 1300 |
| 2024-08-29 | 31.16 | $31.54 | 3200 |
| 2024-08-28 | 31.14 | $31.52 | 1700 |
| 2024-08-27 | 31.12 | $31.56 | 1639 |
| 2024-08-26 | 31.10 | $31.52 | 9011 |
| 2024-08-23 | 31.08 | $31.54 | 5400 |
| 2024-08-22 | 31.06 | $31.41 | 1514 |
| 2024-08-21 | 31.04 | $31.46 | 3600 |
| 2024-08-20 | 31.02 | $31.48 | 1400 |
| 2024-08-19 | 31.00 | $31.50 | 300 |
| 2024-08-16 | 30.99 | $31.42 | 1430 |
| 2024-08-15 | 30.98 | $31.39 | 1614 |
| 2024-08-14 | 30.97 | $31.24 | 3505 |
| 2024-08-13 | 30.97 | $31.14 | 100 |
| 2024-08-12 | 30.98 | $30.93 | 2700 |
| 2024-08-09 | 31.00 | $30.91 | 400 |
| 2024-08-08 | 31.02 | $30.76 | 1400 |
| 2024-08-07 | 31.05 | $30.40 | 606 |
| 2024-08-06 | 31.10 | $30.54 | 1300 |
| 2024-08-05 | 31.13 | $30.18 | 23300 |
| 2024-08-02 | 31.18 | $30.77 | 2544 |
| 2024-08-01 | 31.21 | $31.07 | 100 |
| 2024-07-31 | 31.21 | $31.27 | 1100 |
| 2024-07-30 | 31.21 | $31.10 | 100 |
| 2024-07-29 | 31.21 | $31.11 | 1400 |
| 2024-07-26 | 31.21 | $31.10 | 2000 |
| 2024-07-25 | 31.20 | $30.98 | 2100 |
| 2024-07-24 | 31.21 | $31.01 | 2100 |
| 2024-07-23 | 31.21 | $31.24 | 2904 |
| 2024-07-22 | 31.19 | $31.28 | 2429 |
| 2024-07-19 | 31.18 | $31.15 | 3976 |
| 2024-07-18 | 31.17 | $31.21 | 3029 |
| 2024-07-17 | 31.16 | $31.28 | 1761 |
| 2024-07-16 | 31.15 | $31.37 | 7601 |
| 2024-07-15 | 31.12 | $31.34 | 114 |
| 2024-07-12 | 31.10 | $31.33 | 3188 |
| 2024-07-11 | 31.08 | $31.27 | 255 |
| 2024-07-10 | 31.06 | $31.32 | 1357 |
| 2024-07-09 | 31.03 | $31.23 | 3460 |
| 2024-07-08 | 31.01 | $31.25 | 184 |
| 2024-07-05 | 30.98 | $31.24 | 2 |
| 2024-07-03 | 30.96 | $31.18 | 713 |
| 2024-07-02 | 30.93 | $31.15 | 342 |
| 2024-07-01 | 30.90 | $31.13 | 1797 |
| 2024-06-28 | 30.87 | $31.05 | 1024 |
| 2024-06-27 | 30.84 | $31.05 | 499 |
| 2024-06-26 | 30.82 | $31.03 | 5896 |
| 2024-06-25 | 30.79 | $31.00 | 600 |
| 2024-06-24 | 30.77 | $30.97 | 633 |
| 2024-06-21 | 30.75 | $30.99 | 1455 |
| 2024-06-20 | 30.73 | $30.99 | 622 |
| 2024-06-18 | 30.71 | $31.02 | 1976 |
| 2024-06-17 | 30.69 | $31.00 | 3850 |
| 2024-06-14 | 30.66 | $30.92 | 438 |
| 2024-06-13 | 30.64 | $30.95 | 930 |
| 2024-06-12 | 30.62 | $30.92 | 10590 |
| 2024-06-11 | 30.60 | $30.80 | 158 |
| 2024-06-10 | 30.57 | $30.77 | 231 |
| 2024-06-07 | 30.55 | $30.75 | 974 |
| 2024-06-06 | 30.52 | $30.75 | 252689 |
| 2024-06-05 | 30.49 | $30.74 | 2185 |
| 2024-06-04 | 30.46 | $30.60 | 6390 |
| 2024-06-03 | 30.44 | $30.57 | 2028 |
| 2024-05-31 | 30.41 | $30.56 | 1874 |
| 2024-05-30 | 30.37 | $30.47 | 1225 |
| 2024-05-29 | 30.32 | $30.52 | 5394 |
| 2024-05-28 | 30.28 | $30.60 | 12440 |
| 2024-05-24 | 30.25 | $30.60 | 2553 |
| 2024-05-23 | 30.21 | $30.49 | 3048 |
| 2024-05-22 | 30.17 | $30.57 | 1914 |
| 2024-05-21 | 30.13 | $30.61 | 361724 |
| 2024-05-20 | 30.08 | $30.56 | 3535 |
| 2024-05-17 | 30.03 | $30.54 | 2198 |
| 2024-05-16 | 29.97 | $30.52 | 2080 |
| 2024-05-15 | 29.92 | $30.53 | 4332 |
| 2024-05-14 | 29.87 | $30.36 | 5548 |
| 2024-05-13 | 29.83 | $30.28 | 476588 |
| 2024-05-10 | 29.80 | $30.28 | 5043 |
| 2024-05-09 | 29.77 | $30.24 | 3563 |
| 2024-05-08 | 29.76 | $30.16 | 4148 |
| 2024-05-07 | 29.75 | $30.15 | 4918 |
| 2024-05-06 | 29.74 | $30.11 | 7936 |
| 2024-05-03 | 29.74 | $29.98 | 3224 |
| 2024-05-02 | 29.74 | $29.74 | 5971 |
| 2024-05-01 | 29.75 | $29.62 | 2981 |
| 2024-04-30 | 29.77 | $29.69 | 4627 |
| 2024-04-29 | 29.78 | $29.90 | 5262 |
| 2024-04-26 | 29.79 | $29.85 | 4587 |
| 2024-04-25 | 29.80 | $29.67 | 5954 |
| 2024-04-24 | 29.83 | $29.76 | 9986 |
| 2024-04-23 | 29.84 | $29.72 | 2751 |
| 2024-04-22 | 29.85 | $29.52 | 7340 |
| 2024-04-19 | 29.88 | $29.34 | 4670 |
| 2024-04-18 | 29.91 | $29.47 | 9400 |
| 2024-04-17 | 29.94 | $29.54 | 12782 |
| 2024-04-16 | 29.96 | $29.60 | 7523 |
| 2024-04-15 | 29.97 | $29.62 | 5211 |
| 2024-04-12 | 29.97 | $29.79 | 4564 |
| 2024-04-11 | 29.97 | $30.02 | 7270 |
| 2024-04-10 | 29.96 | $29.91 | 6655 |
| 2024-04-09 | 29.96 | $30.02 | 3585 |
| 2024-04-08 | 29.94 | $30.03 | 3105 |
| 2024-04-05 | 29.93 | $29.99 | 7897 |
| 2024-04-04 | 29.92 | $29.86 | 6692 |
| 2024-04-03 | 29.91 | $30.00 | 6582 |
| 2024-04-02 | 29.89 | $30.00 | 3984 |
| 2024-04-01 | 29.88 | $30.09 | 2668 |
| 2024-03-28 | 29.86 | $30.13 | 8341 |
| 2024-03-27 | 29.84 | $30.09 | 5779 |
| 2024-03-26 | 29.81 | $30.00 | 9832 |
| 2024-03-25 | 29.79 | $29.99 | 5685 |
| 2024-03-22 | 29.77 | $30.06 | 5757 |
| 2024-03-21 | 29.75 | $30.06 | 13405 |
| 2024-03-20 | 29.72 | $29.97 | 9688 |
| 2024-03-19 | 29.69 | $29.88 | 7245 |
| 2024-03-18 | 29.66 | $29.80 | 51588 |
| 2024-03-15 | 29.64 | $29.72 | 14605 |
| 2024-03-14 | 29.63 | $29.79 | 35409 |
| 2024-03-13 | 29.60 | $29.85 | 6864 |
| 2024-03-12 | 29.57 | $29.84 | 11065 |
| 2024-03-11 | 29.55 | $29.69 | 6029 |
| 2024-03-08 | 29.53 | $29.74 | 5818 |
| 2024-03-07 | 29.51 | $29.83 | 7332 |
| 2024-03-06 | 29.49 | $29.67 | 22446 |
| 2024-03-05 | 29.46 | $29.59 | 7813 |
| 2024-03-04 | 29.44 | $29.76 | 8006 |
| 2024-03-01 | 29.42 | $29.79 | 7148 |
| 2024-02-29 | 29.38 | $29.66 | 9249 |
| 2024-02-28 | 29.34 | $29.57 | 8924 |
| 2024-02-27 | 29.32 | $29.59 | 5939 |
| 2024-02-26 | 29.30 | $29.58 | 6091 |
| 2024-02-23 | 29.27 | $29.60 | 4338 |
| 2024-02-22 | 29.24 | $29.57 | 7488 |
| 2024-02-21 | 29.21 | $29.29 | 5110 |
| 2024-02-20 | 29.19 | $29.31 | 13670 |
| 2024-02-16 | 29.16 | $29.37 | 6537 |
| 2024-02-15 | 29.14 | $29.45 | 13158 |
| 2024-02-14 | 29.09 | $29.33 | 11317 |
| 2024-02-13 | 29.05 | $29.16 | 10938 |
| 2024-02-12 | 29.02 | $29.38 | 7213 |
| 2024-02-09 | 28.98 | $29.42 | 16583 |
| 2024-02-08 | 28.95 | $29.32 | 198094 |
| 2024-02-07 | 28.91 | $29.33 | 3138 |
| 2024-02-06 | 28.88 | $29.18 | 10754 |
| 2024-02-05 | 28.85 | $29.18 | 3784 |
| 2024-02-02 | 28.81 | $29.22 | 5826 |
| 2024-02-01 | 28.76 | $29.05 | 5121 |
| 2024-01-31 | 28.73 | $28.86 | 8585 |
| 2024-01-30 | 28.71 | $29.14 | 8648 |
| 2024-01-29 | 28.69 | $29.16 | 16654 |
| 2024-01-26 | 28.66 | $28.99 | 18024 |
| 2024-01-25 | 28.65 | $29.05 | 18825 |
| 2024-01-24 | 28.63 | $28.93 | 5756 |
| 2024-01-23 | 28.61 | $28.92 | 39140 |
| 2024-01-22 | 28.59 | $28.85 | 13905 |
| 2024-01-19 | 28.56 | $28.81 | 4576 |
| 2024-01-18 | 28.55 | $28.58 | 7363 |
| 2024-01-17 | 28.55 | $28.42 | 6547 |
| 2024-01-16 | 28.55 | $28.51 | 10641 |
| 2024-01-12 | 28.54 | $28.71 | 8981 |
| 2024-01-11 | 28.53 | $28.71 | 9002 |
| 2024-01-10 | 28.49 | $28.68 | 10824 |
| 2024-01-09 | 28.46 | $28.57 | 44522 |
| 2024-01-08 | 28.43 | $28.60 | 1299 |
| 2024-01-05 | 28.39 | $28.40 | 14346 |
| 2024-01-04 | 28.36 | $28.33 | 10783 |
| 2024-01-03 | 28.33 | $28.38 | 24557 |
| 2024-01-02 | 28.30 | $28.50 | 67932 |
| 2023-12-29 | 28.27 | $28.63 | 15759 |
| 2023-12-28 | 28.23 | $28.70 | 21369 |
| 2023-12-27 | 28.18 | $28.69 | 14611 |
| 2023-12-26 | 28.13 | $28.60 | 9729 |
| 2023-12-22 | 28.09 | $28.57 | 33454 |
| 2023-12-21 | 28.04 | $28.48 | 37856 |
| 2023-12-20 | 28.00 | $28.35 | 41890 |
| 2023-12-19 | 27.96 | $28.59 | 45911 |
| 2023-12-18 | 27.92 | $28.52 | 16400 |
| 2023-12-15 | 27.86 | $28.42 | 54104 |
| 2023-12-14 | 27.81 | $28.44 | 62119 |
| 2023-12-13 | 27.76 | $28.35 | 30730 |
| 2023-12-12 | 27.71 | $28.09 | 67215 |
| 2023-12-11 | 27.64 | $28.02 | 57665 |
| 2023-12-08 | 27.58 | $27.96 | 109384 |
| 2023-12-07 | 27.51 | $27.85 | 27843 |
| 2023-12-06 | 27.45 | $27.74 | 817649 |
| 2023-12-05 | 27.39 | $27.78 | 31344 |
| 2023-12-04 | 27.33 | $27.80 | 66715 |
| 2023-12-01 | 27.26 | $27.91 | 121900 |
| 2023-11-30 | 27.18 | $27.77 | 33600 |
| 2023-11-29 | 27.09 | $27.71 | 3900 |
| 2023-11-28 | 26.98 | $27.69 | 2500 |
| 2023-11-27 | 26.88 | $27.67 | 2000 |
| 2023-11-24 | 26.76 | $27.70 | 500 |
| 2023-11-22 | 26.65 | $27.70 | 3700 |
| 2023-11-21 | 26.55 | $27.58 | 1200 |
| 2023-11-20 | 26.47 | $27.64 | 2300 |
| 2023-11-17 | 26.38 | $27.44 | 6200 |
| 2023-11-16 | 26.30 | $27.39 | 356000 |
| 2023-11-15 | 26.24 | $27.38 | 2200 |
| 2023-11-14 | 26.19 | $27.32 | 2000 |
| 2023-11-13 | 26.15 | $26.82 | 1200 |
| 2023-11-10 | 26.15 | $26.83 | 1600 |
| 2023-11-09 | 26.13 | $26.42 | 1800 |
| 2023-11-08 | 26.13 | $26.64 | 2600 |
| 2023-11-07 | 26.13 | $26.60 | 2200 |
| 2023-11-06 | 26.13 | $26.53 | 1100 |
| 2023-11-03 | 26.13 | $26.51 | 2200 |
| 2023-11-02 | 26.12 | $26.27 | 5000 |
| 2023-11-01 | 26.11 | $25.87 | 10400 |
| 2023-10-31 | 26.12 | $25.66 | 1600 |
| 2023-10-30 | 26.14 | $25.57 | 3400 |
| 2023-10-27 | 26.17 | $25.36 | 2500 |
| 2023-10-26 | 26.22 | $25.49 | 3900 |
| 2023-10-25 | 26.26 | $25.70 | 4700 |
| 2023-10-24 | 26.28 | $25.98 | 1300 |
| 2023-10-23 | 26.29 | $25.83 | 2000 |
| 2023-10-20 | 26.32 | $25.85 | 2700 |
| 2023-10-19 | 26.35 | $26.17 | 3200 |
| 2023-10-18 | 26.37 | $26.34 | 2800 |
| 2023-10-17 | 26.39 | $26.62 | 37600 |
| 2023-10-16 | 26.42 | $26.67 | 2300 |
| 2023-10-13 | 26.44 | $26.42 | 5300 |
| 2023-10-12 | 26.47 | $26.52 | 1900 |
| 2023-10-11 | 26.52 | $26.69 | 3500 |
| 2023-10-10 | 26.54 | $26.59 | 700 |
| 2023-10-09 | 26.57 | $26.47 | 900 |
| 2023-10-06 | 26.62 | $26.35 | 2000 |
| 2023-10-05 | 26.66 | $26.05 | 4200 |
| 2023-10-04 | 26.71 | $26.13 | 4800 |
| 2023-10-03 | 26.77 | $25.96 | 5500 |
| 2023-10-02 | 26.84 | $26.23 | 2300 |
| 2023-09-29 | 26.90 | $26.24 | 3600 |
| 2023-09-28 | 26.96 | $26.30 | 4000 |
| 2023-09-27 | 27.02 | $26.16 | 2000 |
| 2023-09-26 | 27.09 | $26.18 | 414200 |
| 2023-09-25 | 27.13 | $26.48 | 3700 |
| 2023-09-22 | 27.15 | $26.42 | 100 |
| 2023-09-21 | 27.17 | $26.49 | 1900 |
| 2023-09-20 | 27.20 | $26.88 | 400 |
| 2023-09-19 | 27.19 | $27.08 | 400 |
| 2023-09-18 | 27.19 | $27.12 | 1200 |
| 2023-09-15 | 27.17 | $27.09 | 100 |
| 2023-09-14 | 27.15 | $27.43 | — |
| 2023-09-13 | 27.12 | $27.22 | — |
| 2023-09-12 | 27.12 | $27.19 | — |
| 2023-09-11 | 27.13 | $27.33 | 100 |
| 2023-09-08 | 27.12 | $27.16 | 100 |
| 2023-09-07 | 27.12 | $27.15 | 500 |
| 2023-09-06 | 27.13 | $27.22 | 3100 |
| 2023-09-05 | 27.14 | $27.40 | 2700 |
| 2023-09-01 | 27.15 | $27.49 | 3900 |
| 2023-08-31 | 27.14 | $27.47 | 3500 |
| 2023-08-30 | 27.13 | $27.50 | 200 |
| 2023-08-29 | 27.14 | $27.40 | 400 |
| 2023-08-28 | 27.16 | $27.05 | 100 |
| 2023-08-25 | 27.20 | $26.91 | 1900 |
| 2023-08-24 | 27.24 | $26.77 | 600 |
| 2023-08-23 | 27.28 | $27.07 | 1000 |
| 2023-08-22 | 27.32 | $26.82 | 3600 |
| 2023-08-21 | 27.36 | $26.91 | 300 |
| 2023-08-18 | 27.40 | $26.73 | 200 |
| 2023-08-17 | 27.45 | $26.75 | 500 |
| 2023-08-16 | 27.49 | $26.94 | 700 |
| 2023-08-15 | 27.53 | $27.10 | 100 |
| 2023-08-14 | 27.56 | $27.34 | 100 |
| 2023-08-11 | 27.57 | $27.23 | 400 |
| 2023-08-10 | 27.59 | $27.24 | 100 |
| 2023-08-09 | 27.60 | $27.27 | 3000 |
| 2023-08-08 | 27.60 | $27.44 | 3400 |
| 2023-08-07 | 27.58 | $27.47 | 56000 |
| 2023-08-04 | 27.56 | $27.30 | 5200 |
| 2023-08-03 | 27.54 | $27.45 | 10700 |
| 2023-08-02 | 27.51 | $27.52 | 4300 |
| 2023-08-01 | 27.49 | $27.79 | 343000 |
| 2023-07-31 | 27.46 | $27.86 | 4100 |
| 2023-07-28 | 27.43 | $27.85 | 1400 |
| 2023-07-27 | 27.38 | $27.57 | 4100 |
| 2023-07-26 | 27.33 | $27.74 | 6600 |
| 2023-07-25 | 27.28 | $27.78 | 2100 |
| 2023-07-24 | 27.22 | $27.70 | 2200 |
| 2023-07-21 | 27.17 | $27.61 | 2900 |
| 2023-07-20 | 27.13 | $27.59 | 2700 |
| 2023-07-19 | 27.09 | $27.77 | 2700 |
| 2023-07-18 | 27.04 | $27.73 | 700 |
| 2023-07-17 | 27.00 | $27.57 | 4700 |
| 2023-07-14 | 26.97 | $27.45 | 4400 |
| 2023-07-13 | 26.93 | $27.50 | 1200 |
| 2023-07-12 | 26.89 | $27.26 | 5700 |
| 2023-07-11 | 26.86 | $27.12 | 5500 |
| 2023-07-10 | 26.82 | $26.94 | 1000 |
| 2023-07-07 | 26.79 | $26.92 | 11900 |
| 2023-07-06 | 26.75 | $26.94 | 11400 |
| 2023-07-05 | 26.72 | $27.13 | 800 |
| 2023-07-03 | 26.68 | $27.17 | 500 |
| 2023-06-30 | 26.63 | $27.17 | 2300 |
| 2023-06-29 | 26.57 | $26.84 | 88100 |
| 2023-06-28 | 26.52 | $26.72 | 1300 |
| 2023-06-27 | 26.47 | $26.78 | 700 |
| 2023-06-26 | 26.43 | $26.56 | 1200 |
| 2023-06-23 | 26.38 | $26.64 | 1200 |
| 2023-06-22 | 26.32 | $26.77 | 900 |
| 2023-06-21 | 26.27 | $26.73 | 4500 |
| 2023-06-20 | 26.22 | $26.85 | 1200 |
| 2023-06-16 | 26.17 | $26.92 | 2900 |
| 2023-06-15 | 26.12 | $27.01 | 1800 |
| 2023-06-14 | 26.05 | $26.68 | 33400 |
| 2023-06-13 | 25.98 | $26.71 | 900 |
| 2023-06-12 | 25.93 | $26.54 | 700 |
| 2023-06-09 | 25.87 | $26.37 | 700 |
| 2023-06-08 | 25.83 | $26.33 | 14500 |
| 2023-06-07 | 25.79 | $26.20 | 2100 |
| 2023-06-06 | 25.75 | $26.28 | 1500 |
| 2023-06-05 | 25.71 | $26.23 | 1900 |
| 2023-06-02 | 25.68 | $26.28 | 1000 |
| 2023-06-01 | 25.63 | $25.95 | 1100 |
| 2023-05-31 | 25.59 | $25.77 | 1000 |
| 2023-05-30 | 25.58 | $25.88 | 800 |
| 2023-05-26 | 25.57 | $25.90 | 400 |
| 2023-05-25 | 25.56 | $25.62 | 1100 |
| 2023-05-24 | 25.55 | $25.45 | 3200 |
| 2023-05-23 | 25.54 | $25.62 | 1200 |
| 2023-05-22 | 25.52 | $25.83 | 4600 |
| 2023-05-19 | 25.50 | $25.81 | 6000 |
| 2023-05-18 | 25.49 | $25.86 | 1000 |
| 2023-05-17 | 25.47 | $25.65 | 600 |
| 2023-05-16 | 25.47 | $25.40 | 1900 |
| 2023-05-15 | 25.48 | $25.54 | 2600 |
| 2023-05-12 | 25.48 | $25.48 | 1400 |
| 2023-05-11 | 25.48 | $25.50 | 3600 |
| 2023-05-10 | 25.49 | $25.55 | 9000 |
| 2023-05-09 | 25.48 | $25.44 | 2200 |
| 2023-05-08 | 25.48 | $25.53 | 300 |
| 2023-05-05 | 25.47 | $25.55 | 6200 |
| 2023-05-04 | 25.46 | $25.18 | 320900 |
| 2023-05-03 | 25.47 | $25.27 | 23500 |
| 2023-05-02 | 25.47 | $25.47 | 6000 |
| 2023-05-01 | 25.47 | $25.70 | 5500 |
| 2023-04-28 | 25.46 | $25.69 | 20000 |
| 2023-04-27 | 25.43 | $25.54 | 1000 |
| 2023-04-26 | 25.40 | $25.16 | 1800 |
| 2023-04-25 | 25.38 | $25.25 | 84500 |
| 2023-04-24 | 25.36 | $25.51 | 53600 |
| 2023-04-21 | 25.32 | $25.51 | 10000 |
| 2023-04-20 | 25.28 | $25.48 | 14300 |
| 2023-04-19 | 25.24 | $25.60 | 800 |
| 2023-04-18 | 25.20 | $25.62 | 500 |
| 2023-04-17 | 25.15 | $25.58 | 1500 |
| 2023-04-14 | 25.10 | $25.54 | 332600 |
| 2023-04-13 | 25.06 | $25.60 | 10300 |
| 2023-04-12 | 24.99 | $25.33 | 1100 |
| 2023-04-11 | 24.95 | $25.42 | 2900 |
| 2023-04-10 | 24.89 | $25.39 | 700 |
| 2023-04-06 | 24.83 | $25.39 | 3000 |
| 2023-04-05 | 24.78 | $25.31 | 1500 |
| 2023-04-04 | 24.76 | $25.36 | 1000 |
| 2023-04-03 | 24.73 | $25.48 | 1200 |
| 2023-03-31 | 24.71 | $25.40 | 700 |
| 2023-03-30 | 24.70 | $25.13 | 3900 |
| 2023-03-29 | 24.68 | $25.01 | 37200 |
| 2023-03-28 | 24.66 | $24.74 | 2200 |
| 2023-03-27 | 24.66 | $24.79 | 1200 |
| 2023-03-24 | 24.66 | $24.73 | 1500 |
| 2023-03-23 | 24.66 | $24.67 | 5800 |
| 2023-03-22 | 24.67 | $24.63 | 2600 |
| 2023-03-21 | 24.68 | $24.90 | 1000 |
| 2023-03-20 | 24.68 | $24.66 | 1500 |
| 2023-03-17 | 24.71 | $24.50 | 600 |
| 2023-03-16 | 24.75 | $24.69 | 800 |
| 2023-03-15 | 24.79 | $24.33 | 1700 |
| 2023-03-14 | 24.85 | $24.48 | 1000 |
| 2023-03-13 | 24.90 | $24.22 | 900 |
| 2023-03-10 | 24.95 | $24.20 | 1600 |
| 2023-03-09 | 25.00 | $24.46 | 2800 |
| 2023-03-08 | 25.05 | $24.83 | 3000 |
| 2023-03-07 | 25.09 | $24.80 | 6200 |
| 2023-03-06 | 25.11 | $25.12 | 2500 |
| 2023-03-03 | 25.13 | $25.09 | 1200 |
| 2023-03-02 | 25.16 | $24.78 | 3200 |
| 2023-03-01 | 25.19 | $24.66 | 2200 |
| 2023-02-28 | 25.22 | $24.75 | 6100 |
| 2023-02-27 | 25.22 | $24.77 | 2300 |
| 2023-02-24 | 25.24 | $24.70 | 8200 |
| 2023-02-23 | 25.26 | $24.92 | 4900 |
| 2023-02-22 | 25.26 | $24.79 | 3100 |
| 2023-02-21 | 25.27 | $24.85 | 1100 |
| 2023-02-17 | 25.27 | $25.23 | 3300 |
| 2023-02-16 | 25.24 | $25.28 | 1600 |
| 2023-02-15 | 25.20 | $25.52 | 1200 |
| 2023-02-14 | 25.14 | $25.50 | 1500 |
| 2023-02-13 | 25.11 | $25.47 | 1400 |
| 2023-02-10 | 25.07 | $25.28 | 1900 |
| 2023-02-09 | 25.04 | $25.22 | 2200 |
| 2023-02-08 | 25.01 | $25.39 | 1400 |
| 2023-02-07 | 24.97 | $25.61 | 900 |
| 2023-02-06 | 24.90 | $25.35 | 30000 |
| 2023-02-03 | 24.85 | $25.45 | 7100 |
| 2023-02-02 | 24.77 | $25.63 | 1400 |
| 2023-02-01 | 24.69 | $25.39 | 5100 |
| 2023-01-31 | 24.62 | $25.21 | 14100 |
| 2023-01-30 | 24.55 | $24.93 | 11600 |
| 2023-01-27 | 24.51 | $25.15 | 4700 |
| 2023-01-26 | 24.44 | $25.08 | 19100 |
| 2023-01-25 | 24.38 | $24.87 | 70000 |
| 2023-01-24 | 24.34 | $24.89 | 6500 |
| 2023-01-23 | 24.29 | $24.93 | 23300 |
| 2023-01-20 | 24.25 | $24.68 | 4000 |
| 2023-01-19 | 24.21 | $24.36 | 6200 |
| 2023-01-18 | 24.19 | $24.47 | 3300 |
| 2023-01-17 | 24.17 | $24.75 | 4700 |
| 2023-01-13 | 24.14 | $24.79 | 7000 |
| 2023-01-12 | 24.13 | $24.71 | 4900 |
| 2023-01-11 | 24.13 | $24.64 | 6500 |
| 2023-01-10 | 24.13 | $24.41 | 4300 |
| 2023-01-09 | 24.13 | $24.29 | 2900 |
| 2023-01-06 | 24.14 | $24.30 | 5400 |
| 2023-01-05 | 24.14 | $23.87 | 2000 |
| 2023-01-04 | 24.17 | $24.05 | 16600 |
| 2023-01-03 | 24.20 | $23.92 | 4400 |
| 2022-12-30 | 24.25 | $23.99 | 6900 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
39.28
2026-07-17
Close Price
$39.29
Vol: 3402
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.16
Average
31.15
Maximum
39.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.28 | $39.29 | 3402 |
| 2026-07-16 | 39.28 | $39.49 | 11233 |
| 2026-07-15 | 39.26 | $39.60 | 5246 |
| 2026-07-14 | 39.22 | $39.51 | 5200 |
| 2026-07-13 | 39.19 | $39.40 | 3202 |
| 2026-07-10 | 39.17 | $39.57 | 4909 |
| 2026-07-09 | 39.13 | $39.44 | 9300 |
| 2026-07-08 | 39.10 | $39.25 | 9705 |
| 2026-07-07 | 39.08 | $39.32 | 13949 |
| 2026-07-06 | 39.06 | $39.42 | 3100 |
| 2026-07-02 | 39.02 | $39.20 | 8600 |
| 2026-07-01 | 39.00 | $39.23 | 10120 |
| 2026-06-30 | 38.98 | $39.26 | 11600 |
| 2026-06-29 | 38.95 | $39.08 | 6331 |
| 2026-06-26 | 38.93 | $38.84 | 14538 |
| 2026-06-25 | 38.94 | $38.79 | 11409 |
| 2026-06-24 | 38.96 | $38.80 | 5616 |
| 2026-06-23 | 38.97 | $38.81 | 8100 |
| 2026-06-22 | 38.99 | $39.16 | 8400 |
| 2026-06-18 | 38.97 | $39.24 | 6515 |
| 2026-06-17 | 38.94 | $38.95 | 6000 |
| 2026-06-16 | 38.94 | $39.28 | 5333 |
| 2026-06-15 | 38.91 | $39.33 | 19400 |
| 2026-06-12 | 38.86 | $38.94 | 8300 |
| 2026-06-11 | 38.86 | $38.80 | 9800 |
| 2026-06-10 | 38.86 | $38.46 | 18834 |
| 2026-06-09 | 38.90 | $38.78 | 11700 |
| 2026-06-08 | 38.92 | $38.88 | 8443 |
| 2026-06-05 | 38.92 | $38.85 | 11317 |
| 2026-06-04 | 38.93 | $39.38 | 7000 |
| 2026-06-03 | 38.88 | $39.28 | 5640 |
| 2026-06-02 | 38.84 | $39.40 | 2504 |
| 2026-06-01 | 38.78 | $39.37 | 6800 |
| 2026-05-29 | 38.72 | $39.34 | 8200 |
| 2026-05-28 | 38.65 | $39.26 | 11600 |
| 2026-05-27 | 38.59 | $39.14 | 11200 |
| 2026-05-26 | 38.53 | $39.12 | 9900 |
| 2026-05-22 | 38.46 | $38.98 | 3311 |
| 2026-05-21 | 38.41 | $38.86 | 14500 |
| 2026-05-20 | 38.36 | $38.85 | 9113 |
| 2026-05-19 | 38.31 | $38.57 | 5306 |
| 2026-05-18 | 38.28 | $38.76 | 3543 |
| 2026-05-15 | 38.23 | $38.71 | 20800 |
| 2026-05-14 | 38.18 | $38.97 | 12700 |
| 2026-05-13 | 38.10 | $38.82 | 16123 |
| 2026-05-12 | 38.03 | $38.74 | 7200 |
| 2026-05-11 | 37.95 | $38.73 | 5603 |
| 2026-05-08 | 37.87 | $38.72 | 20400 |
| 2026-05-07 | 37.78 | $38.53 | 10700 |
| 2026-05-06 | 37.70 | $38.60 | 11800 |
| 2026-05-05 | 37.61 | $38.29 | 61600 |
| 2026-05-04 | 37.53 | $38.12 | 5340 |
| 2026-05-01 | 37.47 | $38.25 | 22500 |
| 2026-04-30 | 37.39 | $38.17 | 21031 |
| 2026-04-29 | 37.31 | $37.89 | 10100 |
| 2026-04-28 | 37.25 | $37.88 | 7511 |
| 2026-04-27 | 37.18 | $38.03 | 6200 |
| 2026-04-24 | 37.09 | $37.98 | 9800 |
| 2026-04-23 | 37.00 | $37.77 | 8537 |
| 2026-04-22 | 36.92 | $37.92 | 9800 |
| 2026-04-21 | 36.81 | $37.63 | 14815 |
| 2026-04-20 | 36.73 | $37.79 | 8800 |
| 2026-04-17 | 36.61 | $37.84 | 11732 |
| 2026-04-16 | 36.48 | $37.51 | 7400 |
| 2026-04-15 | 36.38 | $37.51 | 14017 |
| 2026-04-14 | 36.26 | $37.27 | 4449 |
| 2026-04-13 | 36.15 | $36.98 | 6200 |
| 2026-04-10 | 36.06 | $36.71 | 4800 |
| 2026-04-09 | 36.00 | $36.77 | 8500 |
| 2026-04-08 | 35.91 | $36.56 | 14507 |
| 2026-04-07 | 35.85 | $35.91 | 6000 |
| 2026-04-06 | 35.84 | $35.91 | 6148 |
| 2026-04-02 | 35.83 | $35.77 | 15814 |
| 2026-04-01 | 35.84 | $35.77 | 7600 |
| 2026-03-31 | 35.85 | $35.55 | 3649 |
| 2026-03-30 | 35.88 | $34.87 | 9800 |
| 2026-03-27 | 35.98 | $34.95 | 4900 |
| 2026-03-26 | 36.09 | $35.40 | 11830 |
| 2026-03-25 | 36.17 | $35.82 | 10736 |
| 2026-03-24 | 36.20 | $35.66 | 4936 |
| 2026-03-23 | 36.26 | $35.79 | 5803 |
| 2026-03-20 | 36.31 | $35.43 | 4500 |
| 2026-03-19 | 36.40 | $35.87 | 11600 |
| 2026-03-18 | 36.46 | $35.90 | 6600 |
| 2026-03-17 | 36.51 | $36.31 | 10118 |
| 2026-03-16 | 36.54 | $36.23 | 10100 |
| 2026-03-13 | 36.57 | $35.92 | 5508 |
| 2026-03-12 | 36.64 | $36.07 | 6900 |
| 2026-03-11 | 36.70 | $36.44 | 6600 |
| 2026-03-10 | 36.72 | $36.52 | 7400 |
| 2026-03-09 | 36.74 | $36.50 | 16325 |
| 2026-03-06 | 36.77 | $36.36 | 11800 |
| 2026-03-05 | 36.81 | $36.62 | 15500 |
| 2026-03-04 | 36.83 | $36.77 | 10537 |
| 2026-03-03 | 36.84 | $36.61 | 4836 |
| 2026-03-02 | 36.86 | $36.82 | 8100 |
| 2026-02-27 | 36.87 | $36.82 | 12100 |
| 2026-02-26 | 36.87 | $36.90 | 13200 |
| 2026-02-25 | 36.87 | $37.14 | 8900 |
| 2026-02-24 | 36.84 | $36.90 | 4631 |
| 2026-02-23 | 36.84 | $36.71 | 12500 |
| 2026-02-20 | 36.85 | $36.98 | 11200 |
| 2026-02-19 | 36.84 | $36.79 | 5713 |
| 2026-02-18 | 36.84 | $36.81 | 9500 |
| 2026-02-17 | 36.85 | $36.67 | 14424 |
| 2026-02-13 | 36.86 | $36.62 | 19734 |
| 2026-02-12 | 36.89 | $36.59 | 18515 |
| 2026-02-11 | 36.92 | $37.00 | 10700 |
| 2026-02-10 | 36.91 | $37.01 | 9209 |
| 2026-02-09 | 36.90 | $37.08 | 14523 |
| 2026-02-06 | 36.88 | $37.03 | 5348 |
| 2026-02-05 | 36.87 | $36.47 | 8900 |
| 2026-02-04 | 36.91 | $36.86 | 13800 |
| 2026-02-03 | 36.92 | $36.93 | 4100 |
| 2026-02-02 | 36.92 | $37.10 | 8700 |
| 2026-01-30 | 36.90 | $36.97 | 14500 |
| 2026-01-29 | 36.89 | $37.06 | 14000 |
| 2026-01-28 | 36.87 | $37.10 | 10127 |
| 2026-01-27 | 36.85 | $37.07 | 8200 |
| 2026-01-26 | 36.82 | $37.04 | 3627 |
| 2026-01-23 | 36.80 | $36.88 | 14623 |
| 2026-01-22 | 36.79 | $36.87 | 32400 |
| 2026-01-21 | 36.78 | $36.79 | 19034 |
| 2026-01-20 | 36.78 | $36.43 | 9001 |
| 2026-01-16 | 36.82 | $36.96 | 6747 |
| 2026-01-15 | 36.81 | $36.95 | 11600 |
| 2026-01-14 | 36.79 | $36.92 | 7800 |
| 2026-01-13 | 36.78 | $37.05 | 5700 |
| 2026-01-12 | 36.75 | $37.11 | 5830 |
| 2026-01-09 | 36.71 | $37.03 | 5600 |
| 2026-01-08 | 36.68 | $36.90 | 12034 |
| 2026-01-07 | 36.65 | $36.89 | 17400 |
| 2026-01-06 | 36.63 | $36.92 | 21200 |
| 2026-01-05 | 36.60 | $36.86 | 18410 |
| 2026-01-02 | 36.57 | $36.64 | 7700 |
| 2025-12-31 | 36.56 | $36.66 | 18400 |
| 2025-12-30 | 36.55 | $36.83 | 12733 |
| 2025-12-29 | 36.52 | $36.86 | 12311 |
| 2025-12-26 | 36.48 | $36.88 | 8800 |
| 2025-12-24 | 36.44 | $36.90 | 11100 |
| 2025-12-23 | 36.39 | $36.84 | 12700 |
| 2025-12-22 | 36.35 | $36.73 | 13600 |
| 2025-12-19 | 36.31 | $36.57 | 16216 |
| 2025-12-18 | 36.28 | $36.33 | 35944 |
| 2025-12-17 | 36.27 | $36.14 | 29305 |
| 2025-12-16 | 36.29 | $36.43 | 14012 |
| 2025-12-15 | 36.27 | $36.42 | 24201 |
| 2025-12-12 | 36.26 | $36.45 | 18524 |
| 2025-12-11 | 36.24 | $36.74 | 25029 |
| 2025-12-10 | 36.19 | $36.64 | 13125 |
| 2025-12-09 | 36.14 | $36.49 | 12400 |
| 2025-12-08 | 36.10 | $36.45 | 14637 |
| 2025-12-05 | 36.06 | $36.59 | 12207 |
| 2025-12-04 | 36.01 | $36.55 | 22038 |
| 2025-12-03 | 35.95 | $36.50 | 17042 |
| 2025-12-02 | 35.89 | $36.44 | 45847 |
| 2025-12-01 | 35.84 | $36.38 | 51500 |
| 2025-11-28 | 35.78 | $36.44 | 20830 |
| 2025-11-26 | 35.71 | $36.29 | 12700 |
| 2025-11-25 | 35.65 | $36.04 | 9412 |
| 2025-11-24 | 35.61 | $35.71 | 8203 |
| 2025-11-21 | 35.60 | $35.14 | 17600 |
| 2025-11-20 | 35.65 | $34.85 | 4843 |
| 2025-11-19 | 35.73 | $35.32 | 13524 |
| 2025-11-18 | 35.77 | $35.28 | 6645 |
| 2025-11-17 | 35.83 | $35.49 | 49519 |
| 2025-11-14 | 35.86 | $35.79 | 10444 |
| 2025-11-13 | 35.87 | $35.76 | 15000 |
| 2025-11-12 | 35.88 | $36.25 | 7849 |
| 2025-11-11 | 35.84 | $36.23 | 10551 |
| 2025-11-10 | 35.80 | $36.16 | 10600 |
| 2025-11-07 | 35.76 | $35.69 | 8432 |
| 2025-11-06 | 35.77 | $35.68 | 16512 |
| 2025-11-05 | 35.78 | $35.96 | 34822 |
| 2025-11-04 | 35.76 | $35.86 | 8007 |
| 2025-11-03 | 35.75 | $36.12 | 10600 |
| 2025-10-31 | 35.71 | $36.05 | 8300 |
| 2025-10-30 | 35.67 | $36.00 | 9100 |
| 2025-10-29 | 35.64 | $36.15 | 8433 |
| 2025-10-28 | 35.59 | $36.13 | 21412 |
| 2025-10-27 | 35.53 | $36.15 | 9603 |
| 2025-10-24 | 35.46 | $35.92 | 8539 |
| 2025-10-23 | 35.41 | $35.71 | 8843 |
| 2025-10-22 | 35.38 | $35.59 | 11300 |
| 2025-10-21 | 35.36 | $35.67 | 18600 |
| 2025-10-20 | 35.33 | $35.68 | 7325 |
| 2025-10-17 | 35.29 | $35.38 | 8723 |
| 2025-10-16 | 35.28 | $35.21 | 8709 |
| 2025-10-15 | 35.29 | $35.36 | 5509 |
| 2025-10-14 | 35.28 | $35.31 | 19648 |
| 2025-10-13 | 35.28 | $35.34 | 16500 |
| 2025-10-10 | 35.27 | $34.91 | 292307 |
| 2025-10-09 | 35.31 | $35.62 | 9307 |
| 2025-10-08 | 35.28 | $35.67 | 7022 |
| 2025-10-07 | 35.24 | $35.50 | 10300 |
| 2025-10-06 | 35.21 | $35.63 | 5300 |
| 2025-10-03 | 35.17 | $35.54 | 9923 |
| 2025-10-02 | 35.13 | $35.53 | 13548 |
| 2025-10-01 | 35.08 | $35.51 | 7700 |
| 2025-09-30 | 35.04 | $35.46 | 10000 |
| 2025-09-29 | 34.99 | $35.31 | 16500 |
| 2025-09-26 | 34.96 | $35.26 | 4047 |
| 2025-09-25 | 34.93 | $35.09 | 3725 |
| 2025-09-24 | 34.91 | $35.19 | 16600 |
| 2025-09-23 | 34.88 | $35.28 | 17800 |
| 2025-09-22 | 34.84 | $35.40 | 12100 |
| 2025-09-19 | 34.78 | $35.31 | 18900 |
| 2025-09-18 | 34.73 | $35.19 | 8900 |
| 2025-09-17 | 34.68 | $35.07 | 9400 |
| 2025-09-16 | 34.64 | $35.10 | 3500 |
| 2025-09-15 | 34.59 | $35.11 | 19927 |
| 2025-09-12 | 34.54 | $34.97 | 7500 |
| 2025-09-11 | 34.49 | $34.97 | 12220 |
| 2025-09-10 | 34.44 | $34.80 | 10444 |
| 2025-09-09 | 34.40 | $34.70 | 14024 |
| 2025-09-08 | 34.37 | $34.62 | 8000 |
| 2025-09-05 | 34.34 | $34.57 | 12745 |
| 2025-09-04 | 34.32 | $34.64 | 57800 |
| 2025-09-03 | 34.28 | $34.41 | 10400 |
| 2025-09-02 | 34.27 | $34.28 | 12700 |
| 2025-08-29 | 34.27 | $34.45 | 368949 |
| 2025-08-28 | 34.25 | $34.63 | 13721 |
| 2025-08-27 | 34.21 | $34.56 | 8422 |
| 2025-08-26 | 34.18 | $34.49 | 10524 |
| 2025-08-25 | 34.14 | $34.37 | 6300 |
| 2025-08-22 | 34.12 | $34.50 | 4140 |
| 2025-08-21 | 34.08 | $34.08 | 11000 |
| 2025-08-20 | 34.08 | $34.19 | 8418 |
| 2025-08-19 | 34.07 | $34.22 | 14700 |
| 2025-08-18 | 34.05 | $34.40 | 6400 |
| 2025-08-15 | 34.01 | $34.39 | 5912 |
| 2025-08-14 | 33.97 | $34.44 | 12719 |
| 2025-08-13 | 33.93 | $34.45 | 7900 |
| 2025-08-12 | 33.87 | $34.35 | 3829 |
| 2025-08-11 | 33.82 | $34.05 | 4000 |
| 2025-08-08 | 33.79 | $34.13 | 6610 |
| 2025-08-07 | 33.76 | $33.89 | 8120 |
| 2025-08-06 | 33.75 | $33.92 | 7300 |
| 2025-08-05 | 33.73 | $33.78 | 8300 |
| 2025-08-04 | 33.72 | $33.88 | 14643 |
| 2025-08-01 | 33.71 | $33.52 | 11900 |
| 2025-07-31 | 33.72 | $33.90 | 10800 |
| 2025-07-30 | 33.71 | $33.99 | 10700 |
| 2025-07-29 | 33.68 | $34.08 | 7526 |
| 2025-07-28 | 33.63 | $34.09 | 3824 |
| 2025-07-25 | 33.59 | $34.11 | 11803 |
| 2025-07-24 | 33.53 | $34.06 | 10300 |
| 2025-07-23 | 33.48 | $33.98 | 7043 |
| 2025-07-22 | 33.42 | $33.80 | 12638 |
| 2025-07-21 | 33.38 | $33.78 | 6900 |
| 2025-07-18 | 33.34 | $33.72 | 12235 |
| 2025-07-17 | 33.30 | $33.74 | 41200 |
| 2025-07-16 | 33.25 | $33.59 | 7537 |
| 2025-07-15 | 33.22 | $33.53 | 4421 |
| 2025-07-14 | 33.19 | $33.60 | 15500 |
| 2025-07-11 | 33.14 | $33.57 | 10590 |
| 2025-07-10 | 33.10 | $33.64 | 10618 |
| 2025-07-09 | 33.04 | $33.59 | 7628 |
| 2025-07-08 | 32.98 | $33.44 | 6407 |
| 2025-07-07 | 32.93 | $33.45 | 4203 |
| 2025-07-03 | 32.88 | $33.63 | 4700 |
| 2025-07-02 | 32.80 | $33.43 | 3437 |
| 2025-07-01 | 32.74 | $33.35 | 6107 |
| 2025-06-30 | 32.67 | $33.39 | 4100 |
| 2025-06-27 | 32.59 | $33.23 | 3500 |
| 2025-06-26 | 32.53 | $33.15 | 7900 |
| 2025-06-25 | 32.46 | $32.92 | 11400 |
| 2025-06-24 | 32.41 | $32.94 | 3239 |
| 2025-06-23 | 32.36 | $32.64 | 2019 |
| 2025-06-20 | 32.33 | $32.42 | 6400 |
| 2025-06-18 | 32.32 | $32.47 | 3900 |
| 2025-06-17 | 32.30 | $32.47 | 7519 |
| 2025-06-16 | 32.29 | $32.66 | 5400 |
| 2025-06-13 | 32.25 | $32.42 | 7800 |
| 2025-06-12 | 32.23 | $32.67 | 15316 |
| 2025-06-11 | 32.18 | $32.61 | 6030 |
| 2025-06-10 | 32.14 | $32.67 | 6203 |
| 2025-06-09 | 32.08 | $32.58 | 17933 |
| 2025-06-06 | 32.03 | $32.56 | 6600 |
| 2025-06-05 | 31.97 | $32.30 | 10546 |
| 2025-06-04 | 31.94 | $32.41 | 8732 |
| 2025-06-03 | 31.89 | $32.43 | 7300 |
| 2025-06-02 | 31.83 | $32.28 | 8200 |
| 2025-05-30 | 31.79 | $32.21 | 8700 |
| 2025-05-29 | 31.74 | $32.18 | 7400 |
| 2025-05-28 | 31.70 | $32.10 | 14534 |
| 2025-05-27 | 31.65 | $32.21 | 8100 |
| 2025-05-23 | 31.59 | $31.77 | 7113 |
| 2025-05-22 | 31.58 | $31.91 | 9325 |
| 2025-05-21 | 31.54 | $31.94 | 15005 |
| 2025-05-20 | 31.50 | $32.27 | 7400 |
| 2025-05-19 | 31.42 | $32.38 | 18100 |
| 2025-05-16 | 31.32 | $32.32 | 8922 |
| 2025-05-15 | 31.21 | $32.15 | 10700 |
| 2025-05-14 | 31.11 | $32.10 | 6600 |
| 2025-05-13 | 31.01 | $32.09 | 50924 |
| 2025-05-12 | 30.89 | $31.89 | 9800 |
| 2025-05-09 | 30.79 | $31.24 | 8600 |
| 2025-05-08 | 30.74 | $31.24 | 7200 |
| 2025-05-07 | 30.69 | $31.10 | 22122 |
| 2025-05-06 | 30.65 | $31.03 | 13207 |
| 2025-05-05 | 30.60 | $31.18 | 9035 |
| 2025-05-02 | 30.54 | $31.30 | 7941 |
| 2025-05-01 | 30.46 | $31.01 | 10017 |
| 2025-04-30 | 30.41 | $30.89 | 7831 |
| 2025-04-29 | 30.36 | $30.84 | 7322 |
| 2025-04-28 | 30.31 | $30.76 | 7600 |
| 2025-04-25 | 30.26 | $30.72 | 3100 |
| 2025-04-24 | 30.21 | $30.58 | 5800 |
| 2025-04-23 | 30.17 | $30.21 | 7600 |
| 2025-04-22 | 30.16 | $29.84 | 4126 |
| 2025-04-21 | 30.20 | $29.35 | 8900 |
| 2025-04-17 | 30.29 | $29.81 | 7500 |
| 2025-04-16 | 30.34 | $29.75 | 13800 |
| 2025-04-15 | 30.40 | $30.22 | 9800 |
| 2025-04-14 | 30.42 | $30.24 | 9607 |
| 2025-04-11 | 30.44 | $30.03 | 11200 |
| 2025-04-10 | 30.48 | $29.60 | 12100 |
| 2025-04-09 | 30.57 | $30.35 | 18900 |
| 2025-04-08 | 30.60 | $28.54 | 21900 |
| 2025-04-07 | 30.82 | $28.90 | 82000 |
| 2025-04-04 | 31.02 | $28.93 | 378900 |
| 2025-04-03 | 31.24 | $30.23 | 31600 |
| 2025-04-02 | 31.34 | $31.24 | 7826 |
| 2025-04-01 | 31.35 | $31.08 | 7118 |
| 2025-03-31 | 31.38 | $31.01 | 9200 |
| 2025-03-28 | 31.42 | $30.91 | 13227 |
| 2025-03-27 | 31.47 | $31.30 | 8740 |
| 2025-03-26 | 31.49 | $31.38 | 9935 |
| 2025-03-25 | 31.50 | $31.66 | 7003 |
| 2025-03-24 | 31.49 | $31.59 | 9800 |
| 2025-03-21 | 31.48 | $31.23 | 26200 |
| 2025-03-20 | 31.50 | $31.19 | 13000 |
| 2025-03-19 | 31.54 | $31.24 | 14500 |
| 2025-03-18 | 31.57 | $31.03 | 9305 |
| 2025-03-17 | 31.63 | $31.28 | 7200 |
| 2025-03-14 | 31.66 | $31.12 | 10500 |
| 2025-03-13 | 31.72 | $30.69 | 12539 |
| 2025-03-12 | 31.83 | $30.96 | 49108 |
| 2025-03-11 | 31.92 | $30.86 | 15310 |
| 2025-03-10 | 32.03 | $30.99 | 20738 |
| 2025-03-07 | 32.14 | $31.60 | 15000 |
| 2025-03-06 | 32.20 | $31.48 | 9300 |
| 2025-03-05 | 32.27 | $31.89 | 16128 |
| 2025-03-04 | 32.31 | $31.62 | 31800 |
| 2025-03-03 | 32.38 | $31.86 | 25800 |
| 2025-02-28 | 32.44 | $32.23 | 10001 |
| 2025-02-27 | 32.46 | $31.94 | 341700 |
| 2025-02-26 | 32.52 | $32.25 | 8206 |
| 2025-02-25 | 32.54 | $32.24 | 14740 |
| 2025-02-24 | 32.57 | $32.35 | 13700 |
| 2025-02-21 | 32.60 | $32.44 | 14500 |
| 2025-02-20 | 32.62 | $32.80 | 12200 |
| 2025-02-19 | 32.60 | $32.90 | 13348 |
| 2025-02-18 | 32.56 | $32.80 | 12500 |
| 2025-02-14 | 32.54 | $32.80 | 6900 |
| 2025-02-13 | 32.51 | $32.83 | 5000 |
| 2025-02-12 | 32.48 | $32.55 | 13805 |
| 2025-02-11 | 32.47 | $32.66 | 15400 |
| 2025-02-10 | 32.45 | $32.60 | 15648 |
| 2025-02-07 | 32.43 | $32.47 | 6220 |
| 2025-02-06 | 32.43 | $32.67 | 8823 |
| 2025-02-05 | 32.41 | $32.58 | 10112 |
| 2025-02-04 | 32.39 | $32.49 | 15100 |
| 2025-02-03 | 32.38 | $32.38 | 13073 |
| 2025-01-31 | 32.38 | $32.50 | 8500 |
| 2025-01-30 | 32.36 | $32.64 | 22000 |
| 2025-01-29 | 32.33 | $32.52 | 10714 |
| 2025-01-28 | 32.31 | $32.62 | 6002 |
| 2025-01-27 | 32.28 | $32.38 | 15506 |
| 2025-01-24 | 32.27 | $32.73 | 16700 |
| 2025-01-23 | 32.22 | $32.71 | 11107 |
| 2025-01-22 | 32.17 | $32.67 | 29545 |
| 2025-01-21 | 32.12 | $32.55 | 19131 |
| 2025-01-17 | 32.07 | $32.33 | 4104 |
| 2025-01-16 | 32.05 | $32.14 | 17200 |
| 2025-01-15 | 32.04 | $32.16 | 9104 |
| 2025-01-14 | 32.02 | $31.70 | 8748 |
| 2025-01-13 | 32.06 | $31.70 | 6506 |
| 2025-01-10 | 32.10 | $31.62 | 13740 |
| 2025-01-08 | 32.15 | $31.97 | 10126 |
| 2025-01-07 | 32.16 | $31.94 | 14200 |
| 2025-01-06 | 32.19 | $32.23 | 16800 |
| 2025-01-03 | 32.18 | $32.08 | 36231 |
| 2025-01-02 | 32.20 | $31.87 | 25243 |
| 2024-12-31 | 32.23 | $31.87 | 32800 |
| 2024-12-30 | 32.27 | $31.99 | 15831 |
| 2024-12-27 | 32.30 | $32.22 | 28200 |
| 2024-12-26 | 32.30 | $32.45 | 7000 |
| 2024-12-24 | 32.29 | $32.42 | 8600 |
| 2024-12-23 | 32.28 | $32.24 | 40900 |
| 2024-12-20 | 32.28 | $32.08 | 33447 |
| 2024-12-19 | 32.30 | $31.79 | 38302 |
| 2024-12-18 | 32.35 | $31.85 | 23200 |
| 2024-12-17 | 32.41 | $32.44 | 25318 |
| 2024-12-16 | 32.40 | $32.50 | 52700 |
| 2024-12-13 | 32.39 | $32.45 | 27539 |
| 2024-12-12 | 32.39 | $32.45 | 36500 |
| 2024-12-11 | 32.38 | $32.51 | 41706 |
| 2024-12-10 | 32.37 | $32.39 | 24500 |
| 2024-12-09 | 32.36 | $32.43 | 47042 |
| 2024-12-06 | 32.36 | $32.55 | 48607 |
| 2024-12-05 | 32.34 | $32.50 | 55600 |
| 2024-12-04 | 32.32 | $32.56 | 63400 |
| 2024-12-03 | 32.30 | $32.43 | 54000 |
| 2024-12-02 | 32.28 | $32.45 | 2.2M |
| 2024-11-29 | 32.26 | $32.39 | 77227 |
| 2024-11-27 | 32.25 | $32.34 | 12114 |
| 2024-11-26 | 32.24 | $32.33 | 28705 |
| 2024-11-25 | 32.23 | $32.35 | 16300 |
| 2024-11-22 | 32.22 | $32.34 | 3000 |
| 2024-11-21 | 32.21 | $32.30 | 4700 |
| 2024-11-20 | 32.20 | $32.30 | 2900 |
| 2024-11-19 | 32.18 | $32.30 | 2100 |
| 2024-11-18 | 32.17 | $32.29 | 613 |
| 2024-11-15 | 32.16 | $32.28 | 4200 |
| 2024-11-14 | 32.15 | $32.28 | 4428 |
| 2024-11-13 | 32.13 | $32.28 | 1724 |
| 2024-11-12 | 32.12 | $32.27 | 438 |
| 2024-11-11 | 32.10 | $32.26 | 1714 |
| 2024-11-08 | 32.09 | $32.28 | 2134 |
| 2024-11-07 | 32.07 | $32.23 | 215 |
| 2024-11-06 | 32.05 | $32.22 | 100 |
| 2024-11-05 | 32.03 | $32.14 | — |
| 2024-11-04 | 32.02 | $32.08 | 3400 |
| 2024-11-01 | 32.01 | $32.07 | 100 |
| 2024-10-31 | 32.01 | $32.04 | 800 |
| 2024-10-30 | 32.00 | $32.12 | 308 |
| 2024-10-29 | 31.99 | $32.12 | 436 |
| 2024-10-28 | 31.98 | $32.11 | 300 |
| 2024-10-25 | 31.96 | $32.08 | 1539 |
| 2024-10-24 | 31.95 | $32.08 | 2400 |
| 2024-10-23 | 31.94 | $32.05 | 3900 |
| 2024-10-22 | 31.92 | $32.09 | 1000 |
| 2024-10-21 | 31.91 | $32.08 | 2200 |
| 2024-10-18 | 31.89 | $32.08 | 600 |
| 2024-10-17 | 31.87 | $32.05 | 3636 |
| 2024-10-16 | 31.85 | $32.02 | 600 |
| 2024-10-15 | 31.83 | $32.00 | 3200 |
| 2024-10-14 | 31.81 | $32.02 | 100 |
| 2024-10-11 | 31.79 | $31.97 | 100 |
| 2024-10-10 | 31.77 | $31.93 | 141 |
| 2024-10-09 | 31.76 | $31.92 | 517 |
| 2024-10-08 | 31.74 | $31.87 | 100 |
| 2024-10-07 | 31.73 | $31.81 | 100 |
| 2024-10-04 | 31.72 | $31.87 | 807 |
| 2024-10-03 | 31.70 | $31.77 | 4004 |
| 2024-10-02 | 31.70 | $31.80 | 4000 |
| 2024-10-01 | 31.69 | $31.79 | 4113 |
| 2024-09-30 | 31.67 | $31.87 | 400 |
| 2024-09-27 | 31.65 | $31.84 | 300 |
| 2024-09-26 | 31.63 | $31.85 | 100 |
| 2024-09-25 | 31.61 | $31.84 | 100 |
| 2024-09-24 | 31.59 | $31.84 | 600 |
| 2024-09-23 | 31.56 | $31.82 | 44000 |
| 2024-09-20 | 31.53 | $31.80 | 100 |
| 2024-09-19 | 31.50 | $31.79 | 1806 |
| 2024-09-18 | 31.47 | $31.67 | 847 |
| 2024-09-17 | 31.45 | $31.67 | 600 |
| 2024-09-16 | 31.43 | $31.67 | 605 |
| 2024-09-13 | 31.41 | $31.66 | 549 |
| 2024-09-12 | 31.38 | $31.59 | 204 |
| 2024-09-11 | 31.36 | $31.52 | 10800 |
| 2024-09-10 | 31.34 | $31.39 | 1226 |
| 2024-09-09 | 31.33 | $31.32 | 2100 |
| 2024-09-06 | 31.34 | $31.17 | 1741 |
| 2024-09-05 | 31.35 | $31.36 | 3100 |
| 2024-09-04 | 31.35 | $31.38 | 300 |
| 2024-09-03 | 31.35 | $31.37 | 1649 |
| 2024-08-30 | 31.35 | $31.63 | 1300 |
| 2024-08-29 | 31.32 | $31.54 | 3200 |
| 2024-08-28 | 31.30 | $31.52 | 1700 |
| 2024-08-27 | 31.27 | $31.56 | 1639 |
| 2024-08-26 | 31.24 | $31.52 | 9011 |
| 2024-08-23 | 31.21 | $31.54 | 5400 |
| 2024-08-22 | 31.18 | $31.41 | 1514 |
| 2024-08-21 | 31.15 | $31.46 | 3600 |
| 2024-08-20 | 31.12 | $31.48 | 1400 |
| 2024-08-19 | 31.08 | $31.50 | 300 |
| 2024-08-16 | 31.04 | $31.42 | 1430 |
| 2024-08-15 | 31.00 | $31.39 | 1614 |
| 2024-08-14 | 30.96 | $31.24 | 3505 |
| 2024-08-13 | 30.93 | $31.14 | 100 |
| 2024-08-12 | 30.90 | $30.93 | 2700 |
| 2024-08-09 | 30.90 | $30.91 | 400 |
| 2024-08-08 | 30.90 | $30.76 | 1400 |
| 2024-08-07 | 30.92 | $30.40 | 606 |
| 2024-08-06 | 30.97 | $30.54 | 1300 |
| 2024-08-05 | 31.02 | $30.18 | 23300 |
| 2024-08-02 | 31.10 | $30.77 | 2544 |
| 2024-08-01 | 31.14 | $31.07 | 100 |
| 2024-07-31 | 31.15 | $31.27 | 1100 |
| 2024-07-30 | 31.13 | $31.10 | 100 |
| 2024-07-29 | 31.14 | $31.11 | 1400 |
| 2024-07-26 | 31.14 | $31.10 | 2000 |
| 2024-07-25 | 31.14 | $30.98 | 2100 |
| 2024-07-24 | 31.16 | $31.01 | 2100 |
| 2024-07-23 | 31.18 | $31.24 | 2904 |
| 2024-07-22 | 31.17 | $31.28 | 2429 |
| 2024-07-19 | 31.16 | $31.15 | 3976 |
| 2024-07-18 | 31.16 | $31.21 | 3029 |
| 2024-07-17 | 31.15 | $31.28 | 1761 |
| 2024-07-16 | 31.14 | $31.37 | 7601 |
| 2024-07-15 | 31.12 | $31.34 | 114 |
| 2024-07-12 | 31.09 | $31.33 | 3188 |
| 2024-07-11 | 31.07 | $31.27 | 255 |
| 2024-07-10 | 31.05 | $31.32 | 1357 |
| 2024-07-09 | 31.02 | $31.23 | 3460 |
| 2024-07-08 | 31.00 | $31.25 | 184 |
| 2024-07-05 | 30.97 | $31.24 | 2 |
| 2024-07-03 | 30.94 | $31.18 | 713 |
| 2024-07-02 | 30.92 | $31.15 | 342 |
| 2024-07-01 | 30.89 | $31.13 | 1797 |
| 2024-06-28 | 30.87 | $31.05 | 1024 |
| 2024-06-27 | 30.85 | $31.05 | 499 |
| 2024-06-26 | 30.83 | $31.03 | 5896 |
| 2024-06-25 | 30.81 | $31.00 | 600 |
| 2024-06-24 | 30.79 | $30.97 | 633 |
| 2024-06-21 | 30.77 | $30.99 | 1455 |
| 2024-06-20 | 30.74 | $30.99 | 622 |
| 2024-06-18 | 30.72 | $31.02 | 1976 |
| 2024-06-17 | 30.69 | $31.00 | 3850 |
| 2024-06-14 | 30.65 | $30.92 | 438 |
| 2024-06-13 | 30.62 | $30.95 | 930 |
| 2024-06-12 | 30.59 | $30.92 | 10590 |
| 2024-06-11 | 30.56 | $30.80 | 158 |
| 2024-06-10 | 30.53 | $30.77 | 231 |
| 2024-06-07 | 30.50 | $30.75 | 974 |
| 2024-06-06 | 30.48 | $30.75 | 252689 |
| 2024-06-05 | 30.45 | $30.74 | 2185 |
| 2024-06-04 | 30.42 | $30.60 | 6390 |
| 2024-06-03 | 30.40 | $30.57 | 2028 |
| 2024-05-31 | 30.38 | $30.56 | 1874 |
| 2024-05-30 | 30.36 | $30.47 | 1225 |
| 2024-05-29 | 30.35 | $30.52 | 5394 |
| 2024-05-28 | 30.34 | $30.60 | 12440 |
| 2024-05-24 | 30.31 | $30.60 | 2553 |
| 2024-05-23 | 30.28 | $30.49 | 3048 |
| 2024-05-22 | 30.25 | $30.57 | 1914 |
| 2024-05-21 | 30.22 | $30.61 | 361724 |
| 2024-05-20 | 30.18 | $30.56 | 3535 |
| 2024-05-17 | 30.14 | $30.54 | 2198 |
| 2024-05-16 | 30.10 | $30.52 | 2080 |
| 2024-05-15 | 30.05 | $30.53 | 4332 |
| 2024-05-14 | 30.00 | $30.36 | 5548 |
| 2024-05-13 | 29.97 | $30.28 | 476588 |
| 2024-05-10 | 29.93 | $30.28 | 5043 |
| 2024-05-09 | 29.90 | $30.24 | 3563 |
| 2024-05-08 | 29.86 | $30.16 | 4148 |
| 2024-05-07 | 29.83 | $30.15 | 4918 |
| 2024-05-06 | 29.79 | $30.11 | 7936 |
| 2024-05-03 | 29.76 | $29.98 | 3224 |
| 2024-05-02 | 29.74 | $29.74 | 5971 |
| 2024-05-01 | 29.74 | $29.62 | 2981 |
| 2024-04-30 | 29.75 | $29.69 | 4627 |
| 2024-04-29 | 29.76 | $29.90 | 5262 |
| 2024-04-26 | 29.74 | $29.85 | 4587 |
| 2024-04-25 | 29.73 | $29.67 | 5954 |
| 2024-04-24 | 29.73 | $29.76 | 9986 |
| 2024-04-23 | 29.73 | $29.72 | 2751 |
| 2024-04-22 | 29.73 | $29.52 | 7340 |
| 2024-04-19 | 29.76 | $29.34 | 4670 |
| 2024-04-18 | 29.80 | $29.47 | 9400 |
| 2024-04-17 | 29.83 | $29.54 | 12782 |
| 2024-04-16 | 29.87 | $29.60 | 7523 |
| 2024-04-15 | 29.89 | $29.62 | 5211 |
| 2024-04-12 | 29.92 | $29.79 | 4564 |
| 2024-04-11 | 29.94 | $30.02 | 7270 |
| 2024-04-10 | 29.93 | $29.91 | 6655 |
| 2024-04-09 | 29.93 | $30.02 | 3585 |
| 2024-04-08 | 29.92 | $30.03 | 3105 |
| 2024-04-05 | 29.91 | $29.99 | 7897 |
| 2024-04-04 | 29.90 | $29.86 | 6692 |
| 2024-04-03 | 29.90 | $30.00 | 6582 |
| 2024-04-02 | 29.89 | $30.00 | 3984 |
| 2024-04-01 | 29.88 | $30.09 | 2668 |
| 2024-03-28 | 29.86 | $30.13 | 8341 |
| 2024-03-27 | 29.83 | $30.09 | 5779 |
| 2024-03-26 | 29.80 | $30.00 | 9832 |
| 2024-03-25 | 29.78 | $29.99 | 5685 |
| 2024-03-22 | 29.76 | $30.06 | 5757 |
| 2024-03-21 | 29.73 | $30.06 | 13405 |
| 2024-03-20 | 29.70 | $29.97 | 9688 |
| 2024-03-19 | 29.67 | $29.88 | 7245 |
| 2024-03-18 | 29.64 | $29.80 | 51588 |
| 2024-03-15 | 29.63 | $29.72 | 14605 |
| 2024-03-14 | 29.62 | $29.79 | 35409 |
| 2024-03-13 | 29.60 | $29.85 | 6864 |
| 2024-03-12 | 29.57 | $29.84 | 11065 |
| 2024-03-11 | 29.55 | $29.69 | 6029 |
| 2024-03-08 | 29.53 | $29.74 | 5818 |
| 2024-03-07 | 29.51 | $29.83 | 7332 |
| 2024-03-06 | 29.48 | $29.67 | 22446 |
| 2024-03-05 | 29.45 | $29.59 | 7813 |
| 2024-03-04 | 29.44 | $29.76 | 8006 |
| 2024-03-01 | 29.41 | $29.79 | 7148 |
| 2024-02-29 | 29.37 | $29.66 | 9249 |
| 2024-02-28 | 29.34 | $29.57 | 8924 |
| 2024-02-27 | 29.31 | $29.59 | 5939 |
| 2024-02-26 | 29.28 | $29.58 | 6091 |
| 2024-02-23 | 29.25 | $29.60 | 4338 |
| 2024-02-22 | 29.21 | $29.57 | 7488 |
| 2024-02-21 | 29.18 | $29.29 | 5110 |
| 2024-02-20 | 29.16 | $29.31 | 13670 |
| 2024-02-16 | 29.15 | $29.37 | 6537 |
| 2024-02-15 | 29.12 | $29.45 | 13158 |
| 2024-02-14 | 29.09 | $29.33 | 11317 |
| 2024-02-13 | 29.06 | $29.16 | 10938 |
| 2024-02-12 | 29.05 | $29.38 | 7213 |
| 2024-02-09 | 29.02 | $29.42 | 16583 |
| 2024-02-08 | 28.98 | $29.32 | 198094 |
| 2024-02-07 | 28.94 | $29.33 | 3138 |
| 2024-02-06 | 28.90 | $29.18 | 10754 |
| 2024-02-05 | 28.87 | $29.18 | 3784 |
| 2024-02-02 | 28.84 | $29.22 | 5826 |
| 2024-02-01 | 28.80 | $29.05 | 5121 |
| 2024-01-31 | 28.77 | $28.86 | 8585 |
| 2024-01-30 | 28.76 | $29.14 | 8648 |
| 2024-01-29 | 28.72 | $29.16 | 16654 |
| 2024-01-26 | 28.68 | $28.99 | 18024 |
| 2024-01-25 | 28.65 | $29.05 | 18825 |
| 2024-01-24 | 28.60 | $28.93 | 5756 |
| 2024-01-23 | 28.57 | $28.92 | 39140 |
| 2024-01-22 | 28.53 | $28.85 | 13905 |
| 2024-01-19 | 28.50 | $28.81 | 4576 |
| 2024-01-18 | 28.47 | $28.58 | 7363 |
| 2024-01-17 | 28.45 | $28.42 | 6547 |
| 2024-01-16 | 28.46 | $28.51 | 10641 |
| 2024-01-12 | 28.45 | $28.71 | 8981 |
| 2024-01-11 | 28.42 | $28.71 | 9002 |
| 2024-01-10 | 28.39 | $28.68 | 10824 |
| 2024-01-09 | 28.36 | $28.57 | 44522 |
| 2024-01-08 | 28.34 | $28.60 | 1299 |
| 2024-01-05 | 28.32 | $28.40 | 14346 |
| 2024-01-04 | 28.31 | $28.33 | 10783 |
| 2024-01-03 | 28.30 | $28.38 | 24557 |
| 2024-01-02 | 28.30 | $28.50 | 67932 |
| 2023-12-29 | 28.27 | $28.63 | 15759 |
| 2023-12-28 | 28.24 | $28.70 | 21369 |
| 2023-12-27 | 28.19 | $28.69 | 14611 |
| 2023-12-26 | 28.14 | $28.60 | 9729 |
| 2023-12-22 | 28.09 | $28.57 | 33454 |
| 2023-12-21 | 28.04 | $28.48 | 37856 |
| 2023-12-20 | 27.99 | $28.35 | 41890 |
| 2023-12-19 | 27.95 | $28.59 | 45911 |
| 2023-12-18 | 27.88 | $28.52 | 16400 |
| 2023-12-15 | 27.82 | $28.42 | 54104 |
| 2023-12-14 | 27.75 | $28.44 | 62119 |
| 2023-12-13 | 27.68 | $28.35 | 30730 |
| 2023-12-12 | 27.61 | $28.09 | 67215 |
| 2023-12-11 | 27.56 | $28.02 | 57665 |
| 2023-12-08 | 27.51 | $27.96 | 109384 |
| 2023-12-07 | 27.47 | $27.85 | 27843 |
| 2023-12-06 | 27.43 | $27.74 | 817649 |
| 2023-12-05 | 27.39 | $27.78 | 31344 |
| 2023-12-04 | 27.35 | $27.80 | 66715 |
| 2023-12-01 | 27.30 | $27.91 | 121900 |
| 2023-11-30 | 27.24 | $27.77 | 33600 |
| 2023-11-29 | 27.18 | $27.71 | 3900 |
| 2023-11-28 | 27.13 | $27.69 | 2500 |
| 2023-11-27 | 27.07 | $27.67 | 2000 |
| 2023-11-24 | 27.01 | $27.70 | 500 |
| 2023-11-22 | 26.93 | $27.70 | 3700 |
| 2023-11-21 | 26.85 | $27.58 | 1200 |
| 2023-11-20 | 26.78 | $27.64 | 2300 |
| 2023-11-17 | 26.69 | $27.44 | 6200 |
| 2023-11-16 | 26.61 | $27.39 | 356000 |
| 2023-11-15 | 26.52 | $27.38 | 2200 |
| 2023-11-14 | 26.43 | $27.32 | 2000 |
| 2023-11-13 | 26.34 | $26.82 | 1200 |
| 2023-11-10 | 26.29 | $26.83 | 1600 |
| 2023-11-09 | 26.23 | $26.42 | 1800 |
| 2023-11-08 | 26.21 | $26.64 | 2600 |
| 2023-11-07 | 26.17 | $26.60 | 2200 |
| 2023-11-06 | 26.12 | $26.53 | 1100 |
| 2023-11-03 | 26.08 | $26.51 | 2200 |
| 2023-11-02 | 26.04 | $26.27 | 5000 |
| 2023-11-01 | 26.01 | $25.87 | 10400 |
| 2023-10-31 | 26.03 | $25.66 | 1600 |
| 2023-10-30 | 26.07 | $25.57 | 3400 |
| 2023-10-27 | 26.12 | $25.36 | 2500 |
| 2023-10-26 | 26.20 | $25.49 | 3900 |
| 2023-10-25 | 26.27 | $25.70 | 4700 |
| 2023-10-24 | 26.33 | $25.98 | 1300 |
| 2023-10-23 | 26.37 | $25.83 | 2000 |
| 2023-10-20 | 26.43 | $25.85 | 2700 |
| 2023-10-19 | 26.49 | $26.17 | 3200 |
| 2023-10-18 | 26.52 | $26.34 | 2800 |
| 2023-10-17 | 26.54 | $26.62 | 37600 |
| 2023-10-16 | 26.53 | $26.67 | 2300 |
| 2023-10-13 | 26.52 | $26.42 | 5300 |
| 2023-10-12 | 26.53 | $26.52 | 1900 |
| 2023-10-11 | 26.53 | $26.69 | 3500 |
| 2023-10-10 | 26.51 | $26.59 | 700 |
| 2023-10-09 | 26.50 | $26.47 | 900 |
| 2023-10-06 | 26.51 | $26.35 | 2000 |
| 2023-10-05 | 26.52 | $26.05 | 4200 |
| 2023-10-04 | 26.57 | $26.13 | 4800 |
| 2023-10-03 | 26.62 | $25.96 | 5500 |
| 2023-10-02 | 26.69 | $26.23 | 2300 |
| 2023-09-29 | 26.74 | $26.24 | 3600 |
| 2023-09-28 | 26.79 | $26.30 | 4000 |
| 2023-09-27 | 26.84 | $26.16 | 2000 |
| 2023-09-26 | 26.91 | $26.18 | 414200 |
| 2023-09-25 | 26.99 | $26.48 | 3700 |
| 2023-09-22 | 27.04 | $26.42 | 100 |
| 2023-09-21 | 27.11 | $26.49 | 1900 |
| 2023-09-20 | 27.17 | $26.88 | 400 |
| 2023-09-19 | 27.21 | $27.08 | 400 |
| 2023-09-18 | 27.22 | $27.12 | 1200 |
| 2023-09-15 | 27.23 | $27.09 | 100 |
| 2023-09-14 | 27.24 | $27.43 | — |
| 2023-09-13 | 27.22 | $27.22 | — |
| 2023-09-12 | 27.23 | $27.19 | — |
| 2023-09-11 | 27.23 | $27.33 | 100 |
| 2023-09-08 | 27.22 | $27.16 | 100 |
| 2023-09-07 | 27.22 | $27.15 | 500 |
| 2023-09-06 | 27.23 | $27.22 | 3100 |
| 2023-09-05 | 27.23 | $27.40 | 2700 |
| 2023-09-01 | 27.22 | $27.49 | 3900 |
| 2023-08-31 | 27.19 | $27.47 | 3500 |
| 2023-08-30 | 27.16 | $27.50 | 200 |
| 2023-08-29 | 27.12 | $27.40 | 400 |
| 2023-08-28 | 27.09 | $27.05 | 100 |
| 2023-08-25 | 27.10 | $26.91 | 1900 |
| 2023-08-24 | 27.12 | $26.77 | 600 |
| 2023-08-23 | 27.15 | $27.07 | 1000 |
| 2023-08-22 | 27.16 | $26.82 | 3600 |
| 2023-08-21 | 27.20 | $26.91 | 300 |
| 2023-08-18 | 27.23 | $26.73 | 200 |
| 2023-08-17 | 27.28 | $26.75 | 500 |
| 2023-08-16 | 27.34 | $26.94 | 700 |
| 2023-08-15 | 27.38 | $27.10 | 100 |
| 2023-08-14 | 27.41 | $27.34 | 100 |
| 2023-08-11 | 27.41 | $27.23 | 400 |
| 2023-08-10 | 27.43 | $27.24 | 100 |
| 2023-08-09 | 27.45 | $27.27 | 3000 |
| 2023-08-08 | 27.47 | $27.44 | 3400 |
| 2023-08-07 | 27.48 | $27.47 | 56000 |
| 2023-08-04 | 27.48 | $27.30 | 5200 |
| 2023-08-03 | 27.49 | $27.45 | 10700 |
| 2023-08-02 | 27.50 | $27.52 | 4300 |
| 2023-08-01 | 27.50 | $27.79 | 343000 |
| 2023-07-31 | 27.47 | $27.86 | 4100 |
| 2023-07-28 | 27.43 | $27.85 | 1400 |
| 2023-07-27 | 27.38 | $27.57 | 4100 |
| 2023-07-26 | 27.36 | $27.74 | 6600 |
| 2023-07-25 | 27.32 | $27.78 | 2100 |
| 2023-07-24 | 27.27 | $27.70 | 2200 |
| 2023-07-21 | 27.23 | $27.61 | 2900 |
| 2023-07-20 | 27.19 | $27.59 | 2700 |
| 2023-07-19 | 27.14 | $27.77 | 2700 |
| 2023-07-18 | 27.08 | $27.73 | 700 |
| 2023-07-17 | 27.01 | $27.57 | 4700 |
| 2023-07-14 | 26.95 | $27.45 | 4400 |
| 2023-07-13 | 26.90 | $27.50 | 1200 |
| 2023-07-12 | 26.83 | $27.26 | 5700 |
| 2023-07-11 | 26.79 | $27.12 | 5500 |
| 2023-07-10 | 26.76 | $26.94 | 1000 |
| 2023-07-07 | 26.74 | $26.92 | 11900 |
| 2023-07-06 | 26.72 | $26.94 | 11400 |
| 2023-07-05 | 26.69 | $27.13 | 800 |
| 2023-07-03 | 26.65 | $27.17 | 500 |
| 2023-06-30 | 26.59 | $27.17 | 2300 |
| 2023-06-29 | 26.53 | $26.84 | 88100 |
| 2023-06-28 | 26.50 | $26.72 | 1300 |
| 2023-06-27 | 26.48 | $26.78 | 700 |
| 2023-06-26 | 26.44 | $26.56 | 1200 |
| 2023-06-23 | 26.43 | $26.64 | 1200 |
| 2023-06-22 | 26.41 | $26.77 | 900 |
| 2023-06-21 | 26.37 | $26.73 | 4500 |
| 2023-06-20 | 26.33 | $26.85 | 1200 |
| 2023-06-16 | 26.28 | $26.92 | 2900 |
| 2023-06-15 | 26.21 | $27.01 | 1800 |
| 2023-06-14 | 26.13 | $26.68 | 33400 |
| 2023-06-13 | 26.07 | $26.71 | 900 |
| 2023-06-12 | 26.00 | $26.54 | 700 |
| 2023-06-09 | 25.95 | $26.37 | 700 |
| 2023-06-08 | 25.90 | $26.33 | 14500 |
| 2023-06-07 | 25.86 | $26.20 | 2100 |
| 2023-06-06 | 25.82 | $26.28 | 1500 |
| 2023-06-05 | 25.77 | $26.23 | 1900 |
| 2023-06-02 | 25.72 | $26.28 | 1000 |
| 2023-06-01 | 25.66 | $25.95 | 1100 |
| 2023-05-31 | 25.63 | $25.77 | 1000 |
| 2023-05-30 | 25.62 | $25.88 | 800 |
| 2023-05-26 | 25.59 | $25.90 | 400 |
| 2023-05-25 | 25.56 | $25.62 | 1100 |
| 2023-05-24 | 25.55 | $25.45 | 3200 |
| 2023-05-23 | 25.56 | $25.62 | 1200 |
| 2023-05-22 | 25.56 | $25.83 | 4600 |
| 2023-05-19 | 25.53 | $25.81 | 6000 |
| 2023-05-18 | 25.50 | $25.86 | 1000 |
| 2023-05-17 | 25.46 | $25.65 | 600 |
| 2023-05-16 | 25.44 | $25.40 | 1900 |
| 2023-05-15 | 25.45 | $25.54 | 2600 |
| 2023-05-12 | 25.44 | $25.48 | 1400 |
| 2023-05-11 | 25.43 | $25.50 | 3600 |
| 2023-05-10 | 25.42 | $25.55 | 9000 |
| 2023-05-09 | 25.41 | $25.44 | 2200 |
| 2023-05-08 | 25.41 | $25.53 | 300 |
| 2023-05-05 | 25.40 | $25.55 | 6200 |
| 2023-05-04 | 25.38 | $25.18 | 320900 |
| 2023-05-03 | 25.40 | $25.27 | 23500 |
| 2023-05-02 | 25.41 | $25.47 | 6000 |
| 2023-05-01 | 25.41 | $25.70 | 5500 |
| 2023-04-28 | 25.38 | $25.69 | 20000 |
| 2023-04-27 | 25.35 | $25.54 | 1000 |
| 2023-04-26 | 25.32 | $25.16 | 1800 |
| 2023-04-25 | 25.34 | $25.25 | 84500 |
| 2023-04-24 | 25.35 | $25.51 | 53600 |
| 2023-04-21 | 25.33 | $25.51 | 10000 |
| 2023-04-20 | 25.32 | $25.48 | 14300 |
| 2023-04-19 | 25.30 | $25.60 | 800 |
| 2023-04-18 | 25.27 | $25.62 | 500 |
| 2023-04-17 | 25.23 | $25.58 | 1500 |
| 2023-04-14 | 25.19 | $25.54 | 332600 |
| 2023-04-13 | 25.16 | $25.60 | 10300 |
| 2023-04-12 | 25.11 | $25.33 | 1100 |
| 2023-04-11 | 25.09 | $25.42 | 2900 |
| 2023-04-10 | 25.05 | $25.39 | 700 |
| 2023-04-06 | 25.02 | $25.39 | 3000 |
| 2023-04-05 | 24.98 | $25.31 | 1500 |
| 2023-04-04 | 24.94 | $25.36 | 1000 |
| 2023-04-03 | 24.90 | $25.48 | 1200 |
| 2023-03-31 | 24.84 | $25.40 | 700 |
| 2023-03-30 | 24.78 | $25.13 | 3900 |
| 2023-03-29 | 24.74 | $25.01 | 37200 |
| 2023-03-28 | 24.71 | $24.74 | 2200 |
| 2023-03-27 | 24.71 | $24.79 | 1200 |
| 2023-03-24 | 24.70 | $24.73 | 1500 |
| 2023-03-23 | 24.70 | $24.67 | 5800 |
| 2023-03-22 | 24.70 | $24.63 | 2600 |
| 2023-03-21 | 24.71 | $24.90 | 1000 |
| 2023-03-20 | 24.69 | $24.66 | 1500 |
| 2023-03-17 | 24.69 | $24.50 | 600 |
| 2023-03-16 | 24.71 | $24.69 | 800 |
| 2023-03-15 | 24.72 | $24.33 | 1700 |
| 2023-03-14 | 24.76 | $24.48 | 1000 |
| 2023-03-13 | 24.78 | $24.22 | 900 |
| 2023-03-10 | 24.84 | $24.20 | 1600 |
| 2023-03-09 | 24.91 | $24.46 | 2800 |
| 2023-03-08 | 24.96 | $24.83 | 3000 |
| 2023-03-07 | 24.97 | $24.80 | 6200 |
| 2023-03-06 | 24.99 | $25.12 | 2500 |
| 2023-03-03 | 24.98 | $25.09 | 1200 |
| 2023-03-02 | 24.97 | $24.78 | 3200 |
| 2023-03-01 | 24.99 | $24.66 | 2200 |
| 2023-02-28 | 25.02 | $24.75 | 6100 |
| 2023-02-27 | 25.05 | $24.77 | 2300 |
| 2023-02-24 | 25.08 | $24.70 | 8200 |
| 2023-02-23 | 25.12 | $24.92 | 4900 |
| 2023-02-22 | 25.14 | $24.79 | 3100 |
| 2023-02-21 | 25.17 | $24.85 | 1100 |
| 2023-02-17 | 25.21 | $25.23 | 3300 |
| 2023-02-16 | 25.21 | $25.28 | 1600 |
| 2023-02-15 | 25.20 | $25.52 | 1200 |
| 2023-02-14 | 25.17 | $25.50 | 1500 |
| 2023-02-13 | 25.13 | $25.47 | 1400 |
| 2023-02-10 | 25.09 | $25.28 | 1900 |
| 2023-02-09 | 25.07 | $25.22 | 2200 |
| 2023-02-08 | 25.06 | $25.39 | 1400 |
| 2023-02-07 | 25.02 | $25.61 | 900 |
| 2023-02-06 | 24.96 | $25.35 | 30000 |
| 2023-02-03 | 24.92 | $25.45 | 7100 |
| 2023-02-02 | 24.87 | $25.63 | 1400 |
| 2023-02-01 | 24.79 | $25.39 | 5100 |
| 2023-01-31 | 24.72 | $25.21 | 14100 |
| 2023-01-30 | 24.67 | $24.93 | 11600 |
| 2023-01-27 | 24.64 | $25.15 | 4700 |
| 2023-01-26 | 24.59 | $25.08 | 19100 |
| 2023-01-25 | 24.54 | $24.87 | 70000 |
| 2023-01-24 | 24.50 | $24.89 | 6500 |
| 2023-01-23 | 24.46 | $24.93 | 23300 |
| 2023-01-20 | 24.41 | $24.68 | 4000 |
| 2023-01-19 | 24.39 | $24.36 | 6200 |
| 2023-01-18 | 24.39 | $24.47 | 3300 |
| 2023-01-17 | 24.38 | $24.75 | 4700 |
| 2023-01-13 | 24.34 | $24.79 | 7000 |
| 2023-01-12 | 24.29 | $24.71 | 4900 |
| 2023-01-11 | 24.25 | $24.64 | 6500 |
| 2023-01-10 | 24.21 | $24.41 | 4300 |
| 2023-01-09 | 24.19 | $24.29 | 2900 |
| 2023-01-06 | 24.18 | $24.30 | 5400 |
| 2023-01-05 | 24.16 | $23.87 | 2000 |
| 2023-01-04 | 24.19 | $24.05 | 16600 |
| 2023-01-03 | 24.21 | $23.92 | 4400 |
| 2022-12-30 | 24.24 | $23.99 | 6900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
39.34
2026-07-17
Close Price
$39.29
Vol: 3402
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.03
Average
31.21
Maximum
39.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.34 | $39.29 | 3402 |
| 2026-07-16 | 39.33 | $39.49 | 11233 |
| 2026-07-15 | 39.31 | $39.60 | 5246 |
| 2026-07-14 | 39.27 | $39.51 | 5200 |
| 2026-07-13 | 39.23 | $39.40 | 3202 |
| 2026-07-10 | 39.21 | $39.57 | 4909 |
| 2026-07-09 | 39.16 | $39.44 | 9300 |
| 2026-07-08 | 39.13 | $39.25 | 9705 |
| 2026-07-07 | 39.10 | $39.32 | 13949 |
| 2026-07-06 | 39.07 | $39.42 | 3100 |
| 2026-07-02 | 39.03 | $39.20 | 8600 |
| 2026-07-01 | 39.02 | $39.23 | 10120 |
| 2026-06-30 | 39.00 | $39.26 | 11600 |
| 2026-06-29 | 38.97 | $39.08 | 6331 |
| 2026-06-26 | 38.97 | $38.84 | 14538 |
| 2026-06-25 | 38.99 | $38.79 | 11409 |
| 2026-06-24 | 39.02 | $38.80 | 5616 |
| 2026-06-23 | 39.04 | $38.81 | 8100 |
| 2026-06-22 | 39.07 | $39.16 | 8400 |
| 2026-06-18 | 39.06 | $39.24 | 6515 |
| 2026-06-17 | 39.05 | $38.95 | 6000 |
| 2026-06-16 | 39.06 | $39.28 | 5333 |
| 2026-06-15 | 39.03 | $39.33 | 19400 |
| 2026-06-12 | 39.00 | $38.94 | 8300 |
| 2026-06-11 | 39.00 | $38.80 | 9800 |
| 2026-06-10 | 39.02 | $38.46 | 18834 |
| 2026-06-09 | 39.07 | $38.78 | 11700 |
| 2026-06-08 | 39.09 | $38.88 | 8443 |
| 2026-06-05 | 39.10 | $38.85 | 11317 |
| 2026-06-04 | 39.12 | $39.38 | 7000 |
| 2026-06-03 | 39.07 | $39.28 | 5640 |
| 2026-06-02 | 39.04 | $39.40 | 2504 |
| 2026-06-01 | 38.98 | $39.37 | 6800 |
| 2026-05-29 | 38.92 | $39.34 | 8200 |
| 2026-05-28 | 38.86 | $39.26 | 11600 |
| 2026-05-27 | 38.80 | $39.14 | 11200 |
| 2026-05-26 | 38.75 | $39.12 | 9900 |
| 2026-05-22 | 38.69 | $38.98 | 3311 |
| 2026-05-21 | 38.65 | $38.86 | 14500 |
| 2026-05-20 | 38.60 | $38.85 | 9113 |
| 2026-05-19 | 38.56 | $38.57 | 5306 |
| 2026-05-18 | 38.54 | $38.76 | 3543 |
| 2026-05-15 | 38.49 | $38.71 | 20800 |
| 2026-05-14 | 38.44 | $38.97 | 12700 |
| 2026-05-13 | 38.37 | $38.82 | 16123 |
| 2026-05-12 | 38.30 | $38.74 | 7200 |
| 2026-05-11 | 38.23 | $38.73 | 5603 |
| 2026-05-08 | 38.15 | $38.72 | 20400 |
| 2026-05-07 | 38.07 | $38.53 | 10700 |
| 2026-05-06 | 37.99 | $38.60 | 11800 |
| 2026-05-05 | 37.90 | $38.29 | 61600 |
| 2026-05-04 | 37.83 | $38.12 | 5340 |
| 2026-05-01 | 37.76 | $38.25 | 22500 |
| 2026-04-30 | 37.67 | $38.17 | 21031 |
| 2026-04-29 | 37.58 | $37.89 | 10100 |
| 2026-04-28 | 37.50 | $37.88 | 7511 |
| 2026-04-27 | 37.40 | $38.03 | 6200 |
| 2026-04-24 | 37.28 | $37.98 | 9800 |
| 2026-04-23 | 37.15 | $37.77 | 8537 |
| 2026-04-22 | 37.03 | $37.92 | 9800 |
| 2026-04-21 | 36.89 | $37.63 | 14815 |
| 2026-04-20 | 36.76 | $37.79 | 8800 |
| 2026-04-17 | 36.61 | $37.84 | 11732 |
| 2026-04-16 | 36.45 | $37.51 | 7400 |
| 2026-04-15 | 36.31 | $37.51 | 14017 |
| 2026-04-14 | 36.16 | $37.27 | 4449 |
| 2026-04-13 | 36.03 | $36.98 | 6200 |
| 2026-04-10 | 35.92 | $36.71 | 4800 |
| 2026-04-09 | 35.84 | $36.77 | 8500 |
| 2026-04-08 | 35.74 | $36.56 | 14507 |
| 2026-04-07 | 35.67 | $35.91 | 6000 |
| 2026-04-06 | 35.67 | $35.91 | 6148 |
| 2026-04-02 | 35.66 | $35.77 | 15814 |
| 2026-04-01 | 35.67 | $35.77 | 7600 |
| 2026-03-31 | 35.69 | $35.55 | 3649 |
| 2026-03-30 | 35.73 | $34.87 | 9800 |
| 2026-03-27 | 35.85 | $34.95 | 4900 |
| 2026-03-26 | 35.97 | $35.40 | 11830 |
| 2026-03-25 | 36.05 | $35.82 | 10736 |
| 2026-03-24 | 36.10 | $35.66 | 4936 |
| 2026-03-23 | 36.17 | $35.79 | 5803 |
| 2026-03-20 | 36.23 | $35.43 | 4500 |
| 2026-03-19 | 36.34 | $35.87 | 11600 |
| 2026-03-18 | 36.40 | $35.90 | 6600 |
| 2026-03-17 | 36.47 | $36.31 | 10118 |
| 2026-03-16 | 36.50 | $36.23 | 10100 |
| 2026-03-13 | 36.54 | $35.92 | 5508 |
| 2026-03-12 | 36.61 | $36.07 | 6900 |
| 2026-03-11 | 36.68 | $36.44 | 6600 |
| 2026-03-10 | 36.71 | $36.52 | 7400 |
| 2026-03-09 | 36.73 | $36.50 | 16325 |
| 2026-03-06 | 36.76 | $36.36 | 11800 |
| 2026-03-05 | 36.80 | $36.62 | 15500 |
| 2026-03-04 | 36.82 | $36.77 | 10537 |
| 2026-03-03 | 36.83 | $36.61 | 4836 |
| 2026-03-02 | 36.85 | $36.82 | 8100 |
| 2026-02-27 | 36.86 | $36.82 | 12100 |
| 2026-02-26 | 36.86 | $36.90 | 13200 |
| 2026-02-25 | 36.86 | $37.14 | 8900 |
| 2026-02-24 | 36.84 | $36.90 | 4631 |
| 2026-02-23 | 36.84 | $36.71 | 12500 |
| 2026-02-20 | 36.86 | $36.98 | 11200 |
| 2026-02-19 | 36.85 | $36.79 | 5713 |
| 2026-02-18 | 36.86 | $36.81 | 9500 |
| 2026-02-17 | 36.87 | $36.67 | 14424 |
| 2026-02-13 | 36.89 | $36.62 | 19734 |
| 2026-02-12 | 36.92 | $36.59 | 18515 |
| 2026-02-11 | 36.95 | $37.00 | 10700 |
| 2026-02-10 | 36.94 | $37.01 | 9209 |
| 2026-02-09 | 36.93 | $37.08 | 14523 |
| 2026-02-06 | 36.92 | $37.03 | 5348 |
| 2026-02-05 | 36.91 | $36.47 | 8900 |
| 2026-02-04 | 36.95 | $36.86 | 13800 |
| 2026-02-03 | 36.96 | $36.93 | 4100 |
| 2026-02-02 | 36.96 | $37.10 | 8700 |
| 2026-01-30 | 36.95 | $36.97 | 14500 |
| 2026-01-29 | 36.94 | $37.06 | 14000 |
| 2026-01-28 | 36.93 | $37.10 | 10127 |
| 2026-01-27 | 36.90 | $37.07 | 8200 |
| 2026-01-26 | 36.89 | $37.04 | 3627 |
| 2026-01-23 | 36.87 | $36.88 | 14623 |
| 2026-01-22 | 36.87 | $36.87 | 32400 |
| 2026-01-21 | 36.87 | $36.79 | 19034 |
| 2026-01-20 | 36.87 | $36.43 | 9001 |
| 2026-01-16 | 36.91 | $36.96 | 6747 |
| 2026-01-15 | 36.90 | $36.95 | 11600 |
| 2026-01-14 | 36.88 | $36.92 | 7800 |
| 2026-01-13 | 36.86 | $37.05 | 5700 |
| 2026-01-12 | 36.83 | $37.11 | 5830 |
| 2026-01-09 | 36.79 | $37.03 | 5600 |
| 2026-01-08 | 36.76 | $36.90 | 12034 |
| 2026-01-07 | 36.74 | $36.89 | 17400 |
| 2026-01-06 | 36.71 | $36.92 | 21200 |
| 2026-01-05 | 36.68 | $36.86 | 18410 |
| 2026-01-02 | 36.66 | $36.64 | 7700 |
| 2025-12-31 | 36.66 | $36.66 | 18400 |
| 2025-12-30 | 36.65 | $36.83 | 12733 |
| 2025-12-29 | 36.62 | $36.86 | 12311 |
| 2025-12-26 | 36.59 | $36.88 | 8800 |
| 2025-12-24 | 36.56 | $36.90 | 11100 |
| 2025-12-23 | 36.52 | $36.84 | 12700 |
| 2025-12-22 | 36.48 | $36.73 | 13600 |
| 2025-12-19 | 36.44 | $36.57 | 16216 |
| 2025-12-18 | 36.41 | $36.33 | 35944 |
| 2025-12-17 | 36.40 | $36.14 | 29305 |
| 2025-12-16 | 36.40 | $36.43 | 14012 |
| 2025-12-15 | 36.37 | $36.42 | 24201 |
| 2025-12-12 | 36.34 | $36.45 | 18524 |
| 2025-12-11 | 36.30 | $36.74 | 25029 |
| 2025-12-10 | 36.23 | $36.64 | 13125 |
| 2025-12-09 | 36.17 | $36.49 | 12400 |
| 2025-12-08 | 36.12 | $36.45 | 14637 |
| 2025-12-05 | 36.07 | $36.59 | 12207 |
| 2025-12-04 | 36.01 | $36.55 | 22038 |
| 2025-12-03 | 35.94 | $36.50 | 17042 |
| 2025-12-02 | 35.88 | $36.44 | 45847 |
| 2025-12-01 | 35.82 | $36.38 | 51500 |
| 2025-11-28 | 35.77 | $36.44 | 20830 |
| 2025-11-26 | 35.70 | $36.29 | 12700 |
| 2025-11-25 | 35.65 | $36.04 | 9412 |
| 2025-11-24 | 35.63 | $35.71 | 8203 |
| 2025-11-21 | 35.64 | $35.14 | 17600 |
| 2025-11-20 | 35.71 | $34.85 | 4843 |
| 2025-11-19 | 35.80 | $35.32 | 13524 |
| 2025-11-18 | 35.86 | $35.28 | 6645 |
| 2025-11-17 | 35.92 | $35.49 | 49519 |
| 2025-11-14 | 35.96 | $35.79 | 10444 |
| 2025-11-13 | 35.97 | $35.76 | 15000 |
| 2025-11-12 | 35.98 | $36.25 | 7849 |
| 2025-11-11 | 35.94 | $36.23 | 10551 |
| 2025-11-10 | 35.90 | $36.16 | 10600 |
| 2025-11-07 | 35.86 | $35.69 | 8432 |
| 2025-11-06 | 35.87 | $35.68 | 16512 |
| 2025-11-05 | 35.87 | $35.96 | 34822 |
| 2025-11-04 | 35.84 | $35.86 | 8007 |
| 2025-11-03 | 35.82 | $36.12 | 10600 |
| 2025-10-31 | 35.78 | $36.05 | 8300 |
| 2025-10-30 | 35.74 | $36.00 | 9100 |
| 2025-10-29 | 35.70 | $36.15 | 8433 |
| 2025-10-28 | 35.65 | $36.13 | 21412 |
| 2025-10-27 | 35.59 | $36.15 | 9603 |
| 2025-10-24 | 35.53 | $35.92 | 8539 |
| 2025-10-23 | 35.48 | $35.71 | 8843 |
| 2025-10-22 | 35.46 | $35.59 | 11300 |
| 2025-10-21 | 35.44 | $35.67 | 18600 |
| 2025-10-20 | 35.41 | $35.68 | 7325 |
| 2025-10-17 | 35.38 | $35.38 | 8723 |
| 2025-10-16 | 35.38 | $35.21 | 8709 |
| 2025-10-15 | 35.40 | $35.36 | 5509 |
| 2025-10-14 | 35.40 | $35.31 | 19648 |
| 2025-10-13 | 35.40 | $35.34 | 16500 |
| 2025-10-10 | 35.40 | $34.91 | 292307 |
| 2025-10-09 | 35.44 | $35.62 | 9307 |
| 2025-10-08 | 35.41 | $35.67 | 7022 |
| 2025-10-07 | 35.37 | $35.50 | 10300 |
| 2025-10-06 | 35.34 | $35.63 | 5300 |
| 2025-10-03 | 35.30 | $35.54 | 9923 |
| 2025-10-02 | 35.26 | $35.53 | 13548 |
| 2025-10-01 | 35.22 | $35.51 | 7700 |
| 2025-09-30 | 35.17 | $35.46 | 10000 |
| 2025-09-29 | 35.12 | $35.31 | 16500 |
| 2025-09-26 | 35.09 | $35.26 | 4047 |
| 2025-09-25 | 35.05 | $35.09 | 3725 |
| 2025-09-24 | 35.03 | $35.19 | 16600 |
| 2025-09-23 | 35.00 | $35.28 | 17800 |
| 2025-09-22 | 34.95 | $35.40 | 12100 |
| 2025-09-19 | 34.88 | $35.31 | 18900 |
| 2025-09-18 | 34.82 | $35.19 | 8900 |
| 2025-09-17 | 34.77 | $35.07 | 9400 |
| 2025-09-16 | 34.72 | $35.10 | 3500 |
| 2025-09-15 | 34.67 | $35.11 | 19927 |
| 2025-09-12 | 34.61 | $34.97 | 7500 |
| 2025-09-11 | 34.57 | $34.97 | 12220 |
| 2025-09-10 | 34.52 | $34.80 | 10444 |
| 2025-09-09 | 34.49 | $34.70 | 14024 |
| 2025-09-08 | 34.46 | $34.62 | 8000 |
| 2025-09-05 | 34.43 | $34.57 | 12745 |
| 2025-09-04 | 34.41 | $34.64 | 57800 |
| 2025-09-03 | 34.38 | $34.41 | 10400 |
| 2025-09-02 | 34.37 | $34.28 | 12700 |
| 2025-08-29 | 34.37 | $34.45 | 368949 |
| 2025-08-28 | 34.34 | $34.63 | 13721 |
| 2025-08-27 | 34.30 | $34.56 | 8422 |
| 2025-08-26 | 34.26 | $34.49 | 10524 |
| 2025-08-25 | 34.23 | $34.37 | 6300 |
| 2025-08-22 | 34.20 | $34.50 | 4140 |
| 2025-08-21 | 34.16 | $34.08 | 11000 |
| 2025-08-20 | 34.16 | $34.19 | 8418 |
| 2025-08-19 | 34.15 | $34.22 | 14700 |
| 2025-08-18 | 34.14 | $34.40 | 6400 |
| 2025-08-15 | 34.10 | $34.39 | 5912 |
| 2025-08-14 | 34.07 | $34.44 | 12719 |
| 2025-08-13 | 34.02 | $34.45 | 7900 |
| 2025-08-12 | 33.97 | $34.35 | 3829 |
| 2025-08-11 | 33.93 | $34.05 | 4000 |
| 2025-08-08 | 33.91 | $34.13 | 6610 |
| 2025-08-07 | 33.88 | $33.89 | 8120 |
| 2025-08-06 | 33.87 | $33.92 | 7300 |
| 2025-08-05 | 33.86 | $33.78 | 8300 |
| 2025-08-04 | 33.86 | $33.88 | 14643 |
| 2025-08-01 | 33.85 | $33.52 | 11900 |
| 2025-07-31 | 33.87 | $33.90 | 10800 |
| 2025-07-30 | 33.86 | $33.99 | 10700 |
| 2025-07-29 | 33.83 | $34.08 | 7526 |
| 2025-07-28 | 33.79 | $34.09 | 3824 |
| 2025-07-25 | 33.75 | $34.11 | 11803 |
| 2025-07-24 | 33.70 | $34.06 | 10300 |
| 2025-07-23 | 33.65 | $33.98 | 7043 |
| 2025-07-22 | 33.60 | $33.80 | 12638 |
| 2025-07-21 | 33.56 | $33.78 | 6900 |
| 2025-07-18 | 33.52 | $33.72 | 12235 |
| 2025-07-17 | 33.48 | $33.74 | 41200 |
| 2025-07-16 | 33.43 | $33.59 | 7537 |
| 2025-07-15 | 33.39 | $33.53 | 4421 |
| 2025-07-14 | 33.35 | $33.60 | 15500 |
| 2025-07-11 | 33.30 | $33.57 | 10590 |
| 2025-07-10 | 33.25 | $33.64 | 10618 |
| 2025-07-09 | 33.19 | $33.59 | 7628 |
| 2025-07-08 | 33.12 | $33.44 | 6407 |
| 2025-07-07 | 33.07 | $33.45 | 4203 |
| 2025-07-03 | 33.01 | $33.63 | 4700 |
| 2025-07-02 | 32.93 | $33.43 | 3437 |
| 2025-07-01 | 32.86 | $33.35 | 6107 |
| 2025-06-30 | 32.79 | $33.39 | 4100 |
| 2025-06-27 | 32.72 | $33.23 | 3500 |
| 2025-06-26 | 32.65 | $33.15 | 7900 |
| 2025-06-25 | 32.59 | $32.92 | 11400 |
| 2025-06-24 | 32.55 | $32.94 | 3239 |
| 2025-06-23 | 32.50 | $32.64 | 2019 |
| 2025-06-20 | 32.47 | $32.42 | 6400 |
| 2025-06-18 | 32.46 | $32.47 | 3900 |
| 2025-06-17 | 32.45 | $32.47 | 7519 |
| 2025-06-16 | 32.44 | $32.66 | 5400 |
| 2025-06-13 | 32.40 | $32.42 | 7800 |
| 2025-06-12 | 32.39 | $32.67 | 15316 |
| 2025-06-11 | 32.35 | $32.61 | 6030 |
| 2025-06-10 | 32.32 | $32.67 | 6203 |
| 2025-06-09 | 32.27 | $32.58 | 17933 |
| 2025-06-06 | 32.23 | $32.56 | 6600 |
| 2025-06-05 | 32.19 | $32.30 | 10546 |
| 2025-06-04 | 32.16 | $32.41 | 8732 |
| 2025-06-03 | 32.11 | $32.43 | 7300 |
| 2025-06-02 | 32.06 | $32.28 | 8200 |
| 2025-05-30 | 32.02 | $32.21 | 8700 |
| 2025-05-29 | 31.98 | $32.18 | 7400 |
| 2025-05-28 | 31.93 | $32.10 | 14534 |
| 2025-05-27 | 31.89 | $32.21 | 8100 |
| 2025-05-23 | 31.83 | $31.77 | 7113 |
| 2025-05-22 | 31.80 | $31.91 | 9325 |
| 2025-05-21 | 31.76 | $31.94 | 15005 |
| 2025-05-20 | 31.70 | $32.27 | 7400 |
| 2025-05-19 | 31.61 | $32.38 | 18100 |
| 2025-05-16 | 31.48 | $32.32 | 8922 |
| 2025-05-15 | 31.36 | $32.15 | 10700 |
| 2025-05-14 | 31.23 | $32.10 | 6600 |
| 2025-05-13 | 31.10 | $32.09 | 50924 |
| 2025-05-12 | 30.97 | $31.89 | 9800 |
| 2025-05-09 | 30.84 | $31.24 | 8600 |
| 2025-05-08 | 30.77 | $31.24 | 7200 |
| 2025-05-07 | 30.69 | $31.10 | 22122 |
| 2025-05-06 | 30.62 | $31.03 | 13207 |
| 2025-05-05 | 30.54 | $31.18 | 9035 |
| 2025-05-02 | 30.44 | $31.30 | 7941 |
| 2025-05-01 | 30.32 | $31.01 | 10017 |
| 2025-04-30 | 30.22 | $30.89 | 7831 |
| 2025-04-29 | 30.15 | $30.84 | 7322 |
| 2025-04-28 | 30.07 | $30.76 | 7600 |
| 2025-04-25 | 30.01 | $30.72 | 3100 |
| 2025-04-24 | 29.95 | $30.58 | 5800 |
| 2025-04-23 | 29.91 | $30.21 | 7600 |
| 2025-04-22 | 29.91 | $29.84 | 4126 |
| 2025-04-21 | 29.95 | $29.35 | 8900 |
| 2025-04-17 | 30.05 | $29.81 | 7500 |
| 2025-04-16 | 30.12 | $29.75 | 13800 |
| 2025-04-15 | 30.19 | $30.22 | 9800 |
| 2025-04-14 | 30.23 | $30.24 | 9607 |
| 2025-04-11 | 30.26 | $30.03 | 11200 |
| 2025-04-10 | 30.33 | $29.60 | 12100 |
| 2025-04-09 | 30.43 | $30.35 | 18900 |
| 2025-04-08 | 30.48 | $28.54 | 21900 |
| 2025-04-07 | 30.70 | $28.90 | 82000 |
| 2025-04-04 | 30.90 | $28.93 | 378900 |
| 2025-04-03 | 31.11 | $30.23 | 31600 |
| 2025-04-02 | 31.20 | $31.24 | 7826 |
| 2025-04-01 | 31.20 | $31.08 | 7118 |
| 2025-03-31 | 31.21 | $31.01 | 9200 |
| 2025-03-28 | 31.24 | $30.91 | 13227 |
| 2025-03-27 | 31.28 | $31.30 | 8740 |
| 2025-03-26 | 31.29 | $31.38 | 9935 |
| 2025-03-25 | 31.30 | $31.66 | 7003 |
| 2025-03-24 | 31.28 | $31.59 | 9800 |
| 2025-03-21 | 31.27 | $31.23 | 26200 |
| 2025-03-20 | 31.30 | $31.19 | 13000 |
| 2025-03-19 | 31.35 | $31.24 | 14500 |
| 2025-03-18 | 31.39 | $31.03 | 9305 |
| 2025-03-17 | 31.47 | $31.28 | 7200 |
| 2025-03-14 | 31.53 | $31.12 | 10500 |
| 2025-03-13 | 31.61 | $30.69 | 12539 |
| 2025-03-12 | 31.74 | $30.96 | 49108 |
| 2025-03-11 | 31.85 | $30.86 | 15310 |
| 2025-03-10 | 31.98 | $30.99 | 20738 |
| 2025-03-07 | 32.11 | $31.60 | 15000 |
| 2025-03-06 | 32.18 | $31.48 | 9300 |
| 2025-03-05 | 32.27 | $31.89 | 16128 |
| 2025-03-04 | 32.33 | $31.62 | 31800 |
| 2025-03-03 | 32.41 | $31.86 | 25800 |
| 2025-02-28 | 32.47 | $32.23 | 10001 |
| 2025-02-27 | 32.50 | $31.94 | 341700 |
| 2025-02-26 | 32.56 | $32.25 | 8206 |
| 2025-02-25 | 32.60 | $32.24 | 14740 |
| 2025-02-24 | 32.63 | $32.35 | 13700 |
| 2025-02-21 | 32.66 | $32.44 | 14500 |
| 2025-02-20 | 32.67 | $32.80 | 12200 |
| 2025-02-19 | 32.66 | $32.90 | 13348 |
| 2025-02-18 | 32.63 | $32.80 | 12500 |
| 2025-02-14 | 32.61 | $32.80 | 6900 |
| 2025-02-13 | 32.59 | $32.83 | 5000 |
| 2025-02-12 | 32.56 | $32.55 | 13805 |
| 2025-02-11 | 32.55 | $32.66 | 15400 |
| 2025-02-10 | 32.53 | $32.60 | 15648 |
| 2025-02-07 | 32.51 | $32.47 | 6220 |
| 2025-02-06 | 32.49 | $32.67 | 8823 |
| 2025-02-05 | 32.46 | $32.58 | 10112 |
| 2025-02-04 | 32.43 | $32.49 | 15100 |
| 2025-02-03 | 32.41 | $32.38 | 13073 |
| 2025-01-31 | 32.40 | $32.50 | 8500 |
| 2025-01-30 | 32.38 | $32.64 | 22000 |
| 2025-01-29 | 32.33 | $32.52 | 10714 |
| 2025-01-28 | 32.30 | $32.62 | 6002 |
| 2025-01-27 | 32.26 | $32.38 | 15506 |
| 2025-01-24 | 32.24 | $32.73 | 16700 |
| 2025-01-23 | 32.18 | $32.71 | 11107 |
| 2025-01-22 | 32.12 | $32.67 | 29545 |
| 2025-01-21 | 32.07 | $32.55 | 19131 |
| 2025-01-17 | 32.02 | $32.33 | 4104 |
| 2025-01-16 | 31.99 | $32.14 | 17200 |
| 2025-01-15 | 31.98 | $32.16 | 9104 |
| 2025-01-14 | 31.97 | $31.70 | 8748 |
| 2025-01-13 | 32.01 | $31.70 | 6506 |
| 2025-01-10 | 32.05 | $31.62 | 13740 |
| 2025-01-08 | 32.11 | $31.97 | 10126 |
| 2025-01-07 | 32.13 | $31.94 | 14200 |
| 2025-01-06 | 32.16 | $32.23 | 16800 |
| 2025-01-03 | 32.16 | $32.08 | 36231 |
| 2025-01-02 | 32.18 | $31.87 | 25243 |
| 2024-12-31 | 32.22 | $31.87 | 32800 |
| 2024-12-30 | 32.27 | $31.99 | 15831 |
| 2024-12-27 | 32.30 | $32.22 | 28200 |
| 2024-12-26 | 32.31 | $32.45 | 7000 |
| 2024-12-24 | 32.31 | $32.42 | 8600 |
| 2024-12-23 | 32.30 | $32.24 | 40900 |
| 2024-12-20 | 32.31 | $32.08 | 33447 |
| 2024-12-19 | 32.34 | $31.79 | 38302 |
| 2024-12-18 | 32.39 | $31.85 | 23200 |
| 2024-12-17 | 32.45 | $32.44 | 25318 |
| 2024-12-16 | 32.45 | $32.50 | 52700 |
| 2024-12-13 | 32.44 | $32.45 | 27539 |
| 2024-12-12 | 32.43 | $32.45 | 36500 |
| 2024-12-11 | 32.42 | $32.51 | 41706 |
| 2024-12-10 | 32.41 | $32.39 | 24500 |
| 2024-12-09 | 32.41 | $32.43 | 47042 |
| 2024-12-06 | 32.40 | $32.55 | 48607 |
| 2024-12-05 | 32.38 | $32.50 | 55600 |
| 2024-12-04 | 32.36 | $32.56 | 63400 |
| 2024-12-03 | 32.34 | $32.43 | 54000 |
| 2024-12-02 | 32.32 | $32.45 | 2.2M |
| 2024-11-29 | 32.31 | $32.39 | 77227 |
| 2024-11-27 | 32.29 | $32.34 | 12114 |
| 2024-11-26 | 32.28 | $32.33 | 28705 |
| 2024-11-25 | 32.27 | $32.35 | 16300 |
| 2024-11-22 | 32.26 | $32.34 | 3000 |
| 2024-11-21 | 32.25 | $32.30 | 4700 |
| 2024-11-20 | 32.24 | $32.30 | 2900 |
| 2024-11-19 | 32.23 | $32.30 | 2100 |
| 2024-11-18 | 32.21 | $32.29 | 613 |
| 2024-11-15 | 32.20 | $32.28 | 4200 |
| 2024-11-14 | 32.19 | $32.28 | 4428 |
| 2024-11-13 | 32.17 | $32.28 | 1724 |
| 2024-11-12 | 32.16 | $32.27 | 438 |
| 2024-11-11 | 32.14 | $32.26 | 1714 |
| 2024-11-08 | 32.13 | $32.28 | 2134 |
| 2024-11-07 | 32.11 | $32.23 | 215 |
| 2024-11-06 | 32.09 | $32.22 | 100 |
| 2024-11-05 | 32.08 | $32.14 | — |
| 2024-11-04 | 32.07 | $32.08 | 3400 |
| 2024-11-01 | 32.06 | $32.07 | 100 |
| 2024-10-31 | 32.06 | $32.04 | 800 |
| 2024-10-30 | 32.06 | $32.12 | 308 |
| 2024-10-29 | 32.04 | $32.12 | 436 |
| 2024-10-28 | 32.03 | $32.11 | 300 |
| 2024-10-25 | 32.01 | $32.08 | 1539 |
| 2024-10-24 | 32.00 | $32.08 | 2400 |
| 2024-10-23 | 31.99 | $32.05 | 3900 |
| 2024-10-22 | 31.97 | $32.09 | 1000 |
| 2024-10-21 | 31.96 | $32.08 | 2200 |
| 2024-10-18 | 31.94 | $32.08 | 600 |
| 2024-10-17 | 31.92 | $32.05 | 3636 |
| 2024-10-16 | 31.90 | $32.02 | 600 |
| 2024-10-15 | 31.89 | $32.00 | 3200 |
| 2024-10-14 | 31.87 | $32.02 | 100 |
| 2024-10-11 | 31.85 | $31.97 | 100 |
| 2024-10-10 | 31.84 | $31.93 | 141 |
| 2024-10-09 | 31.82 | $31.92 | 517 |
| 2024-10-08 | 31.81 | $31.87 | 100 |
| 2024-10-07 | 31.80 | $31.81 | 100 |
| 2024-10-04 | 31.79 | $31.87 | 807 |
| 2024-10-03 | 31.77 | $31.77 | 4004 |
| 2024-10-02 | 31.76 | $31.80 | 4000 |
| 2024-10-01 | 31.75 | $31.79 | 4113 |
| 2024-09-30 | 31.73 | $31.87 | 400 |
| 2024-09-27 | 31.71 | $31.84 | 300 |
| 2024-09-26 | 31.68 | $31.85 | 100 |
| 2024-09-25 | 31.66 | $31.84 | 100 |
| 2024-09-24 | 31.63 | $31.84 | 600 |
| 2024-09-23 | 31.60 | $31.82 | 44000 |
| 2024-09-20 | 31.57 | $31.80 | 100 |
| 2024-09-19 | 31.55 | $31.79 | 1806 |
| 2024-09-18 | 31.52 | $31.67 | 847 |
| 2024-09-17 | 31.50 | $31.67 | 600 |
| 2024-09-16 | 31.48 | $31.67 | 605 |
| 2024-09-13 | 31.46 | $31.66 | 549 |
| 2024-09-12 | 31.45 | $31.59 | 204 |
| 2024-09-11 | 31.43 | $31.52 | 10800 |
| 2024-09-10 | 31.42 | $31.39 | 1226 |
| 2024-09-09 | 31.42 | $31.32 | 2100 |
| 2024-09-06 | 31.43 | $31.17 | 1741 |
| 2024-09-05 | 31.44 | $31.36 | 3100 |
| 2024-09-04 | 31.44 | $31.38 | 300 |
| 2024-09-03 | 31.43 | $31.37 | 1649 |
| 2024-08-30 | 31.41 | $31.63 | 1300 |
| 2024-08-29 | 31.37 | $31.54 | 3200 |
| 2024-08-28 | 31.33 | $31.52 | 1700 |
| 2024-08-27 | 31.29 | $31.56 | 1639 |
| 2024-08-26 | 31.25 | $31.52 | 9011 |
| 2024-08-23 | 31.21 | $31.54 | 5400 |
| 2024-08-22 | 31.16 | $31.41 | 1514 |
| 2024-08-21 | 31.12 | $31.46 | 3600 |
| 2024-08-20 | 31.08 | $31.48 | 1400 |
| 2024-08-19 | 31.04 | $31.50 | 300 |
| 2024-08-16 | 30.99 | $31.42 | 1430 |
| 2024-08-15 | 30.95 | $31.39 | 1614 |
| 2024-08-14 | 30.91 | $31.24 | 3505 |
| 2024-08-13 | 30.88 | $31.14 | 100 |
| 2024-08-12 | 30.87 | $30.93 | 2700 |
| 2024-08-09 | 30.87 | $30.91 | 400 |
| 2024-08-08 | 30.88 | $30.76 | 1400 |
| 2024-08-07 | 30.91 | $30.40 | 606 |
| 2024-08-06 | 30.98 | $30.54 | 1300 |
| 2024-08-05 | 31.03 | $30.18 | 23300 |
| 2024-08-02 | 31.13 | $30.77 | 2544 |
| 2024-08-01 | 31.17 | $31.07 | 100 |
| 2024-07-31 | 31.18 | $31.27 | 1100 |
| 2024-07-30 | 31.18 | $31.10 | 100 |
| 2024-07-29 | 31.19 | $31.11 | 1400 |
| 2024-07-26 | 31.20 | $31.10 | 2000 |
| 2024-07-25 | 31.21 | $30.98 | 2100 |
| 2024-07-24 | 31.23 | $31.01 | 2100 |
| 2024-07-23 | 31.25 | $31.24 | 2904 |
| 2024-07-22 | 31.24 | $31.28 | 2429 |
| 2024-07-19 | 31.23 | $31.15 | 3976 |
| 2024-07-18 | 31.23 | $31.21 | 3029 |
| 2024-07-17 | 31.23 | $31.28 | 1761 |
| 2024-07-16 | 31.22 | $31.37 | 7601 |
| 2024-07-15 | 31.19 | $31.34 | 114 |
| 2024-07-12 | 31.17 | $31.33 | 3188 |
| 2024-07-11 | 31.15 | $31.27 | 255 |
| 2024-07-10 | 31.13 | $31.32 | 1357 |
| 2024-07-09 | 31.10 | $31.23 | 3460 |
| 2024-07-08 | 31.08 | $31.25 | 184 |
| 2024-07-05 | 31.05 | $31.24 | 2 |
| 2024-07-03 | 31.03 | $31.18 | 713 |
| 2024-07-02 | 31.00 | $31.15 | 342 |
| 2024-07-01 | 30.98 | $31.13 | 1797 |
| 2024-06-28 | 30.95 | $31.05 | 1024 |
| 2024-06-27 | 30.93 | $31.05 | 499 |
| 2024-06-26 | 30.91 | $31.03 | 5896 |
| 2024-06-25 | 30.89 | $31.00 | 600 |
| 2024-06-24 | 30.87 | $30.97 | 633 |
| 2024-06-21 | 30.85 | $30.99 | 1455 |
| 2024-06-20 | 30.82 | $30.99 | 622 |
| 2024-06-18 | 30.80 | $31.02 | 1976 |
| 2024-06-17 | 30.76 | $31.00 | 3850 |
| 2024-06-14 | 30.73 | $30.92 | 438 |
| 2024-06-13 | 30.71 | $30.95 | 930 |
| 2024-06-12 | 30.68 | $30.92 | 10590 |
| 2024-06-11 | 30.64 | $30.80 | 158 |
| 2024-06-10 | 30.62 | $30.77 | 231 |
| 2024-06-07 | 30.60 | $30.75 | 974 |
| 2024-06-06 | 30.58 | $30.75 | 252689 |
| 2024-06-05 | 30.55 | $30.74 | 2185 |
| 2024-06-04 | 30.53 | $30.60 | 6390 |
| 2024-06-03 | 30.51 | $30.57 | 2028 |
| 2024-05-31 | 30.50 | $30.56 | 1874 |
| 2024-05-30 | 30.48 | $30.47 | 1225 |
| 2024-05-29 | 30.46 | $30.52 | 5394 |
| 2024-05-28 | 30.44 | $30.60 | 12440 |
| 2024-05-24 | 30.41 | $30.60 | 2553 |
| 2024-05-23 | 30.37 | $30.49 | 3048 |
| 2024-05-22 | 30.34 | $30.57 | 1914 |
| 2024-05-21 | 30.30 | $30.61 | 361724 |
| 2024-05-20 | 30.25 | $30.56 | 3535 |
| 2024-05-17 | 30.20 | $30.54 | 2198 |
| 2024-05-16 | 30.14 | $30.52 | 2080 |
| 2024-05-15 | 30.09 | $30.53 | 4332 |
| 2024-05-14 | 30.02 | $30.36 | 5548 |
| 2024-05-13 | 29.97 | $30.28 | 476588 |
| 2024-05-10 | 29.93 | $30.28 | 5043 |
| 2024-05-09 | 29.88 | $30.24 | 3563 |
| 2024-05-08 | 29.83 | $30.16 | 4148 |
| 2024-05-07 | 29.79 | $30.15 | 4918 |
| 2024-05-06 | 29.75 | $30.11 | 7936 |
| 2024-05-03 | 29.72 | $29.98 | 3224 |
| 2024-05-02 | 29.70 | $29.74 | 5971 |
| 2024-05-01 | 29.70 | $29.62 | 2981 |
| 2024-04-30 | 29.71 | $29.69 | 4627 |
| 2024-04-29 | 29.72 | $29.90 | 5262 |
| 2024-04-26 | 29.71 | $29.85 | 4587 |
| 2024-04-25 | 29.70 | $29.67 | 5954 |
| 2024-04-24 | 29.72 | $29.76 | 9986 |
| 2024-04-23 | 29.73 | $29.72 | 2751 |
| 2024-04-22 | 29.74 | $29.52 | 7340 |
| 2024-04-19 | 29.77 | $29.34 | 4670 |
| 2024-04-18 | 29.83 | $29.47 | 9400 |
| 2024-04-17 | 29.87 | $29.54 | 12782 |
| 2024-04-16 | 29.91 | $29.60 | 7523 |
| 2024-04-15 | 29.95 | $29.62 | 5211 |
| 2024-04-12 | 29.98 | $29.79 | 4564 |
| 2024-04-11 | 30.00 | $30.02 | 7270 |
| 2024-04-10 | 29.99 | $29.91 | 6655 |
| 2024-04-09 | 30.00 | $30.02 | 3585 |
| 2024-04-08 | 29.99 | $30.03 | 3105 |
| 2024-04-05 | 29.98 | $29.99 | 7897 |
| 2024-04-04 | 29.97 | $29.86 | 6692 |
| 2024-04-03 | 29.98 | $30.00 | 6582 |
| 2024-04-02 | 29.97 | $30.00 | 3984 |
| 2024-04-01 | 29.96 | $30.09 | 2668 |
| 2024-03-28 | 29.93 | $30.13 | 8341 |
| 2024-03-27 | 29.91 | $30.09 | 5779 |
| 2024-03-26 | 29.88 | $30.00 | 9832 |
| 2024-03-25 | 29.86 | $29.99 | 5685 |
| 2024-03-22 | 29.84 | $30.06 | 5757 |
| 2024-03-21 | 29.81 | $30.06 | 13405 |
| 2024-03-20 | 29.78 | $29.97 | 9688 |
| 2024-03-19 | 29.75 | $29.88 | 7245 |
| 2024-03-18 | 29.73 | $29.80 | 51588 |
| 2024-03-15 | 29.71 | $29.72 | 14605 |
| 2024-03-14 | 29.71 | $29.79 | 35409 |
| 2024-03-13 | 29.69 | $29.85 | 6864 |
| 2024-03-12 | 29.66 | $29.84 | 11065 |
| 2024-03-11 | 29.63 | $29.69 | 6029 |
| 2024-03-08 | 29.62 | $29.74 | 5818 |
| 2024-03-07 | 29.60 | $29.83 | 7332 |
| 2024-03-06 | 29.56 | $29.67 | 22446 |
| 2024-03-05 | 29.54 | $29.59 | 7813 |
| 2024-03-04 | 29.53 | $29.76 | 8006 |
| 2024-03-01 | 29.50 | $29.79 | 7148 |
| 2024-02-29 | 29.46 | $29.66 | 9249 |
| 2024-02-28 | 29.43 | $29.57 | 8924 |
| 2024-02-27 | 29.40 | $29.59 | 5939 |
| 2024-02-26 | 29.38 | $29.58 | 6091 |
| 2024-02-23 | 29.35 | $29.60 | 4338 |
| 2024-02-22 | 29.31 | $29.57 | 7488 |
| 2024-02-21 | 29.28 | $29.29 | 5110 |
| 2024-02-20 | 29.27 | $29.31 | 13670 |
| 2024-02-16 | 29.25 | $29.37 | 6537 |
| 2024-02-15 | 29.23 | $29.45 | 13158 |
| 2024-02-14 | 29.20 | $29.33 | 11317 |
| 2024-02-13 | 29.17 | $29.16 | 10938 |
| 2024-02-12 | 29.16 | $29.38 | 7213 |
| 2024-02-09 | 29.12 | $29.42 | 16583 |
| 2024-02-08 | 29.07 | $29.32 | 198094 |
| 2024-02-07 | 29.03 | $29.33 | 3138 |
| 2024-02-06 | 28.99 | $29.18 | 10754 |
| 2024-02-05 | 28.96 | $29.18 | 3784 |
| 2024-02-02 | 28.92 | $29.22 | 5826 |
| 2024-02-01 | 28.88 | $29.05 | 5121 |
| 2024-01-31 | 28.85 | $28.86 | 8585 |
| 2024-01-30 | 28.84 | $29.14 | 8648 |
| 2024-01-29 | 28.79 | $29.16 | 16654 |
| 2024-01-26 | 28.74 | $28.99 | 18024 |
| 2024-01-25 | 28.71 | $29.05 | 18825 |
| 2024-01-24 | 28.67 | $28.93 | 5756 |
| 2024-01-23 | 28.64 | $28.92 | 39140 |
| 2024-01-22 | 28.61 | $28.85 | 13905 |
| 2024-01-19 | 28.58 | $28.81 | 4576 |
| 2024-01-18 | 28.56 | $28.58 | 7363 |
| 2024-01-17 | 28.55 | $28.42 | 6547 |
| 2024-01-16 | 28.57 | $28.51 | 10641 |
| 2024-01-12 | 28.57 | $28.71 | 8981 |
| 2024-01-11 | 28.55 | $28.71 | 9002 |
| 2024-01-10 | 28.53 | $28.68 | 10824 |
| 2024-01-09 | 28.51 | $28.57 | 44522 |
| 2024-01-08 | 28.50 | $28.60 | 1299 |
| 2024-01-05 | 28.48 | $28.40 | 14346 |
| 2024-01-04 | 28.47 | $28.33 | 10783 |
| 2024-01-03 | 28.47 | $28.38 | 24557 |
| 2024-01-02 | 28.47 | $28.50 | 67932 |
| 2023-12-29 | 28.45 | $28.63 | 15759 |
| 2023-12-28 | 28.41 | $28.70 | 21369 |
| 2023-12-27 | 28.36 | $28.69 | 14611 |
| 2023-12-26 | 28.30 | $28.60 | 9729 |
| 2023-12-22 | 28.26 | $28.57 | 33454 |
| 2023-12-21 | 28.21 | $28.48 | 37856 |
| 2023-12-20 | 28.16 | $28.35 | 41890 |
| 2023-12-19 | 28.12 | $28.59 | 45911 |
| 2023-12-18 | 28.06 | $28.52 | 16400 |
| 2023-12-15 | 28.00 | $28.42 | 54104 |
| 2023-12-14 | 27.94 | $28.44 | 62119 |
| 2023-12-13 | 27.87 | $28.35 | 30730 |
| 2023-12-12 | 27.81 | $28.09 | 67215 |
| 2023-12-11 | 27.77 | $28.02 | 57665 |
| 2023-12-08 | 27.73 | $27.96 | 109384 |
| 2023-12-07 | 27.69 | $27.85 | 27843 |
| 2023-12-06 | 27.65 | $27.74 | 817649 |
| 2023-12-05 | 27.61 | $27.78 | 31344 |
| 2023-12-04 | 27.57 | $27.80 | 66715 |
| 2023-12-01 | 27.52 | $27.91 | 121900 |
| 2023-11-30 | 27.45 | $27.77 | 33600 |
| 2023-11-29 | 27.38 | $27.71 | 3900 |
| 2023-11-28 | 27.32 | $27.69 | 2500 |
| 2023-11-27 | 27.24 | $27.67 | 2000 |
| 2023-11-24 | 27.15 | $27.70 | 500 |
| 2023-11-22 | 27.05 | $27.70 | 3700 |
| 2023-11-21 | 26.94 | $27.58 | 1200 |
| 2023-11-20 | 26.84 | $27.64 | 2300 |
| 2023-11-17 | 26.72 | $27.44 | 6200 |
| 2023-11-16 | 26.61 | $27.39 | 356000 |
| 2023-11-15 | 26.50 | $27.38 | 2200 |
| 2023-11-14 | 26.39 | $27.32 | 2000 |
| 2023-11-13 | 26.27 | $26.82 | 1200 |
| 2023-11-10 | 26.21 | $26.83 | 1600 |
| 2023-11-09 | 26.14 | $26.42 | 1800 |
| 2023-11-08 | 26.11 | $26.64 | 2600 |
| 2023-11-07 | 26.07 | $26.60 | 2200 |
| 2023-11-06 | 26.02 | $26.53 | 1100 |
| 2023-11-03 | 25.98 | $26.51 | 2200 |
| 2023-11-02 | 25.95 | $26.27 | 5000 |
| 2023-11-01 | 25.93 | $25.87 | 10400 |
| 2023-10-31 | 25.96 | $25.66 | 1600 |
| 2023-10-30 | 26.00 | $25.57 | 3400 |
| 2023-10-27 | 26.06 | $25.36 | 2500 |
| 2023-10-26 | 26.14 | $25.49 | 3900 |
| 2023-10-25 | 26.21 | $25.70 | 4700 |
| 2023-10-24 | 26.27 | $25.98 | 1300 |
| 2023-10-23 | 26.30 | $25.83 | 2000 |
| 2023-10-20 | 26.34 | $25.85 | 2700 |
| 2023-10-19 | 26.39 | $26.17 | 3200 |
| 2023-10-18 | 26.41 | $26.34 | 2800 |
| 2023-10-17 | 26.42 | $26.62 | 37600 |
| 2023-10-16 | 26.40 | $26.67 | 2300 |
| 2023-10-13 | 26.37 | $26.42 | 5300 |
| 2023-10-12 | 26.38 | $26.52 | 1900 |
| 2023-10-11 | 26.38 | $26.69 | 3500 |
| 2023-10-10 | 26.36 | $26.59 | 700 |
| 2023-10-09 | 26.36 | $26.47 | 900 |
| 2023-10-06 | 26.38 | $26.35 | 2000 |
| 2023-10-05 | 26.41 | $26.05 | 4200 |
| 2023-10-04 | 26.47 | $26.13 | 4800 |
| 2023-10-03 | 26.53 | $25.96 | 5500 |
| 2023-10-02 | 26.61 | $26.23 | 2300 |
| 2023-09-29 | 26.68 | $26.24 | 3600 |
| 2023-09-28 | 26.75 | $26.30 | 4000 |
| 2023-09-27 | 26.81 | $26.16 | 2000 |
| 2023-09-26 | 26.90 | $26.18 | 414200 |
| 2023-09-25 | 26.99 | $26.48 | 3700 |
| 2023-09-22 | 27.06 | $26.42 | 100 |
| 2023-09-21 | 27.13 | $26.49 | 1900 |
| 2023-09-20 | 27.20 | $26.88 | 400 |
| 2023-09-19 | 27.23 | $27.08 | 400 |
| 2023-09-18 | 27.24 | $27.12 | 1200 |
| 2023-09-15 | 27.24 | $27.09 | 100 |
| 2023-09-14 | 27.25 | $27.43 | — |
| 2023-09-13 | 27.22 | $27.22 | — |
| 2023-09-12 | 27.21 | $27.19 | — |
| 2023-09-11 | 27.20 | $27.33 | 100 |
| 2023-09-08 | 27.18 | $27.16 | 100 |
| 2023-09-07 | 27.18 | $27.15 | 500 |
| 2023-09-06 | 27.18 | $27.22 | 3100 |
| 2023-09-05 | 27.17 | $27.40 | 2700 |
| 2023-09-01 | 27.14 | $27.49 | 3900 |
| 2023-08-31 | 27.11 | $27.47 | 3500 |
| 2023-08-30 | 27.08 | $27.50 | 200 |
| 2023-08-29 | 27.04 | $27.40 | 400 |
| 2023-08-28 | 27.02 | $27.05 | 100 |
| 2023-08-25 | 27.03 | $26.91 | 1900 |
| 2023-08-24 | 27.07 | $26.77 | 600 |
| 2023-08-23 | 27.11 | $27.07 | 1000 |
| 2023-08-22 | 27.14 | $26.82 | 3600 |
| 2023-08-21 | 27.19 | $26.91 | 300 |
| 2023-08-18 | 27.24 | $26.73 | 200 |
| 2023-08-17 | 27.30 | $26.75 | 500 |
| 2023-08-16 | 27.37 | $26.94 | 700 |
| 2023-08-15 | 27.43 | $27.10 | 100 |
| 2023-08-14 | 27.48 | $27.34 | 100 |
| 2023-08-11 | 27.50 | $27.23 | 400 |
| 2023-08-10 | 27.53 | $27.24 | 100 |
| 2023-08-09 | 27.57 | $27.27 | 3000 |
| 2023-08-08 | 27.60 | $27.44 | 3400 |
| 2023-08-07 | 27.61 | $27.47 | 56000 |
| 2023-08-04 | 27.62 | $27.30 | 5200 |
| 2023-08-03 | 27.64 | $27.45 | 10700 |
| 2023-08-02 | 27.65 | $27.52 | 4300 |
| 2023-08-01 | 27.64 | $27.79 | 343000 |
| 2023-07-31 | 27.61 | $27.86 | 4100 |
| 2023-07-28 | 27.57 | $27.85 | 1400 |
| 2023-07-27 | 27.53 | $27.57 | 4100 |
| 2023-07-26 | 27.50 | $27.74 | 6600 |
| 2023-07-25 | 27.46 | $27.78 | 2100 |
| 2023-07-24 | 27.41 | $27.70 | 2200 |
| 2023-07-21 | 27.36 | $27.61 | 2900 |
| 2023-07-20 | 27.31 | $27.59 | 2700 |
| 2023-07-19 | 27.26 | $27.77 | 2700 |
| 2023-07-18 | 27.19 | $27.73 | 700 |
| 2023-07-17 | 27.12 | $27.57 | 4700 |
| 2023-07-14 | 27.07 | $27.45 | 4400 |
| 2023-07-13 | 27.02 | $27.50 | 1200 |
| 2023-07-12 | 26.96 | $27.26 | 5700 |
| 2023-07-11 | 26.92 | $27.12 | 5500 |
| 2023-07-10 | 26.89 | $26.94 | 1000 |
| 2023-07-07 | 26.88 | $26.92 | 11900 |
| 2023-07-06 | 26.86 | $26.94 | 11400 |
| 2023-07-05 | 26.84 | $27.13 | 800 |
| 2023-07-03 | 26.80 | $27.17 | 500 |
| 2023-06-30 | 26.75 | $27.17 | 2300 |
| 2023-06-29 | 26.69 | $26.84 | 88100 |
| 2023-06-28 | 26.66 | $26.72 | 1300 |
| 2023-06-27 | 26.63 | $26.78 | 700 |
| 2023-06-26 | 26.60 | $26.56 | 1200 |
| 2023-06-23 | 26.58 | $26.64 | 1200 |
| 2023-06-22 | 26.55 | $26.77 | 900 |
| 2023-06-21 | 26.51 | $26.73 | 4500 |
| 2023-06-20 | 26.46 | $26.85 | 1200 |
| 2023-06-16 | 26.39 | $26.92 | 2900 |
| 2023-06-15 | 26.32 | $27.01 | 1800 |
| 2023-06-14 | 26.22 | $26.68 | 33400 |
| 2023-06-13 | 26.16 | $26.71 | 900 |
| 2023-06-12 | 26.08 | $26.54 | 700 |
| 2023-06-09 | 26.02 | $26.37 | 700 |
| 2023-06-08 | 25.97 | $26.33 | 14500 |
| 2023-06-07 | 25.92 | $26.20 | 2100 |
| 2023-06-06 | 25.87 | $26.28 | 1500 |
| 2023-06-05 | 25.82 | $26.23 | 1900 |
| 2023-06-02 | 25.77 | $26.28 | 1000 |
| 2023-06-01 | 25.71 | $25.95 | 1100 |
| 2023-05-31 | 25.67 | $25.77 | 1000 |
| 2023-05-30 | 25.65 | $25.88 | 800 |
| 2023-05-26 | 25.62 | $25.90 | 400 |
| 2023-05-25 | 25.59 | $25.62 | 1100 |
| 2023-05-24 | 25.58 | $25.45 | 3200 |
| 2023-05-23 | 25.59 | $25.62 | 1200 |
| 2023-05-22 | 25.58 | $25.83 | 4600 |
| 2023-05-19 | 25.55 | $25.81 | 6000 |
| 2023-05-18 | 25.52 | $25.86 | 1000 |
| 2023-05-17 | 25.48 | $25.65 | 600 |
| 2023-05-16 | 25.47 | $25.40 | 1900 |
| 2023-05-15 | 25.47 | $25.54 | 2600 |
| 2023-05-12 | 25.47 | $25.48 | 1400 |
| 2023-05-11 | 25.47 | $25.50 | 3600 |
| 2023-05-10 | 25.47 | $25.55 | 9000 |
| 2023-05-09 | 25.46 | $25.44 | 2200 |
| 2023-05-08 | 25.47 | $25.53 | 300 |
| 2023-05-05 | 25.46 | $25.55 | 6200 |
| 2023-05-04 | 25.45 | $25.18 | 320900 |
| 2023-05-03 | 25.48 | $25.27 | 23500 |
| 2023-05-02 | 25.50 | $25.47 | 6000 |
| 2023-05-01 | 25.50 | $25.70 | 5500 |
| 2023-04-28 | 25.47 | $25.69 | 20000 |
| 2023-04-27 | 25.45 | $25.54 | 1000 |
| 2023-04-26 | 25.44 | $25.16 | 1800 |
| 2023-04-25 | 25.46 | $25.25 | 84500 |
| 2023-04-24 | 25.47 | $25.51 | 53600 |
| 2023-04-21 | 25.45 | $25.51 | 10000 |
| 2023-04-20 | 25.43 | $25.48 | 14300 |
| 2023-04-19 | 25.41 | $25.60 | 800 |
| 2023-04-18 | 25.37 | $25.62 | 500 |
| 2023-04-17 | 25.32 | $25.58 | 1500 |
| 2023-04-14 | 25.28 | $25.54 | 332600 |
| 2023-04-13 | 25.23 | $25.60 | 10300 |
| 2023-04-12 | 25.17 | $25.33 | 1100 |
| 2023-04-11 | 25.14 | $25.42 | 2900 |
| 2023-04-10 | 25.09 | $25.39 | 700 |
| 2023-04-06 | 25.03 | $25.39 | 3000 |
| 2023-04-05 | 24.98 | $25.31 | 1500 |
| 2023-04-04 | 24.92 | $25.36 | 1000 |
| 2023-04-03 | 24.86 | $25.48 | 1200 |
| 2023-03-31 | 24.79 | $25.40 | 700 |
| 2023-03-30 | 24.72 | $25.13 | 3900 |
| 2023-03-29 | 24.68 | $25.01 | 37200 |
| 2023-03-28 | 24.65 | $24.74 | 2200 |
| 2023-03-27 | 24.64 | $24.79 | 1200 |
| 2023-03-24 | 24.63 | $24.73 | 1500 |
| 2023-03-23 | 24.62 | $24.67 | 5800 |
| 2023-03-22 | 24.62 | $24.63 | 2600 |
| 2023-03-21 | 24.63 | $24.90 | 1000 |
| 2023-03-20 | 24.61 | $24.66 | 1500 |
| 2023-03-17 | 24.61 | $24.50 | 600 |
| 2023-03-16 | 24.64 | $24.69 | 800 |
| 2023-03-15 | 24.64 | $24.33 | 1700 |
| 2023-03-14 | 24.69 | $24.48 | 1000 |
| 2023-03-13 | 24.73 | $24.22 | 900 |
| 2023-03-10 | 24.80 | $24.20 | 1600 |
| 2023-03-09 | 24.88 | $24.46 | 2800 |
| 2023-03-08 | 24.94 | $24.83 | 3000 |
| 2023-03-07 | 24.96 | $24.80 | 6200 |
| 2023-03-06 | 24.99 | $25.12 | 2500 |
| 2023-03-03 | 24.99 | $25.09 | 1200 |
| 2023-03-02 | 25.00 | $24.78 | 3200 |
| 2023-03-01 | 25.04 | $24.66 | 2200 |
| 2023-02-28 | 25.09 | $24.75 | 6100 |
| 2023-02-27 | 25.13 | $24.77 | 2300 |
| 2023-02-24 | 25.18 | $24.70 | 8200 |
| 2023-02-23 | 25.23 | $24.92 | 4900 |
| 2023-02-22 | 25.27 | $24.79 | 3100 |
| 2023-02-21 | 25.31 | $24.85 | 1100 |
| 2023-02-17 | 25.35 | $25.23 | 3300 |
| 2023-02-16 | 25.35 | $25.28 | 1600 |
| 2023-02-15 | 25.34 | $25.52 | 1200 |
| 2023-02-14 | 25.31 | $25.50 | 1500 |
| 2023-02-13 | 25.27 | $25.47 | 1400 |
| 2023-02-10 | 25.23 | $25.28 | 1900 |
| 2023-02-09 | 25.21 | $25.22 | 2200 |
| 2023-02-08 | 25.19 | $25.39 | 1400 |
| 2023-02-07 | 25.15 | $25.61 | 900 |
| 2023-02-06 | 25.08 | $25.35 | 30000 |
| 2023-02-03 | 25.03 | $25.45 | 7100 |
| 2023-02-02 | 24.97 | $25.63 | 1400 |
| 2023-02-01 | 24.88 | $25.39 | 5100 |
| 2023-01-31 | 24.81 | $25.21 | 14100 |
| 2023-01-30 | 24.74 | $24.93 | 11600 |
| 2023-01-27 | 24.70 | $25.15 | 4700 |
| 2023-01-26 | 24.63 | $25.08 | 19100 |
| 2023-01-25 | 24.57 | $24.87 | 70000 |
| 2023-01-24 | 24.52 | $24.89 | 6500 |
| 2023-01-23 | 24.46 | $24.93 | 23300 |
| 2023-01-20 | 24.40 | $24.68 | 4000 |
| 2023-01-19 | 24.35 | $24.36 | 6200 |
| 2023-01-18 | 24.34 | $24.47 | 3300 |
| 2023-01-17 | 24.31 | $24.75 | 4700 |
| 2023-01-13 | 24.25 | $24.79 | 7000 |
| 2023-01-12 | 24.19 | $24.71 | 4900 |
| 2023-01-11 | 24.13 | $24.64 | 6500 |
| 2023-01-10 | 24.08 | $24.41 | 4300 |
| 2023-01-09 | 24.06 | $24.29 | 2900 |
| 2023-01-06 | 24.04 | $24.30 | 5400 |
| 2023-01-05 | 24.03 | $23.87 | 2000 |
| 2023-01-04 | 24.05 | $24.05 | 16600 |
| 2023-01-03 | 24.07 | $23.92 | 4400 |
| 2022-12-30 | 24.10 | $23.99 | 6900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.49
2026-07-17
Close Price
$39.29
Vol: 3402
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.85
Average
31.31
Maximum
39.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.49 | $39.29 | 3402 |
| 2026-07-16 | 39.51 | $39.49 | 11233 |
| 2026-07-15 | 39.49 | $39.60 | 5246 |
| 2026-07-14 | 39.44 | $39.51 | 5200 |
| 2026-07-13 | 39.40 | $39.40 | 3202 |
| 2026-07-10 | 39.38 | $39.57 | 4909 |
| 2026-07-09 | 39.32 | $39.44 | 9300 |
| 2026-07-08 | 39.27 | $39.25 | 9705 |
| 2026-07-07 | 39.26 | $39.32 | 13949 |
| 2026-07-06 | 39.23 | $39.42 | 3100 |
| 2026-07-02 | 39.17 | $39.20 | 8600 |
| 2026-07-01 | 39.15 | $39.23 | 10120 |
| 2026-06-30 | 39.11 | $39.26 | 11600 |
| 2026-06-29 | 39.07 | $39.08 | 6331 |
| 2026-06-26 | 39.05 | $38.84 | 14538 |
| 2026-06-25 | 39.09 | $38.79 | 11409 |
| 2026-06-24 | 39.13 | $38.80 | 5616 |
| 2026-06-23 | 39.18 | $38.81 | 8100 |
| 2026-06-22 | 39.24 | $39.16 | 8400 |
| 2026-06-18 | 39.23 | $39.24 | 6515 |
| 2026-06-17 | 39.20 | $38.95 | 6000 |
| 2026-06-16 | 39.23 | $39.28 | 5333 |
| 2026-06-15 | 39.19 | $39.33 | 19400 |
| 2026-06-12 | 39.13 | $38.94 | 8300 |
| 2026-06-11 | 39.14 | $38.80 | 9800 |
| 2026-06-10 | 39.18 | $38.46 | 18834 |
| 2026-06-09 | 39.30 | $38.78 | 11700 |
| 2026-06-08 | 39.37 | $38.88 | 8443 |
| 2026-06-05 | 39.42 | $38.85 | 11317 |
| 2026-06-04 | 39.49 | $39.38 | 7000 |
| 2026-06-03 | 39.45 | $39.28 | 5640 |
| 2026-06-02 | 39.43 | $39.40 | 2504 |
| 2026-06-01 | 39.37 | $39.37 | 6800 |
| 2026-05-29 | 39.31 | $39.34 | 8200 |
| 2026-05-28 | 39.24 | $39.26 | 11600 |
| 2026-05-27 | 39.17 | $39.14 | 11200 |
| 2026-05-26 | 39.12 | $39.12 | 9900 |
| 2026-05-22 | 39.06 | $38.98 | 3311 |
| 2026-05-21 | 39.01 | $38.86 | 14500 |
| 2026-05-20 | 38.98 | $38.85 | 9113 |
| 2026-05-19 | 38.94 | $38.57 | 5306 |
| 2026-05-18 | 38.95 | $38.76 | 3543 |
| 2026-05-15 | 38.92 | $38.71 | 20800 |
| 2026-05-14 | 38.89 | $38.97 | 12700 |
| 2026-05-13 | 38.80 | $38.82 | 16123 |
| 2026-05-12 | 38.73 | $38.74 | 7200 |
| 2026-05-11 | 38.65 | $38.73 | 5603 |
| 2026-05-08 | 38.56 | $38.72 | 20400 |
| 2026-05-07 | 38.45 | $38.53 | 10700 |
| 2026-05-06 | 38.37 | $38.60 | 11800 |
| 2026-05-05 | 38.25 | $38.29 | 61600 |
| 2026-05-04 | 38.17 | $38.12 | 5340 |
| 2026-05-01 | 38.11 | $38.25 | 22500 |
| 2026-04-30 | 38.02 | $38.17 | 21031 |
| 2026-04-29 | 37.92 | $37.89 | 10100 |
| 2026-04-28 | 37.86 | $37.88 | 7511 |
| 2026-04-27 | 37.79 | $38.03 | 6200 |
| 2026-04-24 | 37.68 | $37.98 | 9800 |
| 2026-04-23 | 37.55 | $37.77 | 8537 |
| 2026-04-22 | 37.45 | $37.92 | 9800 |
| 2026-04-21 | 37.29 | $37.63 | 14815 |
| 2026-04-20 | 37.17 | $37.79 | 8800 |
| 2026-04-17 | 37.00 | $37.84 | 11732 |
| 2026-04-16 | 36.78 | $37.51 | 7400 |
| 2026-04-15 | 36.59 | $37.51 | 14017 |
| 2026-04-14 | 36.38 | $37.27 | 4449 |
| 2026-04-13 | 36.18 | $36.98 | 6200 |
| 2026-04-10 | 36.00 | $36.71 | 4800 |
| 2026-04-09 | 35.86 | $36.77 | 8500 |
| 2026-04-08 | 35.68 | $36.56 | 14507 |
| 2026-04-07 | 35.52 | $35.91 | 6000 |
| 2026-04-06 | 35.48 | $35.91 | 6148 |
| 2026-04-02 | 35.42 | $35.77 | 15814 |
| 2026-04-01 | 35.39 | $35.77 | 7600 |
| 2026-03-31 | 35.36 | $35.55 | 3649 |
| 2026-03-30 | 35.37 | $34.87 | 9800 |
| 2026-03-27 | 35.53 | $34.95 | 4900 |
| 2026-03-26 | 35.70 | $35.40 | 11830 |
| 2026-03-25 | 35.81 | $35.82 | 10736 |
| 2026-03-24 | 35.84 | $35.66 | 4936 |
| 2026-03-23 | 35.92 | $35.79 | 5803 |
| 2026-03-20 | 35.98 | $35.43 | 4500 |
| 2026-03-19 | 36.13 | $35.87 | 11600 |
| 2026-03-18 | 36.21 | $35.90 | 6600 |
| 2026-03-17 | 36.30 | $36.31 | 10118 |
| 2026-03-16 | 36.32 | $36.23 | 10100 |
| 2026-03-13 | 36.37 | $35.92 | 5508 |
| 2026-03-12 | 36.48 | $36.07 | 6900 |
| 2026-03-11 | 36.59 | $36.44 | 6600 |
| 2026-03-10 | 36.63 | $36.52 | 7400 |
| 2026-03-09 | 36.66 | $36.50 | 16325 |
| 2026-03-06 | 36.70 | $36.36 | 11800 |
| 2026-03-05 | 36.78 | $36.62 | 15500 |
| 2026-03-04 | 36.82 | $36.77 | 10537 |
| 2026-03-03 | 36.83 | $36.61 | 4836 |
| 2026-03-02 | 36.88 | $36.82 | 8100 |
| 2026-02-27 | 36.89 | $36.82 | 12100 |
| 2026-02-26 | 36.90 | $36.90 | 13200 |
| 2026-02-25 | 36.90 | $37.14 | 8900 |
| 2026-02-24 | 36.85 | $36.90 | 4631 |
| 2026-02-23 | 36.84 | $36.71 | 12500 |
| 2026-02-20 | 36.86 | $36.98 | 11200 |
| 2026-02-19 | 36.84 | $36.79 | 5713 |
| 2026-02-18 | 36.85 | $36.81 | 9500 |
| 2026-02-17 | 36.85 | $36.67 | 14424 |
| 2026-02-13 | 36.89 | $36.62 | 19734 |
| 2026-02-12 | 36.95 | $36.59 | 18515 |
| 2026-02-11 | 37.01 | $37.00 | 10700 |
| 2026-02-10 | 37.01 | $37.01 | 9209 |
| 2026-02-09 | 37.00 | $37.08 | 14523 |
| 2026-02-06 | 36.97 | $37.03 | 5348 |
| 2026-02-05 | 36.95 | $36.47 | 8900 |
| 2026-02-04 | 37.04 | $36.86 | 13800 |
| 2026-02-03 | 37.06 | $36.93 | 4100 |
| 2026-02-02 | 37.08 | $37.10 | 8700 |
| 2026-01-30 | 37.06 | $36.97 | 14500 |
| 2026-01-29 | 37.06 | $37.06 | 14000 |
| 2026-01-28 | 37.04 | $37.10 | 10127 |
| 2026-01-27 | 37.01 | $37.07 | 8200 |
| 2026-01-26 | 36.98 | $37.04 | 3627 |
| 2026-01-23 | 36.95 | $36.88 | 14623 |
| 2026-01-22 | 36.95 | $36.87 | 32400 |
| 2026-01-21 | 36.95 | $36.79 | 19034 |
| 2026-01-20 | 36.96 | $36.43 | 9001 |
| 2026-01-16 | 37.06 | $36.96 | 6747 |
| 2026-01-15 | 37.05 | $36.95 | 11600 |
| 2026-01-14 | 37.05 | $36.92 | 7800 |
| 2026-01-13 | 37.05 | $37.05 | 5700 |
| 2026-01-12 | 37.02 | $37.11 | 5830 |
| 2026-01-09 | 36.97 | $37.03 | 5600 |
| 2026-01-08 | 36.93 | $36.90 | 12034 |
| 2026-01-07 | 36.91 | $36.89 | 17400 |
| 2026-01-06 | 36.89 | $36.92 | 21200 |
| 2026-01-05 | 36.85 | $36.86 | 18410 |
| 2026-01-02 | 36.82 | $36.64 | 7700 |
| 2025-12-31 | 36.83 | $36.66 | 18400 |
| 2025-12-30 | 36.84 | $36.83 | 12733 |
| 2025-12-29 | 36.81 | $36.86 | 12311 |
| 2025-12-26 | 36.77 | $36.88 | 8800 |
| 2025-12-24 | 36.72 | $36.90 | 11100 |
| 2025-12-23 | 36.65 | $36.84 | 12700 |
| 2025-12-22 | 36.59 | $36.73 | 13600 |
| 2025-12-19 | 36.53 | $36.57 | 16216 |
| 2025-12-18 | 36.50 | $36.33 | 35944 |
| 2025-12-17 | 36.51 | $36.14 | 29305 |
| 2025-12-16 | 36.57 | $36.43 | 14012 |
| 2025-12-15 | 36.57 | $36.42 | 24201 |
| 2025-12-12 | 36.57 | $36.45 | 18524 |
| 2025-12-11 | 36.56 | $36.74 | 25029 |
| 2025-12-10 | 36.49 | $36.64 | 13125 |
| 2025-12-09 | 36.42 | $36.49 | 12400 |
| 2025-12-08 | 36.38 | $36.45 | 14637 |
| 2025-12-05 | 36.34 | $36.59 | 12207 |
| 2025-12-04 | 36.25 | $36.55 | 22038 |
| 2025-12-03 | 36.17 | $36.50 | 17042 |
| 2025-12-02 | 36.07 | $36.44 | 45847 |
| 2025-12-01 | 35.98 | $36.38 | 51500 |
| 2025-11-28 | 35.88 | $36.44 | 20830 |
| 2025-11-26 | 35.75 | $36.29 | 12700 |
| 2025-11-25 | 35.63 | $36.04 | 9412 |
| 2025-11-24 | 35.55 | $35.71 | 8203 |
| 2025-11-21 | 35.52 | $35.14 | 17600 |
| 2025-11-20 | 35.61 | $34.85 | 4843 |
| 2025-11-19 | 35.77 | $35.32 | 13524 |
| 2025-11-18 | 35.86 | $35.28 | 6645 |
| 2025-11-17 | 35.98 | $35.49 | 49519 |
| 2025-11-14 | 36.06 | $35.79 | 10444 |
| 2025-11-13 | 36.10 | $35.76 | 15000 |
| 2025-11-12 | 36.15 | $36.25 | 7849 |
| 2025-11-11 | 36.10 | $36.23 | 10551 |
| 2025-11-10 | 36.04 | $36.16 | 10600 |
| 2025-11-07 | 35.99 | $35.69 | 8432 |
| 2025-11-06 | 36.03 | $35.68 | 16512 |
| 2025-11-05 | 36.08 | $35.96 | 34822 |
| 2025-11-04 | 36.07 | $35.86 | 8007 |
| 2025-11-03 | 36.08 | $36.12 | 10600 |
| 2025-10-31 | 36.04 | $36.05 | 8300 |
| 2025-10-30 | 36.00 | $36.00 | 9100 |
| 2025-10-29 | 35.96 | $36.15 | 8433 |
| 2025-10-28 | 35.89 | $36.13 | 21412 |
| 2025-10-27 | 35.81 | $36.15 | 9603 |
| 2025-10-24 | 35.71 | $35.92 | 8539 |
| 2025-10-23 | 35.64 | $35.71 | 8843 |
| 2025-10-22 | 35.60 | $35.59 | 11300 |
| 2025-10-21 | 35.58 | $35.67 | 18600 |
| 2025-10-20 | 35.53 | $35.68 | 7325 |
| 2025-10-17 | 35.48 | $35.38 | 8723 |
| 2025-10-16 | 35.48 | $35.21 | 8709 |
| 2025-10-15 | 35.52 | $35.36 | 5509 |
| 2025-10-14 | 35.53 | $35.31 | 19648 |
| 2025-10-13 | 35.55 | $35.34 | 16500 |
| 2025-10-10 | 35.56 | $34.91 | 292307 |
| 2025-10-09 | 35.67 | $35.62 | 9307 |
| 2025-10-08 | 35.64 | $35.67 | 7022 |
| 2025-10-07 | 35.60 | $35.50 | 10300 |
| 2025-10-06 | 35.58 | $35.63 | 5300 |
| 2025-10-03 | 35.53 | $35.54 | 9923 |
| 2025-10-02 | 35.49 | $35.53 | 13548 |
| 2025-10-01 | 35.44 | $35.51 | 7700 |
| 2025-09-30 | 35.39 | $35.46 | 10000 |
| 2025-09-29 | 35.34 | $35.31 | 16500 |
| 2025-09-26 | 35.31 | $35.26 | 4047 |
| 2025-09-25 | 35.29 | $35.09 | 3725 |
| 2025-09-24 | 35.29 | $35.19 | 16600 |
| 2025-09-23 | 35.27 | $35.28 | 17800 |
| 2025-09-22 | 35.23 | $35.40 | 12100 |
| 2025-09-19 | 35.15 | $35.31 | 18900 |
| 2025-09-18 | 35.08 | $35.19 | 8900 |
| 2025-09-17 | 35.02 | $35.07 | 9400 |
| 2025-09-16 | 34.97 | $35.10 | 3500 |
| 2025-09-15 | 34.91 | $35.11 | 19927 |
| 2025-09-12 | 34.84 | $34.97 | 7500 |
| 2025-09-11 | 34.78 | $34.97 | 12220 |
| 2025-09-10 | 34.70 | $34.80 | 10444 |
| 2025-09-09 | 34.66 | $34.70 | 14024 |
| 2025-09-08 | 34.62 | $34.62 | 8000 |
| 2025-09-05 | 34.59 | $34.57 | 12745 |
| 2025-09-04 | 34.57 | $34.64 | 57800 |
| 2025-09-03 | 34.53 | $34.41 | 10400 |
| 2025-09-02 | 34.53 | $34.28 | 12700 |
| 2025-08-29 | 34.56 | $34.45 | 368949 |
| 2025-08-28 | 34.55 | $34.63 | 13721 |
| 2025-08-27 | 34.50 | $34.56 | 8422 |
| 2025-08-26 | 34.46 | $34.49 | 10524 |
| 2025-08-25 | 34.42 | $34.37 | 6300 |
| 2025-08-22 | 34.40 | $34.50 | 4140 |
| 2025-08-21 | 34.35 | $34.08 | 11000 |
| 2025-08-20 | 34.38 | $34.19 | 8418 |
| 2025-08-19 | 34.39 | $34.22 | 14700 |
| 2025-08-18 | 34.39 | $34.40 | 6400 |
| 2025-08-15 | 34.35 | $34.39 | 5912 |
| 2025-08-14 | 34.31 | $34.44 | 12719 |
| 2025-08-13 | 34.25 | $34.45 | 7900 |
| 2025-08-12 | 34.17 | $34.35 | 3829 |
| 2025-08-11 | 34.10 | $34.05 | 4000 |
| 2025-08-08 | 34.08 | $34.13 | 6610 |
| 2025-08-07 | 34.04 | $33.89 | 8120 |
| 2025-08-06 | 34.04 | $33.92 | 7300 |
| 2025-08-05 | 34.04 | $33.78 | 8300 |
| 2025-08-04 | 34.06 | $33.88 | 14643 |
| 2025-08-01 | 34.06 | $33.52 | 11900 |
| 2025-07-31 | 34.14 | $33.90 | 10800 |
| 2025-07-30 | 34.15 | $33.99 | 10700 |
| 2025-07-29 | 34.13 | $34.08 | 7526 |
| 2025-07-28 | 34.10 | $34.09 | 3824 |
| 2025-07-25 | 34.05 | $34.11 | 11803 |
| 2025-07-24 | 33.99 | $34.06 | 10300 |
| 2025-07-23 | 33.92 | $33.98 | 7043 |
| 2025-07-22 | 33.86 | $33.80 | 12638 |
| 2025-07-21 | 33.83 | $33.78 | 6900 |
| 2025-07-18 | 33.79 | $33.72 | 12235 |
| 2025-07-17 | 33.76 | $33.74 | 41200 |
| 2025-07-16 | 33.72 | $33.59 | 7537 |
| 2025-07-15 | 33.70 | $33.53 | 4421 |
| 2025-07-14 | 33.68 | $33.60 | 15500 |
| 2025-07-11 | 33.65 | $33.57 | 10590 |
| 2025-07-10 | 33.61 | $33.64 | 10618 |
| 2025-07-09 | 33.55 | $33.59 | 7628 |
| 2025-07-08 | 33.49 | $33.44 | 6407 |
| 2025-07-07 | 33.44 | $33.45 | 4203 |
| 2025-07-03 | 33.39 | $33.63 | 4700 |
| 2025-07-02 | 33.28 | $33.43 | 3437 |
| 2025-07-01 | 33.20 | $33.35 | 6107 |
| 2025-06-30 | 33.12 | $33.39 | 4100 |
| 2025-06-27 | 33.02 | $33.23 | 3500 |
| 2025-06-26 | 32.93 | $33.15 | 7900 |
| 2025-06-25 | 32.84 | $32.92 | 11400 |
| 2025-06-24 | 32.78 | $32.94 | 3239 |
| 2025-06-23 | 32.71 | $32.64 | 2019 |
| 2025-06-20 | 32.69 | $32.42 | 6400 |
| 2025-06-18 | 32.71 | $32.47 | 3900 |
| 2025-06-17 | 32.72 | $32.47 | 7519 |
| 2025-06-16 | 32.72 | $32.66 | 5400 |
| 2025-06-13 | 32.69 | $32.42 | 7800 |
| 2025-06-12 | 32.70 | $32.67 | 15316 |
| 2025-06-11 | 32.66 | $32.61 | 6030 |
| 2025-06-10 | 32.62 | $32.67 | 6203 |
| 2025-06-09 | 32.56 | $32.58 | 17933 |
| 2025-06-06 | 32.50 | $32.56 | 6600 |
| 2025-06-05 | 32.44 | $32.30 | 10546 |
| 2025-06-04 | 32.42 | $32.41 | 8732 |
| 2025-06-03 | 32.38 | $32.43 | 7300 |
| 2025-06-02 | 32.31 | $32.28 | 8200 |
| 2025-05-30 | 32.27 | $32.21 | 8700 |
| 2025-05-29 | 32.23 | $32.18 | 7400 |
| 2025-05-28 | 32.19 | $32.10 | 14534 |
| 2025-05-27 | 32.16 | $32.21 | 8100 |
| 2025-05-23 | 32.09 | $31.77 | 7113 |
| 2025-05-22 | 32.11 | $31.91 | 9325 |
| 2025-05-21 | 32.09 | $31.94 | 15005 |
| 2025-05-20 | 32.07 | $32.27 | 7400 |
| 2025-05-19 | 31.96 | $32.38 | 18100 |
| 2025-05-16 | 31.82 | $32.32 | 8922 |
| 2025-05-15 | 31.66 | $32.15 | 10700 |
| 2025-05-14 | 31.51 | $32.10 | 6600 |
| 2025-05-13 | 31.34 | $32.09 | 50924 |
| 2025-05-12 | 31.15 | $31.89 | 9800 |
| 2025-05-09 | 30.97 | $31.24 | 8600 |
| 2025-05-08 | 30.89 | $31.24 | 7200 |
| 2025-05-07 | 30.80 | $31.10 | 22122 |
| 2025-05-06 | 30.73 | $31.03 | 13207 |
| 2025-05-05 | 30.66 | $31.18 | 9035 |
| 2025-05-02 | 30.54 | $31.30 | 7941 |
| 2025-05-01 | 30.38 | $31.01 | 10017 |
| 2025-04-30 | 30.26 | $30.89 | 7831 |
| 2025-04-29 | 30.14 | $30.84 | 7322 |
| 2025-04-28 | 30.02 | $30.76 | 7600 |
| 2025-04-25 | 29.89 | $30.72 | 3100 |
| 2025-04-24 | 29.76 | $30.58 | 5800 |
| 2025-04-23 | 29.63 | $30.21 | 7600 |
| 2025-04-22 | 29.56 | $29.84 | 4126 |
| 2025-04-21 | 29.57 | $29.35 | 8900 |
| 2025-04-17 | 29.68 | $29.81 | 7500 |
| 2025-04-16 | 29.72 | $29.75 | 13800 |
| 2025-04-15 | 29.78 | $30.22 | 9800 |
| 2025-04-14 | 29.75 | $30.24 | 9607 |
| 2025-04-11 | 29.72 | $30.03 | 11200 |
| 2025-04-10 | 29.73 | $29.60 | 12100 |
| 2025-04-09 | 29.83 | $30.35 | 18900 |
| 2025-04-08 | 29.80 | $28.54 | 21900 |
| 2025-04-07 | 30.15 | $28.90 | 82000 |
| 2025-04-04 | 30.49 | $28.93 | 378900 |
| 2025-04-03 | 30.87 | $30.23 | 31600 |
| 2025-04-02 | 31.04 | $31.24 | 7826 |
| 2025-04-01 | 31.03 | $31.08 | 7118 |
| 2025-03-31 | 31.06 | $31.01 | 9200 |
| 2025-03-28 | 31.10 | $30.91 | 13227 |
| 2025-03-27 | 31.18 | $31.30 | 8740 |
| 2025-03-26 | 31.18 | $31.38 | 9935 |
| 2025-03-25 | 31.17 | $31.66 | 7003 |
| 2025-03-24 | 31.10 | $31.59 | 9800 |
| 2025-03-21 | 31.04 | $31.23 | 26200 |
| 2025-03-20 | 31.05 | $31.19 | 13000 |
| 2025-03-19 | 31.07 | $31.24 | 14500 |
| 2025-03-18 | 31.08 | $31.03 | 9305 |
| 2025-03-17 | 31.14 | $31.28 | 7200 |
| 2025-03-14 | 31.16 | $31.12 | 10500 |
| 2025-03-13 | 31.23 | $30.69 | 12539 |
| 2025-03-12 | 31.39 | $30.96 | 49108 |
| 2025-03-11 | 31.53 | $30.86 | 15310 |
| 2025-03-10 | 31.71 | $30.99 | 20738 |
| 2025-03-07 | 31.89 | $31.60 | 15000 |
| 2025-03-06 | 31.98 | $31.48 | 9300 |
| 2025-03-05 | 32.11 | $31.89 | 16128 |
| 2025-03-04 | 32.17 | $31.62 | 31800 |
| 2025-03-03 | 32.30 | $31.86 | 25800 |
| 2025-02-28 | 32.41 | $32.23 | 10001 |
| 2025-02-27 | 32.45 | $31.94 | 341700 |
| 2025-02-26 | 32.56 | $32.25 | 8206 |
| 2025-02-25 | 32.62 | $32.24 | 14740 |
| 2025-02-24 | 32.69 | $32.35 | 13700 |
| 2025-02-21 | 32.75 | $32.44 | 14500 |
| 2025-02-20 | 32.80 | $32.80 | 12200 |
| 2025-02-19 | 32.78 | $32.90 | 13348 |
| 2025-02-18 | 32.73 | $32.80 | 12500 |
| 2025-02-14 | 32.70 | $32.80 | 6900 |
| 2025-02-13 | 32.66 | $32.83 | 5000 |
| 2025-02-12 | 32.61 | $32.55 | 13805 |
| 2025-02-11 | 32.61 | $32.66 | 15400 |
| 2025-02-10 | 32.58 | $32.60 | 15648 |
| 2025-02-07 | 32.56 | $32.47 | 6220 |
| 2025-02-06 | 32.57 | $32.67 | 8823 |
| 2025-02-05 | 32.53 | $32.58 | 10112 |
| 2025-02-04 | 32.51 | $32.49 | 15100 |
| 2025-02-03 | 32.50 | $32.38 | 13073 |
| 2025-01-31 | 32.51 | $32.50 | 8500 |
| 2025-01-30 | 32.50 | $32.64 | 22000 |
| 2025-01-29 | 32.46 | $32.52 | 10714 |
| 2025-01-28 | 32.43 | $32.62 | 6002 |
| 2025-01-27 | 32.38 | $32.38 | 15506 |
| 2025-01-24 | 32.37 | $32.73 | 16700 |
| 2025-01-23 | 32.28 | $32.71 | 11107 |
| 2025-01-22 | 32.19 | $32.67 | 29545 |
| 2025-01-21 | 32.08 | $32.55 | 19131 |
| 2025-01-17 | 31.99 | $32.33 | 4104 |
| 2025-01-16 | 31.93 | $32.14 | 17200 |
| 2025-01-15 | 31.89 | $32.16 | 9104 |
| 2025-01-14 | 31.85 | $31.70 | 8748 |
| 2025-01-13 | 31.90 | $31.70 | 6506 |
| 2025-01-10 | 31.96 | $31.62 | 13740 |
| 2025-01-08 | 32.05 | $31.97 | 10126 |
| 2025-01-07 | 32.08 | $31.94 | 14200 |
| 2025-01-06 | 32.11 | $32.23 | 16800 |
| 2025-01-03 | 32.10 | $32.08 | 36231 |
| 2025-01-02 | 32.11 | $31.87 | 25243 |
| 2024-12-31 | 32.17 | $31.87 | 32800 |
| 2024-12-30 | 32.24 | $31.99 | 15831 |
| 2024-12-27 | 32.29 | $32.22 | 28200 |
| 2024-12-26 | 32.31 | $32.45 | 7000 |
| 2024-12-24 | 32.28 | $32.42 | 8600 |
| 2024-12-23 | 32.25 | $32.24 | 40900 |
| 2024-12-20 | 32.25 | $32.08 | 33447 |
| 2024-12-19 | 32.29 | $31.79 | 38302 |
| 2024-12-18 | 32.40 | $31.85 | 23200 |
| 2024-12-17 | 32.51 | $32.44 | 25318 |
| 2024-12-16 | 32.52 | $32.50 | 52700 |
| 2024-12-13 | 32.51 | $32.45 | 27539 |
| 2024-12-12 | 32.51 | $32.45 | 36500 |
| 2024-12-11 | 32.51 | $32.51 | 41706 |
| 2024-12-10 | 32.49 | $32.39 | 24500 |
| 2024-12-09 | 32.50 | $32.43 | 47042 |
| 2024-12-06 | 32.50 | $32.55 | 48607 |
| 2024-12-05 | 32.48 | $32.50 | 55600 |
| 2024-12-04 | 32.46 | $32.56 | 63400 |
| 2024-12-03 | 32.42 | $32.43 | 54000 |
| 2024-12-02 | 32.41 | $32.45 | 2.2M |
| 2024-11-29 | 32.38 | $32.39 | 77227 |
| 2024-11-27 | 32.37 | $32.34 | 12114 |
| 2024-11-26 | 32.36 | $32.33 | 28705 |
| 2024-11-25 | 32.36 | $32.35 | 16300 |
| 2024-11-22 | 32.35 | $32.34 | 3000 |
| 2024-11-21 | 32.33 | $32.30 | 4700 |
| 2024-11-20 | 32.33 | $32.30 | 2900 |
| 2024-11-19 | 32.32 | $32.30 | 2100 |
| 2024-11-18 | 32.31 | $32.29 | 613 |
| 2024-11-15 | 32.30 | $32.28 | 4200 |
| 2024-11-14 | 32.29 | $32.28 | 4428 |
| 2024-11-13 | 32.27 | $32.28 | 1724 |
| 2024-11-12 | 32.26 | $32.27 | 438 |
| 2024-11-11 | 32.24 | $32.26 | 1714 |
| 2024-11-08 | 32.22 | $32.28 | 2134 |
| 2024-11-07 | 32.20 | $32.23 | 215 |
| 2024-11-06 | 32.17 | $32.22 | 100 |
| 2024-11-05 | 32.15 | $32.14 | — |
| 2024-11-04 | 32.14 | $32.08 | 3400 |
| 2024-11-01 | 32.14 | $32.07 | 100 |
| 2024-10-31 | 32.14 | $32.04 | 800 |
| 2024-10-30 | 32.15 | $32.12 | 308 |
| 2024-10-29 | 32.14 | $32.12 | 436 |
| 2024-10-28 | 32.13 | $32.11 | 300 |
| 2024-10-25 | 32.12 | $32.08 | 1539 |
| 2024-10-24 | 32.11 | $32.08 | 2400 |
| 2024-10-23 | 32.10 | $32.05 | 3900 |
| 2024-10-22 | 32.09 | $32.09 | 1000 |
| 2024-10-21 | 32.08 | $32.08 | 2200 |
| 2024-10-18 | 32.06 | $32.08 | 600 |
| 2024-10-17 | 32.03 | $32.05 | 3636 |
| 2024-10-16 | 32.01 | $32.02 | 600 |
| 2024-10-15 | 32.00 | $32.00 | 3200 |
| 2024-10-14 | 31.98 | $32.02 | 100 |
| 2024-10-11 | 31.95 | $31.97 | 100 |
| 2024-10-10 | 31.93 | $31.93 | 141 |
| 2024-10-09 | 31.91 | $31.92 | 517 |
| 2024-10-08 | 31.90 | $31.87 | 100 |
| 2024-10-07 | 31.89 | $31.81 | 100 |
| 2024-10-04 | 31.88 | $31.87 | 807 |
| 2024-10-03 | 31.87 | $31.77 | 4004 |
| 2024-10-02 | 31.87 | $31.80 | 4000 |
| 2024-10-01 | 31.87 | $31.79 | 4113 |
| 2024-09-30 | 31.87 | $31.87 | 400 |
| 2024-09-27 | 31.85 | $31.84 | 300 |
| 2024-09-26 | 31.83 | $31.85 | 100 |
| 2024-09-25 | 31.80 | $31.84 | 100 |
| 2024-09-24 | 31.78 | $31.84 | 600 |
| 2024-09-23 | 31.74 | $31.82 | 44000 |
| 2024-09-20 | 31.71 | $31.80 | 100 |
| 2024-09-19 | 31.67 | $31.79 | 1806 |
| 2024-09-18 | 31.63 | $31.67 | 847 |
| 2024-09-17 | 31.60 | $31.67 | 600 |
| 2024-09-16 | 31.57 | $31.67 | 605 |
| 2024-09-13 | 31.53 | $31.66 | 549 |
| 2024-09-12 | 31.49 | $31.59 | 204 |
| 2024-09-11 | 31.46 | $31.52 | 10800 |
| 2024-09-10 | 31.44 | $31.39 | 1226 |
| 2024-09-09 | 31.44 | $31.32 | 2100 |
| 2024-09-06 | 31.45 | $31.17 | 1741 |
| 2024-09-05 | 31.50 | $31.36 | 3100 |
| 2024-09-04 | 31.51 | $31.38 | 300 |
| 2024-09-03 | 31.53 | $31.37 | 1649 |
| 2024-08-30 | 31.54 | $31.63 | 1300 |
| 2024-08-29 | 31.50 | $31.54 | 3200 |
| 2024-08-28 | 31.47 | $31.52 | 1700 |
| 2024-08-27 | 31.45 | $31.56 | 1639 |
| 2024-08-26 | 31.40 | $31.52 | 9011 |
| 2024-08-23 | 31.36 | $31.54 | 5400 |
| 2024-08-22 | 31.31 | $31.41 | 1514 |
| 2024-08-21 | 31.27 | $31.46 | 3600 |
| 2024-08-20 | 31.22 | $31.48 | 1400 |
| 2024-08-19 | 31.15 | $31.50 | 300 |
| 2024-08-16 | 31.07 | $31.42 | 1430 |
| 2024-08-15 | 31.00 | $31.39 | 1614 |
| 2024-08-14 | 30.92 | $31.24 | 3505 |
| 2024-08-13 | 30.85 | $31.14 | 100 |
| 2024-08-12 | 30.80 | $30.93 | 2700 |
| 2024-08-09 | 30.78 | $30.91 | 400 |
| 2024-08-08 | 30.77 | $30.76 | 1400 |
| 2024-08-07 | 30.78 | $30.40 | 606 |
| 2024-08-06 | 30.88 | $30.54 | 1300 |
| 2024-08-05 | 30.96 | $30.18 | 23300 |
| 2024-08-02 | 31.13 | $30.77 | 2544 |
| 2024-08-01 | 31.20 | $31.07 | 100 |
| 2024-07-31 | 31.22 | $31.27 | 1100 |
| 2024-07-30 | 31.21 | $31.10 | 100 |
| 2024-07-29 | 31.22 | $31.11 | 1400 |
| 2024-07-26 | 31.23 | $31.10 | 2000 |
| 2024-07-25 | 31.25 | $30.98 | 2100 |
| 2024-07-24 | 31.30 | $31.01 | 2100 |
| 2024-07-23 | 31.35 | $31.24 | 2904 |
| 2024-07-22 | 31.35 | $31.28 | 2429 |
| 2024-07-19 | 31.35 | $31.15 | 3976 |
| 2024-07-18 | 31.37 | $31.21 | 3029 |
| 2024-07-17 | 31.38 | $31.28 | 1761 |
| 2024-07-16 | 31.38 | $31.37 | 7601 |
| 2024-07-15 | 31.35 | $31.34 | 114 |
| 2024-07-12 | 31.33 | $31.33 | 3188 |
| 2024-07-11 | 31.30 | $31.27 | 255 |
| 2024-07-10 | 31.29 | $31.32 | 1357 |
| 2024-07-09 | 31.26 | $31.23 | 3460 |
| 2024-07-08 | 31.24 | $31.25 | 184 |
| 2024-07-05 | 31.21 | $31.24 | 2 |
| 2024-07-03 | 31.18 | $31.18 | 713 |
| 2024-07-02 | 31.15 | $31.15 | 342 |
| 2024-07-01 | 31.13 | $31.13 | 1797 |
| 2024-06-28 | 31.10 | $31.05 | 1024 |
| 2024-06-27 | 31.09 | $31.05 | 499 |
| 2024-06-26 | 31.07 | $31.03 | 5896 |
| 2024-06-25 | 31.05 | $31.00 | 600 |
| 2024-06-24 | 31.04 | $30.97 | 633 |
| 2024-06-21 | 31.03 | $30.99 | 1455 |
| 2024-06-20 | 31.01 | $30.99 | 622 |
| 2024-06-18 | 30.98 | $31.02 | 1976 |
| 2024-06-17 | 30.95 | $31.00 | 3850 |
| 2024-06-14 | 30.91 | $30.92 | 438 |
| 2024-06-13 | 30.88 | $30.95 | 930 |
| 2024-06-12 | 30.84 | $30.92 | 10590 |
| 2024-06-11 | 30.79 | $30.80 | 158 |
| 2024-06-10 | 30.77 | $30.77 | 231 |
| 2024-06-07 | 30.74 | $30.75 | 974 |
| 2024-06-06 | 30.71 | $30.75 | 252689 |
| 2024-06-05 | 30.68 | $30.74 | 2185 |
| 2024-06-04 | 30.64 | $30.60 | 6390 |
| 2024-06-03 | 30.63 | $30.57 | 2028 |
| 2024-05-31 | 30.62 | $30.56 | 1874 |
| 2024-05-30 | 30.60 | $30.47 | 1225 |
| 2024-05-29 | 30.61 | $30.52 | 5394 |
| 2024-05-28 | 30.60 | $30.60 | 12440 |
| 2024-05-24 | 30.57 | $30.60 | 2553 |
| 2024-05-23 | 30.54 | $30.49 | 3048 |
| 2024-05-22 | 30.52 | $30.57 | 1914 |
| 2024-05-21 | 30.48 | $30.61 | 361724 |
| 2024-05-20 | 30.43 | $30.56 | 3535 |
| 2024-05-17 | 30.37 | $30.54 | 2198 |
| 2024-05-16 | 30.31 | $30.52 | 2080 |
| 2024-05-15 | 30.25 | $30.53 | 4332 |
| 2024-05-14 | 30.17 | $30.36 | 5548 |
| 2024-05-13 | 30.11 | $30.28 | 476588 |
| 2024-05-10 | 30.06 | $30.28 | 5043 |
| 2024-05-09 | 30.00 | $30.24 | 3563 |
| 2024-05-08 | 29.93 | $30.16 | 4148 |
| 2024-05-07 | 29.88 | $30.15 | 4918 |
| 2024-05-06 | 29.82 | $30.11 | 7936 |
| 2024-05-03 | 29.75 | $29.98 | 3224 |
| 2024-05-02 | 29.71 | $29.74 | 5971 |
| 2024-05-01 | 29.70 | $29.62 | 2981 |
| 2024-04-30 | 29.72 | $29.69 | 4627 |
| 2024-04-29 | 29.73 | $29.90 | 5262 |
| 2024-04-26 | 29.70 | $29.85 | 4587 |
| 2024-04-25 | 29.67 | $29.67 | 5954 |
| 2024-04-24 | 29.68 | $29.76 | 9986 |
| 2024-04-23 | 29.67 | $29.72 | 2751 |
| 2024-04-22 | 29.66 | $29.52 | 7340 |
| 2024-04-19 | 29.70 | $29.34 | 4670 |
| 2024-04-18 | 29.78 | $29.47 | 9400 |
| 2024-04-17 | 29.85 | $29.54 | 12782 |
| 2024-04-16 | 29.91 | $29.60 | 7523 |
| 2024-04-15 | 29.97 | $29.62 | 5211 |
| 2024-04-12 | 30.04 | $29.79 | 4564 |
| 2024-04-11 | 30.08 | $30.02 | 7270 |
| 2024-04-10 | 30.07 | $29.91 | 6655 |
| 2024-04-09 | 30.09 | $30.02 | 3585 |
| 2024-04-08 | 30.09 | $30.03 | 3105 |
| 2024-04-05 | 30.09 | $29.99 | 7897 |
| 2024-04-04 | 30.09 | $29.86 | 6692 |
| 2024-04-03 | 30.12 | $30.00 | 6582 |
| 2024-04-02 | 30.12 | $30.00 | 3984 |
| 2024-04-01 | 30.12 | $30.09 | 2668 |
| 2024-03-28 | 30.10 | $30.13 | 8341 |
| 2024-03-27 | 30.07 | $30.09 | 5779 |
| 2024-03-26 | 30.04 | $30.00 | 9832 |
| 2024-03-25 | 30.02 | $29.99 | 5685 |
| 2024-03-22 | 30.01 | $30.06 | 5757 |
| 2024-03-21 | 29.97 | $30.06 | 13405 |
| 2024-03-20 | 29.92 | $29.97 | 9688 |
| 2024-03-19 | 29.89 | $29.88 | 7245 |
| 2024-03-18 | 29.87 | $29.80 | 51588 |
| 2024-03-15 | 29.86 | $29.72 | 14605 |
| 2024-03-14 | 29.87 | $29.79 | 35409 |
| 2024-03-13 | 29.86 | $29.85 | 6864 |
| 2024-03-12 | 29.83 | $29.84 | 11065 |
| 2024-03-11 | 29.80 | $29.69 | 6029 |
| 2024-03-08 | 29.80 | $29.74 | 5818 |
| 2024-03-07 | 29.78 | $29.83 | 7332 |
| 2024-03-06 | 29.74 | $29.67 | 22446 |
| 2024-03-05 | 29.73 | $29.59 | 7813 |
| 2024-03-04 | 29.73 | $29.76 | 8006 |
| 2024-03-01 | 29.69 | $29.79 | 7148 |
| 2024-02-29 | 29.64 | $29.66 | 9249 |
| 2024-02-28 | 29.61 | $29.57 | 8924 |
| 2024-02-27 | 29.59 | $29.59 | 5939 |
| 2024-02-26 | 29.56 | $29.58 | 6091 |
| 2024-02-23 | 29.53 | $29.60 | 4338 |
| 2024-02-22 | 29.48 | $29.57 | 7488 |
| 2024-02-21 | 29.43 | $29.29 | 5110 |
| 2024-02-20 | 29.44 | $29.31 | 13670 |
| 2024-02-16 | 29.43 | $29.37 | 6537 |
| 2024-02-15 | 29.42 | $29.45 | 13158 |
| 2024-02-14 | 29.38 | $29.33 | 11317 |
| 2024-02-13 | 29.36 | $29.16 | 10938 |
| 2024-02-12 | 29.37 | $29.38 | 7213 |
| 2024-02-09 | 29.34 | $29.42 | 16583 |
| 2024-02-08 | 29.28 | $29.32 | 198094 |
| 2024-02-07 | 29.24 | $29.33 | 3138 |
| 2024-02-06 | 29.20 | $29.18 | 10754 |
| 2024-02-05 | 29.17 | $29.18 | 3784 |
| 2024-02-02 | 29.13 | $29.22 | 5826 |
| 2024-02-01 | 29.08 | $29.05 | 5121 |
| 2024-01-31 | 29.06 | $28.86 | 8585 |
| 2024-01-30 | 29.07 | $29.14 | 8648 |
| 2024-01-29 | 29.03 | $29.16 | 16654 |
| 2024-01-26 | 28.97 | $28.99 | 18024 |
| 2024-01-25 | 28.93 | $29.05 | 18825 |
| 2024-01-24 | 28.88 | $28.93 | 5756 |
| 2024-01-23 | 28.84 | $28.92 | 39140 |
| 2024-01-22 | 28.79 | $28.85 | 13905 |
| 2024-01-19 | 28.75 | $28.81 | 4576 |
| 2024-01-18 | 28.71 | $28.58 | 7363 |
| 2024-01-17 | 28.72 | $28.42 | 6547 |
| 2024-01-16 | 28.75 | $28.51 | 10641 |
| 2024-01-12 | 28.77 | $28.71 | 8981 |
| 2024-01-11 | 28.75 | $28.71 | 9002 |
| 2024-01-10 | 28.72 | $28.68 | 10824 |
| 2024-01-09 | 28.70 | $28.57 | 44522 |
| 2024-01-08 | 28.69 | $28.60 | 1299 |
| 2024-01-05 | 28.67 | $28.40 | 14346 |
| 2024-01-04 | 28.69 | $28.33 | 10783 |
| 2024-01-03 | 28.73 | $28.38 | 24557 |
| 2024-01-02 | 28.75 | $28.50 | 67932 |
| 2023-12-29 | 28.76 | $28.63 | 15759 |
| 2023-12-28 | 28.74 | $28.70 | 21369 |
| 2023-12-27 | 28.69 | $28.69 | 14611 |
| 2023-12-26 | 28.64 | $28.60 | 9729 |
| 2023-12-22 | 28.59 | $28.57 | 33454 |
| 2023-12-21 | 28.55 | $28.48 | 37856 |
| 2023-12-20 | 28.51 | $28.35 | 41890 |
| 2023-12-19 | 28.48 | $28.59 | 45911 |
| 2023-12-18 | 28.41 | $28.52 | 16400 |
| 2023-12-15 | 28.33 | $28.42 | 54104 |
| 2023-12-14 | 28.25 | $28.44 | 62119 |
| 2023-12-13 | 28.16 | $28.35 | 30730 |
| 2023-12-12 | 28.07 | $28.09 | 67215 |
| 2023-12-11 | 28.02 | $28.02 | 57665 |
| 2023-12-08 | 27.97 | $27.96 | 109384 |
| 2023-12-07 | 27.93 | $27.85 | 27843 |
| 2023-12-06 | 27.89 | $27.74 | 817649 |
| 2023-12-05 | 27.88 | $27.78 | 31344 |
| 2023-12-04 | 27.85 | $27.80 | 66715 |
| 2023-12-01 | 27.80 | $27.91 | 121900 |
| 2023-11-30 | 27.73 | $27.77 | 33600 |
| 2023-11-29 | 27.67 | $27.71 | 3900 |
| 2023-11-28 | 27.61 | $27.69 | 2500 |
| 2023-11-27 | 27.54 | $27.67 | 2000 |
| 2023-11-24 | 27.46 | $27.70 | 500 |
| 2023-11-22 | 27.37 | $27.70 | 3700 |
| 2023-11-21 | 27.25 | $27.58 | 1200 |
| 2023-11-20 | 27.14 | $27.64 | 2300 |
| 2023-11-17 | 27.00 | $27.44 | 6200 |
| 2023-11-16 | 26.87 | $27.39 | 356000 |
| 2023-11-15 | 26.73 | $27.38 | 2200 |
| 2023-11-14 | 26.57 | $27.32 | 2000 |
| 2023-11-13 | 26.40 | $26.82 | 1200 |
| 2023-11-10 | 26.31 | $26.83 | 1600 |
| 2023-11-09 | 26.20 | $26.42 | 1800 |
| 2023-11-08 | 26.15 | $26.64 | 2600 |
| 2023-11-07 | 26.06 | $26.60 | 2200 |
| 2023-11-06 | 25.96 | $26.53 | 1100 |
| 2023-11-03 | 25.85 | $26.51 | 2200 |
| 2023-11-02 | 25.74 | $26.27 | 5000 |
| 2023-11-01 | 25.66 | $25.87 | 10400 |
| 2023-10-31 | 25.65 | $25.66 | 1600 |
| 2023-10-30 | 25.69 | $25.57 | 3400 |
| 2023-10-27 | 25.75 | $25.36 | 2500 |
| 2023-10-26 | 25.88 | $25.49 | 3900 |
| 2023-10-25 | 25.99 | $25.70 | 4700 |
| 2023-10-24 | 26.08 | $25.98 | 1300 |
| 2023-10-23 | 26.13 | $25.83 | 2000 |
| 2023-10-20 | 26.22 | $25.85 | 2700 |
| 2023-10-19 | 26.32 | $26.17 | 3200 |
| 2023-10-18 | 26.37 | $26.34 | 2800 |
| 2023-10-17 | 26.39 | $26.62 | 37600 |
| 2023-10-16 | 26.35 | $26.67 | 2300 |
| 2023-10-13 | 26.31 | $26.42 | 5300 |
| 2023-10-12 | 26.31 | $26.52 | 1900 |
| 2023-10-11 | 26.28 | $26.69 | 3500 |
| 2023-10-10 | 26.22 | $26.59 | 700 |
| 2023-10-09 | 26.18 | $26.47 | 900 |
| 2023-10-06 | 26.15 | $26.35 | 2000 |
| 2023-10-05 | 26.14 | $26.05 | 4200 |
| 2023-10-04 | 26.20 | $26.13 | 4800 |
| 2023-10-03 | 26.26 | $25.96 | 5500 |
| 2023-10-02 | 26.36 | $26.23 | 2300 |
| 2023-09-29 | 26.42 | $26.24 | 3600 |
| 2023-09-28 | 26.49 | $26.30 | 4000 |
| 2023-09-27 | 26.57 | $26.16 | 2000 |
| 2023-09-26 | 26.68 | $26.18 | 414200 |
| 2023-09-25 | 26.81 | $26.48 | 3700 |
| 2023-09-22 | 26.90 | $26.42 | 100 |
| 2023-09-21 | 27.01 | $26.49 | 1900 |
| 2023-09-20 | 27.13 | $26.88 | 400 |
| 2023-09-19 | 27.19 | $27.08 | 400 |
| 2023-09-18 | 27.22 | $27.12 | 1200 |
| 2023-09-15 | 27.24 | $27.09 | 100 |
| 2023-09-14 | 27.27 | $27.43 | — |
| 2023-09-13 | 27.23 | $27.22 | — |
| 2023-09-12 | 27.23 | $27.19 | — |
| 2023-09-11 | 27.24 | $27.33 | 100 |
| 2023-09-08 | 27.22 | $27.16 | 100 |
| 2023-09-07 | 27.23 | $27.15 | 500 |
| 2023-09-06 | 27.25 | $27.22 | 3100 |
| 2023-09-05 | 27.26 | $27.40 | 2700 |
| 2023-09-01 | 27.22 | $27.49 | 3900 |
| 2023-08-31 | 27.17 | $27.47 | 3500 |
| 2023-08-30 | 27.10 | $27.50 | 200 |
| 2023-08-29 | 27.03 | $27.40 | 400 |
| 2023-08-28 | 26.96 | $27.05 | 100 |
| 2023-08-25 | 26.95 | $26.91 | 1900 |
| 2023-08-24 | 26.98 | $26.77 | 600 |
| 2023-08-23 | 27.04 | $27.07 | 1000 |
| 2023-08-22 | 27.04 | $26.82 | 3600 |
| 2023-08-21 | 27.10 | $26.91 | 300 |
| 2023-08-18 | 27.15 | $26.73 | 200 |
| 2023-08-17 | 27.25 | $26.75 | 500 |
| 2023-08-16 | 27.35 | $26.94 | 700 |
| 2023-08-15 | 27.44 | $27.10 | 100 |
| 2023-08-14 | 27.50 | $27.34 | 100 |
| 2023-08-11 | 27.53 | $27.23 | 400 |
| 2023-08-10 | 27.58 | $27.24 | 100 |
| 2023-08-09 | 27.64 | $27.27 | 3000 |
| 2023-08-08 | 27.69 | $27.44 | 3400 |
| 2023-08-07 | 27.72 | $27.47 | 56000 |
| 2023-08-04 | 27.75 | $27.30 | 5200 |
| 2023-08-03 | 27.82 | $27.45 | 10700 |
| 2023-08-02 | 27.86 | $27.52 | 4300 |
| 2023-08-01 | 27.89 | $27.79 | 343000 |
| 2023-07-31 | 27.87 | $27.86 | 4100 |
| 2023-07-28 | 27.83 | $27.85 | 1400 |
| 2023-07-27 | 27.79 | $27.57 | 4100 |
| 2023-07-26 | 27.79 | $27.74 | 6600 |
| 2023-07-25 | 27.76 | $27.78 | 2100 |
| 2023-07-24 | 27.71 | $27.70 | 2200 |
| 2023-07-21 | 27.66 | $27.61 | 2900 |
| 2023-07-20 | 27.63 | $27.59 | 2700 |
| 2023-07-19 | 27.59 | $27.77 | 2700 |
| 2023-07-18 | 27.50 | $27.73 | 700 |
| 2023-07-17 | 27.41 | $27.57 | 4700 |
| 2023-07-14 | 27.33 | $27.45 | 4400 |
| 2023-07-13 | 27.27 | $27.50 | 1200 |
| 2023-07-12 | 27.18 | $27.26 | 5700 |
| 2023-07-11 | 27.13 | $27.12 | 5500 |
| 2023-07-10 | 27.10 | $26.94 | 1000 |
| 2023-07-07 | 27.09 | $26.92 | 11900 |
| 2023-07-06 | 27.09 | $26.94 | 11400 |
| 2023-07-05 | 27.08 | $27.13 | 800 |
| 2023-07-03 | 27.03 | $27.17 | 500 |
| 2023-06-30 | 26.96 | $27.17 | 2300 |
| 2023-06-29 | 26.88 | $26.84 | 88100 |
| 2023-06-28 | 26.85 | $26.72 | 1300 |
| 2023-06-27 | 26.84 | $26.78 | 700 |
| 2023-06-26 | 26.82 | $26.56 | 1200 |
| 2023-06-23 | 26.83 | $26.64 | 1200 |
| 2023-06-22 | 26.83 | $26.77 | 900 |
| 2023-06-21 | 26.80 | $26.73 | 4500 |
| 2023-06-20 | 26.77 | $26.85 | 1200 |
| 2023-06-16 | 26.70 | $26.92 | 2900 |
| 2023-06-15 | 26.61 | $27.01 | 1800 |
| 2023-06-14 | 26.49 | $26.68 | 33400 |
| 2023-06-13 | 26.41 | $26.71 | 900 |
| 2023-06-12 | 26.31 | $26.54 | 700 |
| 2023-06-09 | 26.23 | $26.37 | 700 |
| 2023-06-08 | 26.17 | $26.33 | 14500 |
| 2023-06-07 | 26.11 | $26.20 | 2100 |
| 2023-06-06 | 26.06 | $26.28 | 1500 |
| 2023-06-05 | 25.99 | $26.23 | 1900 |
| 2023-06-02 | 25.92 | $26.28 | 1000 |
| 2023-06-01 | 25.82 | $25.95 | 1100 |
| 2023-05-31 | 25.78 | $25.77 | 1000 |
| 2023-05-30 | 25.76 | $25.88 | 800 |
| 2023-05-26 | 25.72 | $25.90 | 400 |
| 2023-05-25 | 25.67 | $25.62 | 1100 |
| 2023-05-24 | 25.67 | $25.45 | 3200 |
| 2023-05-23 | 25.71 | $25.62 | 1200 |
| 2023-05-22 | 25.71 | $25.83 | 4600 |
| 2023-05-19 | 25.67 | $25.81 | 6000 |
| 2023-05-18 | 25.62 | $25.86 | 1000 |
| 2023-05-17 | 25.56 | $25.65 | 600 |
| 2023-05-16 | 25.53 | $25.40 | 1900 |
| 2023-05-15 | 25.55 | $25.54 | 2600 |
| 2023-05-12 | 25.54 | $25.48 | 1400 |
| 2023-05-11 | 25.54 | $25.50 | 3600 |
| 2023-05-10 | 25.54 | $25.55 | 9000 |
| 2023-05-09 | 25.53 | $25.44 | 2200 |
| 2023-05-08 | 25.53 | $25.53 | 300 |
| 2023-05-05 | 25.52 | $25.55 | 6200 |
| 2023-05-04 | 25.50 | $25.18 | 320900 |
| 2023-05-03 | 25.55 | $25.27 | 23500 |
| 2023-05-02 | 25.60 | $25.47 | 6000 |
| 2023-05-01 | 25.60 | $25.70 | 5500 |
| 2023-04-28 | 25.56 | $25.69 | 20000 |
| 2023-04-27 | 25.52 | $25.54 | 1000 |
| 2023-04-26 | 25.49 | $25.16 | 1800 |
| 2023-04-25 | 25.55 | $25.25 | 84500 |
| 2023-04-24 | 25.59 | $25.51 | 53600 |
| 2023-04-21 | 25.58 | $25.51 | 10000 |
| 2023-04-20 | 25.57 | $25.48 | 14300 |
| 2023-04-19 | 25.56 | $25.60 | 800 |
| 2023-04-18 | 25.52 | $25.62 | 500 |
| 2023-04-17 | 25.48 | $25.58 | 1500 |
| 2023-04-14 | 25.43 | $25.54 | 332600 |
| 2023-04-13 | 25.38 | $25.60 | 10300 |
| 2023-04-12 | 25.31 | $25.33 | 1100 |
| 2023-04-11 | 25.29 | $25.42 | 2900 |
| 2023-04-10 | 25.24 | $25.39 | 700 |
| 2023-04-06 | 25.19 | $25.39 | 3000 |
| 2023-04-05 | 25.13 | $25.31 | 1500 |
| 2023-04-04 | 25.07 | $25.36 | 1000 |
| 2023-04-03 | 25.00 | $25.48 | 1200 |
| 2023-03-31 | 24.89 | $25.40 | 700 |
| 2023-03-30 | 24.77 | $25.13 | 3900 |
| 2023-03-29 | 24.70 | $25.01 | 37200 |
| 2023-03-28 | 24.64 | $24.74 | 2200 |
| 2023-03-27 | 24.62 | $24.79 | 1200 |
| 2023-03-24 | 24.60 | $24.73 | 1500 |
| 2023-03-23 | 24.58 | $24.67 | 5800 |
| 2023-03-22 | 24.57 | $24.63 | 2600 |
| 2023-03-21 | 24.58 | $24.90 | 1000 |
| 2023-03-20 | 24.52 | $24.66 | 1500 |
| 2023-03-17 | 24.51 | $24.50 | 600 |
| 2023-03-16 | 24.53 | $24.69 | 800 |
| 2023-03-15 | 24.52 | $24.33 | 1700 |
| 2023-03-14 | 24.58 | $24.48 | 1000 |
| 2023-03-13 | 24.62 | $24.22 | 900 |
| 2023-03-10 | 24.72 | $24.20 | 1600 |
| 2023-03-09 | 24.84 | $24.46 | 2800 |
| 2023-03-08 | 24.93 | $24.83 | 3000 |
| 2023-03-07 | 24.95 | $24.80 | 6200 |
| 2023-03-06 | 24.99 | $25.12 | 2500 |
| 2023-03-03 | 24.96 | $25.09 | 1200 |
| 2023-03-02 | 24.93 | $24.78 | 3200 |
| 2023-03-01 | 24.97 | $24.66 | 2200 |
| 2023-02-28 | 25.04 | $24.75 | 6100 |
| 2023-02-27 | 25.09 | $24.77 | 2300 |
| 2023-02-24 | 25.16 | $24.70 | 8200 |
| 2023-02-23 | 25.25 | $24.92 | 4900 |
| 2023-02-22 | 25.30 | $24.79 | 3100 |
| 2023-02-21 | 25.39 | $24.85 | 1100 |
| 2023-02-17 | 25.48 | $25.23 | 3300 |
| 2023-02-16 | 25.51 | $25.28 | 1600 |
| 2023-02-15 | 25.52 | $25.52 | 1200 |
| 2023-02-14 | 25.49 | $25.50 | 1500 |
| 2023-02-13 | 25.45 | $25.47 | 1400 |
| 2023-02-10 | 25.42 | $25.28 | 1900 |
| 2023-02-09 | 25.41 | $25.22 | 2200 |
| 2023-02-08 | 25.42 | $25.39 | 1400 |
| 2023-02-07 | 25.38 | $25.61 | 900 |
| 2023-02-06 | 25.30 | $25.35 | 30000 |
| 2023-02-03 | 25.25 | $25.45 | 7100 |
| 2023-02-02 | 25.18 | $25.63 | 1400 |
| 2023-02-01 | 25.05 | $25.39 | 5100 |
| 2023-01-31 | 24.95 | $25.21 | 14100 |
| 2023-01-30 | 24.87 | $24.93 | 11600 |
| 2023-01-27 | 24.84 | $25.15 | 4700 |
| 2023-01-26 | 24.75 | $25.08 | 19100 |
| 2023-01-25 | 24.66 | $24.87 | 70000 |
| 2023-01-24 | 24.61 | $24.89 | 6500 |
| 2023-01-23 | 24.54 | $24.93 | 23300 |
| 2023-01-20 | 24.44 | $24.68 | 4000 |
| 2023-01-19 | 24.39 | $24.36 | 6200 |
| 2023-01-18 | 24.40 | $24.47 | 3300 |
| 2023-01-17 | 24.38 | $24.75 | 4700 |
| 2023-01-13 | 24.30 | $24.79 | 7000 |
| 2023-01-12 | 24.20 | $24.71 | 4900 |
| 2023-01-11 | 24.11 | $24.64 | 6500 |
| 2023-01-10 | 24.01 | $24.41 | 4300 |
| 2023-01-09 | 23.95 | $24.29 | 2900 |
| 2023-01-06 | 23.90 | $24.30 | 5400 |
| 2023-01-05 | 23.85 | $23.87 | 2000 |
| 2023-01-04 | 23.87 | $24.05 | 16600 |
| 2023-01-03 | 23.87 | $23.92 | 4400 |
| 2022-12-30 | 23.90 | $23.99 | 6900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
39.47
2026-07-17
Close Price
$39.29
Vol: 3402
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.79
Average
31.31
Maximum
39.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.47 | $39.29 | 3402 |
| 2026-07-16 | 39.51 | $39.49 | 11233 |
| 2026-07-15 | 39.49 | $39.60 | 5246 |
| 2026-07-14 | 39.43 | $39.51 | 5200 |
| 2026-07-13 | 39.38 | $39.40 | 3202 |
| 2026-07-10 | 39.36 | $39.57 | 4909 |
| 2026-07-09 | 39.27 | $39.44 | 9300 |
| 2026-07-08 | 39.21 | $39.25 | 9705 |
| 2026-07-07 | 39.19 | $39.32 | 13949 |
| 2026-07-06 | 39.15 | $39.42 | 3100 |
| 2026-07-02 | 39.06 | $39.20 | 8600 |
| 2026-07-01 | 39.02 | $39.23 | 10120 |
| 2026-06-30 | 38.97 | $39.26 | 11600 |
| 2026-06-29 | 38.89 | $39.08 | 6331 |
| 2026-06-26 | 38.86 | $38.84 | 14538 |
| 2026-06-25 | 38.89 | $38.79 | 11409 |
| 2026-06-24 | 38.95 | $38.80 | 5616 |
| 2026-06-23 | 39.02 | $38.81 | 8100 |
| 2026-06-22 | 39.10 | $39.16 | 8400 |
| 2026-06-18 | 39.08 | $39.24 | 6515 |
| 2026-06-17 | 39.03 | $38.95 | 6000 |
| 2026-06-16 | 39.07 | $39.28 | 5333 |
| 2026-06-15 | 39.01 | $39.33 | 19400 |
| 2026-06-12 | 38.91 | $38.94 | 8300 |
| 2026-06-11 | 38.92 | $38.80 | 9800 |
| 2026-06-10 | 38.97 | $38.46 | 18834 |
| 2026-06-09 | 39.15 | $38.78 | 11700 |
| 2026-06-08 | 39.25 | $38.88 | 8443 |
| 2026-06-05 | 39.35 | $38.85 | 11317 |
| 2026-06-04 | 39.47 | $39.38 | 7000 |
| 2026-06-03 | 39.44 | $39.28 | 5640 |
| 2026-06-02 | 39.43 | $39.40 | 2504 |
| 2026-06-01 | 39.38 | $39.37 | 6800 |
| 2026-05-29 | 39.32 | $39.34 | 8200 |
| 2026-05-28 | 39.25 | $39.26 | 11600 |
| 2026-05-27 | 39.18 | $39.14 | 11200 |
| 2026-05-26 | 39.13 | $39.12 | 9900 |
| 2026-05-22 | 39.06 | $38.98 | 3311 |
| 2026-05-21 | 39.03 | $38.86 | 14500 |
| 2026-05-20 | 39.01 | $38.85 | 9113 |
| 2026-05-19 | 38.99 | $38.57 | 5306 |
| 2026-05-18 | 39.05 | $38.76 | 3543 |
| 2026-05-15 | 39.05 | $38.71 | 20800 |
| 2026-05-14 | 39.06 | $38.97 | 12700 |
| 2026-05-13 | 38.98 | $38.82 | 16123 |
| 2026-05-12 | 38.91 | $38.74 | 7200 |
| 2026-05-11 | 38.86 | $38.73 | 5603 |
| 2026-05-08 | 38.78 | $38.72 | 20400 |
| 2026-05-07 | 38.68 | $38.53 | 10700 |
| 2026-05-06 | 38.61 | $38.60 | 11800 |
| 2026-05-05 | 38.49 | $38.29 | 61600 |
| 2026-05-04 | 38.43 | $38.12 | 5340 |
| 2026-05-01 | 38.41 | $38.25 | 22500 |
| 2026-04-30 | 38.33 | $38.17 | 21031 |
| 2026-04-29 | 38.25 | $37.89 | 10100 |
| 2026-04-28 | 38.23 | $37.88 | 7511 |
| 2026-04-27 | 38.20 | $38.03 | 6200 |
| 2026-04-24 | 38.10 | $37.98 | 9800 |
| 2026-04-23 | 37.99 | $37.77 | 8537 |
| 2026-04-22 | 37.91 | $37.92 | 9800 |
| 2026-04-21 | 37.75 | $37.63 | 14815 |
| 2026-04-20 | 37.64 | $37.79 | 8800 |
| 2026-04-17 | 37.45 | $37.84 | 11732 |
| 2026-04-16 | 37.19 | $37.51 | 7400 |
| 2026-04-15 | 36.97 | $37.51 | 14017 |
| 2026-04-14 | 36.70 | $37.27 | 4449 |
| 2026-04-13 | 36.44 | $36.98 | 6200 |
| 2026-04-10 | 36.21 | $36.71 | 4800 |
| 2026-04-09 | 36.01 | $36.77 | 8500 |
| 2026-04-08 | 35.76 | $36.56 | 14507 |
| 2026-04-07 | 35.51 | $35.91 | 6000 |
| 2026-04-06 | 35.42 | $35.91 | 6148 |
| 2026-04-02 | 35.32 | $35.77 | 15814 |
| 2026-04-01 | 35.24 | $35.77 | 7600 |
| 2026-03-31 | 35.15 | $35.55 | 3649 |
| 2026-03-30 | 35.12 | $34.87 | 9800 |
| 2026-03-27 | 35.31 | $34.95 | 4900 |
| 2026-03-26 | 35.51 | $35.40 | 11830 |
| 2026-03-25 | 35.63 | $35.82 | 10736 |
| 2026-03-24 | 35.65 | $35.66 | 4936 |
| 2026-03-23 | 35.72 | $35.79 | 5803 |
| 2026-03-20 | 35.78 | $35.43 | 4500 |
| 2026-03-19 | 35.96 | $35.87 | 11600 |
| 2026-03-18 | 36.05 | $35.90 | 6600 |
| 2026-03-17 | 36.16 | $36.31 | 10118 |
| 2026-03-16 | 36.17 | $36.23 | 10100 |
| 2026-03-13 | 36.20 | $35.92 | 5508 |
| 2026-03-12 | 36.35 | $36.07 | 6900 |
| 2026-03-11 | 36.48 | $36.44 | 6600 |
| 2026-03-10 | 36.53 | $36.52 | 7400 |
| 2026-03-09 | 36.56 | $36.50 | 16325 |
| 2026-03-06 | 36.61 | $36.36 | 11800 |
| 2026-03-05 | 36.72 | $36.62 | 15500 |
| 2026-03-04 | 36.76 | $36.77 | 10537 |
| 2026-03-03 | 36.77 | $36.61 | 4836 |
| 2026-03-02 | 36.84 | $36.82 | 8100 |
| 2026-02-27 | 36.85 | $36.82 | 12100 |
| 2026-02-26 | 36.87 | $36.90 | 13200 |
| 2026-02-25 | 36.86 | $37.14 | 8900 |
| 2026-02-24 | 36.78 | $36.90 | 4631 |
| 2026-02-23 | 36.75 | $36.71 | 12500 |
| 2026-02-20 | 36.79 | $36.98 | 11200 |
| 2026-02-19 | 36.74 | $36.79 | 5713 |
| 2026-02-18 | 36.74 | $36.81 | 9500 |
| 2026-02-17 | 36.74 | $36.67 | 14424 |
| 2026-02-13 | 36.79 | $36.62 | 19734 |
| 2026-02-12 | 36.86 | $36.59 | 18515 |
| 2026-02-11 | 36.96 | $37.00 | 10700 |
| 2026-02-10 | 36.95 | $37.01 | 9209 |
| 2026-02-09 | 36.93 | $37.08 | 14523 |
| 2026-02-06 | 36.89 | $37.03 | 5348 |
| 2026-02-05 | 36.85 | $36.47 | 8900 |
| 2026-02-04 | 36.98 | $36.86 | 13800 |
| 2026-02-03 | 37.02 | $36.93 | 4100 |
| 2026-02-02 | 37.04 | $37.10 | 8700 |
| 2026-01-30 | 37.02 | $36.97 | 14500 |
| 2026-01-29 | 37.02 | $37.06 | 14000 |
| 2026-01-28 | 37.00 | $37.10 | 10127 |
| 2026-01-27 | 36.96 | $37.07 | 8200 |
| 2026-01-26 | 36.92 | $37.04 | 3627 |
| 2026-01-23 | 36.87 | $36.88 | 14623 |
| 2026-01-22 | 36.87 | $36.87 | 32400 |
| 2026-01-21 | 36.87 | $36.79 | 19034 |
| 2026-01-20 | 36.90 | $36.43 | 9001 |
| 2026-01-16 | 37.04 | $36.96 | 6747 |
| 2026-01-15 | 37.04 | $36.95 | 11600 |
| 2026-01-14 | 37.05 | $36.92 | 7800 |
| 2026-01-13 | 37.06 | $37.05 | 5700 |
| 2026-01-12 | 37.03 | $37.11 | 5830 |
| 2026-01-09 | 36.98 | $37.03 | 5600 |
| 2026-01-08 | 36.93 | $36.90 | 12034 |
| 2026-01-07 | 36.91 | $36.89 | 17400 |
| 2026-01-06 | 36.89 | $36.92 | 21200 |
| 2026-01-05 | 36.85 | $36.86 | 18410 |
| 2026-01-02 | 36.83 | $36.64 | 7700 |
| 2025-12-31 | 36.86 | $36.66 | 18400 |
| 2025-12-30 | 36.89 | $36.83 | 12733 |
| 2025-12-29 | 36.86 | $36.86 | 12311 |
| 2025-12-26 | 36.82 | $36.88 | 8800 |
| 2025-12-24 | 36.76 | $36.90 | 11100 |
| 2025-12-23 | 36.68 | $36.84 | 12700 |
| 2025-12-22 | 36.60 | $36.73 | 13600 |
| 2025-12-19 | 36.53 | $36.57 | 16216 |
| 2025-12-18 | 36.49 | $36.33 | 35944 |
| 2025-12-17 | 36.52 | $36.14 | 29305 |
| 2025-12-16 | 36.62 | $36.43 | 14012 |
| 2025-12-15 | 36.64 | $36.42 | 24201 |
| 2025-12-12 | 36.66 | $36.45 | 18524 |
| 2025-12-11 | 36.68 | $36.74 | 25029 |
| 2025-12-10 | 36.60 | $36.64 | 13125 |
| 2025-12-09 | 36.53 | $36.49 | 12400 |
| 2025-12-08 | 36.49 | $36.45 | 14637 |
| 2025-12-05 | 36.45 | $36.59 | 12207 |
| 2025-12-04 | 36.35 | $36.55 | 22038 |
| 2025-12-03 | 36.24 | $36.50 | 17042 |
| 2025-12-02 | 36.13 | $36.44 | 45847 |
| 2025-12-01 | 36.00 | $36.38 | 51500 |
| 2025-11-28 | 35.86 | $36.44 | 20830 |
| 2025-11-26 | 35.67 | $36.29 | 12700 |
| 2025-11-25 | 35.48 | $36.04 | 9412 |
| 2025-11-24 | 35.34 | $35.71 | 8203 |
| 2025-11-21 | 35.27 | $35.14 | 17600 |
| 2025-11-20 | 35.38 | $34.85 | 4843 |
| 2025-11-19 | 35.59 | $35.32 | 13524 |
| 2025-11-18 | 35.71 | $35.28 | 6645 |
| 2025-11-17 | 35.87 | $35.49 | 49519 |
| 2025-11-14 | 36.00 | $35.79 | 10444 |
| 2025-11-13 | 36.06 | $35.76 | 15000 |
| 2025-11-12 | 36.14 | $36.25 | 7849 |
| 2025-11-11 | 36.07 | $36.23 | 10551 |
| 2025-11-10 | 36.00 | $36.16 | 10600 |
| 2025-11-07 | 35.94 | $35.69 | 8432 |
| 2025-11-06 | 36.00 | $35.68 | 16512 |
| 2025-11-05 | 36.08 | $35.96 | 34822 |
| 2025-11-04 | 36.09 | $35.86 | 8007 |
| 2025-11-03 | 36.12 | $36.12 | 10600 |
| 2025-10-31 | 36.08 | $36.05 | 8300 |
| 2025-10-30 | 36.04 | $36.00 | 9100 |
| 2025-10-29 | 36.01 | $36.15 | 8433 |
| 2025-10-28 | 35.92 | $36.13 | 21412 |
| 2025-10-27 | 35.82 | $36.15 | 9603 |
| 2025-10-24 | 35.68 | $35.92 | 8539 |
| 2025-10-23 | 35.59 | $35.71 | 8843 |
| 2025-10-22 | 35.54 | $35.59 | 11300 |
| 2025-10-21 | 35.51 | $35.67 | 18600 |
| 2025-10-20 | 35.45 | $35.68 | 7325 |
| 2025-10-17 | 35.37 | $35.38 | 8723 |
| 2025-10-16 | 35.37 | $35.21 | 8709 |
| 2025-10-15 | 35.43 | $35.36 | 5509 |
| 2025-10-14 | 35.44 | $35.31 | 19648 |
| 2025-10-13 | 35.48 | $35.34 | 16500 |
| 2025-10-10 | 35.51 | $34.91 | 292307 |
| 2025-10-09 | 35.68 | $35.62 | 9307 |
| 2025-10-08 | 35.66 | $35.67 | 7022 |
| 2025-10-07 | 35.61 | $35.50 | 10300 |
| 2025-10-06 | 35.61 | $35.63 | 5300 |
| 2025-10-03 | 35.55 | $35.54 | 9923 |
| 2025-10-02 | 35.52 | $35.53 | 13548 |
| 2025-10-01 | 35.47 | $35.51 | 7700 |
| 2025-09-30 | 35.41 | $35.46 | 10000 |
| 2025-09-29 | 35.35 | $35.31 | 16500 |
| 2025-09-26 | 35.33 | $35.26 | 4047 |
| 2025-09-25 | 35.31 | $35.09 | 3725 |
| 2025-09-24 | 35.34 | $35.19 | 16600 |
| 2025-09-23 | 35.33 | $35.28 | 17800 |
| 2025-09-22 | 35.30 | $35.40 | 12100 |
| 2025-09-19 | 35.21 | $35.31 | 18900 |
| 2025-09-18 | 35.13 | $35.19 | 8900 |
| 2025-09-17 | 35.06 | $35.07 | 9400 |
| 2025-09-16 | 35.01 | $35.10 | 3500 |
| 2025-09-15 | 34.94 | $35.11 | 19927 |
| 2025-09-12 | 34.85 | $34.97 | 7500 |
| 2025-09-11 | 34.78 | $34.97 | 12220 |
| 2025-09-10 | 34.68 | $34.80 | 10444 |
| 2025-09-09 | 34.62 | $34.70 | 14024 |
| 2025-09-08 | 34.58 | $34.62 | 8000 |
| 2025-09-05 | 34.55 | $34.57 | 12745 |
| 2025-09-04 | 34.53 | $34.64 | 57800 |
| 2025-09-03 | 34.47 | $34.41 | 10400 |
| 2025-09-02 | 34.48 | $34.28 | 12700 |
| 2025-08-29 | 34.52 | $34.45 | 368949 |
| 2025-08-28 | 34.53 | $34.63 | 13721 |
| 2025-08-27 | 34.47 | $34.56 | 8422 |
| 2025-08-26 | 34.41 | $34.49 | 10524 |
| 2025-08-25 | 34.37 | $34.37 | 6300 |
| 2025-08-22 | 34.35 | $34.50 | 4140 |
| 2025-08-21 | 34.28 | $34.08 | 11000 |
| 2025-08-20 | 34.33 | $34.19 | 8418 |
| 2025-08-19 | 34.36 | $34.22 | 14700 |
| 2025-08-18 | 34.37 | $34.40 | 6400 |
| 2025-08-15 | 34.33 | $34.39 | 5912 |
| 2025-08-14 | 34.28 | $34.44 | 12719 |
| 2025-08-13 | 34.20 | $34.45 | 7900 |
| 2025-08-12 | 34.10 | $34.35 | 3829 |
| 2025-08-11 | 34.01 | $34.05 | 4000 |
| 2025-08-08 | 33.98 | $34.13 | 6610 |
| 2025-08-07 | 33.93 | $33.89 | 8120 |
| 2025-08-06 | 33.93 | $33.92 | 7300 |
| 2025-08-05 | 33.93 | $33.78 | 8300 |
| 2025-08-04 | 33.97 | $33.88 | 14643 |
| 2025-08-01 | 33.98 | $33.52 | 11900 |
| 2025-07-31 | 34.10 | $33.90 | 10800 |
| 2025-07-30 | 34.13 | $33.99 | 10700 |
| 2025-07-29 | 34.13 | $34.08 | 7526 |
| 2025-07-28 | 34.10 | $34.09 | 3824 |
| 2025-07-25 | 34.05 | $34.11 | 11803 |
| 2025-07-24 | 33.98 | $34.06 | 10300 |
| 2025-07-23 | 33.91 | $33.98 | 7043 |
| 2025-07-22 | 33.85 | $33.80 | 12638 |
| 2025-07-21 | 33.82 | $33.78 | 6900 |
| 2025-07-18 | 33.79 | $33.72 | 12235 |
| 2025-07-17 | 33.76 | $33.74 | 41200 |
| 2025-07-16 | 33.72 | $33.59 | 7537 |
| 2025-07-15 | 33.71 | $33.53 | 4421 |
| 2025-07-14 | 33.71 | $33.60 | 15500 |
| 2025-07-11 | 33.69 | $33.57 | 10590 |
| 2025-07-10 | 33.67 | $33.64 | 10618 |
| 2025-07-09 | 33.61 | $33.59 | 7628 |
| 2025-07-08 | 33.55 | $33.44 | 6407 |
| 2025-07-07 | 33.52 | $33.45 | 4203 |
| 2025-07-03 | 33.47 | $33.63 | 4700 |
| 2025-07-02 | 33.35 | $33.43 | 3437 |
| 2025-07-01 | 33.26 | $33.35 | 6107 |
| 2025-06-30 | 33.17 | $33.39 | 4100 |
| 2025-06-27 | 33.04 | $33.23 | 3500 |
| 2025-06-26 | 32.93 | $33.15 | 7900 |
| 2025-06-25 | 32.82 | $32.92 | 11400 |
| 2025-06-24 | 32.75 | $32.94 | 3239 |
| 2025-06-23 | 32.66 | $32.64 | 2019 |
| 2025-06-20 | 32.64 | $32.42 | 6400 |
| 2025-06-18 | 32.68 | $32.47 | 3900 |
| 2025-06-17 | 32.71 | $32.47 | 7519 |
| 2025-06-16 | 32.74 | $32.66 | 5400 |
| 2025-06-13 | 32.72 | $32.42 | 7800 |
| 2025-06-12 | 32.76 | $32.67 | 15316 |
| 2025-06-11 | 32.73 | $32.61 | 6030 |
| 2025-06-10 | 32.70 | $32.67 | 6203 |
| 2025-06-09 | 32.64 | $32.58 | 17933 |
| 2025-06-06 | 32.59 | $32.56 | 6600 |
| 2025-06-05 | 32.54 | $32.30 | 10546 |
| 2025-06-04 | 32.54 | $32.41 | 8732 |
| 2025-06-03 | 32.51 | $32.43 | 7300 |
| 2025-06-02 | 32.45 | $32.28 | 8200 |
| 2025-05-30 | 32.43 | $32.21 | 8700 |
| 2025-05-29 | 32.41 | $32.18 | 7400 |
| 2025-05-28 | 32.39 | $32.10 | 14534 |
| 2025-05-27 | 32.39 | $32.21 | 8100 |
| 2025-05-23 | 32.35 | $31.77 | 7113 |
| 2025-05-22 | 32.42 | $31.91 | 9325 |
| 2025-05-21 | 32.46 | $31.94 | 15005 |
| 2025-05-20 | 32.49 | $32.27 | 7400 |
| 2025-05-19 | 32.41 | $32.38 | 18100 |
| 2025-05-16 | 32.27 | $32.32 | 8922 |
| 2025-05-15 | 32.11 | $32.15 | 10700 |
| 2025-05-14 | 31.95 | $32.10 | 6600 |
| 2025-05-13 | 31.77 | $32.09 | 50924 |
| 2025-05-12 | 31.54 | $31.89 | 9800 |
| 2025-05-09 | 31.33 | $31.24 | 8600 |
| 2025-05-08 | 31.26 | $31.24 | 7200 |
| 2025-05-07 | 31.17 | $31.10 | 22122 |
| 2025-05-06 | 31.10 | $31.03 | 13207 |
| 2025-05-05 | 31.04 | $31.18 | 9035 |
| 2025-05-02 | 30.91 | $31.30 | 7941 |
| 2025-05-01 | 30.71 | $31.01 | 10017 |
| 2025-04-30 | 30.55 | $30.89 | 7831 |
| 2025-04-29 | 30.40 | $30.84 | 7322 |
| 2025-04-28 | 30.23 | $30.76 | 7600 |
| 2025-04-25 | 30.05 | $30.72 | 3100 |
| 2025-04-24 | 29.84 | $30.58 | 5800 |
| 2025-04-23 | 29.64 | $30.21 | 7600 |
| 2025-04-22 | 29.51 | $29.84 | 4126 |
| 2025-04-21 | 29.49 | $29.35 | 8900 |
| 2025-04-17 | 29.61 | $29.81 | 7500 |
| 2025-04-16 | 29.63 | $29.75 | 13800 |
| 2025-04-15 | 29.67 | $30.22 | 9800 |
| 2025-04-14 | 29.59 | $30.24 | 9607 |
| 2025-04-11 | 29.49 | $30.03 | 11200 |
| 2025-04-10 | 29.44 | $29.60 | 12100 |
| 2025-04-09 | 29.53 | $30.35 | 18900 |
| 2025-04-08 | 29.42 | $28.54 | 21900 |
| 2025-04-07 | 29.86 | $28.90 | 82000 |
| 2025-04-04 | 30.29 | $28.93 | 378900 |
| 2025-04-03 | 30.82 | $30.23 | 31600 |
| 2025-04-02 | 31.05 | $31.24 | 7826 |
| 2025-04-01 | 31.02 | $31.08 | 7118 |
| 2025-03-31 | 31.04 | $31.01 | 9200 |
| 2025-03-28 | 31.09 | $30.91 | 13227 |
| 2025-03-27 | 31.18 | $31.30 | 8740 |
| 2025-03-26 | 31.17 | $31.38 | 9935 |
| 2025-03-25 | 31.14 | $31.66 | 7003 |
| 2025-03-24 | 31.02 | $31.59 | 9800 |
| 2025-03-21 | 30.90 | $31.23 | 26200 |
| 2025-03-20 | 30.87 | $31.19 | 13000 |
| 2025-03-19 | 30.86 | $31.24 | 14500 |
| 2025-03-18 | 30.83 | $31.03 | 9305 |
| 2025-03-17 | 30.87 | $31.28 | 7200 |
| 2025-03-14 | 30.85 | $31.12 | 10500 |
| 2025-03-13 | 30.88 | $30.69 | 12539 |
| 2025-03-12 | 31.07 | $30.96 | 49108 |
| 2025-03-11 | 31.22 | $30.86 | 15310 |
| 2025-03-10 | 31.44 | $30.99 | 20738 |
| 2025-03-07 | 31.67 | $31.60 | 15000 |
| 2025-03-06 | 31.76 | $31.48 | 9300 |
| 2025-03-05 | 31.92 | $31.89 | 16128 |
| 2025-03-04 | 31.99 | $31.62 | 31800 |
| 2025-03-03 | 32.16 | $31.86 | 25800 |
| 2025-02-28 | 32.29 | $32.23 | 10001 |
| 2025-02-27 | 32.34 | $31.94 | 341700 |
| 2025-02-26 | 32.49 | $32.25 | 8206 |
| 2025-02-25 | 32.57 | $32.24 | 14740 |
| 2025-02-24 | 32.68 | $32.35 | 13700 |
| 2025-02-21 | 32.77 | $32.44 | 14500 |
| 2025-02-20 | 32.86 | $32.80 | 12200 |
| 2025-02-19 | 32.84 | $32.90 | 13348 |
| 2025-02-18 | 32.79 | $32.80 | 12500 |
| 2025-02-14 | 32.76 | $32.80 | 6900 |
| 2025-02-13 | 32.72 | $32.83 | 5000 |
| 2025-02-12 | 32.65 | $32.55 | 13805 |
| 2025-02-11 | 32.66 | $32.66 | 15400 |
| 2025-02-10 | 32.64 | $32.60 | 15648 |
| 2025-02-07 | 32.62 | $32.47 | 6220 |
| 2025-02-06 | 32.64 | $32.67 | 8823 |
| 2025-02-05 | 32.61 | $32.58 | 10112 |
| 2025-02-04 | 32.58 | $32.49 | 15100 |
| 2025-02-03 | 32.59 | $32.38 | 13073 |
| 2025-01-31 | 32.62 | $32.50 | 8500 |
| 2025-01-30 | 32.62 | $32.64 | 22000 |
| 2025-01-29 | 32.57 | $32.52 | 10714 |
| 2025-01-28 | 32.55 | $32.62 | 6002 |
| 2025-01-27 | 32.50 | $32.38 | 15506 |
| 2025-01-24 | 32.50 | $32.73 | 16700 |
| 2025-01-23 | 32.39 | $32.71 | 11107 |
| 2025-01-22 | 32.26 | $32.67 | 29545 |
| 2025-01-21 | 32.11 | $32.55 | 19131 |
| 2025-01-17 | 31.97 | $32.33 | 4104 |
| 2025-01-16 | 31.87 | $32.14 | 17200 |
| 2025-01-15 | 31.81 | $32.16 | 9104 |
| 2025-01-14 | 31.73 | $31.70 | 8748 |
| 2025-01-13 | 31.78 | $31.70 | 6506 |
| 2025-01-10 | 31.85 | $31.62 | 13740 |
| 2025-01-08 | 31.96 | $31.97 | 10126 |
| 2025-01-07 | 31.99 | $31.94 | 14200 |
| 2025-01-06 | 32.03 | $32.23 | 16800 |
| 2025-01-03 | 31.99 | $32.08 | 36231 |
| 2025-01-02 | 31.99 | $31.87 | 25243 |
| 2024-12-31 | 32.07 | $31.87 | 32800 |
| 2024-12-30 | 32.16 | $31.99 | 15831 |
| 2024-12-27 | 32.23 | $32.22 | 28200 |
| 2024-12-26 | 32.25 | $32.45 | 7000 |
| 2024-12-24 | 32.19 | $32.42 | 8600 |
| 2024-12-23 | 32.14 | $32.24 | 40900 |
| 2024-12-20 | 32.14 | $32.08 | 33447 |
| 2024-12-19 | 32.18 | $31.79 | 38302 |
| 2024-12-18 | 32.33 | $31.85 | 23200 |
| 2024-12-17 | 32.49 | $32.44 | 25318 |
| 2024-12-16 | 32.50 | $32.50 | 52700 |
| 2024-12-13 | 32.49 | $32.45 | 27539 |
| 2024-12-12 | 32.50 | $32.45 | 36500 |
| 2024-12-11 | 32.50 | $32.51 | 41706 |
| 2024-12-10 | 32.49 | $32.39 | 24500 |
| 2024-12-09 | 32.50 | $32.43 | 47042 |
| 2024-12-06 | 32.51 | $32.55 | 48607 |
| 2024-12-05 | 32.48 | $32.50 | 55600 |
| 2024-12-04 | 32.46 | $32.56 | 63400 |
| 2024-12-03 | 32.42 | $32.43 | 54000 |
| 2024-12-02 | 32.40 | $32.45 | 2.2M |
| 2024-11-29 | 32.37 | $32.39 | 77227 |
| 2024-11-27 | 32.36 | $32.34 | 12114 |
| 2024-11-26 | 32.35 | $32.33 | 28705 |
| 2024-11-25 | 32.35 | $32.35 | 16300 |
| 2024-11-22 | 32.33 | $32.34 | 3000 |
| 2024-11-21 | 32.32 | $32.30 | 4700 |
| 2024-11-20 | 32.32 | $32.30 | 2900 |
| 2024-11-19 | 32.31 | $32.30 | 2100 |
| 2024-11-18 | 32.30 | $32.29 | 613 |
| 2024-11-15 | 32.29 | $32.28 | 4200 |
| 2024-11-14 | 32.28 | $32.28 | 4428 |
| 2024-11-13 | 32.27 | $32.28 | 1724 |
| 2024-11-12 | 32.25 | $32.27 | 438 |
| 2024-11-11 | 32.24 | $32.26 | 1714 |
| 2024-11-08 | 32.21 | $32.28 | 2134 |
| 2024-11-07 | 32.18 | $32.23 | 215 |
| 2024-11-06 | 32.15 | $32.22 | 100 |
| 2024-11-05 | 32.13 | $32.14 | — |
| 2024-11-04 | 32.11 | $32.08 | 3400 |
| 2024-11-01 | 32.12 | $32.07 | 100 |
| 2024-10-31 | 32.12 | $32.04 | 800 |
| 2024-10-30 | 32.14 | $32.12 | 308 |
| 2024-10-29 | 32.13 | $32.12 | 436 |
| 2024-10-28 | 32.12 | $32.11 | 300 |
| 2024-10-25 | 32.11 | $32.08 | 1539 |
| 2024-10-24 | 32.11 | $32.08 | 2400 |
| 2024-10-23 | 32.10 | $32.05 | 3900 |
| 2024-10-22 | 32.10 | $32.09 | 1000 |
| 2024-10-21 | 32.08 | $32.08 | 2200 |
| 2024-10-18 | 32.06 | $32.08 | 600 |
| 2024-10-17 | 32.04 | $32.05 | 3636 |
| 2024-10-16 | 32.02 | $32.02 | 600 |
| 2024-10-15 | 32.00 | $32.00 | 3200 |
| 2024-10-14 | 31.98 | $32.02 | 100 |
| 2024-10-11 | 31.95 | $31.97 | 100 |
| 2024-10-10 | 31.92 | $31.93 | 141 |
| 2024-10-09 | 31.91 | $31.92 | 517 |
| 2024-10-08 | 31.89 | $31.87 | 100 |
| 2024-10-07 | 31.88 | $31.81 | 100 |
| 2024-10-04 | 31.89 | $31.87 | 807 |
| 2024-10-03 | 31.87 | $31.77 | 4004 |
| 2024-10-02 | 31.89 | $31.80 | 4000 |
| 2024-10-01 | 31.90 | $31.79 | 4113 |
| 2024-09-30 | 31.90 | $31.87 | 400 |
| 2024-09-27 | 31.89 | $31.84 | 300 |
| 2024-09-26 | 31.87 | $31.85 | 100 |
| 2024-09-25 | 31.85 | $31.84 | 100 |
| 2024-09-24 | 31.82 | $31.84 | 600 |
| 2024-09-23 | 31.79 | $31.82 | 44000 |
| 2024-09-20 | 31.75 | $31.80 | 100 |
| 2024-09-19 | 31.70 | $31.79 | 1806 |
| 2024-09-18 | 31.65 | $31.67 | 847 |
| 2024-09-17 | 31.63 | $31.67 | 600 |
| 2024-09-16 | 31.59 | $31.67 | 605 |
| 2024-09-13 | 31.55 | $31.66 | 549 |
| 2024-09-12 | 31.50 | $31.59 | 204 |
| 2024-09-11 | 31.45 | $31.52 | 10800 |
| 2024-09-10 | 31.42 | $31.39 | 1226 |
| 2024-09-09 | 31.43 | $31.32 | 2100 |
| 2024-09-06 | 31.45 | $31.17 | 1741 |
| 2024-09-05 | 31.53 | $31.36 | 3100 |
| 2024-09-04 | 31.56 | $31.38 | 300 |
| 2024-09-03 | 31.59 | $31.37 | 1649 |
| 2024-08-30 | 31.63 | $31.63 | 1300 |
| 2024-08-29 | 31.59 | $31.54 | 3200 |
| 2024-08-28 | 31.57 | $31.52 | 1700 |
| 2024-08-27 | 31.54 | $31.56 | 1639 |
| 2024-08-26 | 31.50 | $31.52 | 9011 |
| 2024-08-23 | 31.46 | $31.54 | 5400 |
| 2024-08-22 | 31.39 | $31.41 | 1514 |
| 2024-08-21 | 31.36 | $31.46 | 3600 |
| 2024-08-20 | 31.29 | $31.48 | 1400 |
| 2024-08-19 | 31.21 | $31.50 | 300 |
| 2024-08-16 | 31.10 | $31.42 | 1430 |
| 2024-08-15 | 30.99 | $31.39 | 1614 |
| 2024-08-14 | 30.86 | $31.24 | 3505 |
| 2024-08-13 | 30.76 | $31.14 | 100 |
| 2024-08-12 | 30.67 | $30.93 | 2700 |
| 2024-08-09 | 30.62 | $30.91 | 400 |
| 2024-08-08 | 30.58 | $30.76 | 1400 |
| 2024-08-07 | 30.57 | $30.40 | 606 |
| 2024-08-06 | 30.69 | $30.54 | 1300 |
| 2024-08-05 | 30.78 | $30.18 | 23300 |
| 2024-08-02 | 31.01 | $30.77 | 2544 |
| 2024-08-01 | 31.11 | $31.07 | 100 |
| 2024-07-31 | 31.14 | $31.27 | 1100 |
| 2024-07-30 | 31.11 | $31.10 | 100 |
| 2024-07-29 | 31.12 | $31.11 | 1400 |
| 2024-07-26 | 31.14 | $31.10 | 2000 |
| 2024-07-25 | 31.16 | $30.98 | 2100 |
| 2024-07-24 | 31.23 | $31.01 | 2100 |
| 2024-07-23 | 31.30 | $31.24 | 2904 |
| 2024-07-22 | 31.31 | $31.28 | 2429 |
| 2024-07-19 | 31.30 | $31.15 | 3976 |
| 2024-07-18 | 31.34 | $31.21 | 3029 |
| 2024-07-17 | 31.37 | $31.28 | 1761 |
| 2024-07-16 | 31.37 | $31.37 | 7601 |
| 2024-07-15 | 31.35 | $31.34 | 114 |
| 2024-07-12 | 31.33 | $31.33 | 3188 |
| 2024-07-11 | 31.30 | $31.27 | 255 |
| 2024-07-10 | 31.29 | $31.32 | 1357 |
| 2024-07-09 | 31.25 | $31.23 | 3460 |
| 2024-07-08 | 31.24 | $31.25 | 184 |
| 2024-07-05 | 31.21 | $31.24 | 2 |
| 2024-07-03 | 31.17 | $31.18 | 713 |
| 2024-07-02 | 31.15 | $31.15 | 342 |
| 2024-07-01 | 31.12 | $31.13 | 1797 |
| 2024-06-28 | 31.10 | $31.05 | 1024 |
| 2024-06-27 | 31.09 | $31.05 | 499 |
| 2024-06-26 | 31.07 | $31.03 | 5896 |
| 2024-06-25 | 31.06 | $31.00 | 600 |
| 2024-06-24 | 31.05 | $30.97 | 633 |
| 2024-06-21 | 31.05 | $30.99 | 1455 |
| 2024-06-20 | 31.04 | $30.99 | 622 |
| 2024-06-18 | 31.02 | $31.02 | 1976 |
| 2024-06-17 | 30.98 | $31.00 | 3850 |
| 2024-06-14 | 30.94 | $30.92 | 438 |
| 2024-06-13 | 30.91 | $30.95 | 930 |
| 2024-06-12 | 30.87 | $30.92 | 10590 |
| 2024-06-11 | 30.82 | $30.80 | 158 |
| 2024-06-10 | 30.79 | $30.77 | 231 |
| 2024-06-07 | 30.77 | $30.75 | 974 |
| 2024-06-06 | 30.74 | $30.75 | 252689 |
| 2024-06-05 | 30.71 | $30.74 | 2185 |
| 2024-06-04 | 30.67 | $30.60 | 6390 |
| 2024-06-03 | 30.66 | $30.57 | 2028 |
| 2024-05-31 | 30.66 | $30.56 | 1874 |
| 2024-05-30 | 30.66 | $30.47 | 1225 |
| 2024-05-29 | 30.68 | $30.52 | 5394 |
| 2024-05-28 | 30.69 | $30.60 | 12440 |
| 2024-05-24 | 30.67 | $30.60 | 2553 |
| 2024-05-23 | 30.64 | $30.49 | 3048 |
| 2024-05-22 | 30.64 | $30.57 | 1914 |
| 2024-05-21 | 30.61 | $30.61 | 361724 |
| 2024-05-20 | 30.56 | $30.56 | 3535 |
| 2024-05-17 | 30.50 | $30.54 | 2198 |
| 2024-05-16 | 30.44 | $30.52 | 2080 |
| 2024-05-15 | 30.36 | $30.53 | 4332 |
| 2024-05-14 | 30.26 | $30.36 | 5548 |
| 2024-05-13 | 30.20 | $30.28 | 476588 |
| 2024-05-10 | 30.14 | $30.28 | 5043 |
| 2024-05-09 | 30.06 | $30.24 | 3563 |
| 2024-05-08 | 29.98 | $30.16 | 4148 |
| 2024-05-07 | 29.91 | $30.15 | 4918 |
| 2024-05-06 | 29.82 | $30.11 | 7936 |
| 2024-05-03 | 29.72 | $29.98 | 3224 |
| 2024-05-02 | 29.65 | $29.74 | 5971 |
| 2024-05-01 | 29.63 | $29.62 | 2981 |
| 2024-04-30 | 29.66 | $29.69 | 4627 |
| 2024-04-29 | 29.66 | $29.90 | 5262 |
| 2024-04-26 | 29.61 | $29.85 | 4587 |
| 2024-04-25 | 29.55 | $29.67 | 5954 |
| 2024-04-24 | 29.55 | $29.76 | 9986 |
| 2024-04-23 | 29.51 | $29.72 | 2751 |
| 2024-04-22 | 29.49 | $29.52 | 7340 |
| 2024-04-19 | 29.52 | $29.34 | 4670 |
| 2024-04-18 | 29.62 | $29.47 | 9400 |
| 2024-04-17 | 29.70 | $29.54 | 12782 |
| 2024-04-16 | 29.78 | $29.60 | 7523 |
| 2024-04-15 | 29.86 | $29.62 | 5211 |
| 2024-04-12 | 29.95 | $29.79 | 4564 |
| 2024-04-11 | 30.01 | $30.02 | 7270 |
| 2024-04-10 | 30.01 | $29.91 | 6655 |
| 2024-04-09 | 30.04 | $30.02 | 3585 |
| 2024-04-08 | 30.04 | $30.03 | 3105 |
| 2024-04-05 | 30.03 | $29.99 | 7897 |
| 2024-04-04 | 30.04 | $29.86 | 6692 |
| 2024-04-03 | 30.09 | $30.00 | 6582 |
| 2024-04-02 | 30.10 | $30.00 | 3984 |
| 2024-04-01 | 30.11 | $30.09 | 2668 |
| 2024-03-28 | 30.09 | $30.13 | 8341 |
| 2024-03-27 | 30.06 | $30.09 | 5779 |
| 2024-03-26 | 30.03 | $30.00 | 9832 |
| 2024-03-25 | 30.01 | $29.99 | 5685 |
| 2024-03-22 | 30.00 | $30.06 | 5757 |
| 2024-03-21 | 29.95 | $30.06 | 13405 |
| 2024-03-20 | 29.90 | $29.97 | 9688 |
| 2024-03-19 | 29.85 | $29.88 | 7245 |
| 2024-03-18 | 29.83 | $29.80 | 51588 |
| 2024-03-15 | 29.82 | $29.72 | 14605 |
| 2024-03-14 | 29.84 | $29.79 | 35409 |
| 2024-03-13 | 29.84 | $29.85 | 6864 |
| 2024-03-12 | 29.81 | $29.84 | 11065 |
| 2024-03-11 | 29.78 | $29.69 | 6029 |
| 2024-03-08 | 29.78 | $29.74 | 5818 |
| 2024-03-07 | 29.77 | $29.83 | 7332 |
| 2024-03-06 | 29.73 | $29.67 | 22446 |
| 2024-03-05 | 29.72 | $29.59 | 7813 |
| 2024-03-04 | 29.73 | $29.76 | 8006 |
| 2024-03-01 | 29.69 | $29.79 | 7148 |
| 2024-02-29 | 29.63 | $29.66 | 9249 |
| 2024-02-28 | 29.59 | $29.57 | 8924 |
| 2024-02-27 | 29.58 | $29.59 | 5939 |
| 2024-02-26 | 29.55 | $29.58 | 6091 |
| 2024-02-23 | 29.51 | $29.60 | 4338 |
| 2024-02-22 | 29.45 | $29.57 | 7488 |
| 2024-02-21 | 29.40 | $29.29 | 5110 |
| 2024-02-20 | 29.41 | $29.31 | 13670 |
| 2024-02-16 | 29.42 | $29.37 | 6537 |
| 2024-02-15 | 29.41 | $29.45 | 13158 |
| 2024-02-14 | 29.36 | $29.33 | 11317 |
| 2024-02-13 | 29.35 | $29.16 | 10938 |
| 2024-02-12 | 29.38 | $29.38 | 7213 |
| 2024-02-09 | 29.34 | $29.42 | 16583 |
| 2024-02-08 | 29.28 | $29.32 | 198094 |
| 2024-02-07 | 29.24 | $29.33 | 3138 |
| 2024-02-06 | 29.18 | $29.18 | 10754 |
| 2024-02-05 | 29.15 | $29.18 | 3784 |
| 2024-02-02 | 29.12 | $29.22 | 5826 |
| 2024-02-01 | 29.06 | $29.05 | 5121 |
| 2024-01-31 | 29.03 | $28.86 | 8585 |
| 2024-01-30 | 29.06 | $29.14 | 8648 |
| 2024-01-29 | 29.01 | $29.16 | 16654 |
| 2024-01-26 | 28.93 | $28.99 | 18024 |
| 2024-01-25 | 28.89 | $29.05 | 18825 |
| 2024-01-24 | 28.82 | $28.93 | 5756 |
| 2024-01-23 | 28.77 | $28.92 | 39140 |
| 2024-01-22 | 28.71 | $28.85 | 13905 |
| 2024-01-19 | 28.65 | $28.81 | 4576 |
| 2024-01-18 | 28.60 | $28.58 | 7363 |
| 2024-01-17 | 28.60 | $28.42 | 6547 |
| 2024-01-16 | 28.66 | $28.51 | 10641 |
| 2024-01-12 | 28.69 | $28.71 | 8981 |
| 2024-01-11 | 28.67 | $28.71 | 9002 |
| 2024-01-10 | 28.64 | $28.68 | 10824 |
| 2024-01-09 | 28.61 | $28.57 | 44522 |
| 2024-01-08 | 28.60 | $28.60 | 1299 |
| 2024-01-05 | 28.58 | $28.40 | 14346 |
| 2024-01-04 | 28.62 | $28.33 | 10783 |
| 2024-01-03 | 28.69 | $28.38 | 24557 |
| 2024-01-02 | 28.75 | $28.50 | 67932 |
| 2023-12-29 | 28.78 | $28.63 | 15759 |
| 2023-12-28 | 28.78 | $28.70 | 21369 |
| 2023-12-27 | 28.74 | $28.69 | 14611 |
| 2023-12-26 | 28.69 | $28.60 | 9729 |
| 2023-12-22 | 28.66 | $28.57 | 33454 |
| 2023-12-21 | 28.62 | $28.48 | 37856 |
| 2023-12-20 | 28.59 | $28.35 | 41890 |
| 2023-12-19 | 28.59 | $28.59 | 45911 |
| 2023-12-18 | 28.52 | $28.52 | 16400 |
| 2023-12-15 | 28.44 | $28.42 | 54104 |
| 2023-12-14 | 28.37 | $28.44 | 62119 |
| 2023-12-13 | 28.27 | $28.35 | 30730 |
| 2023-12-12 | 28.17 | $28.09 | 67215 |
| 2023-12-11 | 28.12 | $28.02 | 57665 |
| 2023-12-08 | 28.09 | $27.96 | 109384 |
| 2023-12-07 | 28.05 | $27.85 | 27843 |
| 2023-12-06 | 28.04 | $27.74 | 817649 |
| 2023-12-05 | 28.06 | $27.78 | 31344 |
| 2023-12-04 | 28.06 | $27.80 | 66715 |
| 2023-12-01 | 28.04 | $27.91 | 121900 |
| 2023-11-30 | 27.98 | $27.77 | 33600 |
| 2023-11-29 | 27.94 | $27.71 | 3900 |
| 2023-11-28 | 27.91 | $27.69 | 2500 |
| 2023-11-27 | 27.86 | $27.67 | 2000 |
| 2023-11-24 | 27.81 | $27.70 | 500 |
| 2023-11-22 | 27.72 | $27.70 | 3700 |
| 2023-11-21 | 27.61 | $27.58 | 1200 |
| 2023-11-20 | 27.50 | $27.64 | 2300 |
| 2023-11-17 | 27.34 | $27.44 | 6200 |
| 2023-11-16 | 27.20 | $27.39 | 356000 |
| 2023-11-15 | 27.05 | $27.38 | 2200 |
| 2023-11-14 | 26.85 | $27.32 | 2000 |
| 2023-11-13 | 26.63 | $26.82 | 1200 |
| 2023-11-10 | 26.52 | $26.83 | 1600 |
| 2023-11-09 | 26.37 | $26.42 | 1800 |
| 2023-11-08 | 26.32 | $26.64 | 2600 |
| 2023-11-07 | 26.20 | $26.60 | 2200 |
| 2023-11-06 | 26.05 | $26.53 | 1100 |
| 2023-11-03 | 25.90 | $26.51 | 2200 |
| 2023-11-02 | 25.72 | $26.27 | 5000 |
| 2023-11-01 | 25.58 | $25.87 | 10400 |
| 2023-10-31 | 25.54 | $25.66 | 1600 |
| 2023-10-30 | 25.57 | $25.57 | 3400 |
| 2023-10-27 | 25.63 | $25.36 | 2500 |
| 2023-10-26 | 25.78 | $25.49 | 3900 |
| 2023-10-25 | 25.93 | $25.70 | 4700 |
| 2023-10-24 | 26.04 | $25.98 | 1300 |
| 2023-10-23 | 26.10 | $25.83 | 2000 |
| 2023-10-20 | 26.21 | $25.85 | 2700 |
| 2023-10-19 | 26.35 | $26.17 | 3200 |
| 2023-10-18 | 26.42 | $26.34 | 2800 |
| 2023-10-17 | 26.45 | $26.62 | 37600 |
| 2023-10-16 | 26.40 | $26.67 | 2300 |
| 2023-10-13 | 26.32 | $26.42 | 5300 |
| 2023-10-12 | 26.31 | $26.52 | 1900 |
| 2023-10-11 | 26.27 | $26.69 | 3500 |
| 2023-10-10 | 26.16 | $26.59 | 700 |
| 2023-10-09 | 26.07 | $26.47 | 900 |
| 2023-10-06 | 26.00 | $26.35 | 2000 |
| 2023-10-05 | 25.96 | $26.05 | 4200 |
| 2023-10-04 | 26.01 | $26.13 | 4800 |
| 2023-10-03 | 26.06 | $25.96 | 5500 |
| 2023-10-02 | 26.17 | $26.23 | 2300 |
| 2023-09-29 | 26.22 | $26.24 | 3600 |
| 2023-09-28 | 26.29 | $26.30 | 4000 |
| 2023-09-27 | 26.36 | $26.16 | 2000 |
| 2023-09-26 | 26.50 | $26.18 | 414200 |
| 2023-09-25 | 26.66 | $26.48 | 3700 |
| 2023-09-22 | 26.77 | $26.42 | 100 |
| 2023-09-21 | 26.92 | $26.49 | 1900 |
| 2023-09-20 | 27.09 | $26.88 | 400 |
| 2023-09-19 | 27.17 | $27.08 | 400 |
| 2023-09-18 | 27.20 | $27.12 | 1200 |
| 2023-09-15 | 27.23 | $27.09 | 100 |
| 2023-09-14 | 27.28 | $27.43 | — |
| 2023-09-13 | 27.23 | $27.22 | — |
| 2023-09-12 | 27.23 | $27.19 | — |
| 2023-09-11 | 27.24 | $27.33 | 100 |
| 2023-09-08 | 27.21 | $27.16 | 100 |
| 2023-09-07 | 27.23 | $27.15 | 500 |
| 2023-09-06 | 27.25 | $27.22 | 3100 |
| 2023-09-05 | 27.26 | $27.40 | 2700 |
| 2023-09-01 | 27.21 | $27.49 | 3900 |
| 2023-08-31 | 27.13 | $27.47 | 3500 |
| 2023-08-30 | 27.03 | $27.50 | 200 |
| 2023-08-29 | 26.90 | $27.40 | 400 |
| 2023-08-28 | 26.78 | $27.05 | 100 |
| 2023-08-25 | 26.75 | $26.91 | 1900 |
| 2023-08-24 | 26.76 | $26.77 | 600 |
| 2023-08-23 | 26.81 | $27.07 | 1000 |
| 2023-08-22 | 26.79 | $26.82 | 3600 |
| 2023-08-21 | 26.85 | $26.91 | 300 |
| 2023-08-18 | 26.89 | $26.73 | 200 |
| 2023-08-17 | 27.00 | $26.75 | 500 |
| 2023-08-16 | 27.14 | $26.94 | 700 |
| 2023-08-15 | 27.24 | $27.10 | 100 |
| 2023-08-14 | 27.32 | $27.34 | 100 |
| 2023-08-11 | 27.35 | $27.23 | 400 |
| 2023-08-10 | 27.41 | $27.24 | 100 |
| 2023-08-09 | 27.48 | $27.27 | 3000 |
| 2023-08-08 | 27.56 | $27.44 | 3400 |
| 2023-08-07 | 27.61 | $27.47 | 56000 |
| 2023-08-04 | 27.65 | $27.30 | 5200 |
| 2023-08-03 | 27.75 | $27.45 | 10700 |
| 2023-08-02 | 27.83 | $27.52 | 4300 |
| 2023-08-01 | 27.89 | $27.79 | 343000 |
| 2023-07-31 | 27.88 | $27.86 | 4100 |
| 2023-07-28 | 27.85 | $27.85 | 1400 |
| 2023-07-27 | 27.80 | $27.57 | 4100 |
| 2023-07-26 | 27.83 | $27.74 | 6600 |
| 2023-07-25 | 27.80 | $27.78 | 2100 |
| 2023-07-24 | 27.75 | $27.70 | 2200 |
| 2023-07-21 | 27.71 | $27.61 | 2900 |
| 2023-07-20 | 27.69 | $27.59 | 2700 |
| 2023-07-19 | 27.66 | $27.77 | 2700 |
| 2023-07-18 | 27.56 | $27.73 | 700 |
| 2023-07-17 | 27.45 | $27.57 | 4700 |
| 2023-07-14 | 27.37 | $27.45 | 4400 |
| 2023-07-13 | 27.29 | $27.50 | 1200 |
| 2023-07-12 | 27.18 | $27.26 | 5700 |
| 2023-07-11 | 27.12 | $27.12 | 5500 |
| 2023-07-10 | 27.09 | $26.94 | 1000 |
| 2023-07-07 | 27.10 | $26.92 | 11900 |
| 2023-07-06 | 27.12 | $26.94 | 11400 |
| 2023-07-05 | 27.13 | $27.13 | 800 |
| 2023-07-03 | 27.08 | $27.17 | 500 |
| 2023-06-30 | 27.00 | $27.17 | 2300 |
| 2023-06-29 | 26.90 | $26.84 | 88100 |
| 2023-06-28 | 26.88 | $26.72 | 1300 |
| 2023-06-27 | 26.89 | $26.78 | 700 |
| 2023-06-26 | 26.87 | $26.56 | 1200 |
| 2023-06-23 | 26.92 | $26.64 | 1200 |
| 2023-06-22 | 26.95 | $26.77 | 900 |
| 2023-06-21 | 26.93 | $26.73 | 4500 |
| 2023-06-20 | 26.92 | $26.85 | 1200 |
| 2023-06-16 | 26.87 | $26.92 | 2900 |
| 2023-06-15 | 26.77 | $27.01 | 1800 |
| 2023-06-14 | 26.62 | $26.68 | 33400 |
| 2023-06-13 | 26.54 | $26.71 | 900 |
| 2023-06-12 | 26.42 | $26.54 | 700 |
| 2023-06-09 | 26.33 | $26.37 | 700 |
| 2023-06-08 | 26.26 | $26.33 | 14500 |
| 2023-06-07 | 26.19 | $26.20 | 2100 |
| 2023-06-06 | 26.15 | $26.28 | 1500 |
| 2023-06-05 | 26.06 | $26.23 | 1900 |
| 2023-06-02 | 25.97 | $26.28 | 1000 |
| 2023-06-01 | 25.84 | $25.95 | 1100 |
| 2023-05-31 | 25.79 | $25.77 | 1000 |
| 2023-05-30 | 25.78 | $25.88 | 800 |
| 2023-05-26 | 25.73 | $25.90 | 400 |
| 2023-05-25 | 25.66 | $25.62 | 1100 |
| 2023-05-24 | 25.66 | $25.45 | 3200 |
| 2023-05-23 | 25.71 | $25.62 | 1200 |
| 2023-05-22 | 25.73 | $25.83 | 4600 |
| 2023-05-19 | 25.68 | $25.81 | 6000 |
| 2023-05-18 | 25.62 | $25.86 | 1000 |
| 2023-05-17 | 25.53 | $25.65 | 600 |
| 2023-05-16 | 25.49 | $25.40 | 1900 |
| 2023-05-15 | 25.51 | $25.54 | 2600 |
| 2023-05-12 | 25.50 | $25.48 | 1400 |
| 2023-05-11 | 25.51 | $25.50 | 3600 |
| 2023-05-10 | 25.50 | $25.55 | 9000 |
| 2023-05-09 | 25.49 | $25.44 | 2200 |
| 2023-05-08 | 25.50 | $25.53 | 300 |
| 2023-05-05 | 25.48 | $25.55 | 6200 |
| 2023-05-04 | 25.45 | $25.18 | 320900 |
| 2023-05-03 | 25.54 | $25.27 | 23500 |
| 2023-05-02 | 25.61 | $25.47 | 6000 |
| 2023-05-01 | 25.63 | $25.70 | 5500 |
| 2023-04-28 | 25.58 | $25.69 | 20000 |
| 2023-04-27 | 25.52 | $25.54 | 1000 |
| 2023-04-26 | 25.50 | $25.16 | 1800 |
| 2023-04-25 | 25.59 | $25.25 | 84500 |
| 2023-04-24 | 25.66 | $25.51 | 53600 |
| 2023-04-21 | 25.67 | $25.51 | 10000 |
| 2023-04-20 | 25.68 | $25.48 | 14300 |
| 2023-04-19 | 25.69 | $25.60 | 800 |
| 2023-04-18 | 25.66 | $25.62 | 500 |
| 2023-04-17 | 25.62 | $25.58 | 1500 |
| 2023-04-14 | 25.58 | $25.54 | 332600 |
| 2023-04-13 | 25.53 | $25.60 | 10300 |
| 2023-04-12 | 25.46 | $25.33 | 1100 |
| 2023-04-11 | 25.45 | $25.42 | 2900 |
| 2023-04-10 | 25.40 | $25.39 | 700 |
| 2023-04-06 | 25.35 | $25.39 | 3000 |
| 2023-04-05 | 25.28 | $25.31 | 1500 |
| 2023-04-04 | 25.23 | $25.36 | 1000 |
| 2023-04-03 | 25.14 | $25.48 | 1200 |
| 2023-03-31 | 24.99 | $25.40 | 700 |
| 2023-03-30 | 24.83 | $25.13 | 3900 |
| 2023-03-29 | 24.73 | $25.01 | 37200 |
| 2023-03-28 | 24.64 | $24.74 | 2200 |
| 2023-03-27 | 24.61 | $24.79 | 1200 |
| 2023-03-24 | 24.57 | $24.73 | 1500 |
| 2023-03-23 | 24.53 | $24.67 | 5800 |
| 2023-03-22 | 24.51 | $24.63 | 2600 |
| 2023-03-21 | 24.50 | $24.90 | 1000 |
| 2023-03-20 | 24.41 | $24.66 | 1500 |
| 2023-03-17 | 24.37 | $24.50 | 600 |
| 2023-03-16 | 24.38 | $24.69 | 800 |
| 2023-03-15 | 24.33 | $24.33 | 1700 |
| 2023-03-14 | 24.39 | $24.48 | 1000 |
| 2023-03-13 | 24.42 | $24.22 | 900 |
| 2023-03-10 | 24.54 | $24.20 | 1600 |
| 2023-03-09 | 24.70 | $24.46 | 2800 |
| 2023-03-08 | 24.81 | $24.83 | 3000 |
| 2023-03-07 | 24.83 | $24.80 | 6200 |
| 2023-03-06 | 24.87 | $25.12 | 2500 |
| 2023-03-03 | 24.82 | $25.09 | 1200 |
| 2023-03-02 | 24.76 | $24.78 | 3200 |
| 2023-03-01 | 24.80 | $24.66 | 2200 |
| 2023-02-28 | 24.88 | $24.75 | 6100 |
| 2023-02-27 | 24.95 | $24.77 | 2300 |
| 2023-02-24 | 25.03 | $24.70 | 8200 |
| 2023-02-23 | 25.16 | $24.92 | 4900 |
| 2023-02-22 | 25.24 | $24.79 | 3100 |
| 2023-02-21 | 25.38 | $24.85 | 1100 |
| 2023-02-17 | 25.52 | $25.23 | 3300 |
| 2023-02-16 | 25.58 | $25.28 | 1600 |
| 2023-02-15 | 25.63 | $25.52 | 1200 |
| 2023-02-14 | 25.60 | $25.50 | 1500 |
| 2023-02-13 | 25.58 | $25.47 | 1400 |
| 2023-02-10 | 25.55 | $25.28 | 1900 |
| 2023-02-09 | 25.57 | $25.22 | 2200 |
| 2023-02-08 | 25.62 | $25.39 | 1400 |
| 2023-02-07 | 25.61 | $25.61 | 900 |
| 2023-02-06 | 25.52 | $25.35 | 30000 |
| 2023-02-03 | 25.49 | $25.45 | 7100 |
| 2023-02-02 | 25.42 | $25.63 | 1400 |
| 2023-02-01 | 25.27 | $25.39 | 5100 |
| 2023-01-31 | 25.16 | $25.21 | 14100 |
| 2023-01-30 | 25.08 | $24.93 | 11600 |
| 2023-01-27 | 25.06 | $25.15 | 4700 |
| 2023-01-26 | 24.96 | $25.08 | 19100 |
| 2023-01-25 | 24.86 | $24.87 | 70000 |
| 2023-01-24 | 24.81 | $24.89 | 6500 |
| 2023-01-23 | 24.73 | $24.93 | 23300 |
| 2023-01-20 | 24.61 | $24.68 | 4000 |
| 2023-01-19 | 24.55 | $24.36 | 6200 |
| 2023-01-18 | 24.58 | $24.47 | 3300 |
| 2023-01-17 | 24.58 | $24.75 | 4700 |
| 2023-01-13 | 24.48 | $24.79 | 7000 |
| 2023-01-12 | 24.35 | $24.71 | 4900 |
| 2023-01-11 | 24.21 | $24.64 | 6500 |
| 2023-01-10 | 24.07 | $24.41 | 4300 |
| 2023-01-09 | 23.97 | $24.29 | 2900 |
| 2023-01-06 | 23.89 | $24.30 | 5400 |
| 2023-01-05 | 23.79 | $23.87 | 2000 |
| 2023-01-04 | 23.81 | $24.05 | 16600 |
| 2023-01-03 | 23.79 | $23.92 | 4400 |
| 2022-12-30 | 23.80 | $23.99 | 6900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.42
2026-07-17
Close Price
$39.29
Vol: 3402
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.96
Average
57.68
Maximum
79.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 54.42 | $39.29 | 3402 |
| 2026-07-16 | 58.40 | $39.49 | 11233 |
| 2026-07-15 | 60.72 | $39.60 | 5246 |
| 2026-07-14 | 59.47 | $39.51 | 5200 |
| 2026-07-13 | 57.91 | $39.40 | 3202 |
| 2026-07-10 | 61.37 | $39.57 | 4909 |
| 2026-07-09 | 59.62 | $39.44 | 9300 |
| 2026-07-08 | 56.90 | $39.25 | 9705 |
| 2026-07-07 | 58.28 | $39.32 | 13949 |
| 2026-07-06 | 60.25 | $39.42 | 3100 |
| 2026-07-02 | 57.22 | $39.20 | 8600 |
| 2026-07-01 | 57.79 | $39.23 | 10120 |
| 2026-06-30 | 58.34 | $39.26 | 11600 |
| 2026-06-29 | 55.95 | $39.08 | 6331 |
| 2026-06-26 | 52.49 | $38.84 | 14538 |
| 2026-06-25 | 51.74 | $38.79 | 11409 |
| 2026-06-24 | 51.89 | $38.80 | 5616 |
| 2026-06-23 | 52.04 | $38.81 | 8100 |
| 2026-06-22 | 57.53 | $39.16 | 8400 |
| 2026-06-18 | 58.87 | $39.24 | 6515 |
| 2026-06-17 | 55.27 | $38.95 | 6000 |
| 2026-06-16 | 61.06 | $39.28 | 5333 |
| 2026-06-15 | 61.99 | $39.33 | 19400 |
| 2026-06-12 | 57.13 | $38.94 | 8300 |
| 2026-06-11 | 55.17 | $38.80 | 9800 |
| 2026-06-10 | 49.90 | $38.46 | 18834 |
| 2026-06-09 | 55.76 | $38.78 | 11700 |
| 2026-06-08 | 57.78 | $38.88 | 8443 |
| 2026-06-05 | 57.34 | $38.85 | 11317 |
| 2026-06-04 | 69.49 | $39.38 | 7000 |
| 2026-06-03 | 68.28 | $39.28 | 5640 |
| 2026-06-02 | 71.50 | $39.40 | 2504 |
| 2026-06-01 | 71.18 | $39.37 | 6800 |
| 2026-05-29 | 70.86 | $39.34 | 8200 |
| 2026-05-28 | 70.04 | $39.26 | 11600 |
| 2026-05-27 | 68.78 | $39.14 | 11200 |
| 2026-05-26 | 68.57 | $39.12 | 9900 |
| 2026-05-22 | 67.10 | $38.98 | 3311 |
| 2026-05-21 | 65.80 | $38.86 | 14500 |
| 2026-05-20 | 65.70 | $38.85 | 9113 |
| 2026-05-19 | 62.58 | $38.57 | 5306 |
| 2026-05-18 | 66.48 | $38.76 | 3543 |
| 2026-05-15 | 65.95 | $38.71 | 20800 |
| 2026-05-14 | 71.54 | $38.97 | 12700 |
| 2026-05-13 | 70.15 | $38.82 | 16123 |
| 2026-05-12 | 69.39 | $38.74 | 7200 |
| 2026-05-11 | 69.30 | $38.73 | 5603 |
| 2026-05-08 | 69.21 | $38.72 | 20400 |
| 2026-05-07 | 67.53 | $38.53 | 10700 |
| 2026-05-06 | 68.85 | $38.60 | 11800 |
| 2026-05-05 | 66.06 | $38.29 | 61600 |
| 2026-05-04 | 64.40 | $38.12 | 5340 |
| 2026-05-01 | 66.77 | $38.25 | 22500 |
| 2026-04-30 | 66.04 | $38.17 | 21031 |
| 2026-04-29 | 63.36 | $37.89 | 10100 |
| 2026-04-28 | 63.26 | $37.88 | 7511 |
| 2026-04-27 | 65.78 | $38.03 | 6200 |
| 2026-04-24 | 65.34 | $37.98 | 9800 |
| 2026-04-23 | 63.49 | $37.77 | 8537 |
| 2026-04-22 | 65.88 | $37.92 | 9800 |
| 2026-04-21 | 63.34 | $37.63 | 14815 |
| 2026-04-20 | 65.91 | $37.79 | 8800 |
| 2026-04-17 | 66.72 | $37.84 | 11732 |
| 2026-04-16 | 63.96 | $37.51 | 7400 |
| 2026-04-15 | 63.96 | $37.51 | 14017 |
| 2026-04-14 | 61.89 | $37.27 | 4449 |
| 2026-04-13 | 59.19 | $36.98 | 6200 |
| 2026-04-10 | 56.47 | $36.71 | 4800 |
| 2026-04-09 | 57.27 | $36.77 | 8500 |
| 2026-04-08 | 55.14 | $36.56 | 14507 |
| 2026-04-07 | 47.43 | $35.91 | 6000 |
| 2026-04-06 | 47.43 | $35.91 | 6148 |
| 2026-04-02 | 45.61 | $35.77 | 15814 |
| 2026-04-01 | 45.61 | $35.77 | 7600 |
| 2026-03-31 | 42.80 | $35.55 | 3649 |
| 2026-03-30 | 32.60 | $34.87 | 9800 |
| 2026-03-27 | 33.26 | $34.95 | 4900 |
| 2026-03-26 | 37.32 | $35.40 | 11830 |
| 2026-03-25 | 41.85 | $35.82 | 10736 |
| 2026-03-24 | 39.18 | $35.66 | 4936 |
| 2026-03-23 | 40.62 | $35.79 | 5803 |
| 2026-03-20 | 34.26 | $35.43 | 4500 |
| 2026-03-19 | 39.12 | $35.87 | 11600 |
| 2026-03-18 | 39.49 | $35.90 | 6600 |
| 2026-03-17 | 44.89 | $36.31 | 10118 |
| 2026-03-16 | 43.46 | $36.23 | 10100 |
| 2026-03-13 | 37.46 | $35.92 | 5508 |
| 2026-03-12 | 39.38 | $36.07 | 6900 |
| 2026-03-11 | 44.76 | $36.44 | 6600 |
| 2026-03-10 | 46.05 | $36.52 | 7400 |
| 2026-03-09 | 45.67 | $36.50 | 16325 |
| 2026-03-06 | 43.06 | $36.36 | 11800 |
| 2026-03-05 | 47.05 | $36.62 | 15500 |
| 2026-03-04 | 49.57 | $36.77 | 10537 |
| 2026-03-03 | 46.68 | $36.61 | 4836 |
| 2026-03-02 | 50.27 | $36.82 | 8100 |
| 2026-02-27 | 50.27 | $36.82 | 12100 |
| 2026-02-26 | 51.64 | $36.90 | 13200 |
| 2026-02-25 | 55.97 | $37.14 | 8900 |
| 2026-02-24 | 52.15 | $36.90 | 4631 |
| 2026-02-23 | 48.82 | $36.71 | 12500 |
| 2026-02-20 | 53.89 | $36.98 | 11200 |
| 2026-02-19 | 50.45 | $36.79 | 5713 |
| 2026-02-18 | 50.83 | $36.81 | 9500 |
| 2026-02-17 | 48.24 | $36.67 | 14424 |
| 2026-02-13 | 47.30 | $36.62 | 19734 |
| 2026-02-12 | 46.75 | $36.59 | 18515 |
| 2026-02-11 | 54.10 | $37.00 | 10700 |
| 2026-02-10 | 54.30 | $37.01 | 9209 |
| 2026-02-09 | 55.66 | $37.08 | 14523 |
| 2026-02-06 | 54.89 | $37.03 | 5348 |
| 2026-02-05 | 44.78 | $36.47 | 8900 |
| 2026-02-04 | 52.58 | $36.86 | 13800 |
| 2026-02-03 | 54.19 | $36.93 | 4100 |
| 2026-02-02 | 58.31 | $37.10 | 8700 |
| 2026-01-30 | 55.87 | $36.97 | 14500 |
| 2026-01-29 | 58.11 | $37.06 | 14000 |
| 2026-01-28 | 59.10 | $37.10 | 10127 |
| 2026-01-27 | 58.60 | $37.07 | 8200 |
| 2026-01-26 | 58.10 | $37.04 | 3627 |
| 2026-01-23 | 55.41 | $36.88 | 14623 |
| 2026-01-22 | 55.24 | $36.87 | 32400 |
| 2026-01-21 | 53.90 | $36.79 | 19034 |
| 2026-01-20 | 47.13 | $36.43 | 9001 |
| 2026-01-16 | 59.32 | $36.96 | 6747 |
| 2026-01-15 | 59.13 | $36.95 | 11600 |
| 2026-01-14 | 58.58 | $36.92 | 7800 |
| 2026-01-13 | 62.01 | $37.05 | 5700 |
| 2026-01-12 | 63.64 | $37.11 | 5830 |
| 2026-01-09 | 62.39 | $37.03 | 5600 |
| 2026-01-08 | 60.27 | $36.90 | 12034 |
| 2026-01-07 | 60.10 | $36.89 | 17400 |
| 2026-01-06 | 60.82 | $36.92 | 21200 |
| 2026-01-05 | 59.91 | $36.86 | 18410 |
| 2026-01-02 | 56.39 | $36.64 | 7700 |
| 2025-12-31 | 56.82 | $36.66 | 18400 |
| 2025-12-30 | 60.56 | $36.83 | 12733 |
| 2025-12-29 | 61.24 | $36.86 | 12311 |
| 2025-12-26 | 61.67 | $36.88 | 8800 |
| 2025-12-24 | 62.09 | $36.90 | 11100 |
| 2025-12-23 | 61.34 | $36.84 | 12700 |
| 2025-12-22 | 59.96 | $36.73 | 13600 |
| 2025-12-19 | 57.89 | $36.57 | 16216 |
| 2025-12-18 | 54.53 | $36.33 | 35944 |
| 2025-12-17 | 51.62 | $36.14 | 29305 |
| 2025-12-16 | 56.89 | $36.43 | 14012 |
| 2025-12-15 | 56.75 | $36.42 | 24201 |
| 2025-12-12 | 57.29 | $36.45 | 18524 |
| 2025-12-11 | 62.86 | $36.74 | 25029 |
| 2025-12-10 | 61.64 | $36.64 | 13125 |
| 2025-12-09 | 59.75 | $36.49 | 12400 |
| 2025-12-08 | 59.25 | $36.45 | 14637 |
| 2025-12-05 | 61.84 | $36.59 | 12207 |
| 2025-12-04 | 61.38 | $36.55 | 22038 |
| 2025-12-03 | 60.82 | $36.50 | 17042 |
| 2025-12-02 | 60.16 | $36.44 | 45847 |
| 2025-12-01 | 59.52 | $36.38 | 51500 |
| 2025-11-28 | 60.45 | $36.44 | 20830 |
| 2025-11-26 | 58.92 | $36.29 | 12700 |
| 2025-11-25 | 56.25 | $36.04 | 9412 |
| 2025-11-24 | 52.36 | $35.71 | 8203 |
| 2025-11-21 | 44.24 | $35.14 | 17600 |
| 2025-11-20 | 39.23 | $34.85 | 4843 |
| 2025-11-19 | 45.53 | $35.32 | 13524 |
| 2025-11-18 | 44.81 | $35.28 | 6645 |
| 2025-11-17 | 47.96 | $35.49 | 49519 |
| 2025-11-14 | 53.01 | $35.79 | 10444 |
| 2025-11-13 | 52.53 | $35.76 | 15000 |
| 2025-11-12 | 62.30 | $36.25 | 7849 |
| 2025-11-11 | 62.03 | $36.23 | 10551 |
| 2025-11-10 | 61.09 | $36.16 | 10600 |
| 2025-11-07 | 53.79 | $35.69 | 8432 |
| 2025-11-06 | 53.62 | $35.68 | 16512 |
| 2025-11-05 | 59.65 | $35.96 | 34822 |
| 2025-11-04 | 58.05 | $35.86 | 8007 |
| 2025-11-03 | 64.36 | $36.12 | 10600 |
| 2025-10-31 | 63.34 | $36.05 | 8300 |
| 2025-10-30 | 62.62 | $36.00 | 9100 |
| 2025-10-29 | 66.36 | $36.15 | 8433 |
| 2025-10-28 | 66.11 | $36.13 | 21412 |
| 2025-10-27 | 66.59 | $36.15 | 9603 |
| 2025-10-24 | 63.69 | $35.92 | 8539 |
| 2025-10-23 | 60.74 | $35.71 | 8843 |
| 2025-10-22 | 58.92 | $35.59 | 11300 |
| 2025-10-21 | 60.70 | $35.67 | 18600 |
| 2025-10-20 | 60.92 | $35.68 | 7325 |
| 2025-10-17 | 56.46 | $35.38 | 8723 |
| 2025-10-16 | 53.61 | $35.21 | 8709 |
| 2025-10-15 | 56.72 | $35.36 | 5509 |
| 2025-10-14 | 55.91 | $35.31 | 19648 |
| 2025-10-13 | 56.52 | $35.34 | 16500 |
| 2025-10-10 | 49.04 | $34.91 | 292307 |
| 2025-10-09 | 67.16 | $35.62 | 9307 |
| 2025-10-08 | 68.86 | $35.67 | 7022 |
| 2025-10-07 | 66.09 | $35.50 | 10300 |
| 2025-10-06 | 70.67 | $35.63 | 5300 |
| 2025-10-03 | 69.27 | $35.54 | 9923 |
| 2025-10-02 | 69.11 | $35.53 | 13548 |
| 2025-10-01 | 68.81 | $35.51 | 7700 |
| 2025-09-30 | 68.07 | $35.46 | 10000 |
| 2025-09-29 | 65.77 | $35.31 | 16500 |
| 2025-09-26 | 64.97 | $35.26 | 4047 |
| 2025-09-25 | 62.10 | $35.09 | 3725 |
| 2025-09-24 | 65.08 | $35.19 | 16600 |
| 2025-09-23 | 67.85 | $35.28 | 17800 |
| 2025-09-22 | 71.73 | $35.40 | 12100 |
| 2025-09-19 | 70.53 | $35.31 | 18900 |
| 2025-09-18 | 68.86 | $35.19 | 8900 |
| 2025-09-17 | 67.08 | $35.07 | 9400 |
| 2025-09-16 | 68.00 | $35.10 | 3500 |
| 2025-09-15 | 68.30 | $35.11 | 19927 |
| 2025-09-12 | 66.34 | $34.97 | 7500 |
| 2025-09-11 | 66.34 | $34.97 | 12220 |
| 2025-09-10 | 63.90 | $34.80 | 10444 |
| 2025-09-09 | 62.38 | $34.70 | 14024 |
| 2025-09-08 | 61.13 | $34.62 | 8000 |
| 2025-09-05 | 60.35 | $34.57 | 12745 |
| 2025-09-04 | 62.00 | $34.64 | 57800 |
| 2025-09-03 | 58.44 | $34.41 | 10400 |
| 2025-09-02 | 56.24 | $34.28 | 12700 |
| 2025-08-29 | 60.20 | $34.45 | 368949 |
| 2025-08-28 | 64.80 | $34.63 | 13721 |
| 2025-08-27 | 63.78 | $34.56 | 8422 |
| 2025-08-26 | 62.75 | $34.49 | 10524 |
| 2025-08-25 | 60.95 | $34.37 | 6300 |
| 2025-08-22 | 64.14 | $34.50 | 4140 |
| 2025-08-21 | 57.27 | $34.08 | 11000 |
| 2025-08-20 | 60.14 | $34.19 | 8418 |
| 2025-08-19 | 60.93 | $34.22 | 14700 |
| 2025-08-18 | 65.86 | $34.40 | 6400 |
| 2025-08-15 | 65.72 | $34.39 | 5912 |
| 2025-08-14 | 67.08 | $34.44 | 12719 |
| 2025-08-13 | 67.35 | $34.45 | 7900 |
| 2025-08-12 | 66.07 | $34.35 | 3829 |
| 2025-08-11 | 61.80 | $34.05 | 4000 |
| 2025-08-08 | 63.84 | $34.13 | 6610 |
| 2025-08-07 | 60.10 | $33.89 | 8120 |
| 2025-08-06 | 60.84 | $33.92 | 7300 |
| 2025-08-05 | 58.56 | $33.78 | 8300 |
| 2025-08-04 | 60.97 | $33.88 | 14643 |
| 2025-08-01 | 54.56 | $33.52 | 11900 |
| 2025-07-31 | 65.32 | $33.90 | 10800 |
| 2025-07-30 | 68.35 | $33.99 | 10700 |
| 2025-07-29 | 71.51 | $34.08 | 7526 |
| 2025-07-28 | 71.86 | $34.09 | 3824 |
| 2025-07-25 | 72.53 | $34.11 | 11803 |
| 2025-07-24 | 71.91 | $34.06 | 10300 |
| 2025-07-23 | 70.90 | $33.98 | 7043 |
| 2025-07-22 | 68.48 | $33.80 | 12638 |
| 2025-07-21 | 68.20 | $33.78 | 6900 |
| 2025-07-18 | 67.38 | $33.72 | 12235 |
| 2025-07-17 | 67.93 | $33.74 | 41200 |
| 2025-07-16 | 65.93 | $33.59 | 7537 |
| 2025-07-15 | 65.10 | $33.53 | 4421 |
| 2025-07-14 | 66.90 | $33.60 | 15500 |
| 2025-07-11 | 66.52 | $33.57 | 10590 |
| 2025-07-10 | 68.25 | $33.64 | 10618 |
| 2025-07-09 | 67.68 | $33.59 | 7628 |
| 2025-07-08 | 65.94 | $33.44 | 6407 |
| 2025-07-07 | 66.17 | $33.45 | 4203 |
| 2025-07-03 | 70.28 | $33.63 | 4700 |
| 2025-07-02 | 68.19 | $33.43 | 3437 |
| 2025-07-01 | 67.32 | $33.35 | 6107 |
| 2025-06-30 | 68.21 | $33.39 | 4100 |
| 2025-06-27 | 66.53 | $33.23 | 3500 |
| 2025-06-26 | 65.67 | $33.15 | 7900 |
| 2025-06-25 | 63.07 | $32.92 | 11400 |
| 2025-06-24 | 63.47 | $32.94 | 3239 |
| 2025-06-23 | 59.88 | $32.64 | 2019 |
| 2025-06-20 | 56.92 | $32.42 | 6400 |
| 2025-06-18 | 57.84 | $32.47 | 3900 |
| 2025-06-17 | 57.84 | $32.47 | 7519 |
| 2025-06-16 | 61.23 | $32.66 | 5400 |
| 2025-06-13 | 58.30 | $32.42 | 7800 |
| 2025-06-12 | 63.02 | $32.67 | 15316 |
| 2025-06-11 | 62.32 | $32.61 | 6030 |
| 2025-06-10 | 63.46 | $32.67 | 6203 |
| 2025-06-09 | 62.48 | $32.58 | 17933 |
| 2025-06-06 | 62.27 | $32.56 | 6600 |
| 2025-06-05 | 59.44 | $32.30 | 10546 |
| 2025-06-04 | 61.29 | $32.41 | 8732 |
| 2025-06-03 | 61.62 | $32.43 | 7300 |
| 2025-06-02 | 60.09 | $32.28 | 8200 |
| 2025-05-30 | 59.37 | $32.21 | 8700 |
| 2025-05-29 | 59.07 | $32.18 | 7400 |
| 2025-05-28 | 58.28 | $32.10 | 14534 |
| 2025-05-27 | 59.78 | $32.21 | 8100 |
| 2025-05-23 | 55.44 | $31.77 | 7113 |
| 2025-05-22 | 57.31 | $31.91 | 9325 |
| 2025-05-21 | 57.70 | $31.94 | 15005 |
| 2025-05-20 | 62.19 | $32.27 | 7400 |
| 2025-05-19 | 63.76 | $32.38 | 18100 |
| 2025-05-16 | 63.28 | $32.32 | 8922 |
| 2025-05-15 | 61.92 | $32.15 | 10700 |
| 2025-05-14 | 61.52 | $32.10 | 6600 |
| 2025-05-13 | 61.45 | $32.09 | 50924 |
| 2025-05-12 | 59.93 | $31.89 | 9800 |
| 2025-05-09 | 54.41 | $31.24 | 8600 |
| 2025-05-08 | 54.41 | $31.24 | 7200 |
| 2025-05-07 | 53.15 | $31.10 | 22122 |
| 2025-05-06 | 52.53 | $31.03 | 13207 |
| 2025-05-05 | 53.99 | $31.18 | 9035 |
| 2025-05-02 | 55.15 | $31.30 | 7941 |
| 2025-05-01 | 52.82 | $31.01 | 10017 |
| 2025-04-30 | 51.83 | $30.89 | 7831 |
| 2025-04-29 | 51.43 | $30.84 | 7322 |
| 2025-04-28 | 50.81 | $30.76 | 7600 |
| 2025-04-25 | 50.51 | $30.72 | 3100 |
| 2025-04-24 | 49.48 | $30.58 | 5800 |
| 2025-04-23 | 46.69 | $30.21 | 7600 |
| 2025-04-22 | 43.75 | $29.84 | 4126 |
| 2025-04-21 | 39.54 | $29.35 | 8900 |
| 2025-04-17 | 42.37 | $29.81 | 7500 |
| 2025-04-16 | 41.85 | $29.75 | 13800 |
| 2025-04-15 | 44.83 | $30.22 | 9800 |
| 2025-04-14 | 44.96 | $30.24 | 9607 |
| 2025-04-11 | 43.33 | $30.03 | 11200 |
| 2025-04-10 | 39.86 | $29.60 | 12100 |
| 2025-04-09 | 44.36 | $30.35 | 18900 |
| 2025-04-08 | 24.96 | $28.54 | 21900 |
| 2025-04-07 | 26.72 | $28.90 | 82000 |
| 2025-04-04 | 26.87 | $28.93 | 378900 |
| 2025-04-03 | 34.95 | $30.23 | 31600 |
| 2025-04-02 | 44.91 | $31.24 | 7826 |
| 2025-04-01 | 42.44 | $31.08 | 7118 |
| 2025-03-31 | 41.35 | $31.01 | 9200 |
| 2025-03-28 | 39.80 | $30.91 | 13227 |
| 2025-03-27 | 44.11 | $31.30 | 8740 |
| 2025-03-26 | 45.07 | $31.38 | 9935 |
| 2025-03-25 | 48.56 | $31.66 | 7003 |
| 2025-03-24 | 47.59 | $31.59 | 9800 |
| 2025-03-21 | 42.31 | $31.23 | 26200 |
| 2025-03-20 | 41.69 | $31.19 | 13000 |
| 2025-03-19 | 42.23 | $31.24 | 14500 |
| 2025-03-18 | 39.09 | $31.03 | 9305 |
| 2025-03-17 | 41.65 | $31.28 | 7200 |
| 2025-03-14 | 39.23 | $31.12 | 10500 |
| 2025-03-13 | 32.03 | $30.69 | 12539 |
| 2025-03-12 | 34.47 | $30.96 | 49108 |
| 2025-03-11 | 32.67 | $30.86 | 15310 |
| 2025-03-10 | 33.81 | $30.99 | 20738 |
| 2025-03-07 | 40.10 | $31.60 | 15000 |
| 2025-03-06 | 37.94 | $31.48 | 9300 |
| 2025-03-05 | 42.96 | $31.89 | 16128 |
| 2025-03-04 | 37.82 | $31.62 | 31800 |
| 2025-03-03 | 40.93 | $31.86 | 25800 |
| 2025-02-28 | 46.56 | $32.23 | 10001 |
| 2025-02-27 | 40.47 | $31.94 | 341700 |
| 2025-02-26 | 45.76 | $32.25 | 8206 |
| 2025-02-25 | 45.54 | $32.24 | 14740 |
| 2025-02-24 | 47.54 | $32.35 | 13700 |
| 2025-02-21 | 49.22 | $32.44 | 14500 |
| 2025-02-20 | 56.86 | $32.80 | 12200 |
| 2025-02-19 | 59.28 | $32.90 | 13348 |
| 2025-02-18 | 57.56 | $32.80 | 12500 |
| 2025-02-14 | 57.56 | $32.80 | 6900 |
| 2025-02-13 | 58.23 | $32.83 | 5000 |
| 2025-02-12 | 53.45 | $32.55 | 13805 |
| 2025-02-11 | 55.83 | $32.66 | 15400 |
| 2025-02-10 | 54.79 | $32.60 | 15648 |
| 2025-02-07 | 52.48 | $32.47 | 6220 |
| 2025-02-06 | 56.72 | $32.67 | 8823 |
| 2025-02-05 | 55.17 | $32.58 | 10112 |
| 2025-02-04 | 53.59 | $32.49 | 15100 |
| 2025-02-03 | 51.62 | $32.38 | 13073 |
| 2025-01-31 | 54.00 | $32.50 | 8500 |
| 2025-01-30 | 56.91 | $32.64 | 22000 |
| 2025-01-29 | 54.93 | $32.52 | 10714 |
| 2025-01-28 | 57.01 | $32.62 | 6002 |
| 2025-01-27 | 52.96 | $32.38 | 15506 |
| 2025-01-24 | 60.90 | $32.73 | 16700 |
| 2025-01-23 | 60.58 | $32.71 | 11107 |
| 2025-01-22 | 59.96 | $32.67 | 29545 |
| 2025-01-21 | 58.06 | $32.55 | 19131 |
| 2025-01-17 | 54.30 | $32.33 | 4104 |
| 2025-01-16 | 50.66 | $32.14 | 17200 |
| 2025-01-15 | 51.07 | $32.16 | 9104 |
| 2025-01-14 | 40.67 | $31.70 | 8748 |
| 2025-01-13 | 40.67 | $31.70 | 6506 |
| 2025-01-10 | 38.63 | $31.62 | 13740 |
| 2025-01-08 | 45.09 | $31.97 | 10126 |
| 2025-01-07 | 44.33 | $31.94 | 14200 |
| 2025-01-06 | 50.77 | $32.23 | 16800 |
| 2025-01-03 | 46.99 | $32.08 | 36231 |
| 2025-01-02 | 40.95 | $31.87 | 25243 |
| 2024-12-31 | 40.95 | $31.87 | 32800 |
| 2024-12-30 | 43.51 | $31.99 | 15831 |
| 2024-12-27 | 49.08 | $32.22 | 28200 |
| 2024-12-26 | 55.89 | $32.45 | 7000 |
| 2024-12-24 | 55.12 | $32.42 | 8600 |
| 2024-12-23 | 50.15 | $32.24 | 40900 |
| 2024-12-20 | 45.01 | $32.08 | 33447 |
| 2024-12-19 | 33.15 | $31.79 | 38302 |
| 2024-12-18 | 34.62 | $31.85 | 23200 |
| 2024-12-17 | 59.05 | $32.44 | 25318 |
| 2024-12-16 | 63.37 | $32.50 | 52700 |
| 2024-12-13 | 61.12 | $32.45 | 27539 |
| 2024-12-12 | 61.12 | $32.45 | 36500 |
| 2024-12-11 | 65.48 | $32.51 | 41706 |
| 2024-12-10 | 60.07 | $32.39 | 24500 |
| 2024-12-09 | 63.21 | $32.43 | 47042 |
| 2024-12-06 | 74.27 | $32.55 | 48607 |
| 2024-12-05 | 72.36 | $32.50 | 55600 |
| 2024-12-04 | 79.07 | $32.56 | 63400 |
| 2024-12-03 | 74.13 | $32.43 | 54000 |
| 2024-12-02 | 76.77 | $32.45 | 2.2M |
| 2024-11-29 | 74.14 | $32.39 | 77227 |
| 2024-11-27 | 71.59 | $32.34 | 12114 |
| 2024-11-26 | 71.05 | $32.33 | 28705 |
| 2024-11-25 | 73.73 | $32.35 | 16300 |
| 2024-11-22 | 73.25 | $32.34 | 3000 |
| 2024-11-21 | 71.26 | $32.30 | 4700 |
| 2024-11-20 | 71.26 | $32.30 | 2900 |
| 2024-11-19 | 71.26 | $32.30 | 2100 |
| 2024-11-18 | 70.80 | $32.29 | 613 |
| 2024-11-15 | 70.34 | $32.28 | 4200 |
| 2024-11-14 | 70.34 | $32.28 | 4428 |
| 2024-11-13 | 70.34 | $32.28 | 1724 |
| 2024-11-12 | 69.94 | $32.27 | 438 |
| 2024-11-11 | 69.54 | $32.26 | 1714 |
| 2024-11-08 | 71.31 | $32.28 | 2134 |
| 2024-11-07 | 69.47 | $32.23 | 215 |
| 2024-11-06 | 69.09 | $32.22 | 100 |
| 2024-11-05 | 65.89 | $32.14 | — |
| 2024-11-04 | 63.16 | $32.08 | 3400 |
| 2024-11-01 | 62.69 | $32.07 | 100 |
| 2024-10-31 | 61.28 | $32.04 | 800 |
| 2024-10-30 | 67.78 | $32.12 | 308 |
| 2024-10-29 | 67.78 | $32.12 | 436 |
| 2024-10-28 | 67.39 | $32.11 | 300 |
| 2024-10-25 | 66.22 | $32.08 | 1539 |
| 2024-10-24 | 66.22 | $32.08 | 2400 |
| 2024-10-23 | 65.10 | $32.05 | 3900 |
| 2024-10-22 | 67.97 | $32.09 | 1000 |
| 2024-10-21 | 67.63 | $32.08 | 2200 |
| 2024-10-18 | 67.63 | $32.08 | 600 |
| 2024-10-17 | 66.67 | $32.05 | 3636 |
| 2024-10-16 | 65.71 | $32.02 | 600 |
| 2024-10-15 | 65.08 | $32.00 | 3200 |
| 2024-10-14 | 66.25 | $32.02 | 100 |
| 2024-10-11 | 64.74 | $31.97 | 100 |
| 2024-10-10 | 63.50 | $31.93 | 141 |
| 2024-10-09 | 63.20 | $31.92 | 517 |
| 2024-10-08 | 61.66 | $31.87 | 100 |
| 2024-10-07 | 59.76 | $31.81 | 100 |
| 2024-10-04 | 62.72 | $31.87 | 807 |
| 2024-10-03 | 59.54 | $31.77 | 4004 |
| 2024-10-02 | 61.03 | $31.80 | 4000 |
| 2024-10-01 | 60.72 | $31.79 | 4113 |
| 2024-09-30 | 64.62 | $31.87 | 400 |
| 2024-09-27 | 63.79 | $31.84 | 300 |
| 2024-09-26 | 64.27 | $31.85 | 100 |
| 2024-09-25 | 64.01 | $31.84 | 100 |
| 2024-09-24 | 64.01 | $31.84 | 600 |
| 2024-09-23 | 63.54 | $31.82 | 44000 |
| 2024-09-20 | 63.08 | $31.80 | 100 |
| 2024-09-19 | 62.86 | $31.79 | 1806 |
| 2024-09-18 | 60.13 | $31.67 | 847 |
| 2024-09-17 | 60.13 | $31.67 | 600 |
| 2024-09-16 | 60.13 | $31.67 | 605 |
| 2024-09-13 | 59.91 | $31.66 | 549 |
| 2024-09-12 | 58.45 | $31.59 | 204 |
| 2024-09-11 | 56.96 | $31.52 | 10800 |
| 2024-09-10 | 54.05 | $31.39 | 1226 |
| 2024-09-09 | 52.41 | $31.32 | 2100 |
| 2024-09-06 | 48.66 | $31.17 | 1741 |
| 2024-09-05 | 53.75 | $31.36 | 3100 |
| 2024-09-04 | 54.32 | $31.38 | 300 |
| 2024-09-03 | 54.09 | $31.37 | 1649 |
| 2024-08-30 | 61.78 | $31.63 | 1300 |
| 2024-08-29 | 59.91 | $31.54 | 3200 |
| 2024-08-28 | 59.49 | $31.52 | 1700 |
| 2024-08-27 | 60.69 | $31.56 | 1639 |
| 2024-08-26 | 59.92 | $31.52 | 9011 |
| 2024-08-23 | 60.49 | $31.54 | 5400 |
| 2024-08-22 | 58.04 | $31.41 | 1514 |
| 2024-08-21 | 59.39 | $31.46 | 3600 |
| 2024-08-20 | 59.91 | $31.48 | 1400 |
| 2024-08-19 | 60.42 | $31.50 | 300 |
| 2024-08-16 | 59.10 | $31.42 | 1430 |
| 2024-08-15 | 58.61 | $31.39 | 1614 |
| 2024-08-14 | 56.10 | $31.24 | 3505 |
| 2024-08-13 | 54.36 | $31.14 | 100 |
| 2024-08-12 | 50.41 | $30.93 | 2700 |
| 2024-08-09 | 50.02 | $30.91 | 400 |
| 2024-08-08 | 47.05 | $30.76 | 1400 |
| 2024-08-07 | 38.74 | $30.40 | 606 |
| 2024-08-06 | 41.13 | $30.54 | 1300 |
| 2024-08-05 | 30.72 | $30.18 | 23300 |
| 2024-08-02 | 42.39 | $30.77 | 2544 |
| 2024-08-01 | 51.91 | $31.07 | 100 |
| 2024-07-31 | 60.53 | $31.27 | 1100 |
| 2024-07-30 | 54.42 | $31.10 | 100 |
| 2024-07-29 | 54.90 | $31.11 | 1400 |
| 2024-07-26 | 54.52 | $31.10 | 2000 |
| 2024-07-25 | 49.73 | $30.98 | 2100 |
| 2024-07-24 | 51.01 | $31.01 | 2100 |
| 2024-07-23 | 62.73 | $31.24 | 2904 |
| 2024-07-22 | 65.20 | $31.28 | 2429 |
| 2024-07-19 | 60.37 | $31.15 | 3976 |
| 2024-07-18 | 64.28 | $31.21 | 3029 |
| 2024-07-17 | 69.26 | $31.28 | 1761 |
| 2024-07-16 | 76.48 | $31.37 | 7601 |
| 2024-07-15 | 75.68 | $31.34 | 114 |
| 2024-07-12 | 75.41 | $31.33 | 3188 |
| 2024-07-11 | 73.78 | $31.27 | 255 |
| 2024-07-10 | 77.88 | $31.32 | 1357 |
| 2024-07-09 | 75.55 | $31.23 | 3460 |
| 2024-07-08 | 77.27 | $31.25 | 184 |
| 2024-07-05 | 77.02 | $31.24 | 2 |
| 2024-07-03 | 75.50 | $31.18 | 713 |
| 2024-07-02 | 74.70 | $31.15 | 342 |
| 2024-07-01 | 74.17 | $31.13 | 1797 |
| 2024-06-28 | 71.94 | $31.05 | 1024 |
| 2024-06-27 | 71.94 | $31.05 | 499 |
| 2024-06-26 | 71.38 | $31.03 | 5896 |
| 2024-06-25 | 70.54 | $31.00 | 600 |
| 2024-06-24 | 69.70 | $30.97 | 633 |
| 2024-06-21 | 70.98 | $30.99 | 1455 |
| 2024-06-20 | 70.98 | $30.99 | 622 |
| 2024-06-18 | 72.80 | $31.02 | 1976 |
| 2024-06-17 | 72.35 | $31.00 | 3850 |
| 2024-06-14 | 70.51 | $30.92 | 438 |
| 2024-06-13 | 72.22 | $30.95 | 930 |
| 2024-06-12 | 71.57 | $30.92 | 10590 |
| 2024-06-11 | 68.75 | $30.80 | 158 |
| 2024-06-10 | 68.00 | $30.77 | 231 |
| 2024-06-07 | 67.51 | $30.75 | 974 |
| 2024-06-06 | 67.51 | $30.75 | 252689 |
| 2024-06-05 | 67.28 | $30.74 | 2185 |
| 2024-06-04 | 63.90 | $30.60 | 6390 |
| 2024-06-03 | 63.13 | $30.57 | 2028 |
| 2024-05-31 | 62.88 | $30.56 | 1874 |
| 2024-05-30 | 60.57 | $30.47 | 1225 |
| 2024-05-29 | 62.62 | $30.52 | 5394 |
| 2024-05-28 | 66.02 | $30.60 | 12440 |
| 2024-05-24 | 66.02 | $30.60 | 2553 |
| 2024-05-23 | 63.57 | $30.49 | 3048 |
| 2024-05-22 | 66.91 | $30.57 | 1914 |
| 2024-05-21 | 68.62 | $30.61 | 361724 |
| 2024-05-20 | 67.64 | $30.56 | 3535 |
| 2024-05-17 | 67.25 | $30.54 | 2198 |
| 2024-05-16 | 66.87 | $30.52 | 2080 |
| 2024-05-15 | 67.24 | $30.53 | 4332 |
| 2024-05-14 | 64.02 | $30.36 | 5548 |
| 2024-05-13 | 62.37 | $30.28 | 476588 |
| 2024-05-10 | 62.37 | $30.28 | 5043 |
| 2024-05-09 | 61.58 | $30.24 | 3563 |
| 2024-05-08 | 59.97 | $30.16 | 4148 |
| 2024-05-07 | 59.77 | $30.15 | 4918 |
| 2024-05-06 | 58.99 | $30.11 | 7936 |
| 2024-05-03 | 56.38 | $29.98 | 3224 |
| 2024-05-02 | 50.91 | $29.74 | 5971 |
| 2024-05-01 | 47.80 | $29.62 | 2981 |
| 2024-04-30 | 49.54 | $29.69 | 4627 |
| 2024-04-29 | 55.27 | $29.90 | 5262 |
| 2024-04-26 | 54.07 | $29.85 | 4587 |
| 2024-04-25 | 49.42 | $29.67 | 5954 |
| 2024-04-24 | 51.92 | $29.76 | 9986 |
| 2024-04-23 | 50.87 | $29.72 | 2751 |
| 2024-04-22 | 45.19 | $29.52 | 7340 |
| 2024-04-19 | 39.19 | $29.34 | 4670 |
| 2024-04-18 | 42.38 | $29.47 | 9400 |
| 2024-04-17 | 44.21 | $29.54 | 12782 |
| 2024-04-16 | 45.83 | $29.60 | 7523 |
| 2024-04-15 | 46.37 | $29.62 | 5211 |
| 2024-04-12 | 51.22 | $29.79 | 4564 |
| 2024-04-11 | 59.18 | $30.02 | 7270 |
| 2024-04-10 | 56.08 | $29.91 | 6655 |
| 2024-04-09 | 60.44 | $30.02 | 3585 |
| 2024-04-08 | 60.85 | $30.03 | 3105 |
| 2024-04-05 | 59.82 | $29.99 | 7897 |
| 2024-04-04 | 56.25 | $29.86 | 6692 |
| 2024-04-03 | 61.86 | $30.00 | 6582 |
| 2024-04-02 | 61.86 | $30.00 | 3984 |
| 2024-04-01 | 65.66 | $30.09 | 2668 |
| 2024-03-28 | 67.41 | $30.13 | 8341 |
| 2024-03-27 | 66.57 | $30.09 | 5779 |
| 2024-03-26 | 64.60 | $30.00 | 9832 |
| 2024-03-25 | 64.38 | $29.99 | 5685 |
| 2024-03-22 | 67.17 | $30.06 | 5757 |
| 2024-03-21 | 67.17 | $30.06 | 13405 |
| 2024-03-20 | 65.43 | $29.97 | 9688 |
| 2024-03-19 | 63.61 | $29.88 | 7245 |
| 2024-03-18 | 61.90 | $29.80 | 51588 |
| 2024-03-15 | 60.13 | $29.72 | 14605 |
| 2024-03-14 | 62.55 | $29.79 | 35409 |
| 2024-03-13 | 64.67 | $29.85 | 6864 |
| 2024-03-12 | 64.48 | $29.84 | 11065 |
| 2024-03-11 | 61.52 | $29.69 | 6029 |
| 2024-03-08 | 63.19 | $29.74 | 5818 |
| 2024-03-07 | 66.25 | $29.83 | 7332 |
| 2024-03-06 | 63.24 | $29.67 | 22446 |
| 2024-03-05 | 61.62 | $29.59 | 7813 |
| 2024-03-04 | 67.65 | $29.76 | 8006 |
| 2024-03-01 | 68.78 | $29.79 | 7148 |
| 2024-02-29 | 66.48 | $29.66 | 9249 |
| 2024-02-28 | 64.77 | $29.57 | 8924 |
| 2024-02-27 | 65.47 | $29.59 | 5939 |
| 2024-02-26 | 65.29 | $29.58 | 6091 |
| 2024-02-23 | 65.94 | $29.60 | 4338 |
| 2024-02-22 | 65.45 | $29.57 | 7488 |
| 2024-02-21 | 60.39 | $29.29 | 5110 |
| 2024-02-20 | 60.99 | $29.31 | 13670 |
| 2024-02-16 | 62.79 | $29.37 | 6537 |
| 2024-02-15 | 65.23 | $29.45 | 13158 |
| 2024-02-14 | 63.19 | $29.33 | 11317 |
| 2024-02-13 | 60.05 | $29.16 | 10938 |
| 2024-02-12 | 67.10 | $29.38 | 7213 |
| 2024-02-09 | 68.49 | $29.42 | 16583 |
| 2024-02-08 | 66.86 | $29.32 | 198094 |
| 2024-02-07 | 67.19 | $29.33 | 3138 |
| 2024-02-06 | 64.71 | $29.18 | 10754 |
| 2024-02-05 | 64.71 | $29.18 | 3784 |
| 2024-02-02 | 65.91 | $29.22 | 5826 |
| 2024-02-01 | 63.15 | $29.05 | 5121 |
| 2024-01-31 | 59.68 | $28.86 | 8585 |
| 2024-01-30 | 68.73 | $29.14 | 8648 |
| 2024-01-29 | 69.45 | $29.16 | 16654 |
| 2024-01-26 | 66.64 | $28.99 | 18024 |
| 2024-01-25 | 68.76 | $29.05 | 18825 |
| 2024-01-24 | 66.76 | $28.93 | 5756 |
| 2024-01-23 | 66.59 | $28.92 | 39140 |
| 2024-01-22 | 65.41 | $28.85 | 13905 |
| 2024-01-19 | 64.74 | $28.81 | 4576 |
| 2024-01-18 | 60.55 | $28.58 | 7363 |
| 2024-01-17 | 57.19 | $28.42 | 6547 |
| 2024-01-16 | 59.92 | $28.51 | 10641 |
| 2024-01-12 | 66.63 | $28.71 | 8981 |
| 2024-01-11 | 66.63 | $28.71 | 9002 |
| 2024-01-10 | 66.11 | $28.68 | 10824 |
| 2024-01-09 | 64.19 | $28.57 | 44522 |
| 2024-01-08 | 65.15 | $28.60 | 1299 |
| 2024-01-05 | 61.52 | $28.40 | 14346 |
| 2024-01-04 | 60.14 | $28.33 | 10783 |
| 2024-01-03 | 61.64 | $28.38 | 24557 |
| 2024-01-02 | 65.36 | $28.50 | 67932 |
| 2023-12-29 | 69.69 | $28.63 | 15759 |
| 2023-12-28 | 72.13 | $28.70 | 21369 |
| 2023-12-27 | 71.99 | $28.69 | 14611 |
| 2023-12-26 | 70.80 | $28.60 | 9729 |
| 2023-12-22 | 70.40 | $28.57 | 33454 |
| 2023-12-21 | 69.20 | $28.48 | 37856 |
| 2023-12-20 | 67.39 | $28.35 | 41890 |
| 2023-12-19 | 75.16 | $28.59 | 45911 |
| 2023-12-18 | 74.34 | $28.52 | 16400 |
| 2023-12-15 | 73.13 | $28.42 | 54104 |
| 2023-12-14 | 73.79 | $28.44 | 62119 |
| 2023-12-13 | 72.74 | $28.35 | 30730 |
| 2023-12-12 | 69.38 | $28.09 | 67215 |
| 2023-12-11 | 68.39 | $28.02 | 57665 |
| 2023-12-08 | 67.53 | $27.96 | 109384 |
| 2023-12-07 | 65.91 | $27.85 | 27843 |
| 2023-12-06 | 64.22 | $27.74 | 817649 |
| 2023-12-05 | 65.34 | $27.78 | 31344 |
| 2023-12-04 | 65.89 | $27.80 | 66715 |
| 2023-12-01 | 68.89 | $27.91 | 121900 |
| 2023-11-30 | 67.08 | $27.77 | 33600 |
| 2023-11-29 | 66.28 | $27.71 | 3900 |
| 2023-11-28 | 66.01 | $27.69 | 2500 |
| 2023-11-27 | 65.76 | $27.67 | 2000 |
| 2023-11-24 | 66.46 | $27.70 | 500 |
| 2023-11-22 | 66.46 | $27.70 | 3700 |
| 2023-11-21 | 65.12 | $27.58 | 1200 |
| 2023-11-20 | 66.38 | $27.64 | 2300 |
| 2023-11-17 | 64.17 | $27.44 | 6200 |
| 2023-11-16 | 63.61 | $27.39 | 356000 |
| 2023-11-15 | 63.50 | $27.38 | 2200 |
| 2023-11-14 | 62.86 | $27.32 | 2000 |
| 2023-11-13 | 56.87 | $26.82 | 1200 |
| 2023-11-10 | 57.04 | $26.83 | 1600 |
| 2023-11-09 | 51.20 | $26.42 | 1800 |
| 2023-11-08 | 55.02 | $26.64 | 2600 |
| 2023-11-07 | 54.43 | $26.60 | 2200 |
| 2023-11-06 | 53.42 | $26.53 | 1100 |
| 2023-11-03 | 53.14 | $26.51 | 2200 |
| 2023-11-02 | 49.67 | $26.27 | 5000 |
| 2023-11-01 | 42.99 | $25.87 | 10400 |
| 2023-10-31 | 38.95 | $25.66 | 1600 |
| 2023-10-30 | 37.14 | $25.57 | 3400 |
| 2023-10-27 | 32.71 | $25.36 | 2500 |
| 2023-10-26 | 34.12 | $25.49 | 3900 |
| 2023-10-25 | 36.55 | $25.70 | 4700 |
| 2023-10-24 | 40.17 | $25.98 | 1300 |
| 2023-10-23 | 36.99 | $25.83 | 2000 |
| 2023-10-20 | 37.24 | $25.85 | 2700 |
| 2023-10-19 | 41.51 | $26.17 | 3200 |
| 2023-10-18 | 44.06 | $26.34 | 2800 |
| 2023-10-17 | 48.74 | $26.62 | 37600 |
| 2023-10-16 | 49.64 | $26.67 | 2300 |
| 2023-10-13 | 44.83 | $26.42 | 5300 |
| 2023-10-12 | 46.51 | $26.52 | 1900 |
| 2023-10-11 | 49.53 | $26.69 | 3500 |
| 2023-10-10 | 47.63 | $26.59 | 700 |
| 2023-10-09 | 45.29 | $26.47 | 900 |
| 2023-10-06 | 42.86 | $26.35 | 2000 |
| 2023-10-05 | 36.12 | $26.05 | 4200 |
| 2023-10-04 | 37.24 | $26.13 | 4800 |
| 2023-10-03 | 33.08 | $25.96 | 5500 |
| 2023-10-02 | 36.75 | $26.23 | 2300 |
| 2023-09-29 | 36.89 | $26.24 | 3600 |
| 2023-09-28 | 37.74 | $26.30 | 4000 |
| 2023-09-27 | 34.41 | $26.16 | 2000 |
| 2023-09-26 | 34.66 | $26.18 | 414200 |
| 2023-09-25 | 38.69 | $26.48 | 3700 |
| 2023-09-22 | 37.31 | $26.42 | 100 |
| 2023-09-21 | 38.26 | $26.49 | 1900 |
| 2023-09-20 | 44.28 | $26.88 | 400 |
| 2023-09-19 | 47.95 | $27.08 | 400 |
| 2023-09-18 | 48.71 | $27.12 | 1200 |
| 2023-09-15 | 48.12 | $27.09 | 100 |
| 2023-09-14 | 54.94 | $27.43 | — |
| 2023-09-13 | 50.86 | $27.22 | — |
| 2023-09-12 | 50.24 | $27.19 | — |
| 2023-09-11 | 53.18 | $27.33 | 100 |
| 2023-09-08 | 49.80 | $27.16 | 100 |
| 2023-09-07 | 49.59 | $27.15 | 500 |
| 2023-09-06 | 50.97 | $27.22 | 3100 |
| 2023-09-05 | 54.67 | $27.40 | 2700 |
| 2023-09-01 | 56.63 | $27.49 | 3900 |
| 2023-08-31 | 56.30 | $27.47 | 3500 |
| 2023-08-30 | 56.92 | $27.50 | 200 |
| 2023-08-29 | 55.37 | $27.40 | 400 |
| 2023-08-28 | 49.30 | $27.05 | 100 |
| 2023-08-25 | 46.54 | $26.91 | 1900 |
| 2023-08-24 | 43.63 | $26.77 | 600 |
| 2023-08-23 | 49.08 | $27.07 | 1000 |
| 2023-08-22 | 43.49 | $26.82 | 3600 |
| 2023-08-21 | 45.19 | $26.91 | 300 |
| 2023-08-18 | 40.80 | $26.73 | 200 |
| 2023-08-17 | 41.15 | $26.75 | 500 |
| 2023-08-16 | 44.57 | $26.94 | 700 |
| 2023-08-15 | 47.76 | $27.10 | 100 |
| 2023-08-14 | 53.16 | $27.34 | 100 |
| 2023-08-11 | 50.73 | $27.23 | 400 |
| 2023-08-10 | 50.96 | $27.24 | 100 |
| 2023-08-09 | 51.62 | $27.27 | 3000 |
| 2023-08-08 | 55.50 | $27.44 | 3400 |
| 2023-08-07 | 56.21 | $27.47 | 56000 |
| 2023-08-04 | 52.98 | $27.30 | 5200 |
| 2023-08-03 | 56.47 | $27.45 | 10700 |
| 2023-08-02 | 58.17 | $27.52 | 4300 |
| 2023-08-01 | 65.39 | $27.79 | 343000 |
| 2023-07-31 | 67.45 | $27.86 | 4100 |
| 2023-07-28 | 67.31 | $27.85 | 1400 |
| 2023-07-27 | 63.09 | $27.57 | 4100 |
| 2023-07-26 | 68.16 | $27.74 | 6600 |
| 2023-07-25 | 69.41 | $27.78 | 2100 |
| 2023-07-24 | 68.31 | $27.70 | 2200 |
| 2023-07-21 | 67.04 | $27.61 | 2900 |
| 2023-07-20 | 66.76 | $27.59 | 2700 |
| 2023-07-19 | 72.00 | $27.77 | 2700 |
| 2023-07-18 | 71.53 | $27.73 | 700 |
| 2023-07-17 | 69.58 | $27.57 | 4700 |
| 2023-07-14 | 68.02 | $27.45 | 4400 |
| 2023-07-13 | 69.43 | $27.50 | 1200 |
| 2023-07-12 | 66.24 | $27.26 | 5700 |
| 2023-07-11 | 64.17 | $27.12 | 5500 |
| 2023-07-10 | 61.26 | $26.94 | 1000 |
| 2023-07-07 | 60.93 | $26.92 | 11900 |
| 2023-07-06 | 61.43 | $26.94 | 11400 |
| 2023-07-05 | 66.38 | $27.13 | 800 |
| 2023-07-03 | 67.47 | $27.17 | 500 |
| 2023-06-30 | 67.47 | $27.17 | 2300 |
| 2023-06-29 | 62.95 | $26.84 | 88100 |
| 2023-06-28 | 61.09 | $26.72 | 1300 |
| 2023-06-27 | 62.58 | $26.78 | 700 |
| 2023-06-26 | 59.09 | $26.56 | 1200 |
| 2023-06-23 | 61.06 | $26.64 | 1200 |
| 2023-06-22 | 64.37 | $26.77 | 900 |
| 2023-06-21 | 63.80 | $26.73 | 4500 |
| 2023-06-20 | 66.87 | $26.85 | 1200 |
| 2023-06-16 | 68.70 | $26.92 | 2900 |
| 2023-06-15 | 71.08 | $27.01 | 1800 |
| 2023-06-14 | 67.11 | $26.68 | 33400 |
| 2023-06-13 | 67.92 | $26.71 | 900 |
| 2023-06-12 | 65.71 | $26.54 | 700 |
| 2023-06-09 | 63.30 | $26.37 | 700 |
| 2023-06-08 | 62.71 | $26.33 | 14500 |
| 2023-06-07 | 60.78 | $26.20 | 2100 |
| 2023-06-06 | 62.68 | $26.28 | 1500 |
| 2023-06-05 | 61.98 | $26.23 | 1900 |
| 2023-06-02 | 63.11 | $26.28 | 1000 |
| 2023-06-01 | 58.34 | $25.95 | 1100 |
| 2023-05-31 | 55.35 | $25.77 | 1000 |
| 2023-05-30 | 57.76 | $25.88 | 800 |
| 2023-05-26 | 58.19 | $25.90 | 400 |
| 2023-05-25 | 53.51 | $25.62 | 1100 |
| 2023-05-24 | 50.31 | $25.45 | 3200 |
| 2023-05-23 | 53.83 | $25.62 | 1200 |
| 2023-05-22 | 58.67 | $25.83 | 4600 |
| 2023-05-19 | 58.33 | $25.81 | 6000 |
| 2023-05-18 | 59.48 | $25.86 | 1000 |
| 2023-05-17 | 56.00 | $25.65 | 600 |
| 2023-05-16 | 51.27 | $25.40 | 1900 |
| 2023-05-15 | 54.38 | $25.54 | 2600 |
| 2023-05-12 | 53.23 | $25.48 | 1400 |
| 2023-05-11 | 53.66 | $25.50 | 3600 |
| 2023-05-10 | 54.71 | $25.55 | 9000 |
| 2023-05-09 | 52.77 | $25.44 | 2200 |
| 2023-05-08 | 54.59 | $25.53 | 300 |
| 2023-05-05 | 54.98 | $25.55 | 6200 |
| 2023-05-04 | 48.36 | $25.18 | 320900 |
| 2023-05-03 | 50.06 | $25.27 | 23500 |
| 2023-05-02 | 54.08 | $25.47 | 6000 |
| 2023-05-01 | 59.28 | $25.70 | 5500 |
| 2023-04-28 | 59.12 | $25.69 | 20000 |
| 2023-04-27 | 56.66 | $25.54 | 1000 |
| 2023-04-26 | 49.31 | $25.16 | 1800 |
| 2023-04-25 | 51.26 | $25.25 | 84500 |
| 2023-04-24 | 57.52 | $25.51 | 53600 |
| 2023-04-21 | 57.52 | $25.51 | 10000 |
| 2023-04-20 | 56.98 | $25.48 | 14300 |
| 2023-04-19 | 59.91 | $25.60 | 800 |
| 2023-04-18 | 60.40 | $25.62 | 500 |
| 2023-04-17 | 59.77 | $25.58 | 1500 |
| 2023-04-14 | 59.16 | $25.54 | 332600 |
| 2023-04-13 | 60.48 | $25.60 | 10300 |
| 2023-04-12 | 56.32 | $25.33 | 1100 |
| 2023-04-11 | 58.26 | $25.42 | 2900 |
| 2023-04-10 | 57.80 | $25.39 | 700 |
| 2023-04-06 | 57.80 | $25.39 | 3000 |
| 2023-04-05 | 56.64 | $25.31 | 1500 |
| 2023-04-04 | 57.58 | $25.36 | 1000 |
| 2023-04-03 | 59.83 | $25.48 | 1200 |
| 2023-03-31 | 58.81 | $25.40 | 700 |
| 2023-03-30 | 55.16 | $25.13 | 3900 |
| 2023-03-29 | 53.42 | $25.01 | 37200 |
| 2023-03-28 | 49.21 | $24.74 | 2200 |
| 2023-03-27 | 50.00 | $24.79 | 1200 |
| 2023-03-24 | 49.06 | $24.73 | 1500 |
| 2023-03-23 | 48.14 | $24.67 | 5800 |
| 2023-03-22 | 47.53 | $24.63 | 2600 |
| 2023-03-21 | 51.37 | $24.90 | 1000 |
| 2023-03-20 | 47.81 | $24.66 | 1500 |
| 2023-03-17 | 45.28 | $24.50 | 600 |
| 2023-03-16 | 47.90 | $24.69 | 800 |
| 2023-03-15 | 41.84 | $24.33 | 1700 |
| 2023-03-14 | 43.86 | $24.48 | 1000 |
| 2023-03-13 | 39.00 | $24.22 | 900 |
| 2023-03-10 | 38.61 | $24.20 | 1600 |
| 2023-03-09 | 41.91 | $24.46 | 2800 |
| 2023-03-08 | 47.36 | $24.83 | 3000 |
| 2023-03-07 | 46.83 | $24.80 | 6200 |
| 2023-03-06 | 52.19 | $25.12 | 2500 |
| 2023-03-03 | 51.70 | $25.09 | 1200 |
| 2023-03-02 | 46.26 | $24.78 | 3200 |
| 2023-03-01 | 43.95 | $24.66 | 2200 |
| 2023-02-28 | 45.34 | $24.75 | 6100 |
| 2023-02-27 | 45.65 | $24.77 | 2300 |
| 2023-02-24 | 44.40 | $24.70 | 8200 |
| 2023-02-23 | 47.66 | $24.92 | 4900 |
| 2023-02-22 | 45.41 | $24.79 | 3100 |
| 2023-02-21 | 46.28 | $24.85 | 1100 |
| 2023-02-17 | 52.33 | $25.23 | 3300 |
| 2023-02-16 | 53.20 | $25.28 | 1600 |
| 2023-02-15 | 57.57 | $25.52 | 1200 |
| 2023-02-14 | 57.29 | $25.50 | 1500 |
| 2023-02-13 | 56.89 | $25.47 | 1400 |
| 2023-02-10 | 54.30 | $25.28 | 1900 |
| 2023-02-09 | 53.47 | $25.22 | 2200 |
| 2023-02-08 | 56.24 | $25.39 | 1400 |
| 2023-02-07 | 60.07 | $25.61 | 900 |
| 2023-02-06 | 56.76 | $25.35 | 30000 |
| 2023-02-03 | 58.53 | $25.45 | 7100 |
| 2023-02-02 | 61.83 | $25.63 | 1400 |
| 2023-02-01 | 58.90 | $25.39 | 5100 |
| 2023-01-31 | 56.52 | $25.21 | 14100 |
| 2023-01-30 | 52.45 | $24.93 | 11600 |
| 2023-01-27 | 56.39 | $25.15 | 4700 |
| 2023-01-26 | 55.37 | $25.08 | 19100 |
| 2023-01-25 | 52.21 | $24.87 | 70000 |
| 2023-01-24 | 52.55 | $24.89 | 6500 |
| 2023-01-23 | 53.20 | $24.93 | 23300 |
| 2023-01-20 | 49.48 | $24.68 | 4000 |
| 2023-01-19 | 44.07 | $24.36 | 6200 |
| 2023-01-18 | 45.66 | $24.47 | 3300 |
| 2023-01-17 | 50.05 | $24.75 | 4700 |
| 2023-01-13 | 50.71 | $24.79 | 7000 |
| 2023-01-12 | 49.44 | $24.71 | 4900 |
| 2023-01-11 | 48.34 | $24.64 | 6500 |
| 2023-01-10 | 44.55 | $24.41 | 4300 |
| 2023-01-09 | 42.47 | $24.29 | 2900 |
| 2023-01-06 | 42.59 | $24.30 | 5400 |
| 2023-01-05 | 34.60 | $23.87 | 2000 |
| 2023-01-04 | 36.63 | $24.05 | 16600 |
| 2023-01-03 | 33.98 | $23.92 | 4400 |
| 2022-12-30 | 34.72 | $23.99 | 6900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.48
2026-07-17
Close Price
$39.29
Vol: 3402
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -35.48 | $39.29 | 3402 |
| 2026-07-16 | -13.98 | $39.49 | 11233 |
| 2026-07-15 | -2.15 | $39.60 | 5246 |
| 2026-07-14 | -10.87 | $39.51 | 5200 |
| 2026-07-13 | -22.83 | $39.40 | 3202 |
| 2026-07-10 | -3.31 | $39.57 | 4909 |
| 2026-07-09 | -3.70 | $39.44 | 9300 |
| 2026-07-08 | -19.63 | $39.25 | 9705 |
| 2026-07-07 | -13.08 | $39.32 | 13949 |
| 2026-07-06 | -3.74 | $39.42 | 3100 |
| 2026-07-02 | -19.00 | $39.20 | 8600 |
| 2026-07-01 | -15.15 | $39.23 | 10120 |
| 2026-06-30 | -16.35 | $39.26 | 11600 |
| 2026-06-29 | -35.51 | $39.08 | 6331 |
| 2026-06-26 | -57.94 | $38.84 | 14538 |
| 2026-06-25 | -62.62 | $38.79 | 11409 |
| 2026-06-24 | -61.68 | $38.80 | 5616 |
| 2026-06-23 | -60.75 | $38.81 | 8100 |
| 2026-06-22 | -28.04 | $39.16 | 8400 |
| 2026-06-18 | -20.56 | $39.24 | 6515 |
| 2026-06-17 | -47.66 | $38.95 | 6000 |
| 2026-06-16 | -16.82 | $39.28 | 5333 |
| 2026-06-15 | -12.15 | $39.33 | 19400 |
| 2026-06-12 | -48.60 | $38.94 | 8300 |
| 2026-06-11 | -61.68 | $38.80 | 9800 |
| 2026-06-10 | -93.46 | $38.46 | 18834 |
| 2026-06-09 | -63.55 | $38.78 | 11700 |
| 2026-06-08 | -64.44 | $38.88 | 8443 |
| 2026-06-05 | -67.78 | $38.85 | 11317 |
| 2026-06-04 | -8.25 | $39.38 | 7000 |
| 2026-06-03 | -18.56 | $39.28 | 5640 |
| 2026-06-02 | -5.00 | $39.40 | 2504 |
| 2026-06-01 | -6.43 | $39.37 | 6800 |
| 2026-05-29 | -5.88 | $39.34 | 8200 |
| 2026-05-28 | -1.46 | $39.26 | 11600 |
| 2026-05-27 | -2.92 | $39.14 | 11200 |
| 2026-05-26 | -2.24 | $39.12 | 9900 |
| 2026-05-22 | -2.50 | $38.98 | 3311 |
| 2026-05-21 | -11.02 | $38.86 | 14500 |
| 2026-05-20 | -10.14 | $38.85 | 9113 |
| 2026-05-19 | -30.43 | $38.57 | 5306 |
| 2026-05-18 | -16.67 | $38.76 | 3543 |
| 2026-05-15 | -20.29 | $38.71 | 20800 |
| 2026-05-14 | -1.45 | $38.97 | 12700 |
| 2026-05-13 | -2.84 | $38.82 | 16123 |
| 2026-05-12 | -2.76 | $38.74 | 7200 |
| 2026-05-11 | -3.05 | $38.73 | 5603 |
| 2026-05-08 | -1.40 | $38.72 | 20400 |
| 2026-05-07 | -7.25 | $38.53 | 10700 |
| 2026-05-06 | -1.38 | $38.60 | 11800 |
| 2026-05-05 | -2.63 | $38.29 | 61600 |
| 2026-05-04 | -8.15 | $38.12 | 5340 |
| 2026-05-01 | -3.33 | $38.25 | 22500 |
| 2026-04-30 | -0.77 | $38.17 | 21031 |
| 2026-04-29 | -6.85 | $37.89 | 10100 |
| 2026-04-28 | -6.36 | $37.88 | 7511 |
| 2026-04-27 | -0.92 | $38.03 | 6200 |
| 2026-04-24 | -1.25 | $37.98 | 9800 |
| 2026-04-23 | -5.43 | $37.77 | 8537 |
| 2026-04-22 | -0.64 | $37.92 | 9800 |
| 2026-04-21 | -9.90 | $37.63 | 14815 |
| 2026-04-20 | -4.79 | $37.79 | 8800 |
| 2026-04-17 | -3.19 | $37.84 | 11732 |
| 2026-04-16 | -3.57 | $37.51 | 7400 |
| 2026-04-15 | -0.37 | $37.51 | 14017 |
| 2026-04-14 | -1.60 | $37.27 | 4449 |
| 2026-04-13 | 0.00 | $36.98 | 6200 |
| 2026-04-10 | -5.00 | $36.71 | 4800 |
| 2026-04-09 | 0.00 | $36.77 | 8500 |
| 2026-04-08 | -3.31 | $36.56 | 14507 |
| 2026-04-07 | -40.54 | $35.91 | 6000 |
| 2026-04-06 | -40.54 | $35.91 | 6148 |
| 2026-04-02 | -48.11 | $35.77 | 15814 |
| 2026-04-01 | -49.74 | $35.77 | 7600 |
| 2026-03-31 | -64.25 | $35.55 | 3649 |
| 2026-03-30 | -97.10 | $34.87 | 9800 |
| 2026-03-27 | -96.04 | $34.95 | 4900 |
| 2026-03-26 | -96.75 | $35.40 | 11830 |
| 2026-03-25 | -74.68 | $35.82 | 10736 |
| 2026-03-24 | -86.55 | $35.66 | 4936 |
| 2026-03-23 | -78.95 | $35.79 | 5803 |
| 2026-03-20 | -100.00 | $35.43 | 4500 |
| 2026-03-19 | -84.11 | $35.87 | 11600 |
| 2026-03-18 | -100.00 | $35.90 | 6600 |
| 2026-03-17 | -68.03 | $36.31 | 10118 |
| 2026-03-16 | -74.59 | $36.23 | 10100 |
| 2026-03-13 | -100.00 | $35.92 | 5508 |
| 2026-03-12 | -89.17 | $36.07 | 6900 |
| 2026-03-11 | -58.33 | $36.44 | 6600 |
| 2026-03-10 | -52.85 | $36.52 | 7400 |
| 2026-03-09 | -55.20 | $36.50 | 16325 |
| 2026-03-06 | -82.18 | $36.36 | 11800 |
| 2026-03-05 | -59.38 | $36.62 | 15500 |
| 2026-03-04 | -43.75 | $36.77 | 10537 |
| 2026-03-03 | -60.42 | $36.61 | 4836 |
| 2026-03-02 | -51.32 | $36.82 | 8100 |
| 2026-02-27 | -51.32 | $36.82 | 12100 |
| 2026-02-26 | -40.79 | $36.90 | 13200 |
| 2026-02-25 | -9.21 | $37.14 | 8900 |
| 2026-02-24 | -40.79 | $36.90 | 4631 |
| 2026-02-23 | -65.79 | $36.71 | 12500 |
| 2026-02-20 | -30.26 | $36.98 | 11200 |
| 2026-02-19 | -55.26 | $36.79 | 5713 |
| 2026-02-18 | -52.63 | $36.81 | 9500 |
| 2026-02-17 | -69.23 | $36.67 | 14424 |
| 2026-02-13 | -75.64 | $36.62 | 19734 |
| 2026-02-12 | -79.49 | $36.59 | 18515 |
| 2026-02-11 | -26.92 | $37.00 | 10700 |
| 2026-02-10 | -25.64 | $37.01 | 9209 |
| 2026-02-09 | -16.67 | $37.08 | 14523 |
| 2026-02-06 | -23.08 | $37.03 | 5348 |
| 2026-02-05 | -94.87 | $36.47 | 8900 |
| 2026-02-04 | -44.87 | $36.86 | 13800 |
| 2026-02-03 | -35.90 | $36.93 | 4100 |
| 2026-02-02 | -14.10 | $37.10 | 8700 |
| 2026-01-30 | -28.95 | $36.97 | 14500 |
| 2026-01-29 | -17.11 | $37.06 | 14000 |
| 2026-01-28 | -11.84 | $37.10 | 10127 |
| 2026-01-27 | -15.79 | $37.07 | 8200 |
| 2026-01-26 | -12.86 | $37.04 | 3627 |
| 2026-01-23 | -35.71 | $36.88 | 14623 |
| 2026-01-22 | -37.14 | $36.87 | 32400 |
| 2026-01-21 | -48.57 | $36.79 | 19034 |
| 2026-01-20 | -100.00 | $36.43 | 9001 |
| 2026-01-16 | -20.00 | $36.96 | 6747 |
| 2026-01-15 | -17.65 | $36.95 | 11600 |
| 2026-01-14 | -20.59 | $36.92 | 7800 |
| 2026-01-13 | -7.84 | $37.05 | 5700 |
| 2026-01-12 | -1.96 | $37.11 | 5830 |
| 2026-01-09 | -9.80 | $37.03 | 5600 |
| 2026-01-08 | -15.96 | $36.90 | 12034 |
| 2026-01-07 | -17.02 | $36.89 | 17400 |
| 2026-01-06 | -6.90 | $36.92 | 21200 |
| 2026-01-05 | -8.54 | $36.86 | 18410 |
| 2026-01-02 | -35.37 | $36.64 | 7700 |
| 2025-12-31 | -32.93 | $36.66 | 18400 |
| 2025-12-30 | -12.20 | $36.83 | 12733 |
| 2025-12-29 | -8.54 | $36.86 | 12311 |
| 2025-12-26 | -6.10 | $36.88 | 8800 |
| 2025-12-24 | -1.10 | $36.90 | 11100 |
| 2025-12-23 | 0.00 | $36.84 | 12700 |
| 2025-12-22 | -2.58 | $36.73 | 13600 |
| 2025-12-19 | -10.31 | $36.57 | 16216 |
| 2025-12-18 | -22.68 | $36.33 | 35944 |
| 2025-12-17 | -32.47 | $36.14 | 29305 |
| 2025-12-16 | -17.53 | $36.43 | 14012 |
| 2025-12-15 | -18.04 | $36.42 | 24201 |
| 2025-12-12 | -16.49 | $36.45 | 18524 |
| 2025-12-11 | -1.55 | $36.74 | 25029 |
| 2025-12-10 | -6.70 | $36.64 | 13125 |
| 2025-12-09 | -14.43 | $36.49 | 12400 |
| 2025-12-08 | -16.49 | $36.45 | 14637 |
| 2025-12-05 | -9.28 | $36.59 | 12207 |
| 2025-12-04 | -5.49 | $36.55 | 22038 |
| 2025-12-03 | -2.91 | $36.50 | 17042 |
| 2025-12-02 | -5.29 | $36.44 | 45847 |
| 2025-12-01 | -7.74 | $36.38 | 51500 |
| 2025-11-28 | 0.00 | $36.44 | 20830 |
| 2025-11-26 | -4.58 | $36.29 | 12700 |
| 2025-11-25 | -16.55 | $36.04 | 9412 |
| 2025-11-24 | -39.31 | $35.71 | 8203 |
| 2025-11-21 | -78.62 | $35.14 | 17600 |
| 2025-11-20 | -100.00 | $34.85 | 4843 |
| 2025-11-19 | -84.21 | $35.32 | 13524 |
| 2025-11-18 | -87.72 | $35.28 | 6645 |
| 2025-11-17 | -77.45 | $35.49 | 49519 |
| 2025-11-14 | -48.04 | $35.79 | 10444 |
| 2025-11-13 | -47.71 | $35.76 | 15000 |
| 2025-11-12 | -2.63 | $36.25 | 7849 |
| 2025-11-11 | -1.80 | $36.23 | 10551 |
| 2025-11-10 | -7.38 | $36.16 | 10600 |
| 2025-11-07 | -45.90 | $35.69 | 8432 |
| 2025-11-06 | -42.22 | $35.68 | 16512 |
| 2025-11-05 | -21.48 | $35.96 | 34822 |
| 2025-11-04 | -28.89 | $35.86 | 8007 |
| 2025-11-03 | -9.63 | $36.12 | 10600 |
| 2025-10-31 | -14.81 | $36.05 | 8300 |
| 2025-10-30 | -18.52 | $36.00 | 9100 |
| 2025-10-29 | -7.41 | $36.15 | 8433 |
| 2025-10-28 | -8.89 | $36.13 | 21412 |
| 2025-10-27 | -0.79 | $36.15 | 9603 |
| 2025-10-24 | -6.42 | $35.92 | 8539 |
| 2025-10-23 | -6.90 | $35.71 | 8843 |
| 2025-10-22 | -20.69 | $35.59 | 11300 |
| 2025-10-21 | -11.49 | $35.67 | 18600 |
| 2025-10-20 | -2.50 | $35.68 | 7325 |
| 2025-10-17 | -40.00 | $35.38 | 8723 |
| 2025-10-16 | -61.25 | $35.21 | 8709 |
| 2025-10-15 | -42.50 | $35.36 | 5509 |
| 2025-10-14 | -48.75 | $35.31 | 19648 |
| 2025-10-13 | -45.00 | $35.34 | 16500 |
| 2025-10-10 | -98.75 | $34.91 | 292307 |
| 2025-10-09 | -10.81 | $35.62 | 9307 |
| 2025-10-08 | -3.90 | $35.67 | 7022 |
| 2025-10-07 | -15.79 | $35.50 | 10300 |
| 2025-10-06 | -1.83 | $35.63 | 5300 |
| 2025-10-03 | -9.48 | $35.54 | 9923 |
| 2025-10-02 | -2.75 | $35.53 | 13548 |
| 2025-10-01 | -1.82 | $35.51 | 7700 |
| 2025-09-30 | -0.83 | $35.46 | 10000 |
| 2025-09-29 | -9.56 | $35.31 | 16500 |
| 2025-09-26 | -13.24 | $35.26 | 4047 |
| 2025-09-25 | -25.74 | $35.09 | 3725 |
| 2025-09-24 | -18.38 | $35.19 | 16600 |
| 2025-09-23 | -11.76 | $35.28 | 17800 |
| 2025-09-22 | -2.94 | $35.40 | 12100 |
| 2025-09-19 | 0.00 | $35.31 | 18900 |
| 2025-09-18 | -7.03 | $35.19 | 8900 |
| 2025-09-17 | -6.03 | $35.07 | 9400 |
| 2025-09-16 | -2.61 | $35.10 | 3500 |
| 2025-09-15 | -1.74 | $35.11 | 19927 |
| 2025-09-12 | -6.60 | $34.97 | 7500 |
| 2025-09-11 | -3.88 | $34.97 | 12220 |
| 2025-09-10 | -7.87 | $34.80 | 10444 |
| 2025-09-09 | -5.26 | $34.70 | 14024 |
| 2025-09-08 | -9.86 | $34.62 | 8000 |
| 2025-09-05 | -16.90 | $34.57 | 12745 |
| 2025-09-04 | -5.62 | $34.64 | 57800 |
| 2025-09-03 | -29.47 | $34.41 | 10400 |
| 2025-09-02 | -43.16 | $34.28 | 12700 |
| 2025-08-29 | -25.26 | $34.45 | 368949 |
| 2025-08-28 | -4.80 | $34.63 | 13721 |
| 2025-08-27 | -2.61 | $34.56 | 8422 |
| 2025-08-26 | -2.78 | $34.49 | 10524 |
| 2025-08-25 | -13.89 | $34.37 | 6300 |
| 2025-08-22 | -1.85 | $34.50 | 4140 |
| 2025-08-21 | -38.46 | $34.08 | 11000 |
| 2025-08-20 | -27.88 | $34.19 | 8418 |
| 2025-08-19 | -25.00 | $34.22 | 14700 |
| 2025-08-18 | -7.69 | $34.40 | 6400 |
| 2025-08-15 | -8.65 | $34.39 | 5912 |
| 2025-08-14 | -3.85 | $34.44 | 12719 |
| 2025-08-13 | -1.94 | $34.45 | 7900 |
| 2025-08-12 | -4.04 | $34.35 | 3829 |
| 2025-08-11 | -18.75 | $34.05 | 4000 |
| 2025-08-08 | -8.75 | $34.13 | 6610 |
| 2025-08-07 | -38.75 | $33.89 | 8120 |
| 2025-08-06 | -35.00 | $33.92 | 7300 |
| 2025-08-05 | -52.50 | $33.78 | 8300 |
| 2025-08-04 | -40.00 | $33.88 | 14643 |
| 2025-08-01 | -80.95 | $33.52 | 11900 |
| 2025-07-31 | -35.71 | $33.90 | 10800 |
| 2025-07-30 | -24.10 | $33.99 | 10700 |
| 2025-07-29 | -11.83 | $34.08 | 7526 |
| 2025-07-28 | -5.68 | $34.09 | 3824 |
| 2025-07-25 | -2.94 | $34.11 | 11803 |
| 2025-07-24 | 0.00 | $34.06 | 10300 |
| 2025-07-23 | -0.91 | $33.98 | 7043 |
| 2025-07-22 | -8.85 | $33.80 | 12638 |
| 2025-07-21 | -8.11 | $33.78 | 6900 |
| 2025-07-18 | -4.17 | $33.72 | 12235 |
| 2025-07-17 | 0.00 | $33.74 | 41200 |
| 2025-07-16 | -7.41 | $33.59 | 7537 |
| 2025-07-15 | -11.85 | $33.53 | 4421 |
| 2025-07-14 | -5.97 | $33.60 | 15500 |
| 2025-07-11 | -8.21 | $33.57 | 10590 |
| 2025-07-10 | -2.99 | $33.64 | 10618 |
| 2025-07-09 | -6.02 | $33.59 | 7628 |
| 2025-07-08 | -17.29 | $33.44 | 6407 |
| 2025-07-07 | -16.54 | $33.45 | 4203 |
| 2025-07-03 | -2.86 | $33.63 | 4700 |
| 2025-07-02 | -1.69 | $33.43 | 3437 |
| 2025-07-01 | -3.57 | $33.35 | 6107 |
| 2025-06-30 | 0.00 | $33.39 | 4100 |
| 2025-06-27 | -3.15 | $33.23 | 3500 |
| 2025-06-26 | -0.86 | $33.15 | 7900 |
| 2025-06-25 | -6.12 | $32.92 | 11400 |
| 2025-06-24 | 0.00 | $32.94 | 3239 |
| 2025-06-23 | -11.88 | $32.64 | 2019 |
| 2025-06-20 | -33.66 | $32.42 | 6400 |
| 2025-06-18 | -28.71 | $32.47 | 3900 |
| 2025-06-17 | -28.71 | $32.47 | 7519 |
| 2025-06-16 | -9.90 | $32.66 | 5400 |
| 2025-06-13 | -33.66 | $32.42 | 7800 |
| 2025-06-12 | -8.04 | $32.67 | 15316 |
| 2025-06-11 | -13.39 | $32.61 | 6030 |
| 2025-06-10 | -0.96 | $32.67 | 6203 |
| 2025-06-09 | -6.00 | $32.58 | 17933 |
| 2025-06-06 | -1.43 | $32.56 | 6600 |
| 2025-06-05 | -15.94 | $32.30 | 10546 |
| 2025-06-04 | -7.01 | $32.41 | 8732 |
| 2025-06-03 | 0.00 | $32.43 | 7300 |
| 2025-06-02 | -8.28 | $32.28 | 8200 |
| 2025-05-30 | -13.10 | $32.21 | 8700 |
| 2025-05-29 | -15.17 | $32.18 | 7400 |
| 2025-05-28 | -15.31 | $32.10 | 14534 |
| 2025-05-27 | -9.69 | $32.21 | 8100 |
| 2025-05-23 | -32.14 | $31.77 | 7113 |
| 2025-05-22 | -25.00 | $31.91 | 9325 |
| 2025-05-21 | -21.90 | $31.94 | 15005 |
| 2025-05-20 | -5.60 | $32.27 | 7400 |
| 2025-05-19 | -0.72 | $32.38 | 18100 |
| 2025-05-16 | -0.63 | $32.32 | 8922 |
| 2025-05-15 | -1.95 | $32.15 | 10700 |
| 2025-05-14 | -1.33 | $32.10 | 6600 |
| 2025-05-13 | -1.67 | $32.09 | 50924 |
| 2025-05-12 | -1.08 | $31.89 | 9800 |
| 2025-05-09 | -8.70 | $31.24 | 8600 |
| 2025-05-08 | -8.70 | $31.24 | 7200 |
| 2025-05-07 | -8.97 | $31.10 | 22122 |
| 2025-05-06 | -11.07 | $31.03 | 13207 |
| 2025-05-05 | -5.79 | $31.18 | 9035 |
| 2025-05-02 | -2.13 | $31.30 | 7941 |
| 2025-05-01 | -3.95 | $31.01 | 10017 |
| 2025-04-30 | -12.50 | $30.89 | 7831 |
| 2025-04-29 | -14.06 | $30.84 | 7322 |
| 2025-04-28 | -16.56 | $30.76 | 7600 |
| 2025-04-25 | -17.81 | $30.72 | 3100 |
| 2025-04-24 | -25.67 | $30.58 | 5800 |
| 2025-04-23 | -41.27 | $30.21 | 7600 |
| 2025-04-22 | -52.57 | $29.84 | 4126 |
| 2025-04-21 | -65.85 | $29.35 | 8900 |
| 2025-04-17 | -53.39 | $29.81 | 7500 |
| 2025-04-16 | -55.01 | $29.75 | 13800 |
| 2025-04-15 | -42.28 | $30.22 | 9800 |
| 2025-04-14 | -41.73 | $30.24 | 9607 |
| 2025-04-11 | -47.43 | $30.03 | 11200 |
| 2025-04-10 | -59.08 | $29.60 | 12100 |
| 2025-04-09 | -38.75 | $30.35 | 18900 |
| 2025-04-08 | -87.80 | $28.54 | 21900 |
| 2025-04-07 | -78.05 | $28.90 | 82000 |
| 2025-04-04 | -100.00 | $28.93 | 378900 |
| 2025-04-03 | -100.00 | $30.23 | 31600 |
| 2025-04-02 | -46.96 | $31.24 | 7826 |
| 2025-04-01 | -64.29 | $31.08 | 7118 |
| 2025-03-31 | -69.84 | $31.01 | 9200 |
| 2025-03-28 | -83.53 | $30.91 | 13227 |
| 2025-03-27 | -60.59 | $31.30 | 8740 |
| 2025-03-26 | -56.65 | $31.38 | 9935 |
| 2025-03-25 | -43.72 | $31.66 | 7003 |
| 2025-03-24 | -47.54 | $31.59 | 9800 |
| 2025-03-21 | -68.09 | $31.23 | 26200 |
| 2025-03-20 | -73.58 | $31.19 | 13000 |
| 2025-03-19 | -72.15 | $31.24 | 14500 |
| 2025-03-18 | -82.76 | $31.03 | 9305 |
| 2025-03-17 | -71.98 | $31.28 | 7200 |
| 2025-03-14 | -78.88 | $31.12 | 10500 |
| 2025-03-13 | -97.41 | $30.69 | 12539 |
| 2025-03-12 | -88.84 | $30.96 | 49108 |
| 2025-03-11 | -93.30 | $30.86 | 15310 |
| 2025-03-10 | -92.02 | $30.99 | 20738 |
| 2025-03-07 | -82.32 | $31.60 | 15000 |
| 2025-03-06 | -94.84 | $31.48 | 9300 |
| 2025-03-05 | -68.83 | $31.89 | 16128 |
| 2025-03-04 | -86.36 | $31.62 | 31800 |
| 2025-03-03 | -92.37 | $31.86 | 25800 |
| 2025-02-28 | -67.29 | $32.23 | 10001 |
| 2025-02-27 | -100.00 | $31.94 | 341700 |
| 2025-02-26 | -84.34 | $32.25 | 8206 |
| 2025-02-25 | -85.54 | $32.24 | 14740 |
| 2025-02-24 | -80.00 | $32.35 | 13700 |
| 2025-02-21 | -68.00 | $32.44 | 14500 |
| 2025-02-20 | -20.00 | $32.80 | 12200 |
| 2025-02-19 | -6.67 | $32.90 | 13348 |
| 2025-02-18 | -7.69 | $32.80 | 12500 |
| 2025-02-14 | -6.25 | $32.80 | 6900 |
| 2025-02-13 | 0.00 | $32.83 | 5000 |
| 2025-02-12 | -35.62 | $32.55 | 13805 |
| 2025-02-11 | -12.30 | $32.66 | 15400 |
| 2025-02-10 | -15.67 | $32.60 | 15648 |
| 2025-02-07 | -25.37 | $32.47 | 6220 |
| 2025-02-06 | -10.45 | $32.67 | 8823 |
| 2025-02-05 | -17.16 | $32.58 | 10112 |
| 2025-02-04 | -23.88 | $32.49 | 15100 |
| 2025-02-03 | -32.09 | $32.38 | 13073 |
| 2025-01-31 | -23.13 | $32.50 | 8500 |
| 2025-01-30 | -12.03 | $32.64 | 22000 |
| 2025-01-29 | -21.05 | $32.52 | 10714 |
| 2025-01-28 | -13.53 | $32.62 | 6002 |
| 2025-01-27 | -31.58 | $32.38 | 15506 |
| 2025-01-24 | -5.26 | $32.73 | 16700 |
| 2025-01-23 | -4.62 | $32.71 | 11107 |
| 2025-01-22 | -4.00 | $32.67 | 29545 |
| 2025-01-21 | 0.00 | $32.55 | 19131 |
| 2025-01-17 | -18.87 | $32.33 | 4104 |
| 2025-01-16 | -36.79 | $32.14 | 17200 |
| 2025-01-15 | -37.27 | $32.16 | 9104 |
| 2025-01-14 | -79.09 | $31.70 | 8748 |
| 2025-01-13 | -79.09 | $31.70 | 6506 |
| 2025-01-10 | -95.10 | $31.62 | 13740 |
| 2025-01-08 | -69.66 | $31.97 | 10126 |
| 2025-01-07 | -76.24 | $31.94 | 14200 |
| 2025-01-06 | -47.52 | $32.23 | 16800 |
| 2025-01-03 | -62.38 | $32.08 | 36231 |
| 2025-01-02 | -83.17 | $31.87 | 25243 |
| 2024-12-31 | -92.67 | $31.87 | 32800 |
| 2024-12-30 | -87.50 | $31.99 | 15831 |
| 2024-12-27 | -77.59 | $32.22 | 28200 |
| 2024-12-26 | -67.67 | $32.45 | 7000 |
| 2024-12-24 | -68.97 | $32.42 | 8600 |
| 2024-12-23 | -76.72 | $32.24 | 40900 |
| 2024-12-20 | -83.62 | $32.08 | 33447 |
| 2024-12-19 | -99.11 | $31.79 | 38302 |
| 2024-12-18 | -100.00 | $31.85 | 23200 |
| 2024-12-17 | -89.27 | $32.44 | 25318 |
| 2024-12-16 | -85.88 | $32.50 | 52700 |
| 2024-12-13 | -88.20 | $32.45 | 27539 |
| 2024-12-12 | -88.20 | $32.45 | 36500 |
| 2024-12-11 | -84.36 | $32.51 | 41706 |
| 2024-12-10 | -90.56 | $32.39 | 24500 |
| 2024-12-09 | -88.33 | $32.43 | 47042 |
| 2024-12-06 | -81.67 | $32.55 | 48607 |
| 2024-12-05 | -84.44 | $32.50 | 55600 |
| 2024-12-04 | -81.11 | $32.56 | 63400 |
| 2024-12-03 | -84.57 | $32.43 | 54000 |
| 2024-12-02 | -6.82 | $32.45 | 2.2M |
| 2024-11-29 | -2.78 | $32.39 | 77227 |
| 2024-11-27 | -13.16 | $32.34 | 12114 |
| 2024-11-26 | -13.51 | $32.33 | 28705 |
| 2024-11-25 | -5.56 | $32.35 | 16300 |
| 2024-11-22 | -2.94 | $32.34 | 3000 |
| 2024-11-21 | -14.71 | $32.30 | 4700 |
| 2024-11-20 | -14.71 | $32.30 | 2900 |
| 2024-11-19 | -14.71 | $32.30 | 2100 |
| 2024-11-18 | -17.65 | $32.29 | 613 |
| 2024-11-15 | -20.59 | $32.28 | 4200 |
| 2024-11-14 | -12.90 | $32.28 | 4428 |
| 2024-11-13 | -12.90 | $32.28 | 1724 |
| 2024-11-12 | -14.29 | $32.27 | 438 |
| 2024-11-11 | -17.14 | $32.26 | 1714 |
| 2024-11-08 | -11.43 | $32.28 | 2134 |
| 2024-11-07 | -25.71 | $32.23 | 215 |
| 2024-11-06 | -23.26 | $32.22 | 100 |
| 2024-11-05 | -41.86 | $32.14 | — |
| 2024-11-04 | -53.33 | $32.08 | 3400 |
| 2024-11-01 | -48.08 | $32.07 | 100 |
| 2024-10-31 | -53.85 | $32.04 | 800 |
| 2024-10-30 | -33.90 | $32.12 | 308 |
| 2024-10-29 | -32.26 | $32.12 | 436 |
| 2024-10-28 | -33.87 | $32.11 | 300 |
| 2024-10-25 | -38.71 | $32.08 | 1539 |
| 2024-10-24 | -38.71 | $32.08 | 2400 |
| 2024-10-23 | -43.55 | $32.05 | 3900 |
| 2024-10-22 | -37.10 | $32.09 | 1000 |
| 2024-10-21 | -38.71 | $32.08 | 2200 |
| 2024-10-18 | -5.00 | $32.08 | 600 |
| 2024-10-17 | 0.00 | $32.05 | 3636 |
| 2024-10-16 | -8.57 | $32.02 | 600 |
| 2024-10-15 | -8.33 | $32.00 | 3200 |
| 2024-10-14 | 0.00 | $32.02 | 100 |
| 2024-10-11 | 0.00 | $31.97 | 100 |
| 2024-10-10 | 0.00 | $31.93 | 141 |
| 2024-10-09 | 0.00 | $31.92 | 517 |
| 2024-10-08 | 0.00 | $31.87 | 100 |
| 2024-10-07 | -9.68 | $31.81 | 100 |
| 2024-10-04 | 0.00 | $31.87 | 807 |
| 2024-10-03 | -13.70 | $31.77 | 4004 |
| 2024-10-02 | -9.59 | $31.80 | 4000 |
| 2024-10-01 | -10.96 | $31.79 | 4113 |
| 2024-09-30 | 0.00 | $31.87 | 400 |
| 2024-09-27 | -1.41 | $31.84 | 300 |
| 2024-09-26 | 0.00 | $31.85 | 100 |
| 2024-09-25 | 0.00 | $31.84 | 100 |
| 2024-09-24 | 0.00 | $31.84 | 600 |
| 2024-09-23 | -1.45 | $31.82 | 44000 |
| 2024-09-20 | 0.00 | $31.80 | 100 |
| 2024-09-19 | 0.00 | $31.79 | 1806 |
| 2024-09-18 | -8.62 | $31.67 | 847 |
| 2024-09-17 | 0.00 | $31.67 | 600 |
| 2024-09-16 | 0.00 | $31.67 | 605 |
| 2024-09-13 | 0.00 | $31.66 | 549 |
| 2024-09-12 | -8.16 | $31.59 | 204 |
| 2024-09-11 | -21.15 | $31.52 | 10800 |
| 2024-09-10 | -46.15 | $31.39 | 1226 |
| 2024-09-09 | -43.06 | $31.32 | 2100 |
| 2024-09-06 | -53.49 | $31.17 | 1741 |
| 2024-09-05 | -22.50 | $31.36 | 3100 |
| 2024-09-04 | -20.33 | $31.38 | 300 |
| 2024-09-03 | -21.14 | $31.37 | 1649 |
| 2024-08-30 | 0.00 | $31.63 | 1300 |
| 2024-08-29 | -2.38 | $31.54 | 3200 |
| 2024-08-28 | -2.41 | $31.52 | 1700 |
| 2024-08-27 | 0.00 | $31.56 | 1639 |
| 2024-08-26 | -1.22 | $31.52 | 9011 |
| 2024-08-23 | 0.00 | $31.54 | 5400 |
| 2024-08-22 | -7.36 | $31.41 | 1514 |
| 2024-08-21 | -4.29 | $31.46 | 3600 |
| 2024-08-20 | -1.25 | $31.48 | 1400 |
| 2024-08-19 | 0.00 | $31.50 | 300 |
| 2024-08-16 | 0.00 | $31.42 | 1430 |
| 2024-08-15 | 0.00 | $31.39 | 1614 |
| 2024-08-14 | -4.96 | $31.24 | 3505 |
| 2024-08-13 | -12.06 | $31.14 | 100 |
| 2024-08-12 | -29.93 | $30.93 | 2700 |
| 2024-08-09 | -31.29 | $30.91 | 400 |
| 2024-08-08 | -41.50 | $30.76 | 1400 |
| 2024-08-07 | -65.99 | $30.40 | 606 |
| 2024-08-06 | -56.46 | $30.54 | 1300 |
| 2024-08-05 | -80.95 | $30.18 | 23300 |
| 2024-08-02 | -85.71 | $30.77 | 2544 |
| 2024-08-01 | -52.63 | $31.07 | 100 |
| 2024-07-31 | -17.54 | $31.27 | 1100 |
| 2024-07-30 | -47.37 | $31.10 | 100 |
| 2024-07-29 | -45.61 | $31.11 | 1400 |
| 2024-07-26 | -47.37 | $31.10 | 2000 |
| 2024-07-25 | -68.42 | $30.98 | 2100 |
| 2024-07-24 | -94.74 | $31.01 | 2100 |
| 2024-07-23 | -30.95 | $31.24 | 2904 |
| 2024-07-22 | -21.43 | $31.28 | 2429 |
| 2024-07-19 | -52.38 | $31.15 | 3976 |
| 2024-07-18 | -38.10 | $31.21 | 3029 |
| 2024-07-17 | -21.43 | $31.28 | 1761 |
| 2024-07-16 | 0.00 | $31.37 | 7601 |
| 2024-07-15 | -3.92 | $31.34 | 114 |
| 2024-07-12 | -5.88 | $31.33 | 3188 |
| 2024-07-11 | -10.42 | $31.27 | 255 |
| 2024-07-10 | 0.00 | $31.32 | 1357 |
| 2024-07-09 | -7.02 | $31.23 | 3460 |
| 2024-07-08 | 0.00 | $31.25 | 184 |
| 2024-07-05 | 0.00 | $31.24 | 2 |
| 2024-07-03 | 0.00 | $31.18 | 713 |
| 2024-07-02 | 0.00 | $31.15 | 342 |
| 2024-07-01 | 0.00 | $31.13 | 1797 |
| 2024-06-28 | -6.94 | $31.05 | 1024 |
| 2024-06-27 | -2.90 | $31.05 | 499 |
| 2024-06-26 | -1.52 | $31.03 | 5896 |
| 2024-06-25 | -6.06 | $31.00 | 600 |
| 2024-06-24 | -10.61 | $30.97 | 633 |
| 2024-06-21 | -7.58 | $30.99 | 1455 |
| 2024-06-20 | -7.58 | $30.99 | 622 |
| 2024-06-18 | -3.03 | $31.02 | 1976 |
| 2024-06-17 | -3.13 | $31.00 | 3850 |
| 2024-06-14 | -5.26 | $30.92 | 438 |
| 2024-06-13 | 0.00 | $30.95 | 930 |
| 2024-06-12 | -5.26 | $30.92 | 10590 |
| 2024-06-11 | -1.89 | $30.80 | 158 |
| 2024-06-10 | -7.27 | $30.77 | 231 |
| 2024-06-07 | -10.91 | $30.75 | 974 |
| 2024-06-06 | 0.00 | $30.75 | 252689 |
| 2024-06-05 | 0.00 | $30.74 | 2185 |
| 2024-06-04 | -9.09 | $30.60 | 6390 |
| 2024-06-03 | -12.90 | $30.57 | 2028 |
| 2024-05-31 | -12.86 | $30.56 | 1874 |
| 2024-05-30 | -17.48 | $30.47 | 1225 |
| 2024-05-29 | -11.93 | $30.52 | 5394 |
| 2024-05-28 | -4.59 | $30.60 | 12440 |
| 2024-05-24 | -2.80 | $30.60 | 2553 |
| 2024-05-23 | -12.26 | $30.49 | 3048 |
| 2024-05-22 | -4.50 | $30.57 | 1914 |
| 2024-05-21 | -0.90 | $30.61 | 361724 |
| 2024-05-20 | -3.67 | $30.56 | 3535 |
| 2024-05-17 | -4.07 | $30.54 | 2198 |
| 2024-05-16 | -5.47 | $30.52 | 2080 |
| 2024-05-15 | -0.81 | $30.53 | 4332 |
| 2024-05-14 | -2.78 | $30.36 | 5548 |
| 2024-05-13 | -3.00 | $30.28 | 476588 |
| 2024-05-10 | -3.00 | $30.28 | 5043 |
| 2024-05-09 | 0.00 | $30.24 | 3563 |
| 2024-05-08 | -3.41 | $30.16 | 4148 |
| 2024-05-07 | -4.55 | $30.15 | 4918 |
| 2024-05-06 | -3.61 | $30.11 | 7936 |
| 2024-05-03 | -8.22 | $29.98 | 3224 |
| 2024-05-02 | -41.10 | $29.74 | 5971 |
| 2024-05-01 | -62.20 | $29.62 | 2981 |
| 2024-04-30 | -53.66 | $29.69 | 4627 |
| 2024-04-29 | -28.05 | $29.90 | 5262 |
| 2024-04-26 | -34.15 | $29.85 | 4587 |
| 2024-04-25 | -56.10 | $29.67 | 5954 |
| 2024-04-24 | -45.12 | $29.76 | 9986 |
| 2024-04-23 | -50.00 | $29.72 | 2751 |
| 2024-04-22 | -74.39 | $29.52 | 7340 |
| 2024-04-19 | -96.34 | $29.34 | 4670 |
| 2024-04-18 | -97.06 | $29.47 | 9400 |
| 2024-04-17 | -90.77 | $29.54 | 12782 |
| 2024-04-16 | -92.98 | $29.60 | 7523 |
| 2024-04-15 | -94.44 | $29.62 | 5211 |
| 2024-04-12 | -75.56 | $29.79 | 4564 |
| 2024-04-11 | -24.44 | $30.02 | 7270 |
| 2024-04-10 | -48.89 | $29.91 | 6655 |
| 2024-04-09 | -24.44 | $30.02 | 3585 |
| 2024-04-08 | -20.00 | $30.03 | 3105 |
| 2024-04-05 | -28.00 | $29.99 | 7897 |
| 2024-04-04 | -54.00 | $29.86 | 6692 |
| 2024-04-03 | -24.53 | $30.00 | 6582 |
| 2024-04-02 | -21.67 | $30.00 | 3984 |
| 2024-04-01 | -6.67 | $30.09 | 2668 |
| 2024-03-28 | 0.00 | $30.13 | 8341 |
| 2024-03-27 | -3.45 | $30.09 | 5779 |
| 2024-03-26 | -18.97 | $30.00 | 9832 |
| 2024-03-25 | -20.69 | $29.99 | 5685 |
| 2024-03-22 | -8.62 | $30.06 | 5757 |
| 2024-03-21 | -8.62 | $30.06 | 13405 |
| 2024-03-20 | -7.55 | $29.97 | 9688 |
| 2024-03-19 | -2.86 | $29.88 | 7245 |
| 2024-03-18 | -14.29 | $29.80 | 51588 |
| 2024-03-15 | -25.71 | $29.72 | 14605 |
| 2024-03-14 | -15.71 | $29.79 | 35409 |
| 2024-03-13 | -7.14 | $29.85 | 6864 |
| 2024-03-12 | -7.32 | $29.84 | 11065 |
| 2024-03-11 | -25.61 | $29.69 | 6029 |
| 2024-03-08 | -19.51 | $29.74 | 5818 |
| 2024-03-07 | 0.00 | $29.83 | 7332 |
| 2024-03-06 | -18.06 | $29.67 | 22446 |
| 2024-03-05 | -29.17 | $29.59 | 7813 |
| 2024-03-04 | -5.56 | $29.76 | 8006 |
| 2024-03-01 | -1.39 | $29.79 | 7148 |
| 2024-02-29 | -2.38 | $29.66 | 9249 |
| 2024-02-28 | -13.10 | $29.57 | 8924 |
| 2024-02-27 | -10.71 | $29.59 | 5939 |
| 2024-02-26 | -11.90 | $29.58 | 6091 |
| 2024-02-23 | -9.52 | $29.60 | 4338 |
| 2024-02-22 | -7.59 | $29.57 | 7488 |
| 2024-02-21 | -32.84 | $29.29 | 5110 |
| 2024-02-20 | -29.85 | $29.31 | 13670 |
| 2024-02-16 | -20.59 | $29.37 | 6537 |
| 2024-02-15 | -6.74 | $29.45 | 13158 |
| 2024-02-14 | -17.31 | $29.33 | 11317 |
| 2024-02-13 | -30.43 | $29.16 | 10938 |
| 2024-02-12 | -11.30 | $29.38 | 7213 |
| 2024-02-09 | -3.64 | $29.42 | 16583 |
| 2024-02-08 | -4.95 | $29.32 | 198094 |
| 2024-02-07 | -3.96 | $29.33 | 3138 |
| 2024-02-06 | -10.87 | $29.18 | 10754 |
| 2024-02-05 | -10.87 | $29.18 | 3784 |
| 2024-02-02 | -6.06 | $29.22 | 5826 |
| 2024-02-01 | -12.64 | $29.05 | 5121 |
| 2024-01-31 | -34.48 | $28.86 | 8585 |
| 2024-01-30 | -2.30 | $29.14 | 8648 |
| 2024-01-29 | 0.00 | $29.16 | 16654 |
| 2024-01-26 | -10.26 | $28.99 | 18024 |
| 2024-01-25 | 0.00 | $29.05 | 18825 |
| 2024-01-24 | -15.79 | $28.93 | 5756 |
| 2024-01-23 | -1.56 | $28.92 | 39140 |
| 2024-01-22 | -12.50 | $28.85 | 13905 |
| 2024-01-19 | -5.45 | $28.81 | 4576 |
| 2024-01-18 | -45.28 | $28.58 | 7363 |
| 2024-01-17 | -75.47 | $28.42 | 6547 |
| 2024-01-16 | -58.49 | $28.51 | 10641 |
| 2024-01-12 | -20.75 | $28.71 | 8981 |
| 2024-01-11 | -8.57 | $28.71 | 9002 |
| 2024-01-10 | -10.13 | $28.68 | 10824 |
| 2024-01-09 | -19.75 | $28.57 | 44522 |
| 2024-01-08 | -14.29 | $28.60 | 1299 |
| 2024-01-05 | -35.11 | $28.40 | 14346 |
| 2024-01-04 | -38.84 | $28.33 | 10783 |
| 2024-01-03 | -33.98 | $28.38 | 24557 |
| 2024-01-02 | -21.90 | $28.50 | 67932 |
| 2023-12-29 | -9.52 | $28.63 | 15759 |
| 2023-12-28 | -2.63 | $28.70 | 21369 |
| 2023-12-27 | 0.00 | $28.69 | 14611 |
| 2023-12-26 | -3.81 | $28.60 | 9729 |
| 2023-12-22 | -5.77 | $28.57 | 33454 |
| 2023-12-21 | -14.42 | $28.48 | 37856 |
| 2023-12-20 | -26.92 | $28.35 | 41890 |
| 2023-12-19 | -2.78 | $28.59 | 45911 |
| 2023-12-18 | -1.85 | $28.52 | 16400 |
| 2023-12-15 | -4.46 | $28.42 | 54104 |
| 2023-12-14 | -2.59 | $28.44 | 62119 |
| 2023-12-13 | -3.70 | $28.35 | 30730 |
| 2023-12-12 | -4.88 | $28.09 | 67215 |
| 2023-12-11 | -1.60 | $28.02 | 57665 |
| 2023-12-08 | -1.95 | $27.96 | 109384 |
| 2023-12-07 | -5.30 | $27.85 | 27843 |
| 2023-12-06 | -12.58 | $27.74 | 817649 |
| 2023-12-05 | -9.93 | $27.78 | 31344 |
| 2023-12-04 | -8.61 | $27.80 | 66715 |
| 2023-12-01 | -1.32 | $27.91 | 121900 |
| 2023-11-30 | -3.03 | $27.77 | 33600 |
| 2023-11-29 | -5.19 | $27.71 | 3900 |
| 2023-11-28 | -3.24 | $27.69 | 2500 |
| 2023-11-27 | -3.85 | $27.67 | 2000 |
| 2023-11-24 | -2.49 | $27.70 | 500 |
| 2023-11-22 | -2.49 | $27.70 | 3700 |
| 2023-11-21 | -4.70 | $27.58 | 1200 |
| 2023-11-20 | -2.14 | $27.64 | 2300 |
| 2023-11-17 | -1.42 | $27.44 | 6200 |
| 2023-11-16 | -3.77 | $27.39 | 356000 |
| 2023-11-15 | -4.25 | $27.38 | 2200 |
| 2023-11-14 | -2.96 | $27.32 | 2000 |
| 2023-11-13 | -2.00 | $26.82 | 1200 |
| 2023-11-10 | -0.67 | $26.83 | 1600 |
| 2023-11-09 | -22.46 | $26.42 | 1800 |
| 2023-11-08 | -6.52 | $26.64 | 2600 |
| 2023-11-07 | -9.42 | $26.60 | 2200 |
| 2023-11-06 | -14.49 | $26.53 | 1100 |
| 2023-11-03 | -15.94 | $26.51 | 2200 |
| 2023-11-02 | -33.33 | $26.27 | 5000 |
| 2023-11-01 | -62.32 | $25.87 | 10400 |
| 2023-10-31 | -77.54 | $25.66 | 1600 |
| 2023-10-30 | -84.06 | $25.57 | 3400 |
| 2023-10-27 | -99.28 | $25.36 | 2500 |
| 2023-10-26 | -97.64 | $25.49 | 3900 |
| 2023-10-25 | -98.10 | $25.70 | 4700 |
| 2023-10-24 | -83.33 | $25.98 | 1300 |
| 2023-10-23 | -100.00 | $25.83 | 2000 |
| 2023-10-20 | -100.00 | $25.85 | 2700 |
| 2023-10-19 | -70.00 | $26.17 | 3200 |
| 2023-10-18 | -48.75 | $26.34 | 2800 |
| 2023-10-17 | -42.50 | $26.62 | 37600 |
| 2023-10-16 | -38.33 | $26.67 | 2300 |
| 2023-10-13 | -59.17 | $26.42 | 5300 |
| 2023-10-12 | -50.83 | $26.52 | 1900 |
| 2023-10-11 | -49.33 | $26.69 | 3500 |
| 2023-10-10 | -56.00 | $26.59 | 700 |
| 2023-10-09 | -64.00 | $26.47 | 900 |
| 2023-10-06 | -72.00 | $26.35 | 2000 |
| 2023-10-05 | -92.00 | $26.05 | 4200 |
| 2023-10-04 | -86.67 | $26.13 | 4800 |
| 2023-10-03 | -98.00 | $25.96 | 5500 |
| 2023-10-02 | -85.21 | $26.23 | 2300 |
| 2023-09-29 | -85.99 | $26.24 | 3600 |
| 2023-09-28 | -82.17 | $26.30 | 4000 |
| 2023-09-27 | -91.08 | $26.16 | 2000 |
| 2023-09-26 | -96.58 | $26.18 | 414200 |
| 2023-09-25 | -87.40 | $26.48 | 3700 |
| 2023-09-22 | -100.00 | $26.42 | 100 |
| 2023-09-21 | -100.00 | $26.49 | 1900 |
| 2023-09-20 | -79.78 | $26.88 | 400 |
| 2023-09-19 | -57.30 | $27.08 | 400 |
| 2023-09-18 | -52.81 | $27.12 | 1200 |
| 2023-09-15 | -56.18 | $27.09 | 100 |
| 2023-09-14 | -17.98 | $27.43 | — |
| 2023-09-13 | -41.57 | $27.22 | — |
| 2023-09-12 | -44.94 | $27.19 | — |
| 2023-09-11 | -29.21 | $27.33 | 100 |
| 2023-09-08 | -48.31 | $27.16 | 100 |
| 2023-09-07 | -49.44 | $27.15 | 500 |
| 2023-09-06 | -41.57 | $27.22 | 3100 |
| 2023-09-05 | -21.35 | $27.40 | 2700 |
| 2023-09-01 | -11.24 | $27.49 | 3900 |
| 2023-08-31 | -15.38 | $27.47 | 3500 |
| 2023-08-30 | -12.09 | $27.50 | 200 |
| 2023-08-29 | -23.08 | $27.40 | 400 |
| 2023-08-28 | -69.57 | $27.05 | 100 |
| 2023-08-25 | -82.93 | $26.91 | 1900 |
| 2023-08-24 | -96.67 | $26.77 | 600 |
| 2023-08-23 | -71.90 | $27.07 | 1000 |
| 2023-08-22 | -92.56 | $26.82 | 3600 |
| 2023-08-21 | -85.12 | $26.91 | 300 |
| 2023-08-18 | -100.00 | $26.73 | 200 |
| 2023-08-17 | -100.00 | $26.75 | 500 |
| 2023-08-16 | -98.04 | $26.94 | 700 |
| 2023-08-15 | -100.00 | $27.10 | 100 |
| 2023-08-14 | -84.51 | $27.34 | 100 |
| 2023-08-11 | -100.00 | $27.23 | 400 |
| 2023-08-10 | -100.00 | $27.24 | 100 |
| 2023-08-09 | -98.53 | $27.27 | 3000 |
| 2023-08-08 | -72.46 | $27.44 | 3400 |
| 2023-08-07 | -49.47 | $27.47 | 56000 |
| 2023-08-04 | -60.95 | $27.30 | 5200 |
| 2023-08-03 | -46.23 | $27.45 | 10700 |
| 2023-08-02 | -37.17 | $27.52 | 4300 |
| 2023-08-01 | -13.27 | $27.79 | 343000 |
| 2023-07-31 | -7.08 | $27.86 | 4100 |
| 2023-07-28 | -7.96 | $27.85 | 1400 |
| 2023-07-27 | -31.62 | $27.57 | 4100 |
| 2023-07-26 | -7.83 | $27.74 | 6600 |
| 2023-07-25 | -4.35 | $27.78 | 2100 |
| 2023-07-24 | -10.24 | $27.70 | 2200 |
| 2023-07-21 | -17.32 | $27.61 | 2900 |
| 2023-07-20 | -18.90 | $27.59 | 2700 |
| 2023-07-19 | -4.72 | $27.77 | 2700 |
| 2023-07-18 | 0.00 | $27.73 | 700 |
| 2023-07-17 | 0.00 | $27.57 | 4700 |
| 2023-07-14 | -9.18 | $27.45 | 4400 |
| 2023-07-13 | 0.00 | $27.50 | 1200 |
| 2023-07-12 | -8.64 | $27.26 | 5700 |
| 2023-07-11 | -10.53 | $27.12 | 5500 |
| 2023-07-10 | -31.33 | $26.94 | 1000 |
| 2023-07-07 | -29.17 | $26.92 | 11900 |
| 2023-07-06 | -25.74 | $26.94 | 11400 |
| 2023-07-05 | -6.93 | $27.13 | 800 |
| 2023-07-03 | -2.97 | $27.17 | 500 |
| 2023-06-30 | -2.75 | $27.17 | 2300 |
| 2023-06-29 | -18.11 | $26.84 | 88100 |
| 2023-06-28 | -25.55 | $26.72 | 1300 |
| 2023-06-27 | -21.17 | $26.78 | 700 |
| 2023-06-26 | -37.23 | $26.56 | 1200 |
| 2023-06-23 | -28.67 | $26.64 | 1200 |
| 2023-06-22 | -18.29 | $26.77 | 900 |
| 2023-06-21 | -20.73 | $26.73 | 4500 |
| 2023-06-20 | -13.41 | $26.85 | 1200 |
| 2023-06-16 | -9.15 | $26.92 | 2900 |
| 2023-06-15 | -3.66 | $27.01 | 1800 |
| 2023-06-14 | -8.09 | $26.68 | 33400 |
| 2023-06-13 | -2.94 | $26.71 | 900 |
| 2023-06-12 | 0.00 | $26.54 | 700 |
| 2023-06-09 | 0.00 | $26.37 | 700 |
| 2023-06-08 | -3.09 | $26.33 | 14500 |
| 2023-06-07 | -16.49 | $26.20 | 2100 |
| 2023-06-06 | -8.25 | $26.28 | 1500 |
| 2023-06-05 | -13.40 | $26.23 | 1900 |
| 2023-06-02 | 0.00 | $26.28 | 1000 |
| 2023-06-01 | -1.25 | $25.95 | 1100 |
| 2023-05-31 | -22.78 | $25.77 | 1000 |
| 2023-05-30 | -8.86 | $25.88 | 800 |
| 2023-05-26 | -3.90 | $25.90 | 400 |
| 2023-05-25 | -40.26 | $25.62 | 1100 |
| 2023-05-24 | -62.34 | $25.45 | 3200 |
| 2023-05-23 | -37.35 | $25.62 | 1200 |
| 2023-05-22 | -12.05 | $25.83 | 4600 |
| 2023-05-19 | -14.46 | $25.81 | 6000 |
| 2023-05-18 | 0.00 | $25.86 | 1000 |
| 2023-05-17 | -15.38 | $25.65 | 600 |
| 2023-05-16 | -53.85 | $25.40 | 1900 |
| 2023-05-15 | -32.31 | $25.54 | 2600 |
| 2023-05-12 | -41.54 | $25.48 | 1400 |
| 2023-05-11 | -38.46 | $25.50 | 3600 |
| 2023-05-10 | -30.77 | $25.55 | 9000 |
| 2023-05-09 | -47.69 | $25.44 | 2200 |
| 2023-05-08 | -33.85 | $25.53 | 300 |
| 2023-05-05 | -30.77 | $25.55 | 6200 |
| 2023-05-04 | -87.69 | $25.18 | 320900 |
| 2023-05-03 | -73.85 | $25.27 | 23500 |
| 2023-05-02 | -43.08 | $25.47 | 6000 |
| 2023-05-01 | -7.69 | $25.70 | 5500 |
| 2023-04-28 | 0.00 | $25.69 | 20000 |
| 2023-04-27 | -21.43 | $25.54 | 1000 |
| 2023-04-26 | -64.10 | $25.16 | 1800 |
| 2023-04-25 | -41.84 | $25.25 | 84500 |
| 2023-04-24 | -15.31 | $25.51 | 53600 |
| 2023-04-21 | -14.29 | $25.51 | 10000 |
| 2023-04-20 | -15.93 | $25.48 | 14300 |
| 2023-04-19 | -5.31 | $25.60 | 800 |
| 2023-04-18 | -3.54 | $25.62 | 500 |
| 2023-04-17 | -7.08 | $25.58 | 1500 |
| 2023-04-14 | -9.76 | $25.54 | 332600 |
| 2023-04-13 | -0.73 | $25.60 | 10300 |
| 2023-04-12 | -11.28 | $25.33 | 1100 |
| 2023-04-11 | -4.51 | $25.42 | 2900 |
| 2023-04-10 | -6.77 | $25.39 | 700 |
| 2023-04-06 | -6.67 | $25.39 | 3000 |
| 2023-04-05 | -12.59 | $25.31 | 1500 |
| 2023-04-04 | -8.89 | $25.36 | 1000 |
| 2023-04-03 | 0.00 | $25.48 | 1200 |
| 2023-03-31 | 0.00 | $25.40 | 700 |
| 2023-03-30 | -11.50 | $25.13 | 3900 |
| 2023-03-29 | -22.12 | $25.01 | 37200 |
| 2023-03-28 | -46.02 | $24.74 | 2200 |
| 2023-03-27 | -41.59 | $24.79 | 1200 |
| 2023-03-24 | -46.90 | $24.73 | 1500 |
| 2023-03-23 | -52.21 | $24.67 | 5800 |
| 2023-03-22 | -55.75 | $24.63 | 2600 |
| 2023-03-21 | -31.86 | $24.90 | 1000 |
| 2023-03-20 | -53.10 | $24.66 | 1500 |
| 2023-03-17 | -67.26 | $24.50 | 600 |
| 2023-03-16 | -57.58 | $24.69 | 800 |
| 2023-03-15 | -85.61 | $24.33 | 1700 |
| 2023-03-14 | -75.86 | $24.48 | 1000 |
| 2023-03-13 | -93.79 | $24.22 | 900 |
| 2023-03-10 | -95.17 | $24.20 | 1600 |
| 2023-03-09 | -99.12 | $24.46 | 2800 |
| 2023-03-08 | -74.26 | $24.83 | 3000 |
| 2023-03-07 | -77.88 | $24.80 | 6200 |
| 2023-03-06 | -47.12 | $25.12 | 2500 |
| 2023-03-03 | -50.94 | $25.09 | 1200 |
| 2023-03-02 | -81.25 | $24.78 | 3200 |
| 2023-03-01 | -94.50 | $24.66 | 2200 |
| 2023-02-28 | -87.85 | $24.75 | 6100 |
| 2023-02-27 | -85.98 | $24.77 | 2300 |
| 2023-02-24 | -92.52 | $24.70 | 8200 |
| 2023-02-23 | -77.78 | $24.92 | 4900 |
| 2023-02-22 | -81.08 | $24.79 | 3100 |
| 2023-02-21 | -75.68 | $24.85 | 1100 |
| 2023-02-17 | -41.44 | $25.23 | 3300 |
| 2023-02-16 | -31.06 | $25.28 | 1600 |
| 2023-02-15 | -12.32 | $25.52 | 1200 |
| 2023-02-14 | -13.77 | $25.50 | 1500 |
| 2023-02-13 | -15.94 | $25.47 | 1400 |
| 2023-02-10 | -29.71 | $25.28 | 1900 |
| 2023-02-09 | -34.06 | $25.22 | 2200 |
| 2023-02-08 | -21.74 | $25.39 | 1400 |
| 2023-02-07 | -5.52 | $25.61 | 900 |
| 2023-02-06 | -23.45 | $25.35 | 30000 |
| 2023-02-03 | -14.20 | $25.45 | 7100 |
| 2023-02-02 | -3.30 | $25.63 | 1400 |
| 2023-02-01 | -0.65 | $25.39 | 5100 |
| 2023-01-31 | -2.82 | $25.21 | 14100 |
| 2023-01-30 | -22.54 | $24.93 | 11600 |
| 2023-01-27 | -7.04 | $25.15 | 4700 |
| 2023-01-26 | 0.00 | $25.08 | 19100 |
| 2023-01-25 | -8.06 | $24.87 | 70000 |
| 2023-01-24 | -6.45 | $24.89 | 6500 |
| 2023-01-23 | -3.03 | $24.93 | 23300 |
| 2023-01-20 | -16.26 | $24.68 | 4000 |
| 2023-01-19 | -42.28 | $24.36 | 6200 |
| 2023-01-18 | -33.33 | $24.47 | 3300 |
| 2023-01-17 | -10.57 | $24.75 | 4700 |
| 2023-01-13 | 0.00 | $24.79 | 7000 |
| 2023-01-12 | -14.52 | $24.71 | 4900 |
| 2023-01-11 | -73.53 | $24.64 | 6500 |
| 2023-01-10 | -79.68 | $24.41 | 4300 |
| 2023-01-09 | -82.89 | $24.29 | 2900 |
| 2023-01-06 | -82.62 | $24.30 | 5400 |
| 2023-01-05 | -94.12 | $23.87 | 2000 |
| 2023-01-04 | -89.30 | $24.05 | 16600 |
| 2023-01-03 | -92.78 | $23.92 | 4400 |
| 2022-12-30 | -90.91 | $23.99 | 6900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.11
2026-07-17
Close Price
$39.29
Vol: 3402Average Directional Index - Detailed Analysis
Minimum
4.56
Average
24.40
Maximum
64.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.11 | $39.29 | 3402 |
| 2026-07-16 | 11.57 | $39.49 | 11233 |
| 2026-07-15 | 11.96 | $39.60 | 5246 |
| 2026-07-14 | 12.10 | $39.51 | 5200 |
| 2026-07-13 | 12.40 | $39.40 | 3202 |
| 2026-07-10 | 12.88 | $39.57 | 4909 |
| 2026-07-09 | 13.21 | $39.44 | 9300 |
| 2026-07-08 | 13.81 | $39.25 | 9705 |
| 2026-07-07 | 14.19 | $39.32 | 13949 |
| 2026-07-06 | 14.80 | $39.42 | 3100 |
| 2026-07-02 | 15.49 | $39.20 | 8600 |
| 2026-07-01 | 16.26 | $39.23 | 10120 |
| 2026-06-30 | 16.78 | $39.26 | 11600 |
| 2026-06-29 | 17.43 | $39.08 | 6331 |
| 2026-06-26 | 18.18 | $38.84 | 14538 |
| 2026-06-25 | 18.53 | $38.79 | 11409 |
| 2026-06-24 | 18.90 | $38.80 | 5616 |
| 2026-06-23 | 19.32 | $38.81 | 8100 |
| 2026-06-22 | 19.94 | $39.16 | 8400 |
| 2026-06-18 | 20.78 | $39.24 | 6515 |
| 2026-06-17 | 21.83 | $38.95 | 6000 |
| 2026-06-16 | 22.92 | $39.28 | 5333 |
| 2026-06-15 | 23.40 | $39.33 | 19400 |
| 2026-06-12 | 23.83 | $38.94 | 8300 |
| 2026-06-11 | 25.00 | $38.80 | 9800 |
| 2026-06-10 | 26.14 | $38.46 | 18834 |
| 2026-06-09 | 27.24 | $38.78 | 11700 |
| 2026-06-08 | 28.39 | $38.88 | 8443 |
| 2026-06-05 | 29.18 | $38.85 | 11317 |
| 2026-06-04 | 30.01 | $39.38 | 7000 |
| 2026-06-03 | 29.65 | $39.28 | 5640 |
| 2026-06-02 | 29.29 | $39.40 | 2504 |
| 2026-06-01 | 28.59 | $39.37 | 6800 |
| 2026-05-29 | 27.86 | $39.34 | 8200 |
| 2026-05-28 | 27.13 | $39.26 | 11600 |
| 2026-05-27 | 26.55 | $39.14 | 11200 |
| 2026-05-26 | 26.06 | $39.12 | 9900 |
| 2026-05-22 | 25.59 | $38.98 | 3311 |
| 2026-05-21 | 25.27 | $38.86 | 14500 |
| 2026-05-20 | 25.03 | $38.85 | 9113 |
| 2026-05-19 | 24.89 | $38.57 | 5306 |
| 2026-05-18 | 24.94 | $38.76 | 3543 |
| 2026-05-15 | 24.78 | $38.71 | 20800 |
| 2026-05-14 | 24.50 | $38.97 | 12700 |
| 2026-05-13 | 23.82 | $38.82 | 16123 |
| 2026-05-12 | 23.24 | $38.74 | 7200 |
| 2026-05-11 | 22.79 | $38.73 | 5603 |
| 2026-05-08 | 22.28 | $38.72 | 20400 |
| 2026-05-07 | 21.57 | $38.53 | 10700 |
| 2026-05-06 | 20.89 | $38.60 | 11800 |
| 2026-05-05 | 20.23 | $38.29 | 61600 |
| 2026-05-04 | 19.86 | $38.12 | 5340 |
| 2026-05-01 | 19.68 | $38.25 | 22500 |
| 2026-04-30 | 19.33 | $38.17 | 21031 |
| 2026-04-29 | 19.14 | $37.89 | 10100 |
| 2026-04-28 | 19.28 | $37.88 | 7511 |
| 2026-04-27 | 19.40 | $38.03 | 6200 |
| 2026-04-24 | 19.34 | $37.98 | 9800 |
| 2026-04-23 | 19.32 | $37.77 | 8537 |
| 2026-04-22 | 19.42 | $37.92 | 9800 |
| 2026-04-21 | 19.36 | $37.63 | 14815 |
| 2026-04-20 | 19.31 | $37.79 | 8800 |
| 2026-04-17 | 19.11 | $37.84 | 11732 |
| 2026-04-16 | 18.80 | $37.51 | 7400 |
| 2026-04-15 | 18.80 | $37.51 | 14017 |
| 2026-04-14 | 18.88 | $37.27 | 4449 |
| 2026-04-13 | 19.19 | $36.98 | 6200 |
| 2026-04-10 | 19.88 | $36.71 | 4800 |
| 2026-04-09 | 20.81 | $36.77 | 8500 |
| 2026-04-08 | 21.83 | $36.56 | 14507 |
| 2026-04-07 | 22.87 | $35.91 | 6000 |
| 2026-04-06 | 23.01 | $35.91 | 6148 |
| 2026-04-02 | 23.37 | $35.77 | 15814 |
| 2026-04-01 | 23.57 | $35.77 | 7600 |
| 2026-03-31 | 23.93 | $35.55 | 3649 |
| 2026-03-30 | 23.75 | $34.87 | 9800 |
| 2026-03-27 | 22.64 | $34.95 | 4900 |
| 2026-03-26 | 21.53 | $35.40 | 11830 |
| 2026-03-25 | 20.75 | $35.82 | 10736 |
| 2026-03-24 | 20.38 | $35.66 | 4936 |
| 2026-03-23 | 19.74 | $35.79 | 5803 |
| 2026-03-20 | 19.20 | $35.43 | 4500 |
| 2026-03-19 | 17.87 | $35.87 | 11600 |
| 2026-03-18 | 16.66 | $35.90 | 6600 |
| 2026-03-17 | 15.65 | $36.31 | 10118 |
| 2026-03-16 | 14.96 | $36.23 | 10100 |
| 2026-03-13 | 13.98 | $35.92 | 5508 |
| 2026-03-12 | 12.91 | $36.07 | 6900 |
| 2026-03-11 | 11.94 | $36.44 | 6600 |
| 2026-03-10 | 11.28 | $36.52 | 7400 |
| 2026-03-09 | 10.66 | $36.50 | 16325 |
| 2026-03-06 | 9.81 | $36.36 | 11800 |
| 2026-03-05 | 9.21 | $36.62 | 15500 |
| 2026-03-04 | 8.97 | $36.77 | 10537 |
| 2026-03-03 | 8.98 | $36.61 | 4836 |
| 2026-03-02 | 8.54 | $36.82 | 8100 |
| 2026-02-27 | 8.43 | $36.82 | 12100 |
| 2026-02-26 | 8.73 | $36.90 | 13200 |
| 2026-02-25 | 9.15 | $37.14 | 8900 |
| 2026-02-24 | 9.40 | $36.90 | 4631 |
| 2026-02-23 | 9.70 | $36.71 | 12500 |
| 2026-02-20 | 9.74 | $36.98 | 11200 |
| 2026-02-19 | 10.12 | $36.79 | 5713 |
| 2026-02-18 | 10.09 | $36.81 | 9500 |
| 2026-02-17 | 10.14 | $36.67 | 14424 |
| 2026-02-13 | 9.83 | $36.62 | 19734 |
| 2026-02-12 | 9.78 | $36.59 | 18515 |
| 2026-02-11 | 9.73 | $37.00 | 10700 |
| 2026-02-10 | 10.06 | $37.01 | 9209 |
| 2026-02-09 | 10.40 | $37.08 | 14523 |
| 2026-02-06 | 10.75 | $37.03 | 5348 |
| 2026-02-05 | 11.22 | $36.47 | 8900 |
| 2026-02-04 | 10.89 | $36.86 | 13800 |
| 2026-02-03 | 10.88 | $36.93 | 4100 |
| 2026-02-02 | 11.03 | $37.10 | 8700 |
| 2026-01-30 | 11.27 | $36.97 | 14500 |
| 2026-01-29 | 11.84 | $37.06 | 14000 |
| 2026-01-28 | 12.43 | $37.10 | 10127 |
| 2026-01-27 | 12.48 | $37.07 | 8200 |
| 2026-01-26 | 12.51 | $37.04 | 3627 |
| 2026-01-23 | 12.73 | $36.88 | 14623 |
| 2026-01-22 | 13.20 | $36.87 | 32400 |
| 2026-01-21 | 13.57 | $36.79 | 19034 |
| 2026-01-20 | 14.17 | $36.43 | 9001 |
| 2026-01-16 | 14.58 | $36.96 | 6747 |
| 2026-01-15 | 14.37 | $36.95 | 11600 |
| 2026-01-14 | 14.14 | $36.92 | 7800 |
| 2026-01-13 | 14.27 | $37.05 | 5700 |
| 2026-01-12 | 13.95 | $37.11 | 5830 |
| 2026-01-09 | 13.40 | $37.03 | 5600 |
| 2026-01-08 | 12.82 | $36.90 | 12034 |
| 2026-01-07 | 12.57 | $36.89 | 17400 |
| 2026-01-06 | 12.29 | $36.92 | 21200 |
| 2026-01-05 | 12.13 | $36.86 | 18410 |
| 2026-01-02 | 12.18 | $36.64 | 7700 |
| 2025-12-31 | 12.60 | $36.66 | 18400 |
| 2025-12-30 | 12.85 | $36.83 | 12733 |
| 2025-12-29 | 12.71 | $36.86 | 12311 |
| 2025-12-26 | 12.57 | $36.88 | 8800 |
| 2025-12-24 | 12.29 | $36.90 | 11100 |
| 2025-12-23 | 12.02 | $36.84 | 12700 |
| 2025-12-22 | 11.87 | $36.73 | 13600 |
| 2025-12-19 | 11.85 | $36.57 | 16216 |
| 2025-12-18 | 12.18 | $36.33 | 35944 |
| 2025-12-17 | 12.75 | $36.14 | 29305 |
| 2025-12-16 | 13.35 | $36.43 | 14012 |
| 2025-12-15 | 13.69 | $36.42 | 24201 |
| 2025-12-12 | 13.69 | $36.45 | 18524 |
| 2025-12-11 | 13.69 | $36.74 | 25029 |
| 2025-12-10 | 13.58 | $36.64 | 13125 |
| 2025-12-09 | 13.57 | $36.49 | 12400 |
| 2025-12-08 | 13.74 | $36.45 | 14637 |
| 2025-12-05 | 13.93 | $36.59 | 12207 |
| 2025-12-04 | 13.86 | $36.55 | 22038 |
| 2025-12-03 | 13.96 | $36.50 | 17042 |
| 2025-12-02 | 14.21 | $36.44 | 45847 |
| 2025-12-01 | 14.50 | $36.38 | 51500 |
| 2025-11-28 | 14.83 | $36.44 | 20830 |
| 2025-11-26 | 15.28 | $36.29 | 12700 |
| 2025-11-25 | 15.85 | $36.04 | 9412 |
| 2025-11-24 | 16.47 | $35.71 | 8203 |
| 2025-11-21 | 16.65 | $35.14 | 17600 |
| 2025-11-20 | 16.33 | $34.85 | 4843 |
| 2025-11-19 | 15.49 | $35.32 | 13524 |
| 2025-11-18 | 15.09 | $35.28 | 6645 |
| 2025-11-17 | 14.53 | $35.49 | 49519 |
| 2025-11-14 | 14.22 | $35.79 | 10444 |
| 2025-11-13 | 14.20 | $35.76 | 15000 |
| 2025-11-12 | 14.43 | $36.25 | 7849 |
| 2025-11-11 | 14.98 | $36.23 | 10551 |
| 2025-11-10 | 15.61 | $36.16 | 10600 |
| 2025-11-07 | 16.31 | $35.69 | 8432 |
| 2025-11-06 | 16.25 | $35.68 | 16512 |
| 2025-11-05 | 16.87 | $35.96 | 34822 |
| 2025-11-04 | 17.32 | $35.86 | 8007 |
| 2025-11-03 | 18.10 | $36.12 | 10600 |
| 2025-10-31 | 18.55 | $36.05 | 8300 |
| 2025-10-30 | 19.11 | $36.00 | 9100 |
| 2025-10-29 | 19.60 | $36.15 | 8433 |
| 2025-10-28 | 19.92 | $36.13 | 21412 |
| 2025-10-27 | 20.14 | $36.15 | 9603 |
| 2025-10-24 | 20.54 | $35.92 | 8539 |
| 2025-10-23 | 21.26 | $35.71 | 8843 |
| 2025-10-22 | 22.19 | $35.59 | 11300 |
| 2025-10-21 | 22.98 | $35.67 | 18600 |
| 2025-10-20 | 23.91 | $35.68 | 7325 |
| 2025-10-17 | 25.03 | $35.38 | 8723 |
| 2025-10-16 | 25.82 | $35.21 | 8709 |
| 2025-10-15 | 26.66 | $35.36 | 5509 |
| 2025-10-14 | 27.66 | $35.31 | 19648 |
| 2025-10-13 | 28.40 | $35.34 | 16500 |
| 2025-10-10 | 29.72 | $34.91 | 292307 |
| 2025-10-09 | 31.12 | $35.62 | 9307 |
| 2025-10-08 | 31.18 | $35.67 | 7022 |
| 2025-10-07 | 30.85 | $35.50 | 10300 |
| 2025-10-06 | 30.69 | $35.63 | 5300 |
| 2025-10-03 | 30.08 | $35.54 | 9923 |
| 2025-10-02 | 29.43 | $35.53 | 13548 |
| 2025-10-01 | 28.90 | $35.51 | 7700 |
| 2025-09-30 | 28.39 | $35.46 | 10000 |
| 2025-09-29 | 27.96 | $35.31 | 16500 |
| 2025-09-26 | 27.62 | $35.26 | 4047 |
| 2025-09-25 | 27.46 | $35.09 | 3725 |
| 2025-09-24 | 27.58 | $35.19 | 16600 |
| 2025-09-23 | 27.09 | $35.28 | 17800 |
| 2025-09-22 | 26.39 | $35.40 | 12100 |
| 2025-09-19 | 25.65 | $35.31 | 18900 |
| 2025-09-18 | 25.07 | $35.19 | 8900 |
| 2025-09-17 | 24.52 | $35.07 | 9400 |
| 2025-09-16 | 24.18 | $35.10 | 3500 |
| 2025-09-15 | 23.55 | $35.11 | 19927 |
| 2025-09-12 | 22.88 | $34.97 | 7500 |
| 2025-09-11 | 22.32 | $34.97 | 12220 |
| 2025-09-10 | 21.78 | $34.80 | 10444 |
| 2025-09-09 | 21.43 | $34.70 | 14024 |
| 2025-09-08 | 21.30 | $34.62 | 8000 |
| 2025-09-05 | 21.30 | $34.57 | 12745 |
| 2025-09-04 | 21.45 | $34.64 | 57800 |
| 2025-09-03 | 21.61 | $34.41 | 10400 |
| 2025-09-02 | 22.09 | $34.28 | 12700 |
| 2025-08-29 | 22.98 | $34.45 | 368949 |
| 2025-08-28 | 23.09 | $34.63 | 13721 |
| 2025-08-27 | 22.90 | $34.56 | 8422 |
| 2025-08-26 | 22.88 | $34.49 | 10524 |
| 2025-08-25 | 23.03 | $34.37 | 6300 |
| 2025-08-22 | 23.08 | $34.50 | 4140 |
| 2025-08-21 | 22.95 | $34.08 | 11000 |
| 2025-08-20 | 23.61 | $34.19 | 8418 |
| 2025-08-19 | 24.30 | $34.22 | 14700 |
| 2025-08-18 | 24.43 | $34.40 | 6400 |
| 2025-08-15 | 24.02 | $34.39 | 5912 |
| 2025-08-14 | 23.53 | $34.44 | 12719 |
| 2025-08-13 | 22.97 | $34.45 | 7900 |
| 2025-08-12 | 22.40 | $34.35 | 3829 |
| 2025-08-11 | 21.93 | $34.05 | 4000 |
| 2025-08-08 | 21.75 | $34.13 | 6610 |
| 2025-08-07 | 21.60 | $33.89 | 8120 |
| 2025-08-06 | 21.76 | $33.92 | 7300 |
| 2025-08-05 | 21.94 | $33.78 | 8300 |
| 2025-08-04 | 22.30 | $33.88 | 14643 |
| 2025-08-01 | 22.60 | $33.52 | 11900 |
| 2025-07-31 | 23.56 | $33.90 | 10800 |
| 2025-07-30 | 23.20 | $33.99 | 10700 |
| 2025-07-29 | 22.93 | $34.08 | 7526 |
| 2025-07-28 | 22.39 | $34.09 | 3824 |
| 2025-07-25 | 21.60 | $34.11 | 11803 |
| 2025-07-24 | 20.78 | $34.06 | 10300 |
| 2025-07-23 | 20.04 | $33.98 | 7043 |
| 2025-07-22 | 19.37 | $33.80 | 12638 |
| 2025-07-21 | 18.94 | $33.78 | 6900 |
| 2025-07-18 | 18.29 | $33.72 | 12235 |
| 2025-07-17 | 17.82 | $33.74 | 41200 |
| 2025-07-16 | 17.39 | $33.59 | 7537 |
| 2025-07-15 | 17.19 | $33.53 | 4421 |
| 2025-07-14 | 16.63 | $33.60 | 15500 |
| 2025-07-11 | 16.10 | $33.57 | 10590 |
| 2025-07-10 | 15.55 | $33.64 | 10618 |
| 2025-07-09 | 14.97 | $33.59 | 7628 |
| 2025-07-08 | 14.45 | $33.44 | 6407 |
| 2025-07-07 | 14.05 | $33.45 | 4203 |
| 2025-07-03 | 13.66 | $33.63 | 4700 |
| 2025-07-02 | 12.61 | $33.43 | 3437 |
| 2025-07-01 | 11.81 | $33.35 | 6107 |
| 2025-06-30 | 11.06 | $33.39 | 4100 |
| 2025-06-27 | 10.27 | $33.23 | 3500 |
| 2025-06-26 | 9.61 | $33.15 | 7900 |
| 2025-06-25 | 9.07 | $32.92 | 11400 |
| 2025-06-24 | 8.78 | $32.94 | 3239 |
| 2025-06-23 | 8.54 | $32.64 | 2019 |
| 2025-06-20 | 8.77 | $32.42 | 6400 |
| 2025-06-18 | 9.17 | $32.47 | 3900 |
| 2025-06-17 | 9.49 | $32.47 | 7519 |
| 2025-06-16 | 9.88 | $32.66 | 5400 |
| 2025-06-13 | 9.88 | $32.42 | 7800 |
| 2025-06-12 | 10.03 | $32.67 | 15316 |
| 2025-06-11 | 10.19 | $32.61 | 6030 |
| 2025-06-10 | 10.02 | $32.67 | 6203 |
| 2025-06-09 | 9.96 | $32.58 | 17933 |
| 2025-06-06 | 9.95 | $32.56 | 6600 |
| 2025-06-05 | 10.03 | $32.30 | 10546 |
| 2025-06-04 | 10.24 | $32.41 | 8732 |
| 2025-06-03 | 10.35 | $32.43 | 7300 |
| 2025-06-02 | 10.59 | $32.28 | 8200 |
| 2025-05-30 | 11.02 | $32.21 | 8700 |
| 2025-05-29 | 11.58 | $32.18 | 7400 |
| 2025-05-28 | 12.06 | $32.10 | 14534 |
| 2025-05-27 | 12.62 | $32.21 | 8100 |
| 2025-05-23 | 13.23 | $31.77 | 7113 |
| 2025-05-22 | 13.53 | $31.91 | 9325 |
| 2025-05-21 | 13.98 | $31.94 | 15005 |
| 2025-05-20 | 14.49 | $32.27 | 7400 |
| 2025-05-19 | 15.07 | $32.38 | 18100 |
| 2025-05-16 | 15.69 | $32.32 | 8922 |
| 2025-05-15 | 16.13 | $32.15 | 10700 |
| 2025-05-14 | 16.74 | $32.10 | 6600 |
| 2025-05-13 | 16.87 | $32.09 | 50924 |
| 2025-05-12 | 17.02 | $31.89 | 9800 |
| 2025-05-09 | 17.38 | $31.24 | 8600 |
| 2025-05-08 | 18.23 | $31.24 | 7200 |
| 2025-05-07 | 19.12 | $31.10 | 22122 |
| 2025-05-06 | 19.73 | $31.03 | 13207 |
| 2025-05-05 | 20.42 | $31.18 | 9035 |
| 2025-05-02 | 21.32 | $31.30 | 7941 |
| 2025-05-01 | 22.33 | $31.01 | 10017 |
| 2025-04-30 | 23.15 | $30.89 | 7831 |
| 2025-04-29 | 23.75 | $30.84 | 7322 |
| 2025-04-28 | 24.61 | $30.76 | 7600 |
| 2025-04-25 | 25.40 | $30.72 | 3100 |
| 2025-04-24 | 26.22 | $30.58 | 5800 |
| 2025-04-23 | 26.90 | $30.21 | 7600 |
| 2025-04-22 | 27.54 | $29.84 | 4126 |
| 2025-04-21 | 27.65 | $29.35 | 8900 |
| 2025-04-17 | 27.11 | $29.81 | 7500 |
| 2025-04-16 | 26.92 | $29.75 | 13800 |
| 2025-04-15 | 26.72 | $30.22 | 9800 |
| 2025-04-14 | 26.95 | $30.24 | 9607 |
| 2025-04-11 | 27.11 | $30.03 | 11200 |
| 2025-04-10 | 26.99 | $29.60 | 12100 |
| 2025-04-09 | 26.60 | $30.35 | 18900 |
| 2025-04-08 | 26.20 | $28.54 | 21900 |
| 2025-04-07 | 24.58 | $28.90 | 82000 |
| 2025-04-04 | 22.85 | $28.93 | 378900 |
| 2025-04-03 | 21.41 | $30.23 | 31600 |
| 2025-04-02 | 20.78 | $31.24 | 7826 |
| 2025-04-01 | 21.01 | $31.08 | 7118 |
| 2025-03-31 | 20.92 | $31.01 | 9200 |
| 2025-03-28 | 20.68 | $30.91 | 13227 |
| 2025-03-27 | 20.71 | $31.30 | 8740 |
| 2025-03-26 | 21.28 | $31.38 | 9935 |
| 2025-03-25 | 22.00 | $31.66 | 7003 |
| 2025-03-24 | 23.08 | $31.59 | 9800 |
| 2025-03-21 | 23.93 | $31.23 | 26200 |
| 2025-03-20 | 24.08 | $31.19 | 13000 |
| 2025-03-19 | 24.46 | $31.24 | 14500 |
| 2025-03-18 | 24.78 | $31.03 | 9305 |
| 2025-03-17 | 24.47 | $31.28 | 7200 |
| 2025-03-14 | 24.37 | $31.12 | 10500 |
| 2025-03-13 | 23.73 | $30.69 | 12539 |
| 2025-03-12 | 22.45 | $30.96 | 49108 |
| 2025-03-11 | 21.26 | $30.86 | 15310 |
| 2025-03-10 | 19.98 | $30.99 | 20738 |
| 2025-03-07 | 18.75 | $31.60 | 15000 |
| 2025-03-06 | 18.04 | $31.48 | 9300 |
| 2025-03-05 | 17.44 | $31.89 | 16128 |
| 2025-03-04 | 16.88 | $31.62 | 31800 |
| 2025-03-03 | 16.17 | $31.86 | 25800 |
| 2025-02-28 | 15.97 | $32.23 | 10001 |
| 2025-02-27 | 15.94 | $31.94 | 341700 |
| 2025-02-26 | 16.02 | $32.25 | 8206 |
| 2025-02-25 | 16.62 | $32.24 | 14740 |
| 2025-02-24 | 16.95 | $32.35 | 13700 |
| 2025-02-21 | 17.73 | $32.44 | 14500 |
| 2025-02-20 | 18.62 | $32.80 | 12200 |
| 2025-02-19 | 18.87 | $32.90 | 13348 |
| 2025-02-18 | 18.94 | $32.80 | 12500 |
| 2025-02-14 | 19.22 | $32.80 | 6900 |
| 2025-02-13 | 19.42 | $32.83 | 5000 |
| 2025-02-12 | 19.66 | $32.55 | 13805 |
| 2025-02-11 | 20.34 | $32.66 | 15400 |
| 2025-02-10 | 20.88 | $32.60 | 15648 |
| 2025-02-07 | 21.38 | $32.47 | 6220 |
| 2025-02-06 | 21.91 | $32.67 | 8823 |
| 2025-02-05 | 22.08 | $32.58 | 10112 |
| 2025-02-04 | 22.41 | $32.49 | 15100 |
| 2025-02-03 | 22.90 | $32.38 | 13073 |
| 2025-01-31 | 23.54 | $32.50 | 8500 |
| 2025-01-30 | 23.60 | $32.64 | 22000 |
| 2025-01-29 | 23.89 | $32.52 | 10714 |
| 2025-01-28 | 24.34 | $32.62 | 6002 |
| 2025-01-27 | 24.77 | $32.38 | 15506 |
| 2025-01-24 | 25.55 | $32.73 | 16700 |
| 2025-01-23 | 25.54 | $32.71 | 11107 |
| 2025-01-22 | 25.57 | $32.67 | 29545 |
| 2025-01-21 | 25.68 | $32.55 | 19131 |
| 2025-01-17 | 26.04 | $32.33 | 4104 |
| 2025-01-16 | 26.69 | $32.14 | 17200 |
| 2025-01-15 | 27.72 | $32.16 | 9104 |
| 2025-01-14 | 28.80 | $31.70 | 8748 |
| 2025-01-13 | 29.86 | $31.70 | 6506 |
| 2025-01-10 | 30.85 | $31.62 | 13740 |
| 2025-01-08 | 32.08 | $31.97 | 10126 |
| 2025-01-07 | 33.56 | $31.94 | 14200 |
| 2025-01-06 | 34.99 | $32.23 | 16800 |
| 2025-01-03 | 36.04 | $32.08 | 36231 |
| 2025-01-02 | 37.62 | $31.87 | 25243 |
| 2024-12-31 | 39.53 | $31.87 | 32800 |
| 2024-12-30 | 41.22 | $31.99 | 15831 |
| 2024-12-27 | 42.97 | $32.22 | 28200 |
| 2024-12-26 | 44.32 | $32.45 | 7000 |
| 2024-12-24 | 44.81 | $32.42 | 8600 |
| 2024-12-23 | 45.38 | $32.24 | 40900 |
| 2024-12-20 | 46.30 | $32.08 | 33447 |
| 2024-12-19 | 47.32 | $31.79 | 38302 |
| 2024-12-18 | 48.80 | $31.85 | 23200 |
| 2024-12-17 | 50.12 | $32.44 | 25318 |
| 2024-12-16 | 49.53 | $32.50 | 52700 |
| 2024-12-13 | 48.34 | $32.45 | 27539 |
| 2024-12-12 | 47.16 | $32.45 | 36500 |
| 2024-12-11 | 45.60 | $32.51 | 41706 |
| 2024-12-10 | 43.75 | $32.39 | 24500 |
| 2024-12-09 | 41.85 | $32.43 | 47042 |
| 2024-12-06 | 39.55 | $32.55 | 48607 |
| 2024-12-05 | 37.15 | $32.50 | 55600 |
| 2024-12-04 | 34.64 | $32.56 | 63400 |
| 2024-12-03 | 32.00 | $32.43 | 54000 |
| 2024-12-02 | 29.23 | $32.45 | 2.2M |
| 2024-11-29 | 28.20 | $32.39 | 77227 |
| 2024-11-27 | 27.46 | $32.34 | 12114 |
| 2024-11-26 | 26.73 | $32.33 | 28705 |
| 2024-11-25 | 26.01 | $32.35 | 16300 |
| 2024-11-22 | 25.29 | $32.34 | 3000 |
| 2024-11-21 | 24.68 | $32.30 | 4700 |
| 2024-11-20 | 23.93 | $32.30 | 2900 |
| 2024-11-19 | 23.24 | $32.30 | 2100 |
| 2024-11-18 | 22.31 | $32.29 | 613 |
| 2024-11-15 | 21.46 | $32.28 | 4200 |
| 2024-11-14 | 20.56 | $32.28 | 4428 |
| 2024-11-13 | 19.78 | $32.28 | 1724 |
| 2024-11-12 | 19.07 | $32.27 | 438 |
| 2024-11-11 | 18.38 | $32.26 | 1714 |
| 2024-11-08 | 17.69 | $32.28 | 2134 |
| 2024-11-07 | 16.88 | $32.23 | 215 |
| 2024-11-06 | 16.07 | $32.22 | 100 |
| 2024-11-05 | 15.41 | $32.14 | — |
| 2024-11-04 | 15.03 | $32.08 | 3400 |
| 2024-11-01 | 14.89 | $32.07 | 100 |
| 2024-10-31 | 14.55 | $32.04 | 800 |
| 2024-10-30 | 14.32 | $32.12 | 308 |
| 2024-10-29 | 13.55 | $32.12 | 436 |
| 2024-10-28 | 12.77 | $32.11 | 300 |
| 2024-10-25 | 11.98 | $32.08 | 1539 |
| 2024-10-24 | 11.16 | $32.08 | 2400 |
| 2024-10-23 | 10.46 | $32.05 | 3900 |
| 2024-10-22 | 9.81 | $32.09 | 1000 |
| 2024-10-21 | 8.95 | $32.08 | 2200 |
| 2024-10-18 | 7.93 | $32.08 | 600 |
| 2024-10-17 | 7.67 | $32.05 | 3636 |
| 2024-10-16 | 7.63 | $32.02 | 600 |
| 2024-10-15 | 7.73 | $32.00 | 3200 |
| 2024-10-14 | 7.82 | $32.02 | 100 |
| 2024-10-11 | 7.68 | $31.97 | 100 |
| 2024-10-10 | 7.73 | $31.93 | 141 |
| 2024-10-09 | 7.96 | $31.92 | 517 |
| 2024-10-08 | 8.21 | $31.87 | 100 |
| 2024-10-07 | 8.60 | $31.81 | 100 |
| 2024-10-04 | 8.76 | $31.87 | 807 |
| 2024-10-03 | 8.92 | $31.77 | 4004 |
| 2024-10-02 | 8.78 | $31.80 | 4000 |
| 2024-10-01 | 8.63 | $31.79 | 4113 |
| 2024-09-30 | 8.58 | $31.87 | 400 |
| 2024-09-27 | 8.95 | $31.84 | 300 |
| 2024-09-26 | 9.23 | $31.85 | 100 |
| 2024-09-25 | 9.67 | $31.84 | 100 |
| 2024-09-24 | 10.09 | $31.84 | 600 |
| 2024-09-23 | 10.54 | $31.82 | 44000 |
| 2024-09-20 | 10.98 | $31.80 | 100 |
| 2024-09-19 | 11.34 | $31.79 | 1806 |
| 2024-09-18 | 11.69 | $31.67 | 847 |
| 2024-09-17 | 11.84 | $31.67 | 600 |
| 2024-09-16 | 12.42 | $31.67 | 605 |
| 2024-09-13 | 13.02 | $31.66 | 549 |
| 2024-09-12 | 13.68 | $31.59 | 204 |
| 2024-09-11 | 14.23 | $31.52 | 10800 |
| 2024-09-10 | 14.60 | $31.39 | 1226 |
| 2024-09-09 | 14.61 | $31.32 | 2100 |
| 2024-09-06 | 14.48 | $31.17 | 1741 |
| 2024-09-05 | 14.04 | $31.36 | 3100 |
| 2024-09-04 | 13.73 | $31.38 | 300 |
| 2024-09-03 | 13.72 | $31.37 | 1649 |
| 2024-08-30 | 13.73 | $31.63 | 1300 |
| 2024-08-29 | 14.22 | $31.54 | 3200 |
| 2024-08-28 | 14.59 | $31.52 | 1700 |
| 2024-08-27 | 14.81 | $31.56 | 1639 |
| 2024-08-26 | 15.14 | $31.52 | 9011 |
| 2024-08-23 | 15.43 | $31.54 | 5400 |
| 2024-08-22 | 16.02 | $31.41 | 1514 |
| 2024-08-21 | 16.55 | $31.46 | 3600 |
| 2024-08-20 | 17.38 | $31.48 | 1400 |
| 2024-08-19 | 18.27 | $31.50 | 300 |
| 2024-08-16 | 19.23 | $31.42 | 1430 |
| 2024-08-15 | 20.07 | $31.39 | 1614 |
| 2024-08-14 | 21.07 | $31.24 | 3505 |
| 2024-08-13 | 21.81 | $31.14 | 100 |
| 2024-08-12 | 22.35 | $30.93 | 2700 |
| 2024-08-09 | 22.47 | $30.91 | 400 |
| 2024-08-08 | 22.49 | $30.76 | 1400 |
| 2024-08-07 | 22.12 | $30.40 | 606 |
| 2024-08-06 | 21.74 | $30.54 | 1300 |
| 2024-08-05 | 21.53 | $30.18 | 23300 |
| 2024-08-02 | 20.03 | $30.77 | 2544 |
| 2024-08-01 | 19.66 | $31.07 | 100 |
| 2024-07-31 | 20.41 | $31.27 | 1100 |
| 2024-07-30 | 21.44 | $31.10 | 100 |
| 2024-07-29 | 21.85 | $31.11 | 1400 |
| 2024-07-26 | 22.32 | $31.10 | 2000 |
| 2024-07-25 | 22.63 | $30.98 | 2100 |
| 2024-07-24 | 22.48 | $31.01 | 2100 |
| 2024-07-23 | 23.04 | $31.24 | 2904 |
| 2024-07-22 | 23.77 | $31.28 | 2429 |
| 2024-07-19 | 24.62 | $31.15 | 3976 |
| 2024-07-18 | 25.91 | $31.21 | 3029 |
| 2024-07-17 | 27.01 | $31.28 | 1761 |
| 2024-07-16 | 27.64 | $31.37 | 7601 |
| 2024-07-15 | 28.30 | $31.34 | 114 |
| 2024-07-12 | 27.44 | $31.33 | 3188 |
| 2024-07-11 | 26.54 | $31.27 | 255 |
| 2024-07-10 | 25.87 | $31.32 | 1357 |
| 2024-07-09 | 24.91 | $31.23 | 3460 |
| 2024-07-08 | 24.07 | $31.25 | 184 |
| 2024-07-05 | 23.26 | $31.24 | 2 |
| 2024-07-03 | 22.44 | $31.18 | 713 |
| 2024-07-02 | 21.80 | $31.15 | 342 |
| 2024-07-01 | 21.24 | $31.13 | 1797 |
| 2024-06-28 | 20.73 | $31.05 | 1024 |
| 2024-06-27 | 20.30 | $31.05 | 499 |
| 2024-06-26 | 19.97 | $31.03 | 5896 |
| 2024-06-25 | 19.78 | $31.00 | 600 |
| 2024-06-24 | 19.65 | $30.97 | 633 |
| 2024-06-21 | 19.40 | $30.99 | 1455 |
| 2024-06-20 | 19.17 | $30.99 | 622 |
| 2024-06-18 | 18.81 | $31.02 | 1976 |
| 2024-06-17 | 18.32 | $31.00 | 3850 |
| 2024-06-14 | 17.87 | $30.92 | 438 |
| 2024-06-13 | 17.72 | $30.95 | 930 |
| 2024-06-12 | 17.36 | $30.92 | 10590 |
| 2024-06-11 | 16.97 | $30.80 | 158 |
| 2024-06-10 | 17.07 | $30.77 | 231 |
| 2024-06-07 | 16.86 | $30.75 | 974 |
| 2024-06-06 | 16.65 | $30.75 | 252689 |
| 2024-06-05 | 16.62 | $30.74 | 2185 |
| 2024-06-04 | 16.63 | $30.60 | 6390 |
| 2024-06-03 | 17.02 | $30.57 | 2028 |
| 2024-05-31 | 17.44 | $30.56 | 1874 |
| 2024-05-30 | 18.20 | $30.47 | 1225 |
| 2024-05-29 | 18.63 | $30.52 | 5394 |
| 2024-05-28 | 19.08 | $30.60 | 12440 |
| 2024-05-24 | 18.96 | $30.60 | 2553 |
| 2024-05-23 | 18.91 | $30.49 | 3048 |
| 2024-05-22 | 18.90 | $30.57 | 1914 |
| 2024-05-21 | 18.34 | $30.61 | 361724 |
| 2024-05-20 | 17.74 | $30.56 | 3535 |
| 2024-05-17 | 17.17 | $30.54 | 2198 |
| 2024-05-16 | 16.61 | $30.52 | 2080 |
| 2024-05-15 | 15.98 | $30.53 | 4332 |
| 2024-05-14 | 15.44 | $30.36 | 5548 |
| 2024-05-13 | 15.24 | $30.28 | 476588 |
| 2024-05-10 | 15.25 | $30.28 | 5043 |
| 2024-05-09 | 15.26 | $30.24 | 3563 |
| 2024-05-08 | 15.46 | $30.16 | 4148 |
| 2024-05-07 | 15.87 | $30.15 | 4918 |
| 2024-05-06 | 16.30 | $30.11 | 7936 |
| 2024-05-03 | 16.89 | $29.98 | 3224 |
| 2024-05-02 | 17.59 | $29.74 | 5971 |
| 2024-05-01 | 17.68 | $29.62 | 2981 |
| 2024-04-30 | 17.79 | $29.69 | 4627 |
| 2024-04-29 | 18.24 | $29.90 | 5262 |
| 2024-04-26 | 19.13 | $29.85 | 4587 |
| 2024-04-25 | 20.03 | $29.67 | 5954 |
| 2024-04-24 | 20.34 | $29.76 | 9986 |
| 2024-04-23 | 21.15 | $29.72 | 2751 |
| 2024-04-22 | 21.85 | $29.52 | 7340 |
| 2024-04-19 | 21.99 | $29.34 | 4670 |
| 2024-04-18 | 21.60 | $29.47 | 9400 |
| 2024-04-17 | 21.58 | $29.54 | 12782 |
| 2024-04-16 | 21.64 | $29.60 | 7523 |
| 2024-04-15 | 21.94 | $29.62 | 5211 |
| 2024-04-12 | 22.34 | $29.79 | 4564 |
| 2024-04-11 | 23.19 | $30.02 | 7270 |
| 2024-04-10 | 24.23 | $29.91 | 6655 |
| 2024-04-09 | 25.30 | $30.02 | 3585 |
| 2024-04-08 | 26.26 | $30.03 | 3105 |
| 2024-04-05 | 27.06 | $29.99 | 7897 |
| 2024-04-04 | 27.90 | $29.86 | 6692 |
| 2024-04-03 | 28.78 | $30.00 | 6582 |
| 2024-04-02 | 29.13 | $30.00 | 3984 |
| 2024-04-01 | 29.60 | $30.09 | 2668 |
| 2024-03-28 | 29.67 | $30.13 | 8341 |
| 2024-03-27 | 29.46 | $30.09 | 5779 |
| 2024-03-26 | 29.33 | $30.00 | 9832 |
| 2024-03-25 | 29.26 | $29.99 | 5685 |
| 2024-03-22 | 29.20 | $30.06 | 5757 |
| 2024-03-21 | 29.00 | $30.06 | 13405 |
| 2024-03-20 | 28.79 | $29.97 | 9688 |
| 2024-03-19 | 28.78 | $29.88 | 7245 |
| 2024-03-18 | 29.05 | $29.80 | 51588 |
| 2024-03-15 | 29.21 | $29.72 | 14605 |
| 2024-03-14 | 29.65 | $29.79 | 35409 |
| 2024-03-13 | 30.04 | $29.85 | 6864 |
| 2024-03-12 | 29.98 | $29.84 | 11065 |
| 2024-03-11 | 29.93 | $29.69 | 6029 |
| 2024-03-08 | 30.16 | $29.74 | 5818 |
| 2024-03-07 | 30.02 | $29.83 | 7332 |
| 2024-03-06 | 30.02 | $29.67 | 22446 |
| 2024-03-05 | 30.16 | $29.59 | 7813 |
| 2024-03-04 | 30.56 | $29.76 | 8006 |
| 2024-03-01 | 30.27 | $29.79 | 7148 |
| 2024-02-29 | 29.96 | $29.66 | 9249 |
| 2024-02-28 | 29.92 | $29.57 | 8924 |
| 2024-02-27 | 29.96 | $29.59 | 5939 |
| 2024-02-26 | 30.05 | $29.58 | 6091 |
| 2024-02-23 | 30.06 | $29.60 | 4338 |
| 2024-02-22 | 29.90 | $29.57 | 7488 |
| 2024-02-21 | 29.82 | $29.29 | 5110 |
| 2024-02-20 | 30.44 | $29.31 | 13670 |
| 2024-02-16 | 31.06 | $29.37 | 6537 |
| 2024-02-15 | 31.18 | $29.45 | 13158 |
| 2024-02-14 | 31.31 | $29.33 | 11317 |
| 2024-02-13 | 31.75 | $29.16 | 10938 |
| 2024-02-12 | 32.44 | $29.38 | 7213 |
| 2024-02-09 | 32.01 | $29.42 | 16583 |
| 2024-02-08 | 31.64 | $29.32 | 198094 |
| 2024-02-07 | 31.44 | $29.33 | 3138 |
| 2024-02-06 | 31.22 | $29.18 | 10754 |
| 2024-02-05 | 31.34 | $29.18 | 3784 |
| 2024-02-02 | 31.47 | $29.22 | 5826 |
| 2024-02-01 | 31.41 | $29.05 | 5121 |
| 2024-01-31 | 31.80 | $28.86 | 8585 |
| 2024-01-30 | 32.30 | $29.14 | 8648 |
| 2024-01-29 | 32.02 | $29.16 | 16654 |
| 2024-01-26 | 31.73 | $28.99 | 18024 |
| 2024-01-25 | 31.61 | $29.05 | 18825 |
| 2024-01-24 | 31.51 | $28.93 | 5756 |
| 2024-01-23 | 31.41 | $28.92 | 39140 |
| 2024-01-22 | 31.53 | $28.85 | 13905 |
| 2024-01-19 | 31.66 | $28.81 | 4576 |
| 2024-01-18 | 31.97 | $28.58 | 7363 |
| 2024-01-17 | 32.78 | $28.42 | 6547 |
| 2024-01-16 | 34.05 | $28.51 | 10641 |
| 2024-01-12 | 34.99 | $28.71 | 8981 |
| 2024-01-11 | 35.13 | $28.71 | 9002 |
| 2024-01-10 | 35.38 | $28.68 | 10824 |
| 2024-01-09 | 35.57 | $28.57 | 44522 |
| 2024-01-08 | 36.05 | $28.60 | 1299 |
| 2024-01-05 | 36.40 | $28.40 | 14346 |
| 2024-01-04 | 37.06 | $28.33 | 10783 |
| 2024-01-03 | 37.64 | $28.38 | 24557 |
| 2024-01-02 | 38.02 | $28.50 | 67932 |
| 2023-12-29 | 38.14 | $28.63 | 15759 |
| 2023-12-28 | 37.77 | $28.70 | 21369 |
| 2023-12-27 | 37.16 | $28.69 | 14611 |
| 2023-12-26 | 36.57 | $28.60 | 9729 |
| 2023-12-22 | 36.04 | $28.57 | 33454 |
| 2023-12-21 | 35.53 | $28.48 | 37856 |
| 2023-12-20 | 35.17 | $28.35 | 41890 |
| 2023-12-19 | 34.80 | $28.59 | 45911 |
| 2023-12-18 | 33.70 | $28.52 | 16400 |
| 2023-12-15 | 32.64 | $28.42 | 54104 |
| 2023-12-14 | 31.63 | $28.44 | 62119 |
| 2023-12-13 | 30.56 | $28.35 | 30730 |
| 2023-12-12 | 29.53 | $28.09 | 67215 |
| 2023-12-11 | 28.80 | $28.02 | 57665 |
| 2023-12-08 | 28.17 | $27.96 | 109384 |
| 2023-12-07 | 27.59 | $27.85 | 27843 |
| 2023-12-06 | 27.15 | $27.74 | 817649 |
| 2023-12-05 | 26.72 | $27.78 | 31344 |
| 2023-12-04 | 26.34 | $27.80 | 66715 |
| 2023-12-01 | 25.94 | $27.91 | 121900 |
| 2023-11-30 | 25.35 | $27.77 | 33600 |
| 2023-11-29 | 24.95 | $27.71 | 3900 |
| 2023-11-28 | 24.17 | $27.69 | 2500 |
| 2023-11-27 | 23.45 | $27.67 | 2000 |
| 2023-11-24 | 22.71 | $27.70 | 500 |
| 2023-11-22 | 21.93 | $27.70 | 3700 |
| 2023-11-21 | 21.11 | $27.58 | 1200 |
| 2023-11-20 | 20.46 | $27.64 | 2300 |
| 2023-11-17 | 19.77 | $27.44 | 6200 |
| 2023-11-16 | 19.37 | $27.39 | 356000 |
| 2023-11-15 | 18.98 | $27.38 | 2200 |
| 2023-11-14 | 18.45 | $27.32 | 2000 |
| 2023-11-13 | 18.01 | $26.82 | 1200 |
| 2023-11-10 | 18.33 | $26.83 | 1600 |
| 2023-11-09 | 18.69 | $26.42 | 1800 |
| 2023-11-08 | 19.51 | $26.64 | 2600 |
| 2023-11-07 | 20.17 | $26.60 | 2200 |
| 2023-11-06 | 20.70 | $26.53 | 1100 |
| 2023-11-03 | 21.46 | $26.51 | 2200 |
| 2023-11-02 | 22.27 | $26.27 | 5000 |
| 2023-11-01 | 23.28 | $25.87 | 10400 |
| 2023-10-31 | 23.48 | $25.66 | 1600 |
| 2023-10-30 | 23.06 | $25.57 | 3400 |
| 2023-10-27 | 22.45 | $25.36 | 2500 |
| 2023-10-26 | 21.34 | $25.49 | 3900 |
| 2023-10-25 | 20.30 | $25.70 | 4700 |
| 2023-10-24 | 19.50 | $25.98 | 1300 |
| 2023-10-23 | 18.96 | $25.83 | 2000 |
| 2023-10-20 | 18.30 | $25.85 | 2700 |
| 2023-10-19 | 17.64 | $26.17 | 3200 |
| 2023-10-18 | 17.38 | $26.34 | 2800 |
| 2023-10-17 | 17.39 | $26.62 | 37600 |
| 2023-10-16 | 17.95 | $26.67 | 2300 |
| 2023-10-13 | 18.66 | $26.42 | 5300 |
| 2023-10-12 | 19.17 | $26.52 | 1900 |
| 2023-10-11 | 19.59 | $26.69 | 3500 |
| 2023-10-10 | 20.24 | $26.59 | 700 |
| 2023-10-09 | 20.72 | $26.47 | 900 |
| 2023-10-06 | 20.86 | $26.35 | 2000 |
| 2023-10-05 | 20.82 | $26.05 | 4200 |
| 2023-10-04 | 20.04 | $26.13 | 4800 |
| 2023-10-03 | 19.18 | $25.96 | 5500 |
| 2023-10-02 | 18.28 | $26.23 | 2300 |
| 2023-09-29 | 17.60 | $26.24 | 3600 |
| 2023-09-28 | 16.98 | $26.30 | 4000 |
| 2023-09-27 | 16.41 | $26.16 | 2000 |
| 2023-09-26 | 15.45 | $26.18 | 414200 |
| 2023-09-25 | 14.58 | $26.48 | 3700 |
| 2023-09-22 | 13.94 | $26.42 | 100 |
| 2023-09-21 | 13.42 | $26.49 | 1900 |
| 2023-09-20 | 12.98 | $26.88 | 400 |
| 2023-09-19 | 13.20 | $27.08 | 400 |
| 2023-09-18 | 13.74 | $27.12 | 1200 |
| 2023-09-15 | 14.44 | $27.09 | 100 |
| 2023-09-14 | 15.16 | $27.43 | — |
| 2023-09-13 | 15.21 | $27.22 | — |
| 2023-09-12 | 15.71 | $27.19 | — |
| 2023-09-11 | 16.30 | $27.33 | 100 |
| 2023-09-08 | 16.57 | $27.16 | 100 |
| 2023-09-07 | 17.23 | $27.15 | 500 |
| 2023-09-06 | 17.94 | $27.22 | 3100 |
| 2023-09-05 | 18.55 | $27.40 | 2700 |
| 2023-09-01 | 18.59 | $27.49 | 3900 |
| 2023-08-31 | 18.46 | $27.47 | 3500 |
| 2023-08-30 | 18.42 | $27.50 | 200 |
| 2023-08-29 | 18.44 | $27.40 | 400 |
| 2023-08-28 | 18.64 | $27.05 | 100 |
| 2023-08-25 | 19.55 | $26.91 | 1900 |
| 2023-08-24 | 20.37 | $26.77 | 600 |
| 2023-08-23 | 20.98 | $27.07 | 1000 |
| 2023-08-22 | 21.92 | $26.82 | 3600 |
| 2023-08-21 | 22.64 | $26.91 | 300 |
| 2023-08-18 | 23.39 | $26.73 | 200 |
| 2023-08-17 | 23.67 | $26.75 | 500 |
| 2023-08-16 | 24.01 | $26.94 | 700 |
| 2023-08-15 | 24.73 | $27.10 | 100 |
| 2023-08-14 | 25.93 | $27.34 | 100 |
| 2023-08-11 | 26.71 | $27.23 | 400 |
| 2023-08-10 | 27.83 | $27.24 | 100 |
| 2023-08-09 | 28.98 | $27.27 | 3000 |
| 2023-08-08 | 30.13 | $27.44 | 3400 |
| 2023-08-07 | 31.31 | $27.47 | 56000 |
| 2023-08-04 | 32.20 | $27.30 | 5200 |
| 2023-08-03 | 33.13 | $27.45 | 10700 |
| 2023-08-02 | 34.45 | $27.52 | 4300 |
| 2023-08-01 | 35.52 | $27.79 | 343000 |
| 2023-07-31 | 35.76 | $27.86 | 4100 |
| 2023-07-28 | 35.73 | $27.85 | 1400 |
| 2023-07-27 | 35.84 | $27.57 | 4100 |
| 2023-07-26 | 35.95 | $27.74 | 6600 |
| 2023-07-25 | 35.58 | $27.78 | 2100 |
| 2023-07-24 | 35.21 | $27.70 | 2200 |
| 2023-07-21 | 34.90 | $27.61 | 2900 |
| 2023-07-20 | 34.65 | $27.59 | 2700 |
| 2023-07-19 | 34.41 | $27.77 | 2700 |
| 2023-07-18 | 33.68 | $27.73 | 700 |
| 2023-07-17 | 33.03 | $27.57 | 4700 |
| 2023-07-14 | 32.54 | $27.45 | 4400 |
| 2023-07-13 | 32.06 | $27.50 | 1200 |
| 2023-07-12 | 31.61 | $27.26 | 5700 |
| 2023-07-11 | 31.35 | $27.12 | 5500 |
| 2023-07-10 | 31.38 | $26.94 | 1000 |
| 2023-07-07 | 31.69 | $26.92 | 11900 |
| 2023-07-06 | 32.02 | $26.94 | 11400 |
| 2023-07-05 | 32.62 | $27.13 | 800 |
| 2023-07-03 | 32.32 | $27.17 | 500 |
| 2023-06-30 | 32.00 | $27.17 | 2300 |
| 2023-06-29 | 31.67 | $26.84 | 88100 |
| 2023-06-28 | 31.84 | $26.72 | 1300 |
| 2023-06-27 | 32.11 | $26.78 | 700 |
| 2023-06-26 | 32.10 | $26.56 | 1200 |
| 2023-06-23 | 32.44 | $26.64 | 1200 |
| 2023-06-22 | 32.59 | $26.77 | 900 |
| 2023-06-21 | 32.59 | $26.73 | 4500 |
| 2023-06-20 | 32.57 | $26.85 | 1200 |
| 2023-06-16 | 32.50 | $26.92 | 2900 |
| 2023-06-15 | 31.84 | $27.01 | 1800 |
| 2023-06-14 | 31.16 | $26.68 | 33400 |
| 2023-06-13 | 30.76 | $26.71 | 900 |
| 2023-06-12 | 30.06 | $26.54 | 700 |
| 2023-06-09 | 29.57 | $26.37 | 700 |
| 2023-06-08 | 29.28 | $26.33 | 14500 |
| 2023-06-07 | 29.04 | $26.20 | 2100 |
| 2023-06-06 | 28.90 | $26.28 | 1500 |
| 2023-06-05 | 28.58 | $26.23 | 1900 |
| 2023-06-02 | 28.25 | $26.28 | 1000 |
| 2023-06-01 | 28.01 | $25.95 | 1100 |
| 2023-05-31 | 28.18 | $25.77 | 1000 |
| 2023-05-30 | 28.63 | $25.88 | 800 |
| 2023-05-26 | 28.65 | $25.90 | 400 |
| 2023-05-25 | 28.75 | $25.62 | 1100 |
| 2023-05-24 | 29.27 | $25.45 | 3200 |
| 2023-05-23 | 30.14 | $25.62 | 1200 |
| 2023-05-22 | 30.58 | $25.83 | 4600 |
| 2023-05-19 | 30.56 | $25.81 | 6000 |
| 2023-05-18 | 30.48 | $25.86 | 1000 |
| 2023-05-17 | 30.51 | $25.65 | 600 |
| 2023-05-16 | 30.82 | $25.40 | 1900 |
| 2023-05-15 | 31.44 | $25.54 | 2600 |
| 2023-05-12 | 31.91 | $25.48 | 1400 |
| 2023-05-11 | 32.44 | $25.50 | 3600 |
| 2023-05-10 | 33.06 | $25.55 | 9000 |
| 2023-05-09 | 33.71 | $25.44 | 2200 |
| 2023-05-08 | 34.55 | $25.53 | 300 |
| 2023-05-05 | 35.24 | $25.55 | 6200 |
| 2023-05-04 | 35.96 | $25.18 | 320900 |
| 2023-05-03 | 37.23 | $25.27 | 23500 |
| 2023-05-02 | 38.35 | $25.47 | 6000 |
| 2023-05-01 | 39.41 | $25.70 | 5500 |
| 2023-04-28 | 39.74 | $25.69 | 20000 |
| 2023-04-27 | 40.16 | $25.54 | 1000 |
| 2023-04-26 | 40.79 | $25.16 | 1800 |
| 2023-04-25 | 41.84 | $25.25 | 84500 |
| 2023-04-24 | 42.59 | $25.51 | 53600 |
| 2023-04-21 | 42.96 | $25.51 | 10000 |
| 2023-04-20 | 43.40 | $25.48 | 14300 |
| 2023-04-19 | 43.81 | $25.60 | 800 |
| 2023-04-18 | 43.85 | $25.62 | 500 |
| 2023-04-17 | 43.92 | $25.58 | 1500 |
| 2023-04-14 | 44.04 | $25.54 | 332600 |
| 2023-04-13 | 44.17 | $25.60 | 10300 |
| 2023-04-12 | 44.35 | $25.33 | 1100 |
| 2023-04-11 | 44.71 | $25.42 | 2900 |
| 2023-04-10 | 44.91 | $25.39 | 700 |
| 2023-04-06 | 45.18 | $25.39 | 3000 |
| 2023-04-05 | 45.47 | $25.31 | 1500 |
| 2023-04-04 | 45.86 | $25.36 | 1000 |
| 2023-04-03 | 46.20 | $25.48 | 1200 |
| 2023-03-31 | 46.41 | $25.40 | 700 |
| 2023-03-30 | 46.67 | $25.13 | 3900 |
| 2023-03-29 | 47.14 | $25.01 | 37200 |
| 2023-03-28 | 47.71 | $24.74 | 2200 |
| 2023-03-27 | 48.54 | $24.79 | 1200 |
| 2023-03-24 | 49.23 | $24.73 | 1500 |
| 2023-03-23 | 50.09 | $24.67 | 5800 |
| 2023-03-22 | 50.99 | $24.63 | 2600 |
| 2023-03-21 | 51.80 | $24.90 | 1000 |
| 2023-03-20 | 52.34 | $24.66 | 1500 |
| 2023-03-17 | 53.09 | $24.50 | 600 |
| 2023-03-16 | 53.95 | $24.69 | 800 |
| 2023-03-15 | 54.86 | $24.33 | 1700 |
| 2023-03-14 | 56.05 | $24.48 | 1000 |
| 2023-03-13 | 57.02 | $24.22 | 900 |
| 2023-03-10 | 58.26 | $24.20 | 1600 |
| 2023-03-09 | 59.57 | $24.46 | 2800 |
| 2023-03-08 | 60.54 | $24.83 | 3000 |
| 2023-03-07 | 61.17 | $24.80 | 6200 |
| 2023-03-06 | 61.75 | $25.12 | 2500 |
| 2023-03-03 | 61.91 | $25.09 | 1200 |
| 2023-03-02 | 62.15 | $24.78 | 3200 |
| 2023-03-01 | 62.50 | $24.66 | 2200 |
| 2023-02-28 | 62.92 | $24.75 | 6100 |
| 2023-02-27 | 63.18 | $24.77 | 2300 |
| 2023-02-24 | 63.45 | $24.70 | 8200 |
| 2023-02-23 | 63.79 | $24.92 | 4900 |
| 2023-02-22 | 64.06 | $24.79 | 3100 |
| 2023-02-21 | 64.23 | $24.85 | 1100 |
| 2023-02-17 | 64.36 | $25.23 | 3300 |
| 2023-02-16 | 64.18 | $25.28 | 1600 |
| 2023-02-15 | 63.81 | $25.52 | 1200 |
| 2023-02-14 | 63.25 | $25.50 | 1500 |
| 2023-02-13 | 62.66 | $25.47 | 1400 |
| 2023-02-10 | 62.06 | $25.28 | 1900 |
| 2023-02-09 | 61.45 | $25.22 | 2200 |
| 2023-02-08 | 60.81 | $25.39 | 1400 |
| 2023-02-07 | 60.01 | $25.61 | 900 |
| 2023-02-06 | 59.17 | $25.35 | 30000 |
| 2023-02-03 | 58.31 | $25.45 | 7100 |
| 2023-02-02 | 57.27 | $25.63 | 1400 |
| 2023-02-01 | 56.13 | $25.39 | 5100 |
| 2023-01-31 | 54.95 | $25.21 | 14100 |
| 2023-01-30 | 53.74 | $24.93 | 11600 |
| 2023-01-27 | 52.47 | $25.15 | 4700 |
| 2023-01-26 | 51.01 | $25.08 | 19100 |
| 2023-01-25 | 49.48 | $24.87 | 70000 |
| 2023-01-24 | 47.88 | $24.89 | 6500 |
| 2023-01-23 | 46.02 | $24.93 | 23300 |
| 2023-01-20 | 44.07 | $24.68 | 4000 |
| 2023-01-19 | 42.02 | $24.36 | 6200 |
| 2023-01-18 | 39.89 | $24.47 | 3300 |
| 2023-01-17 | 37.55 | $24.75 | 4700 |
| 2023-01-13 | 34.96 | $24.79 | 7000 |
| 2023-01-12 | 32.24 | $24.71 | 4900 |
| 2023-01-11 | 29.37 | $24.64 | 6500 |
| 2023-01-10 | 26.35 | $24.41 | 4300 |
| 2023-01-09 | 23.19 | $24.29 | 2900 |
| 2023-01-06 | 19.84 | $24.30 | 5400 |
| 2023-01-05 | 16.31 | $23.87 | 2000 |
| 2023-01-04 | 12.61 | $24.05 | 16600 |
| 2023-01-03 | 8.69 | $23.92 | 4400 |
| 2022-12-30 | 4.56 | $23.99 | 6900 |
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