Is AllianzIM U.S. Equity Buffer20 Dec ETF (DECW) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer20 Dec ETF (DECW) research center and poll results.
CBOE : DECW
AllianzIM U.S. Equity Buffer20 Dec ETF
$35.715 USD
-$0.14 (-0.39%)
- Volume
- 7.1K
- Average Volume
- 14.66K
- Market Capitalization
- $418.28M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.89
- Year Low
- $31.65
- 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
35.66
2026-07-17
Close Price
$35.72
Vol: 7103
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.51
Average
29.88
Maximum
35.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.66 | $35.72 | 7103 |
| 2026-07-16 | 35.64 | $35.85 | 5736 |
| 2026-07-15 | 35.63 | $35.88 | 7440 |
| 2026-07-14 | 35.62 | $35.84 | 6505 |
| 2026-07-13 | 35.60 | $35.77 | 4018 |
| 2026-07-10 | 35.58 | $35.85 | 12414 |
| 2026-07-09 | 35.55 | $35.79 | 8930 |
| 2026-07-08 | 35.53 | $35.69 | 8230 |
| 2026-07-07 | 35.51 | $35.71 | 7600 |
| 2026-07-06 | 35.50 | $35.77 | 6900 |
| 2026-07-02 | 35.49 | $35.65 | 4635 |
| 2026-07-01 | 35.49 | $35.64 | 10830 |
| 2026-06-30 | 35.49 | $35.65 | 19347 |
| 2026-06-29 | 35.49 | $35.54 | 5000 |
| 2026-06-26 | 35.49 | $35.36 | 6800 |
| 2026-06-25 | 35.51 | $35.40 | 6700 |
| 2026-06-24 | 35.51 | $35.40 | 7217 |
| 2026-06-23 | 35.52 | $35.43 | 9229 |
| 2026-06-22 | 35.52 | $35.61 | 8711 |
| 2026-06-18 | 35.51 | $35.60 | 7019 |
| 2026-06-17 | 35.50 | $35.46 | 8100 |
| 2026-06-16 | 35.49 | $35.60 | 8500 |
| 2026-06-15 | 35.47 | $35.66 | 17100 |
| 2026-06-12 | 35.45 | $35.45 | 9000 |
| 2026-06-11 | 35.45 | $35.39 | 9500 |
| 2026-06-10 | 35.45 | $35.18 | 14434 |
| 2026-06-09 | 35.45 | $35.35 | 203327 |
| 2026-06-08 | 35.45 | $35.42 | 4627 |
| 2026-06-05 | 35.44 | $35.38 | 13247 |
| 2026-06-04 | 35.43 | $35.65 | 17300 |
| 2026-06-03 | 35.41 | $35.60 | 37523 |
| 2026-06-02 | 35.38 | $35.66 | 15000 |
| 2026-06-01 | 35.35 | $35.64 | 10400 |
| 2026-05-29 | 35.32 | $35.65 | 15042 |
| 2026-05-28 | 35.28 | $35.58 | 12305 |
| 2026-05-27 | 35.25 | $35.52 | 7200 |
| 2026-05-26 | 35.21 | $35.51 | 8900 |
| 2026-05-22 | 35.18 | $35.45 | 5600 |
| 2026-05-21 | 35.15 | $35.40 | 9417 |
| 2026-05-20 | 35.12 | $35.35 | 6008 |
| 2026-05-19 | 35.09 | $35.26 | 9000 |
| 2026-05-18 | 35.06 | $35.31 | 8416 |
| 2026-05-15 | 35.03 | $35.31 | 9100 |
| 2026-05-14 | 35.01 | $35.40 | 5500 |
| 2026-05-13 | 34.97 | $35.31 | 9500 |
| 2026-05-12 | 34.93 | $35.28 | 8200 |
| 2026-05-11 | 34.89 | $35.28 | 9945 |
| 2026-05-08 | 34.84 | $35.27 | 9917 |
| 2026-05-07 | 34.78 | $35.18 | 22340 |
| 2026-05-06 | 34.73 | $35.21 | 60600 |
| 2026-05-05 | 34.67 | $35.07 | 12723 |
| 2026-05-04 | 34.60 | $34.95 | 10500 |
| 2026-05-01 | 34.54 | $35.03 | 31815 |
| 2026-04-30 | 34.46 | $35.01 | 34100 |
| 2026-04-29 | 34.39 | $34.83 | 12701 |
| 2026-04-28 | 34.32 | $34.82 | 6700 |
| 2026-04-27 | 34.22 | $34.87 | 3635 |
| 2026-04-24 | 34.13 | $34.87 | 5800 |
| 2026-04-23 | 34.06 | $34.76 | 11800 |
| 2026-04-22 | 34.00 | $34.81 | 8320 |
| 2026-04-21 | 33.93 | $34.65 | 9900 |
| 2026-04-20 | 33.87 | $34.74 | 9000 |
| 2026-04-17 | 33.80 | $34.77 | 11100 |
| 2026-04-16 | 33.74 | $34.62 | 9508 |
| 2026-04-15 | 33.69 | $34.59 | 9903 |
| 2026-04-14 | 33.65 | $34.46 | 8925 |
| 2026-04-13 | 33.62 | $34.29 | 7515 |
| 2026-04-10 | 33.58 | $34.14 | 13200 |
| 2026-04-09 | 33.56 | $34.16 | 8600 |
| 2026-04-08 | 33.54 | $34.04 | 6700 |
| 2026-04-07 | 33.54 | $33.65 | 6000 |
| 2026-04-06 | 33.55 | $33.63 | 14200 |
| 2026-04-02 | 33.56 | $33.54 | 14225 |
| 2026-04-01 | 33.58 | $33.52 | 17100 |
| 2026-03-31 | 33.61 | $33.41 | 3945 |
| 2026-03-30 | 33.64 | $32.97 | 8642 |
| 2026-03-27 | 33.70 | $33.06 | 9200 |
| 2026-03-26 | 33.75 | $33.30 | 7005 |
| 2026-03-25 | 33.80 | $33.57 | 6300 |
| 2026-03-24 | 33.83 | $33.48 | 11400 |
| 2026-03-23 | 33.87 | $33.53 | 5002 |
| 2026-03-20 | 33.90 | $33.32 | 9400 |
| 2026-03-19 | 33.94 | $33.57 | 18000 |
| 2026-03-18 | 33.97 | $33.59 | 12700 |
| 2026-03-17 | 33.99 | $33.79 | 7100 |
| 2026-03-16 | 34.00 | $33.77 | 7208 |
| 2026-03-13 | 34.01 | $33.59 | 6300 |
| 2026-03-12 | 34.03 | $33.69 | 10349 |
| 2026-03-11 | 34.06 | $33.87 | 11400 |
| 2026-03-10 | 34.07 | $33.89 | 14136 |
| 2026-03-09 | 34.09 | $33.94 | 28225 |
| 2026-03-06 | 34.10 | $33.78 | 12922 |
| 2026-03-05 | 34.11 | $33.99 | 13142 |
| 2026-03-04 | 34.11 | $34.13 | 9900 |
| 2026-03-03 | 34.11 | $33.95 | 16613 |
| 2026-03-02 | 34.13 | $34.15 | 5600 |
| 2026-02-27 | 34.13 | $34.12 | 19130 |
| 2026-02-26 | 34.14 | $34.26 | 10212 |
| 2026-02-25 | 34.14 | $34.25 | 21200 |
| 2026-02-24 | 34.14 | $34.19 | 9646 |
| 2026-02-23 | 34.14 | $34.06 | 15500 |
| 2026-02-20 | 34.15 | $34.22 | 14927 |
| 2026-02-19 | 34.14 | $34.07 | 24517 |
| 2026-02-18 | 34.14 | $34.10 | 12825 |
| 2026-02-17 | 34.13 | $34.02 | 10923 |
| 2026-02-13 | 34.14 | $33.99 | 13828 |
| 2026-02-12 | 34.15 | $33.97 | 14211 |
| 2026-02-11 | 34.16 | $34.19 | 22700 |
| 2026-02-10 | 34.16 | $34.19 | 15900 |
| 2026-02-09 | 34.16 | $34.27 | 177316 |
| 2026-02-06 | 34.16 | $34.17 | 13700 |
| 2026-02-05 | 34.16 | $33.89 | 7100 |
| 2026-02-04 | 34.17 | $34.03 | 19200 |
| 2026-02-03 | 34.17 | $34.16 | 8726 |
| 2026-02-02 | 34.17 | $34.23 | 13905 |
| 2026-01-30 | 34.15 | $34.20 | 20220 |
| 2026-01-29 | 34.14 | $34.25 | 9106 |
| 2026-01-28 | 34.13 | $34.30 | 7718 |
| 2026-01-27 | 34.12 | $34.28 | 11900 |
| 2026-01-26 | 34.11 | $34.23 | 7100 |
| 2026-01-23 | 34.10 | $34.14 | 13722 |
| 2026-01-22 | 34.09 | $34.09 | 10345 |
| 2026-01-21 | 34.09 | $34.08 | 12327 |
| 2026-01-20 | 34.08 | $33.89 | 19436 |
| 2026-01-16 | 34.08 | $34.24 | 12437 |
| 2026-01-15 | 34.05 | $34.20 | 11400 |
| 2026-01-14 | 34.02 | $34.13 | 10300 |
| 2026-01-13 | 34.01 | $34.20 | 11207 |
| 2026-01-12 | 33.99 | $34.24 | 9900 |
| 2026-01-09 | 33.98 | $34.25 | 22610 |
| 2026-01-08 | 33.96 | $34.12 | 18543 |
| 2026-01-07 | 33.94 | $34.11 | 19122 |
| 2026-01-06 | 33.93 | $34.10 | 41500 |
| 2026-01-05 | 33.91 | $34.03 | 12400 |
| 2026-01-02 | 33.90 | $33.97 | 47900 |
| 2025-12-31 | 33.89 | $33.94 | 13600 |
| 2025-12-30 | 33.88 | $34.05 | 24049 |
| 2025-12-29 | 33.87 | $34.06 | 13700 |
| 2025-12-26 | 33.85 | $34.08 | 6600 |
| 2025-12-24 | 33.83 | $34.08 | 3531 |
| 2025-12-23 | 33.81 | $34.01 | 29800 |
| 2025-12-22 | 33.79 | $34.03 | 75212 |
| 2025-12-19 | 33.74 | $33.91 | 19800 |
| 2025-12-18 | 33.69 | $33.77 | 36800 |
| 2025-12-17 | 33.67 | $33.62 | 51907 |
| 2025-12-16 | 33.64 | $33.78 | 37700 |
| 2025-12-15 | 33.61 | $33.82 | 50200 |
| 2025-12-12 | 33.59 | $33.84 | 32500 |
| 2025-12-11 | 33.57 | $33.97 | 32443 |
| 2025-12-10 | 33.55 | $33.90 | 21400 |
| 2025-12-09 | 33.53 | $33.78 | 39903 |
| 2025-12-08 | 33.52 | $33.81 | 60100 |
| 2025-12-05 | 33.49 | $33.80 | 33700 |
| 2025-12-04 | 33.46 | $33.82 | 56500 |
| 2025-12-03 | 33.44 | $33.81 | 39217 |
| 2025-12-02 | 33.41 | $33.71 | 102700 |
| 2025-12-01 | 33.40 | $33.70 | 220643 |
| 2025-11-28 | 33.38 | $33.71 | 55208 |
| 2025-11-26 | 33.36 | $33.75 | 108119 |
| 2025-11-25 | 33.35 | $33.67 | 19600 |
| 2025-11-24 | 33.33 | $33.57 | 54000 |
| 2025-11-21 | 33.33 | $33.15 | 21632 |
| 2025-11-20 | 33.33 | $32.90 | 26535 |
| 2025-11-19 | 33.35 | $33.21 | 26733 |
| 2025-11-18 | 33.35 | $33.13 | 22310 |
| 2025-11-17 | 33.35 | $33.24 | 11707 |
| 2025-11-14 | 33.35 | $33.39 | 34912 |
| 2025-11-13 | 33.33 | $33.38 | 21439 |
| 2025-11-12 | 33.30 | $33.53 | 27938 |
| 2025-11-11 | 33.27 | $33.55 | 10200 |
| 2025-11-10 | 33.24 | $33.48 | 11400 |
| 2025-11-07 | 33.22 | $33.24 | 19509 |
| 2025-11-06 | 33.19 | $33.27 | 11900 |
| 2025-11-05 | 33.18 | $33.40 | 5.8M |
| 2025-11-04 | 33.17 | $33.30 | 35000 |
| 2025-11-03 | 33.16 | $33.42 | 16030 |
| 2025-10-31 | 33.14 | $33.37 | 32806 |
| 2025-10-30 | 33.12 | $33.34 | 32900 |
| 2025-10-29 | 33.11 | $33.38 | 23700 |
| 2025-10-28 | 33.09 | $33.42 | 42200 |
| 2025-10-27 | 33.07 | $33.43 | 16913 |
| 2025-10-24 | 33.05 | $33.30 | 19333 |
| 2025-10-23 | 33.03 | $33.22 | 25600 |
| 2025-10-22 | 33.00 | $33.15 | 28539 |
| 2025-10-21 | 32.99 | $33.18 | 30904 |
| 2025-10-20 | 32.97 | $33.17 | 11534 |
| 2025-10-17 | 32.96 | $32.98 | 27531 |
| 2025-10-16 | 32.96 | $32.89 | 22619 |
| 2025-10-15 | 32.95 | $32.99 | 19042 |
| 2025-10-14 | 32.94 | $32.94 | 40400 |
| 2025-10-13 | 32.93 | $32.99 | 25400 |
| 2025-10-10 | 32.92 | $32.71 | 20900 |
| 2025-10-09 | 32.93 | $33.09 | 44400 |
| 2025-10-08 | 32.91 | $33.14 | 23200 |
| 2025-10-07 | 32.88 | $33.04 | 23730 |
| 2025-10-06 | 32.86 | $33.09 | 28834 |
| 2025-10-03 | 32.83 | $33.04 | 105804 |
| 2025-10-02 | 32.80 | $33.03 | 33822 |
| 2025-10-01 | 32.77 | $33.02 | 30942 |
| 2025-09-30 | 32.74 | $32.99 | 78100 |
| 2025-09-29 | 32.71 | $32.94 | 15724 |
| 2025-09-26 | 32.68 | $32.90 | 28426 |
| 2025-09-25 | 32.66 | $32.81 | 26936 |
| 2025-09-24 | 32.64 | $32.84 | 40400 |
| 2025-09-23 | 32.62 | $32.86 | 55029 |
| 2025-09-22 | 32.59 | $32.93 | 18600 |
| 2025-09-19 | 32.57 | $32.88 | 18604 |
| 2025-09-18 | 32.53 | $32.83 | 47329 |
| 2025-09-17 | 32.50 | $32.78 | 35300 |
| 2025-09-16 | 32.47 | $32.77 | 23100 |
| 2025-09-15 | 32.45 | $32.80 | 34119 |
| 2025-09-12 | 32.43 | $32.75 | 25100 |
| 2025-09-11 | 32.41 | $32.72 | 35209 |
| 2025-09-10 | 32.39 | $32.60 | 40534 |
| 2025-09-09 | 32.38 | $32.58 | 44700 |
| 2025-09-08 | 32.35 | $32.51 | 25700 |
| 2025-09-05 | 32.33 | $32.47 | 70200 |
| 2025-09-04 | 32.31 | $32.51 | 39941 |
| 2025-09-03 | 32.28 | $32.39 | 33549 |
| 2025-09-02 | 32.26 | $32.27 | 34600 |
| 2025-08-29 | 32.24 | $32.40 | 291137 |
| 2025-08-28 | 32.21 | $32.48 | 30900 |
| 2025-08-27 | 32.18 | $32.45 | 52000 |
| 2025-08-26 | 32.17 | $32.39 | 21949 |
| 2025-08-25 | 32.15 | $32.37 | 13500 |
| 2025-08-22 | 32.14 | $32.41 | 21037 |
| 2025-08-21 | 32.12 | $32.14 | 28400 |
| 2025-08-20 | 32.11 | $32.24 | 13100 |
| 2025-08-19 | 32.10 | $32.22 | 21518 |
| 2025-08-18 | 32.08 | $32.35 | 21947 |
| 2025-08-15 | 32.06 | $32.35 | 14600 |
| 2025-08-14 | 32.03 | $32.35 | 32700 |
| 2025-08-13 | 32.01 | $32.34 | 31227 |
| 2025-08-12 | 31.98 | $32.28 | 20135 |
| 2025-08-11 | 31.95 | $32.09 | 28736 |
| 2025-08-08 | 31.93 | $32.13 | 61535 |
| 2025-08-07 | 31.91 | $31.99 | 23100 |
| 2025-08-06 | 31.90 | $32.04 | 12848 |
| 2025-08-05 | 31.88 | $31.91 | 19403 |
| 2025-08-04 | 31.87 | $31.96 | 29748 |
| 2025-08-01 | 31.85 | $31.70 | 28317 |
| 2025-07-31 | 31.86 | $31.98 | 31547 |
| 2025-07-30 | 31.84 | $32.09 | 90728 |
| 2025-07-29 | 31.81 | $32.05 | 25900 |
| 2025-07-28 | 31.79 | $32.08 | 17730 |
| 2025-07-25 | 31.76 | $32.08 | 19310 |
| 2025-07-24 | 31.72 | $32.01 | 36919 |
| 2025-07-23 | 31.69 | $32.01 | 23345 |
| 2025-07-22 | 31.65 | $31.83 | 19620 |
| 2025-07-21 | 31.61 | $31.87 | 14442 |
| 2025-07-18 | 31.57 | $31.88 | 27800 |
| 2025-07-17 | 31.52 | $31.85 | 28144 |
| 2025-07-16 | 31.48 | $31.77 | 35300 |
| 2025-07-15 | 31.44 | $31.64 | 41900 |
| 2025-07-14 | 31.41 | $31.75 | 291200 |
| 2025-07-11 | 31.37 | $31.72 | 32901 |
| 2025-07-10 | 31.34 | $31.77 | 19000 |
| 2025-07-09 | 31.30 | $31.73 | 21605 |
| 2025-07-08 | 31.27 | $31.63 | 13343 |
| 2025-07-07 | 31.24 | $31.63 | 27924 |
| 2025-07-03 | 31.20 | $31.77 | 28947 |
| 2025-07-02 | 31.15 | $31.64 | 35500 |
| 2025-07-01 | 31.12 | $31.54 | 459100 |
| 2025-06-30 | 31.08 | $31.60 | 26000 |
| 2025-06-27 | 31.04 | $31.47 | 240102 |
| 2025-06-26 | 31.00 | $31.38 | 12500 |
| 2025-06-25 | 30.97 | $31.27 | 22937 |
| 2025-06-24 | 30.94 | $31.26 | 18639 |
| 2025-06-23 | 30.91 | $31.09 | 10833 |
| 2025-06-20 | 30.88 | $30.91 | 25700 |
| 2025-06-18 | 30.87 | $30.98 | 30300 |
| 2025-06-17 | 30.86 | $30.97 | 17300 |
| 2025-06-16 | 30.85 | $31.09 | 17327 |
| 2025-06-13 | 30.84 | $30.92 | 18015 |
| 2025-06-12 | 30.84 | $31.10 | 47026 |
| 2025-06-11 | 30.82 | $31.02 | 32447 |
| 2025-06-10 | 30.80 | $31.07 | 23900 |
| 2025-06-09 | 30.78 | $30.99 | 23444 |
| 2025-06-06 | 30.73 | $31.00 | 22601 |
| 2025-06-05 | 30.69 | $30.85 | 30720 |
| 2025-06-04 | 30.65 | $30.91 | 20008 |
| 2025-06-03 | 30.61 | $30.88 | 25802 |
| 2025-06-02 | 30.57 | $30.82 | 26526 |
| 2025-05-30 | 30.54 | $30.78 | 23925 |
| 2025-05-29 | 30.50 | $30.74 | 21812 |
| 2025-05-28 | 30.45 | $30.73 | 26400 |
| 2025-05-27 | 30.41 | $30.74 | 93224 |
| 2025-05-23 | 30.37 | $30.52 | 84000 |
| 2025-05-22 | 30.33 | $30.60 | 32800 |
| 2025-05-21 | 30.29 | $30.61 | 139743 |
| 2025-05-20 | 30.23 | $30.86 | 38500 |
| 2025-05-19 | 30.15 | $30.86 | 23600 |
| 2025-05-16 | 30.05 | $30.87 | 22500 |
| 2025-05-15 | 29.97 | $30.78 | 43200 |
| 2025-05-14 | 29.89 | $30.68 | 46605 |
| 2025-05-13 | 29.83 | $30.71 | 25600 |
| 2025-05-12 | 29.76 | $30.59 | 27234 |
| 2025-05-09 | 29.70 | $30.13 | 23500 |
| 2025-05-08 | 29.64 | $30.19 | 31300 |
| 2025-05-07 | 29.62 | $30.04 | 33400 |
| 2025-05-06 | 29.53 | $30.01 | 32200 |
| 2025-05-05 | 29.46 | $30.10 | 19847 |
| 2025-05-02 | 29.39 | $30.16 | 35310 |
| 2025-05-01 | 29.35 | $29.98 | 30924 |
| 2025-04-30 | 29.36 | $29.91 | 18534 |
| 2025-04-29 | 29.37 | $29.90 | 21018 |
| 2025-04-28 | 29.37 | $29.82 | 24030 |
| 2025-04-25 | 29.37 | $29.81 | 22641 |
| 2025-04-24 | 29.39 | $29.73 | 48600 |
| 2025-04-23 | 29.41 | $29.49 | 33622 |
| 2025-04-22 | 29.46 | $29.17 | 20600 |
| 2025-04-21 | 29.51 | $28.92 | 29213 |
| 2025-04-17 | 29.57 | $29.20 | 195308 |
| 2025-04-16 | 29.61 | $29.16 | 41100 |
| 2025-04-15 | 29.66 | $29.48 | 27600 |
| 2025-04-14 | 29.68 | $29.47 | 17000 |
| 2025-04-11 | 29.72 | $29.23 | 30100 |
| 2025-04-10 | 29.75 | $29.10 | 50407 |
| 2025-04-09 | 29.79 | $29.63 | 54833 |
| 2025-04-08 | 29.80 | $28.40 | 43600 |
| 2025-04-07 | 29.87 | $28.56 | 98600 |
| 2025-04-04 | 29.94 | $28.64 | 714332 |
| 2025-04-03 | 30.02 | $29.49 | 74236 |
| 2025-04-02 | 30.06 | $30.11 | 38931 |
| 2025-04-01 | 30.07 | $30.02 | 90800 |
| 2025-03-31 | 30.09 | $29.95 | 57800 |
| 2025-03-28 | 30.12 | $29.89 | 19900 |
| 2025-03-27 | 30.16 | $30.15 | 27500 |
| 2025-03-26 | 30.18 | $30.19 | 42700 |
| 2025-03-25 | 30.20 | $30.35 | 62543 |
| 2025-03-24 | 30.22 | $30.31 | 41600 |
| 2025-03-21 | 30.24 | $30.06 | 38526 |
| 2025-03-20 | 30.28 | $30.07 | 30507 |
| 2025-03-19 | 30.33 | $30.10 | 40000 |
| 2025-03-18 | 30.39 | $29.96 | 35500 |
| 2025-03-17 | 30.44 | $30.11 | 37712 |
| 2025-03-14 | 30.49 | $29.99 | 43746 |
| 2025-03-13 | 30.54 | $29.74 | 36408 |
| 2025-03-12 | 30.60 | $29.89 | 43600 |
| 2025-03-11 | 30.65 | $29.82 | 79304 |
| 2025-03-10 | 30.71 | $29.94 | 32304 |
| 2025-03-07 | 30.76 | $30.31 | 52300 |
| 2025-03-06 | 30.79 | $30.21 | 48023 |
| 2025-03-05 | 30.82 | $30.43 | 45541 |
| 2025-03-04 | 30.85 | $30.32 | 143109 |
| 2025-03-03 | 30.87 | $30.49 | 40412 |
| 2025-02-28 | 30.89 | $30.73 | 30413 |
| 2025-02-27 | 30.90 | $30.48 | 30632 |
| 2025-02-26 | 30.92 | $30.72 | 89700 |
| 2025-02-25 | 30.92 | $30.73 | 66100 |
| 2025-02-24 | 30.93 | $30.79 | 62925 |
| 2025-02-21 | 30.94 | $30.86 | 157638 |
| 2025-02-20 | 30.94 | $31.06 | 52601 |
| 2025-02-19 | 30.93 | $31.13 | 51208 |
| 2025-02-18 | 30.92 | $31.08 | 40338 |
| 2025-02-14 | 30.90 | $31.07 | 52812 |
| 2025-02-13 | 30.88 | $31.06 | 29000 |
| 2025-02-12 | 30.86 | $30.91 | 64334 |
| 2025-02-11 | 30.82 | $30.95 | 41000 |
| 2025-02-10 | 30.79 | $30.95 | 42600 |
| 2025-02-07 | 30.76 | $30.87 | 50146 |
| 2025-02-06 | 30.74 | $30.96 | 49300 |
| 2025-02-05 | 30.71 | $30.88 | 25300 |
| 2025-02-04 | 30.70 | $30.87 | 41800 |
| 2025-02-03 | 30.69 | $30.76 | 63443 |
| 2025-01-31 | 30.67 | $30.87 | 43800 |
| 2025-01-30 | 30.64 | $30.93 | 56500 |
| 2025-01-29 | 30.62 | $30.86 | 29338 |
| 2025-01-28 | 30.61 | $30.87 | 25432 |
| 2025-01-27 | 30.60 | $30.79 | 37744 |
| 2025-01-24 | 30.60 | $30.98 | 41200 |
| 2025-01-23 | 30.58 | $30.98 | 29734 |
| 2025-01-22 | 30.56 | $30.92 | 29748 |
| 2025-01-21 | 30.53 | $30.85 | 40111 |
| 2025-01-17 | 30.50 | $30.71 | 23800 |
| 2025-01-16 | 30.50 | $30.60 | 88910 |
| 2025-01-15 | 30.51 | $30.59 | 42000 |
| 2025-01-14 | 30.51 | $30.29 | 85700 |
| 2025-01-13 | 30.53 | $30.32 | 67500 |
| 2025-01-10 | 30.56 | $30.28 | 89717 |
| 2025-01-08 | 30.58 | $30.44 | 25712 |
| 2025-01-07 | 30.59 | $30.49 | 54405 |
| 2025-01-06 | 30.61 | $30.61 | 49522 |
| 2025-01-03 | 30.62 | $30.59 | 93532 |
| 2025-01-02 | 30.63 | $30.34 | 429400 |
| 2024-12-31 | 30.65 | $30.42 | 48611 |
| 2024-12-30 | 30.66 | $30.47 | 20000 |
| 2024-12-27 | 30.67 | $30.62 | 37607 |
| 2024-12-26 | 30.67 | $30.75 | 52542 |
| 2024-12-24 | 30.67 | $30.76 | 36644 |
| 2024-12-23 | 30.66 | $30.60 | 78000 |
| 2024-12-20 | 30.66 | $30.46 | 72218 |
| 2024-12-19 | 30.66 | $30.31 | 57025 |
| 2024-12-18 | 30.68 | $30.34 | 88908 |
| 2024-12-17 | 30.69 | $30.68 | 116518 |
| 2024-12-16 | 30.69 | $30.77 | 48335 |
| 2024-12-13 | 30.68 | $30.72 | 56500 |
| 2024-12-12 | 30.67 | $30.71 | 43026 |
| 2024-12-11 | 30.66 | $30.79 | 71400 |
| 2024-12-10 | 30.65 | $30.71 | 104300 |
| 2024-12-09 | 30.65 | $30.74 | 126000 |
| 2024-12-06 | 30.64 | $30.81 | 138439 |
| 2024-12-05 | 30.62 | $30.77 | 119200 |
| 2024-12-04 | 30.61 | $30.81 | 314300 |
| 2024-12-03 | 30.59 | $30.74 | 477700 |
| 2024-12-02 | 30.58 | $30.70 | 7.8M |
| 2024-11-29 | 30.57 | $30.60 | 473739 |
| 2024-11-27 | 30.56 | $30.65 | 58900 |
| 2024-11-26 | 30.55 | $30.64 | 40100 |
| 2024-11-25 | 30.54 | $30.61 | 32200 |
| 2024-11-22 | 30.53 | $30.58 | 12326 |
| 2024-11-21 | 30.53 | $30.59 | 5834 |
| 2024-11-20 | 30.52 | $30.61 | 8832 |
| 2024-11-19 | 30.51 | $30.60 | 7200 |
| 2024-11-18 | 30.50 | $30.59 | 2400 |
| 2024-11-15 | 30.49 | $30.59 | 3400 |
| 2024-11-14 | 30.49 | $30.58 | 1300 |
| 2024-11-13 | 30.48 | $30.57 | 13900 |
| 2024-11-12 | 30.47 | $30.57 | 3200 |
| 2024-11-11 | 30.46 | $30.55 | 2400 |
| 2024-11-08 | 30.45 | $30.55 | 6931 |
| 2024-11-07 | 30.44 | $30.53 | 7100 |
| 2024-11-06 | 30.43 | $30.49 | 8133 |
| 2024-11-05 | 30.43 | $30.49 | 3919 |
| 2024-11-04 | 30.42 | $30.48 | 4800 |
| 2024-11-01 | 30.41 | $30.48 | 12700 |
| 2024-10-31 | 30.40 | $30.42 | 1200 |
| 2024-10-30 | 30.39 | $30.43 | 821 |
| 2024-10-29 | 30.38 | $30.47 | 7231 |
| 2024-10-28 | 30.37 | $30.47 | 7643 |
| 2024-10-25 | 30.36 | $30.45 | 4000 |
| 2024-10-24 | 30.36 | $30.44 | 1000 |
| 2024-10-23 | 30.35 | $30.44 | 2211 |
| 2024-10-22 | 30.34 | $30.45 | 2300 |
| 2024-10-21 | 30.33 | $30.44 | 1815 |
| 2024-10-18 | 30.32 | $30.44 | 512 |
| 2024-10-17 | 30.31 | $30.41 | 5110 |
| 2024-10-16 | 30.30 | $30.40 | 700 |
| 2024-10-15 | 30.29 | $30.38 | 18300 |
| 2024-10-14 | 30.28 | $30.40 | 1320 |
| 2024-10-11 | 30.27 | $30.37 | 400 |
| 2024-10-10 | 30.26 | $30.32 | 6000 |
| 2024-10-09 | 30.25 | $30.33 | 2905 |
| 2024-10-08 | 30.24 | $30.30 | 9600 |
| 2024-10-07 | 30.23 | $30.29 | 632 |
| 2024-10-04 | 30.21 | $30.31 | 1600 |
| 2024-10-03 | 30.19 | $30.26 | 23300 |
| 2024-10-02 | 30.18 | $30.27 | 900 |
| 2024-10-01 | 30.17 | $30.26 | 1226 |
| 2024-09-30 | 30.15 | $30.30 | 10803 |
| 2024-09-27 | 30.14 | $30.30 | 100 |
| 2024-09-26 | 30.13 | $30.27 | 132201 |
| 2024-09-25 | 30.12 | $30.28 | 1503 |
| 2024-09-24 | 30.11 | $30.25 | 21111 |
| 2024-09-23 | 30.10 | $30.27 | 36600 |
| 2024-09-20 | 30.09 | $30.25 | 2800 |
| 2024-09-19 | 30.08 | $30.21 | 6714 |
| 2024-09-18 | 30.07 | $30.19 | 204 |
| 2024-09-17 | 30.06 | $30.18 | 2700 |
| 2024-09-16 | 30.05 | $30.18 | 104 |
| 2024-09-13 | 30.04 | $30.18 | 100 |
| 2024-09-12 | 30.03 | $30.14 | 5100 |
| 2024-09-11 | 30.02 | $30.10 | 1009 |
| 2024-09-10 | 30.01 | $30.04 | 1600 |
| 2024-09-09 | 29.99 | $30.00 | 700 |
| 2024-09-06 | 29.97 | $29.91 | 3640 |
| 2024-09-05 | 29.96 | $30.01 | 900 |
| 2024-09-04 | 29.93 | $30.00 | 15243 |
| 2024-09-03 | 29.90 | $29.99 | 1500 |
| 2024-08-30 | 29.86 | $30.13 | 3200 |
| 2024-08-29 | 29.83 | $30.09 | 1600 |
| 2024-08-28 | 29.82 | $30.06 | 7800 |
| 2024-08-27 | 29.81 | $30.08 | 1436 |
| 2024-08-26 | 29.79 | $30.05 | 4126 |
| 2024-08-23 | 29.78 | $30.05 | 4800 |
| 2024-08-22 | 29.77 | $29.99 | 401 |
| 2024-08-21 | 29.75 | $30.02 | 2600 |
| 2024-08-20 | 29.74 | $30.02 | 4800 |
| 2024-08-19 | 29.73 | $30.00 | 1400 |
| 2024-08-16 | 29.72 | $29.98 | 529 |
| 2024-08-15 | 29.71 | $29.95 | 3320 |
| 2024-08-14 | 29.71 | $29.90 | 2348 |
| 2024-08-13 | 29.70 | $29.83 | 7100 |
| 2024-08-12 | 29.71 | $29.71 | 2744 |
| 2024-08-09 | 29.71 | $29.70 | 618 |
| 2024-08-08 | 29.72 | $29.59 | 10500 |
| 2024-08-07 | 29.73 | $29.39 | 4800 |
| 2024-08-06 | 29.76 | $29.47 | 2800 |
| 2024-08-05 | 29.77 | $29.21 | 17335 |
| 2024-08-02 | 29.80 | $29.60 | 17925 |
| 2024-08-01 | 29.81 | $29.75 | 3100 |
| 2024-07-31 | 29.81 | $29.87 | 846 |
| 2024-07-30 | 29.81 | $29.79 | 7200 |
| 2024-07-29 | 29.81 | $29.80 | 3100 |
| 2024-07-26 | 29.80 | $29.78 | 5200 |
| 2024-07-25 | 29.80 | $29.69 | 1928 |
| 2024-07-24 | 29.80 | $29.72 | 9600 |
| 2024-07-23 | 29.80 | $29.86 | 2320 |
| 2024-07-22 | 29.79 | $29.86 | 3289 |
| 2024-07-19 | 29.78 | $29.79 | 5611 |
| 2024-07-18 | 29.77 | $29.79 | 15651 |
| 2024-07-17 | 29.76 | $29.84 | 11441 |
| 2024-07-16 | 29.75 | $29.89 | 2311 |
| 2024-07-15 | 29.74 | $29.87 | 10342 |
| 2024-07-12 | 29.73 | $29.87 | 11253 |
| 2024-07-11 | 29.71 | $29.83 | 2608 |
| 2024-07-10 | 29.70 | $29.85 | 3859 |
| 2024-07-09 | 29.68 | $29.80 | 2882 |
| 2024-07-08 | 29.67 | $29.81 | 3264 |
| 2024-07-05 | 29.65 | $29.78 | 1834 |
| 2024-07-03 | 29.64 | $29.78 | 2891 |
| 2024-07-02 | 29.62 | $29.76 | 6642 |
| 2024-07-01 | 29.60 | $29.73 | 14489 |
| 2024-06-28 | 29.59 | $29.70 | 4879 |
| 2024-06-27 | 29.57 | $29.73 | 8721 |
| 2024-06-26 | 29.55 | $29.69 | 3756 |
| 2024-06-25 | 29.53 | $29.68 | 7216 |
| 2024-06-24 | 29.52 | $29.65 | 320 |
| 2024-06-21 | 29.50 | $29.66 | 854 |
| 2024-06-20 | 29.49 | $29.65 | 893 |
| 2024-06-18 | 29.48 | $29.66 | 572 |
| 2024-06-17 | 29.46 | $29.65 | 3078 |
| 2024-06-14 | 29.45 | $29.61 | 399 |
| 2024-06-13 | 29.43 | $29.62 | 1312 |
| 2024-06-12 | 29.42 | $29.61 | 10901 |
| 2024-06-11 | 29.40 | $29.55 | 5297 |
| 2024-06-10 | 29.39 | $29.53 | 729 |
| 2024-06-07 | 29.37 | $29.50 | 788 |
| 2024-06-06 | 29.35 | $29.50 | 11621 |
| 2024-06-05 | 29.33 | $29.50 | 1257 |
| 2024-06-04 | 29.32 | $29.42 | 793 |
| 2024-06-03 | 29.30 | $29.41 | 29976 |
| 2024-05-31 | 29.28 | $29.40 | 6888 |
| 2024-05-30 | 29.25 | $29.30 | 3281 |
| 2024-05-29 | 29.23 | $29.36 | 3622 |
| 2024-05-28 | 29.20 | $29.39 | 2293 |
| 2024-05-24 | 29.18 | $29.41 | 1232 |
| 2024-05-23 | 29.16 | $29.34 | 3435 |
| 2024-05-22 | 29.13 | $29.38 | 3704 |
| 2024-05-21 | 29.11 | $29.40 | 454 |
| 2024-05-20 | 29.08 | $29.37 | 3274 |
| 2024-05-17 | 29.05 | $29.36 | 151 |
| 2024-05-16 | 29.01 | $29.34 | 566 |
| 2024-05-15 | 28.98 | $29.35 | 2832 |
| 2024-05-14 | 28.94 | $29.23 | 2260 |
| 2024-05-13 | 28.92 | $29.21 | 3799 |
| 2024-05-10 | 28.90 | $29.22 | 37798 |
| 2024-05-09 | 28.88 | $29.17 | 7422 |
| 2024-05-08 | 28.87 | $29.12 | 6044 |
| 2024-05-07 | 28.86 | $29.12 | 182 |
| 2024-05-06 | 28.85 | $29.11 | 11826 |
| 2024-05-03 | 28.85 | $29.02 | 9099 |
| 2024-05-02 | 28.84 | $28.88 | 907 |
| 2024-05-01 | 28.84 | $28.81 | 6362 |
| 2024-04-30 | 28.85 | $28.84 | 369 |
| 2024-04-29 | 28.86 | $28.96 | 810 |
| 2024-04-26 | 28.86 | $28.93 | 1781 |
| 2024-04-25 | 28.86 | $28.82 | 110 |
| 2024-04-24 | 28.87 | $28.87 | 203 |
| 2024-04-23 | 28.88 | $28.86 | 1190 |
| 2024-04-22 | 28.88 | $28.73 | 1784 |
| 2024-04-19 | 28.90 | $28.61 | 1985 |
| 2024-04-18 | 28.92 | $28.69 | 5784 |
| 2024-04-17 | 28.93 | $28.68 | 4497 |
| 2024-04-16 | 28.94 | $28.75 | 4469 |
| 2024-04-15 | 28.94 | $28.76 | 2136 |
| 2024-04-12 | 28.94 | $28.84 | 803 |
| 2024-04-11 | 28.94 | $28.98 | 506 |
| 2024-04-10 | 28.94 | $28.91 | 2427 |
| 2024-04-09 | 28.93 | $28.99 | 1961 |
| 2024-04-08 | 28.92 | $28.98 | 4838 |
| 2024-04-05 | 28.91 | $28.96 | 1629 |
| 2024-04-04 | 28.90 | $28.88 | 1628 |
| 2024-04-03 | 28.90 | $28.98 | 6370 |
| 2024-04-02 | 28.88 | $28.96 | 373 |
| 2024-04-01 | 28.87 | $29.02 | 2359 |
| 2024-03-28 | 28.86 | $29.02 | 3980 |
| 2024-03-27 | 28.84 | $29.02 | 389 |
| 2024-03-26 | 28.83 | $28.96 | 311 |
| 2024-03-25 | 28.81 | $28.96 | 8106 |
| 2024-03-22 | 28.80 | $29.00 | 1652 |
| 2024-03-21 | 28.78 | $28.98 | 641 |
| 2024-03-20 | 28.76 | $28.95 | 1903 |
| 2024-03-19 | 28.74 | $28.88 | 11800 |
| 2024-03-18 | 28.72 | $28.83 | 32515 |
| 2024-03-15 | 28.71 | $28.78 | 5966 |
| 2024-03-14 | 28.70 | $28.82 | 10193 |
| 2024-03-13 | 28.68 | $28.85 | 585 |
| 2024-03-12 | 28.66 | $28.86 | 330 |
| 2024-03-11 | 28.65 | $28.76 | 397 |
| 2024-03-08 | 28.64 | $28.78 | 2427 |
| 2024-03-07 | 28.62 | $28.79 | 4405 |
| 2024-03-06 | 28.61 | $28.73 | 1587 |
| 2024-03-05 | 28.60 | $28.67 | 35493 |
| 2024-03-04 | 28.59 | $28.75 | 6874 |
| 2024-03-01 | 28.57 | $28.76 | 14168 |
| 2024-02-29 | 28.55 | $28.74 | 555353 |
| 2024-02-28 | 28.53 | $28.65 | 2213 |
| 2024-02-27 | 28.52 | $28.68 | 3359 |
| 2024-02-26 | 28.51 | $28.65 | 3929 |
| 2024-02-23 | 28.49 | $28.70 | 1729 |
| 2024-02-22 | 28.47 | $28.66 | 1799 |
| 2024-02-21 | 28.45 | $28.51 | 18512 |
| 2024-02-20 | 28.44 | $28.48 | 7089 |
| 2024-02-16 | 28.43 | $28.52 | 17254 |
| 2024-02-15 | 28.42 | $28.57 | 9924 |
| 2024-02-14 | 28.39 | $28.53 | 6247 |
| 2024-02-13 | 28.37 | $28.40 | 49540 |
| 2024-02-12 | 28.35 | $28.57 | 64918 |
| 2024-02-09 | 28.35 | $28.58 | 7037 |
| 2024-02-08 | 28.34 | $28.50 | 34608 |
| 2024-02-07 | 28.34 | $28.53 | 1642 |
| 2024-02-06 | 28.33 | $28.48 | 3960 |
| 2024-02-05 | 28.32 | $28.44 | 1782 |
| 2024-02-02 | 28.31 | $28.46 | 1819 |
| 2024-02-01 | 28.30 | $28.40 | 3067 |
| 2024-01-31 | 28.29 | $28.29 | 4489 |
| 2024-01-30 | 28.29 | $28.42 | 7607 |
| 2024-01-29 | 28.28 | $28.43 | 9927 |
| 2024-01-26 | 28.28 | $28.34 | 13448 |
| 2024-01-25 | 28.28 | $28.33 | 4265 |
| 2024-01-24 | 28.28 | $28.30 | 21248 |
| 2024-01-23 | 28.28 | $28.29 | 7833 |
| 2024-01-22 | 28.28 | $28.29 | 14623 |
| 2024-01-19 | 28.28 | $28.22 | 5089 |
| 2024-01-18 | 28.28 | $28.09 | 13760 |
| 2024-01-17 | 28.29 | $28.02 | 5541 |
| 2024-01-16 | 28.30 | $28.05 | 11185 |
| 2024-01-12 | 28.31 | $28.46 | 3696 |
| 2024-01-11 | 28.30 | $28.47 | 12980 |
| 2024-01-10 | 28.28 | $28.41 | 5742 |
| 2024-01-09 | 28.25 | $28.37 | 11366 |
| 2024-01-08 | 28.23 | $28.36 | 5719 |
| 2024-01-05 | 28.21 | $28.19 | 11636 |
| 2024-01-04 | 28.19 | $28.18 | 1582 |
| 2024-01-03 | 28.17 | $28.23 | 14617 |
| 2024-01-02 | 28.15 | $28.27 | 15449 |
| 2023-12-29 | 28.13 | $28.36 | 9532 |
| 2023-12-28 | 28.11 | $28.39 | 24169 |
| 2023-12-27 | 28.07 | $28.35 | 11284 |
| 2023-12-26 | 28.04 | $28.35 | 31133 |
| 2023-12-22 | 28.00 | $28.32 | 40277 |
| 2023-12-21 | 27.97 | $28.26 | 64796 |
| 2023-12-20 | 27.95 | $28.16 | 66831 |
| 2023-12-19 | 27.92 | $28.34 | 52439 |
| 2023-12-18 | 27.88 | $28.30 | 27877 |
| 2023-12-15 | 27.84 | $28.25 | 35190 |
| 2023-12-14 | 27.80 | $28.19 | 73050 |
| 2023-12-13 | 27.75 | $28.21 | 67293 |
| 2023-12-12 | 27.71 | $28.02 | 87691 |
| 2023-12-11 | 27.65 | $27.98 | 95027 |
| 2023-12-08 | 27.59 | $27.91 | 92679 |
| 2023-12-07 | 27.52 | $27.86 | 78973 |
| 2023-12-06 | 27.46 | $27.78 | 154916 |
| 2023-12-05 | 27.40 | $27.86 | 173460 |
| 2023-12-04 | 27.33 | $27.83 | 232021 |
| 2023-12-01 | 27.27 | $27.93 | 418900 |
| 2023-11-30 | 27.18 | $27.82 | 227600 |
| 2023-11-29 | 27.09 | $27.67 | 39100 |
| 2023-11-28 | 26.99 | $27.73 | 27700 |
| 2023-11-27 | 26.88 | $27.67 | 13400 |
| 2023-11-24 | 26.77 | $27.71 | 5400 |
| 2023-11-22 | 26.65 | $27.72 | 34300 |
| 2023-11-21 | 26.55 | $27.56 | 6800 |
| 2023-11-20 | 26.48 | $27.64 | 29300 |
| 2023-11-17 | 26.39 | $27.42 | 36400 |
| 2023-11-16 | 26.31 | $27.40 | 19800 |
| 2023-11-15 | 26.25 | $27.34 | 73900 |
| 2023-11-14 | 26.20 | $27.32 | 7900 |
| 2023-11-13 | 26.17 | $26.81 | 15100 |
| 2023-11-10 | 26.16 | $26.85 | 2500 |
| 2023-11-09 | 26.14 | $26.43 | 8900 |
| 2023-11-08 | 26.15 | $26.65 | 29300 |
| 2023-11-07 | 26.15 | $26.60 | 17500 |
| 2023-11-06 | 26.15 | $26.53 | 11900 |
| 2023-11-03 | 26.15 | $26.51 | 5300 |
| 2023-11-02 | 26.14 | $26.28 | 436700 |
| 2023-11-01 | 26.13 | $25.86 | 17200 |
| 2023-10-31 | 26.15 | $25.70 | 31000 |
| 2023-10-30 | 26.16 | $25.59 | 8500 |
| 2023-10-27 | 26.19 | $25.40 | 4900 |
| 2023-10-26 | 26.24 | $25.45 | 5000 |
| 2023-10-25 | 26.28 | $25.72 | 400300 |
| 2023-10-24 | 26.30 | $26.01 | 3300 |
| 2023-10-23 | 26.31 | $25.90 | 20400 |
| 2023-10-20 | 26.34 | $25.93 | 22100 |
| 2023-10-19 | 26.37 | $26.20 | 12400 |
| 2023-10-18 | 26.38 | $26.34 | 25900 |
| 2023-10-17 | 26.40 | $26.65 | 20200 |
| 2023-10-16 | 26.42 | $26.68 | 19200 |
| 2023-10-13 | 26.44 | $26.43 | 44000 |
| 2023-10-12 | 26.47 | $26.52 | 4900 |
| 2023-10-11 | 26.51 | $26.68 | 6200 |
| 2023-10-10 | 26.53 | $26.59 | 1700 |
| 2023-10-09 | 26.55 | $26.48 | 2400 |
| 2023-10-06 | 26.59 | $26.37 | 3300 |
| 2023-10-05 | 26.62 | $26.13 | 16900 |
| 2023-10-04 | 26.66 | $26.16 | 2700 |
| 2023-10-03 | 26.71 | $25.99 | 8200 |
| 2023-10-02 | 26.77 | $26.24 | 13000 |
| 2023-09-29 | 26.82 | $26.26 | 6400 |
| 2023-09-28 | 26.87 | $26.31 | 3300 |
| 2023-09-27 | 26.92 | $26.18 | 10500 |
| 2023-09-26 | 26.97 | $26.25 | 74600 |
| 2023-09-25 | 27.00 | $26.48 | 2700 |
| 2023-09-22 | 27.02 | $26.41 | 2900 |
| 2023-09-21 | 27.03 | $26.44 | 318200 |
| 2023-09-20 | 27.06 | $26.79 | 5700 |
| 2023-09-19 | 27.06 | $27.05 | 88200 |
| 2023-09-18 | 27.04 | $27.05 | 1600 |
| 2023-09-15 | 27.02 | $27.02 | 4900 |
| 2023-09-14 | 27.00 | $27.27 | 6700 |
| 2023-09-13 | 26.98 | $27.09 | 3900 |
| 2023-09-12 | 26.97 | $27.06 | 19700 |
| 2023-09-11 | 26.97 | $27.18 | 2300 |
| 2023-09-08 | 26.96 | $27.04 | 2900 |
| 2023-09-07 | 26.96 | $27.02 | 9700 |
| 2023-09-06 | 26.96 | $27.07 | 3600 |
| 2023-09-05 | 26.96 | $27.20 | 3000 |
| 2023-09-01 | 26.96 | $27.26 | 9300 |
| 2023-08-31 | 26.95 | $27.26 | 32400 |
| 2023-08-30 | 26.94 | $27.24 | 5600 |
| 2023-08-29 | 26.93 | $27.18 | 3200 |
| 2023-08-28 | 26.94 | $26.92 | 9700 |
| 2023-08-25 | 26.96 | $26.83 | 1300 |
| 2023-08-24 | 26.99 | $26.71 | 800 |
| 2023-08-23 | 27.01 | $26.91 | 4300 |
| 2023-08-22 | 27.03 | $26.75 | 2600 |
| 2023-08-21 | 27.06 | $26.76 | 4400 |
| 2023-08-18 | 27.08 | $26.64 | 3400 |
| 2023-08-17 | 27.11 | $26.64 | 15500 |
| 2023-08-16 | 27.14 | $26.78 | 14300 |
| 2023-08-15 | 27.17 | $26.90 | 31800 |
| 2023-08-14 | 27.18 | $27.10 | 13200 |
| 2023-08-11 | 27.19 | $27.01 | 13000 |
| 2023-08-10 | 27.19 | $27.01 | 5300 |
| 2023-08-09 | 27.20 | $27.00 | 65000 |
| 2023-08-08 | 27.20 | $27.11 | 37100 |
| 2023-08-07 | 27.18 | $27.15 | 39000 |
| 2023-08-04 | 27.17 | $27.03 | 2400 |
| 2023-08-03 | 27.15 | $27.09 | 28100 |
| 2023-08-02 | 27.13 | $27.13 | 27700 |
| 2023-08-01 | 27.12 | $27.32 | 1.5M |
| 2023-07-31 | 27.10 | $27.36 | 5200 |
| 2023-07-28 | 27.08 | $27.34 | 11200 |
| 2023-07-27 | 27.04 | $27.21 | 20300 |
| 2023-07-26 | 27.01 | $27.30 | 11500 |
| 2023-07-25 | 26.98 | $27.29 | 6500 |
| 2023-07-24 | 26.93 | $27.26 | 56700 |
| 2023-07-21 | 26.90 | $27.26 | 22800 |
| 2023-07-20 | 26.86 | $27.20 | 4100 |
| 2023-07-19 | 26.83 | $27.25 | 29400 |
| 2023-07-18 | 26.80 | $27.25 | 10900 |
| 2023-07-17 | 26.77 | $27.15 | 24400 |
| 2023-07-14 | 26.75 | $27.13 | 6900 |
| 2023-07-13 | 26.72 | $27.11 | 31300 |
| 2023-07-12 | 26.69 | $26.99 | 30300 |
| 2023-07-11 | 26.66 | $26.86 | 279600 |
| 2023-07-10 | 26.63 | $26.77 | 14700 |
| 2023-07-07 | 26.61 | $26.71 | 19600 |
| 2023-07-06 | 26.58 | $26.76 | 6800 |
| 2023-07-05 | 26.55 | $26.90 | 53900 |
| 2023-07-03 | 26.51 | $26.89 | 27500 |
| 2023-06-30 | 26.48 | $26.87 | 76300 |
| 2023-06-29 | 26.43 | $26.66 | 41100 |
| 2023-06-28 | 26.39 | $26.63 | 18700 |
| 2023-06-27 | 26.36 | $26.62 | 146400 |
| 2023-06-26 | 26.32 | $26.41 | 20500 |
| 2023-06-23 | 26.29 | $26.50 | 6800 |
| 2023-06-22 | 26.24 | $26.62 | 20800 |
| 2023-06-21 | 26.19 | $26.53 | 13900 |
| 2023-06-20 | 26.16 | $26.63 | 6400 |
| 2023-06-16 | 26.12 | $26.68 | 10200 |
| 2023-06-15 | 26.08 | $26.71 | 27700 |
| 2023-06-14 | 26.03 | $26.52 | 19100 |
| 2023-06-13 | 25.98 | $26.54 | 28700 |
| 2023-06-12 | 25.94 | $26.43 | 8800 |
| 2023-06-09 | 25.90 | $26.26 | 23200 |
| 2023-06-08 | 25.87 | $26.23 | 55400 |
| 2023-06-07 | 25.84 | $26.13 | 44900 |
| 2023-06-06 | 25.81 | $26.20 | 22100 |
| 2023-06-05 | 25.79 | $26.15 | 28100 |
| 2023-06-02 | 25.76 | $26.24 | 10800 |
| 2023-06-01 | 25.72 | $25.98 | 17400 |
| 2023-05-31 | 25.70 | $25.85 | 113700 |
| 2023-05-30 | 25.69 | $25.90 | 26400 |
| 2023-05-26 | 25.69 | $25.91 | 3500 |
| 2023-05-25 | 25.68 | $25.69 | 11800 |
| 2023-05-24 | 25.68 | $25.56 | 43700 |
| 2023-05-23 | 25.67 | $25.68 | 43500 |
| 2023-05-22 | 25.66 | $25.85 | 65600 |
| 2023-05-19 | 25.65 | $25.86 | 8600 |
| 2023-05-18 | 25.64 | $25.87 | 25800 |
| 2023-05-17 | 25.63 | $25.73 | 18000 |
| 2023-05-16 | 25.62 | $25.56 | 10600 |
| 2023-05-15 | 25.63 | $25.66 | 5900 |
| 2023-05-12 | 25.63 | $25.62 | 313900 |
| 2023-05-11 | 25.63 | $25.65 | 19600 |
| 2023-05-10 | 25.63 | $25.68 | 117100 |
| 2023-05-09 | 25.63 | $25.63 | 4100 |
| 2023-05-08 | 25.62 | $25.68 | 4200 |
| 2023-05-05 | 25.62 | $25.68 | 15800 |
| 2023-05-04 | 25.61 | $25.45 | 16200 |
| 2023-05-03 | 25.61 | $25.55 | 30900 |
| 2023-05-02 | 25.61 | $25.63 | 22100 |
| 2023-05-01 | 25.61 | $25.78 | 32100 |
| 2023-04-28 | 25.60 | $25.78 | 14900 |
| 2023-04-27 | 25.57 | $25.62 | 108100 |
| 2023-04-26 | 25.56 | $25.40 | 23700 |
| 2023-04-25 | 25.54 | $25.45 | 57900 |
| 2023-04-24 | 25.52 | $25.67 | 52300 |
| 2023-04-21 | 25.50 | $25.66 | 20700 |
| 2023-04-20 | 25.46 | $25.63 | 13300 |
| 2023-04-19 | 25.43 | $25.70 | 28500 |
| 2023-04-18 | 25.40 | $25.69 | 28700 |
| 2023-04-17 | 25.37 | $25.63 | 33900 |
| 2023-04-14 | 25.33 | $25.66 | 61700 |
| 2023-04-13 | 25.30 | $25.71 | 30500 |
| 2023-04-12 | 25.25 | $25.52 | 19500 |
| 2023-04-11 | 25.22 | $25.56 | 8800 |
| 2023-04-10 | 25.18 | $25.55 | 15300 |
| 2023-04-06 | 25.13 | $25.56 | 18800 |
| 2023-04-05 | 25.09 | $25.52 | 17500 |
| 2023-04-04 | 25.07 | $25.51 | 8300 |
| 2023-04-03 | 25.05 | $25.59 | 6400 |
| 2023-03-31 | 25.03 | $25.53 | 571300 |
| 2023-03-30 | 25.02 | $25.33 | 16100 |
| 2023-03-29 | 25.01 | $25.29 | 22700 |
| 2023-03-28 | 24.99 | $25.06 | 17900 |
| 2023-03-27 | 24.99 | $25.09 | 11700 |
| 2023-03-24 | 24.98 | $25.11 | 29400 |
| 2023-03-23 | 24.98 | $24.99 | 36400 |
| 2023-03-22 | 24.98 | $25.00 | 34400 |
| 2023-03-21 | 24.99 | $25.16 | 25800 |
| 2023-03-20 | 24.98 | $24.99 | 10100 |
| 2023-03-17 | 25.00 | $24.87 | 8300 |
| 2023-03-16 | 25.02 | $25.01 | 29700 |
| 2023-03-15 | 25.05 | $24.80 | 17700 |
| 2023-03-14 | 25.09 | $24.89 | 14900 |
| 2023-03-13 | 25.12 | $24.69 | 22000 |
| 2023-03-10 | 25.15 | $24.62 | 22500 |
| 2023-03-09 | 25.19 | $24.84 | 33100 |
| 2023-03-08 | 25.22 | $25.08 | 26000 |
| 2023-03-07 | 25.24 | $25.04 | 16600 |
| 2023-03-06 | 25.26 | $25.27 | 8800 |
| 2023-03-03 | 25.27 | $25.26 | 7600 |
| 2023-03-02 | 25.29 | $25.05 | 16100 |
| 2023-03-01 | 25.31 | $24.95 | 18900 |
| 2023-02-28 | 25.33 | $25.00 | 21600 |
| 2023-02-27 | 25.33 | $25.02 | 20700 |
| 2023-02-24 | 25.34 | $24.97 | 14400 |
| 2023-02-23 | 25.36 | $25.13 | 13300 |
| 2023-02-22 | 25.36 | $25.06 | 25400 |
| 2023-02-21 | 25.36 | $25.09 | 14100 |
| 2023-02-17 | 25.36 | $25.33 | 16900 |
| 2023-02-16 | 25.34 | $25.37 | 19700 |
| 2023-02-15 | 25.31 | $25.53 | 10400 |
| 2023-02-14 | 25.27 | $25.52 | 83800 |
| 2023-02-13 | 25.24 | $25.50 | 48600 |
| 2023-02-10 | 25.22 | $25.39 | 14200 |
| 2023-02-09 | 25.20 | $25.34 | 32100 |
| 2023-02-08 | 25.17 | $25.44 | 9900 |
| 2023-02-07 | 25.14 | $25.59 | 18800 |
| 2023-02-06 | 25.09 | $25.42 | 64200 |
| 2023-02-03 | 25.05 | $25.52 | 59300 |
| 2023-02-02 | 24.99 | $25.59 | 16800 |
| 2023-02-01 | 24.94 | $25.43 | 44600 |
| 2023-01-31 | 24.88 | $25.29 | 86500 |
| 2023-01-30 | 24.84 | $25.10 | 26100 |
| 2023-01-27 | 24.81 | $25.27 | 27200 |
| 2023-01-26 | 24.76 | $25.23 | 64500 |
| 2023-01-25 | 24.72 | $25.09 | 88200 |
| 2023-01-24 | 24.69 | $25.09 | 171200 |
| 2023-01-23 | 24.65 | $25.13 | 46200 |
| 2023-01-20 | 24.62 | $24.92 | 35600 |
| 2023-01-19 | 24.59 | $24.72 | 60300 |
| 2023-01-18 | 24.57 | $24.81 | 24900 |
| 2023-01-17 | 24.55 | $25.00 | 36600 |
| 2023-01-13 | 24.53 | $25.01 | 59500 |
| 2023-01-12 | 24.52 | $24.93 | 10200 |
| 2023-01-11 | 24.52 | $24.88 | 14700 |
| 2023-01-10 | 24.52 | $24.72 | 36800 |
| 2023-01-09 | 24.51 | $24.62 | 64400 |
| 2023-01-06 | 24.52 | $24.65 | 15600 |
| 2023-01-05 | 24.52 | $24.34 | 13500 |
| 2023-01-04 | 24.53 | $24.47 | 22500 |
| 2023-01-03 | 24.55 | $24.38 | 23700 |
| 2022-12-30 | 24.58 | $24.41 | 10000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.69
2026-07-17
Close Price
$35.72
Vol: 7103
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.53
Average
29.88
Maximum
35.69
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.69 | $35.72 | 7103 |
| 2026-07-16 | 35.68 | $35.85 | 5736 |
| 2026-07-15 | 35.66 | $35.88 | 7440 |
| 2026-07-14 | 35.64 | $35.84 | 6505 |
| 2026-07-13 | 35.62 | $35.77 | 4018 |
| 2026-07-10 | 35.61 | $35.85 | 12414 |
| 2026-07-09 | 35.58 | $35.79 | 8930 |
| 2026-07-08 | 35.56 | $35.69 | 8230 |
| 2026-07-07 | 35.54 | $35.71 | 7600 |
| 2026-07-06 | 35.53 | $35.77 | 6900 |
| 2026-07-02 | 35.50 | $35.65 | 4635 |
| 2026-07-01 | 35.49 | $35.64 | 10830 |
| 2026-06-30 | 35.47 | $35.65 | 19347 |
| 2026-06-29 | 35.45 | $35.54 | 5000 |
| 2026-06-26 | 35.44 | $35.36 | 6800 |
| 2026-06-25 | 35.45 | $35.40 | 6700 |
| 2026-06-24 | 35.45 | $35.40 | 7217 |
| 2026-06-23 | 35.46 | $35.43 | 9229 |
| 2026-06-22 | 35.46 | $35.61 | 8711 |
| 2026-06-18 | 35.45 | $35.60 | 7019 |
| 2026-06-17 | 35.43 | $35.46 | 8100 |
| 2026-06-16 | 35.43 | $35.60 | 8500 |
| 2026-06-15 | 35.41 | $35.66 | 17100 |
| 2026-06-12 | 35.38 | $35.45 | 9000 |
| 2026-06-11 | 35.38 | $35.39 | 9500 |
| 2026-06-10 | 35.38 | $35.18 | 14434 |
| 2026-06-09 | 35.40 | $35.35 | 203327 |
| 2026-06-08 | 35.40 | $35.42 | 4627 |
| 2026-06-05 | 35.40 | $35.38 | 13247 |
| 2026-06-04 | 35.40 | $35.65 | 17300 |
| 2026-06-03 | 35.37 | $35.60 | 37523 |
| 2026-06-02 | 35.35 | $35.66 | 15000 |
| 2026-06-01 | 35.32 | $35.64 | 10400 |
| 2026-05-29 | 35.28 | $35.65 | 15042 |
| 2026-05-28 | 35.25 | $35.58 | 12305 |
| 2026-05-27 | 35.21 | $35.52 | 7200 |
| 2026-05-26 | 35.18 | $35.51 | 8900 |
| 2026-05-22 | 35.14 | $35.45 | 5600 |
| 2026-05-21 | 35.11 | $35.40 | 9417 |
| 2026-05-20 | 35.08 | $35.35 | 6008 |
| 2026-05-19 | 35.05 | $35.26 | 9000 |
| 2026-05-18 | 35.03 | $35.31 | 8416 |
| 2026-05-15 | 35.00 | $35.31 | 9100 |
| 2026-05-14 | 34.97 | $35.40 | 5500 |
| 2026-05-13 | 34.92 | $35.31 | 9500 |
| 2026-05-12 | 34.88 | $35.28 | 8200 |
| 2026-05-11 | 34.84 | $35.28 | 9945 |
| 2026-05-08 | 34.80 | $35.27 | 9917 |
| 2026-05-07 | 34.75 | $35.18 | 22340 |
| 2026-05-06 | 34.70 | $35.21 | 60600 |
| 2026-05-05 | 34.65 | $35.07 | 12723 |
| 2026-05-04 | 34.60 | $34.95 | 10500 |
| 2026-05-01 | 34.57 | $35.03 | 31815 |
| 2026-04-30 | 34.52 | $35.01 | 34100 |
| 2026-04-29 | 34.46 | $34.83 | 12701 |
| 2026-04-28 | 34.43 | $34.82 | 6700 |
| 2026-04-27 | 34.38 | $34.87 | 3635 |
| 2026-04-24 | 34.33 | $34.87 | 5800 |
| 2026-04-23 | 34.28 | $34.76 | 11800 |
| 2026-04-22 | 34.23 | $34.81 | 8320 |
| 2026-04-21 | 34.17 | $34.65 | 9900 |
| 2026-04-20 | 34.11 | $34.74 | 9000 |
| 2026-04-17 | 34.05 | $34.77 | 11100 |
| 2026-04-16 | 33.97 | $34.62 | 9508 |
| 2026-04-15 | 33.90 | $34.59 | 9903 |
| 2026-04-14 | 33.83 | $34.46 | 8925 |
| 2026-04-13 | 33.77 | $34.29 | 7515 |
| 2026-04-10 | 33.71 | $34.14 | 13200 |
| 2026-04-09 | 33.67 | $34.16 | 8600 |
| 2026-04-08 | 33.61 | $34.04 | 6700 |
| 2026-04-07 | 33.57 | $33.65 | 6000 |
| 2026-04-06 | 33.56 | $33.63 | 14200 |
| 2026-04-02 | 33.55 | $33.54 | 14225 |
| 2026-04-01 | 33.55 | $33.52 | 17100 |
| 2026-03-31 | 33.56 | $33.41 | 3945 |
| 2026-03-30 | 33.57 | $32.97 | 8642 |
| 2026-03-27 | 33.64 | $33.06 | 9200 |
| 2026-03-26 | 33.70 | $33.30 | 7005 |
| 2026-03-25 | 33.74 | $33.57 | 6300 |
| 2026-03-24 | 33.76 | $33.48 | 11400 |
| 2026-03-23 | 33.79 | $33.53 | 5002 |
| 2026-03-20 | 33.81 | $33.32 | 9400 |
| 2026-03-19 | 33.86 | $33.57 | 18000 |
| 2026-03-18 | 33.90 | $33.59 | 12700 |
| 2026-03-17 | 33.93 | $33.79 | 7100 |
| 2026-03-16 | 33.94 | $33.77 | 7208 |
| 2026-03-13 | 33.96 | $33.59 | 6300 |
| 2026-03-12 | 34.00 | $33.69 | 10349 |
| 2026-03-11 | 34.03 | $33.87 | 11400 |
| 2026-03-10 | 34.05 | $33.89 | 14136 |
| 2026-03-09 | 34.07 | $33.94 | 28225 |
| 2026-03-06 | 34.08 | $33.78 | 12922 |
| 2026-03-05 | 34.11 | $33.99 | 13142 |
| 2026-03-04 | 34.12 | $34.13 | 9900 |
| 2026-03-03 | 34.12 | $33.95 | 16613 |
| 2026-03-02 | 34.14 | $34.15 | 5600 |
| 2026-02-27 | 34.14 | $34.12 | 19130 |
| 2026-02-26 | 34.14 | $34.26 | 10212 |
| 2026-02-25 | 34.13 | $34.25 | 21200 |
| 2026-02-24 | 34.12 | $34.19 | 9646 |
| 2026-02-23 | 34.11 | $34.06 | 15500 |
| 2026-02-20 | 34.11 | $34.22 | 14927 |
| 2026-02-19 | 34.10 | $34.07 | 24517 |
| 2026-02-18 | 34.10 | $34.10 | 12825 |
| 2026-02-17 | 34.10 | $34.02 | 10923 |
| 2026-02-13 | 34.11 | $33.99 | 13828 |
| 2026-02-12 | 34.13 | $33.97 | 14211 |
| 2026-02-11 | 34.14 | $34.19 | 22700 |
| 2026-02-10 | 34.14 | $34.19 | 15900 |
| 2026-02-09 | 34.13 | $34.27 | 177316 |
| 2026-02-06 | 34.12 | $34.17 | 13700 |
| 2026-02-05 | 34.11 | $33.89 | 7100 |
| 2026-02-04 | 34.14 | $34.03 | 19200 |
| 2026-02-03 | 34.15 | $34.16 | 8726 |
| 2026-02-02 | 34.15 | $34.23 | 13905 |
| 2026-01-30 | 34.14 | $34.20 | 20220 |
| 2026-01-29 | 34.13 | $34.25 | 9106 |
| 2026-01-28 | 34.12 | $34.30 | 7718 |
| 2026-01-27 | 34.10 | $34.28 | 11900 |
| 2026-01-26 | 34.08 | $34.23 | 7100 |
| 2026-01-23 | 34.07 | $34.14 | 13722 |
| 2026-01-22 | 34.06 | $34.09 | 10345 |
| 2026-01-21 | 34.05 | $34.08 | 12327 |
| 2026-01-20 | 34.05 | $33.89 | 19436 |
| 2026-01-16 | 34.07 | $34.24 | 12437 |
| 2026-01-15 | 34.05 | $34.20 | 11400 |
| 2026-01-14 | 34.03 | $34.13 | 10300 |
| 2026-01-13 | 34.02 | $34.20 | 11207 |
| 2026-01-12 | 34.01 | $34.24 | 9900 |
| 2026-01-09 | 33.98 | $34.25 | 22610 |
| 2026-01-08 | 33.95 | $34.12 | 18543 |
| 2026-01-07 | 33.93 | $34.11 | 19122 |
| 2026-01-06 | 33.92 | $34.10 | 41500 |
| 2026-01-05 | 33.90 | $34.03 | 12400 |
| 2026-01-02 | 33.88 | $33.97 | 47900 |
| 2025-12-31 | 33.87 | $33.94 | 13600 |
| 2025-12-30 | 33.87 | $34.05 | 24049 |
| 2025-12-29 | 33.85 | $34.06 | 13700 |
| 2025-12-26 | 33.83 | $34.08 | 6600 |
| 2025-12-24 | 33.80 | $34.08 | 3531 |
| 2025-12-23 | 33.77 | $34.01 | 29800 |
| 2025-12-22 | 33.74 | $34.03 | 75212 |
| 2025-12-19 | 33.71 | $33.91 | 19800 |
| 2025-12-18 | 33.69 | $33.77 | 36800 |
| 2025-12-17 | 33.68 | $33.62 | 51907 |
| 2025-12-16 | 33.69 | $33.78 | 37700 |
| 2025-12-15 | 33.68 | $33.82 | 50200 |
| 2025-12-12 | 33.67 | $33.84 | 32500 |
| 2025-12-11 | 33.65 | $33.97 | 32443 |
| 2025-12-10 | 33.61 | $33.90 | 21400 |
| 2025-12-09 | 33.58 | $33.78 | 39903 |
| 2025-12-08 | 33.56 | $33.81 | 60100 |
| 2025-12-05 | 33.54 | $33.80 | 33700 |
| 2025-12-04 | 33.51 | $33.82 | 56500 |
| 2025-12-03 | 33.48 | $33.81 | 39217 |
| 2025-12-02 | 33.44 | $33.71 | 102700 |
| 2025-12-01 | 33.42 | $33.70 | 220643 |
| 2025-11-28 | 33.39 | $33.71 | 55208 |
| 2025-11-26 | 33.35 | $33.75 | 108119 |
| 2025-11-25 | 33.31 | $33.67 | 19600 |
| 2025-11-24 | 33.27 | $33.57 | 54000 |
| 2025-11-21 | 33.24 | $33.15 | 21632 |
| 2025-11-20 | 33.25 | $32.90 | 26535 |
| 2025-11-19 | 33.29 | $33.21 | 26733 |
| 2025-11-18 | 33.29 | $33.13 | 22310 |
| 2025-11-17 | 33.31 | $33.24 | 11707 |
| 2025-11-14 | 33.32 | $33.39 | 34912 |
| 2025-11-13 | 33.31 | $33.38 | 21439 |
| 2025-11-12 | 33.30 | $33.53 | 27938 |
| 2025-11-11 | 33.28 | $33.55 | 10200 |
| 2025-11-10 | 33.25 | $33.48 | 11400 |
| 2025-11-07 | 33.23 | $33.24 | 19509 |
| 2025-11-06 | 33.23 | $33.27 | 11900 |
| 2025-11-05 | 33.22 | $33.40 | 5.8M |
| 2025-11-04 | 33.20 | $33.30 | 35000 |
| 2025-11-03 | 33.19 | $33.42 | 16030 |
| 2025-10-31 | 33.17 | $33.37 | 32806 |
| 2025-10-30 | 33.15 | $33.34 | 32900 |
| 2025-10-29 | 33.13 | $33.38 | 23700 |
| 2025-10-28 | 33.10 | $33.42 | 42200 |
| 2025-10-27 | 33.07 | $33.43 | 16913 |
| 2025-10-24 | 33.03 | $33.30 | 19333 |
| 2025-10-23 | 33.00 | $33.22 | 25600 |
| 2025-10-22 | 32.98 | $33.15 | 28539 |
| 2025-10-21 | 32.96 | $33.18 | 30904 |
| 2025-10-20 | 32.94 | $33.17 | 11534 |
| 2025-10-17 | 32.92 | $32.98 | 27531 |
| 2025-10-16 | 32.91 | $32.89 | 22619 |
| 2025-10-15 | 32.91 | $32.99 | 19042 |
| 2025-10-14 | 32.90 | $32.94 | 40400 |
| 2025-10-13 | 32.90 | $32.99 | 25400 |
| 2025-10-10 | 32.89 | $32.71 | 20900 |
| 2025-10-09 | 32.91 | $33.09 | 44400 |
| 2025-10-08 | 32.89 | $33.14 | 23200 |
| 2025-10-07 | 32.86 | $33.04 | 23730 |
| 2025-10-06 | 32.85 | $33.09 | 28834 |
| 2025-10-03 | 32.82 | $33.04 | 105804 |
| 2025-10-02 | 32.80 | $33.03 | 33822 |
| 2025-10-01 | 32.77 | $33.02 | 30942 |
| 2025-09-30 | 32.75 | $32.99 | 78100 |
| 2025-09-29 | 32.72 | $32.94 | 15724 |
| 2025-09-26 | 32.70 | $32.90 | 28426 |
| 2025-09-25 | 32.68 | $32.81 | 26936 |
| 2025-09-24 | 32.66 | $32.84 | 40400 |
| 2025-09-23 | 32.64 | $32.86 | 55029 |
| 2025-09-22 | 32.62 | $32.93 | 18600 |
| 2025-09-19 | 32.59 | $32.88 | 18604 |
| 2025-09-18 | 32.56 | $32.83 | 47329 |
| 2025-09-17 | 32.53 | $32.78 | 35300 |
| 2025-09-16 | 32.50 | $32.77 | 23100 |
| 2025-09-15 | 32.47 | $32.80 | 34119 |
| 2025-09-12 | 32.44 | $32.75 | 25100 |
| 2025-09-11 | 32.41 | $32.72 | 35209 |
| 2025-09-10 | 32.37 | $32.60 | 40534 |
| 2025-09-09 | 32.35 | $32.58 | 44700 |
| 2025-09-08 | 32.33 | $32.51 | 25700 |
| 2025-09-05 | 32.31 | $32.47 | 70200 |
| 2025-09-04 | 32.29 | $32.51 | 39941 |
| 2025-09-03 | 32.27 | $32.39 | 33549 |
| 2025-09-02 | 32.25 | $32.27 | 34600 |
| 2025-08-29 | 32.25 | $32.40 | 291137 |
| 2025-08-28 | 32.23 | $32.48 | 30900 |
| 2025-08-27 | 32.21 | $32.45 | 52000 |
| 2025-08-26 | 32.18 | $32.39 | 21949 |
| 2025-08-25 | 32.16 | $32.37 | 13500 |
| 2025-08-22 | 32.14 | $32.41 | 21037 |
| 2025-08-21 | 32.11 | $32.14 | 28400 |
| 2025-08-20 | 32.11 | $32.24 | 13100 |
| 2025-08-19 | 32.09 | $32.22 | 21518 |
| 2025-08-18 | 32.08 | $32.35 | 21947 |
| 2025-08-15 | 32.05 | $32.35 | 14600 |
| 2025-08-14 | 32.02 | $32.35 | 32700 |
| 2025-08-13 | 31.99 | $32.34 | 31227 |
| 2025-08-12 | 31.95 | $32.28 | 20135 |
| 2025-08-11 | 31.91 | $32.09 | 28736 |
| 2025-08-08 | 31.90 | $32.13 | 61535 |
| 2025-08-07 | 31.87 | $31.99 | 23100 |
| 2025-08-06 | 31.86 | $32.04 | 12848 |
| 2025-08-05 | 31.84 | $31.91 | 19403 |
| 2025-08-04 | 31.83 | $31.96 | 29748 |
| 2025-08-01 | 31.82 | $31.70 | 28317 |
| 2025-07-31 | 31.83 | $31.98 | 31547 |
| 2025-07-30 | 31.82 | $32.09 | 90728 |
| 2025-07-29 | 31.79 | $32.05 | 25900 |
| 2025-07-28 | 31.76 | $32.08 | 17730 |
| 2025-07-25 | 31.73 | $32.08 | 19310 |
| 2025-07-24 | 31.69 | $32.01 | 36919 |
| 2025-07-23 | 31.65 | $32.01 | 23345 |
| 2025-07-22 | 31.62 | $31.83 | 19620 |
| 2025-07-21 | 31.59 | $31.87 | 14442 |
| 2025-07-18 | 31.57 | $31.88 | 27800 |
| 2025-07-17 | 31.53 | $31.85 | 28144 |
| 2025-07-16 | 31.50 | $31.77 | 35300 |
| 2025-07-15 | 31.47 | $31.64 | 41900 |
| 2025-07-14 | 31.45 | $31.75 | 291200 |
| 2025-07-11 | 31.42 | $31.72 | 32901 |
| 2025-07-10 | 31.39 | $31.77 | 19000 |
| 2025-07-09 | 31.35 | $31.73 | 21605 |
| 2025-07-08 | 31.31 | $31.63 | 13343 |
| 2025-07-07 | 31.28 | $31.63 | 27924 |
| 2025-07-03 | 31.24 | $31.77 | 28947 |
| 2025-07-02 | 31.18 | $31.64 | 35500 |
| 2025-07-01 | 31.13 | $31.54 | 459100 |
| 2025-06-30 | 31.09 | $31.60 | 26000 |
| 2025-06-27 | 31.04 | $31.47 | 240102 |
| 2025-06-26 | 30.99 | $31.38 | 12500 |
| 2025-06-25 | 30.95 | $31.27 | 22937 |
| 2025-06-24 | 30.92 | $31.26 | 18639 |
| 2025-06-23 | 30.88 | $31.09 | 10833 |
| 2025-06-20 | 30.86 | $30.91 | 25700 |
| 2025-06-18 | 30.85 | $30.98 | 30300 |
| 2025-06-17 | 30.84 | $30.97 | 17300 |
| 2025-06-16 | 30.83 | $31.09 | 17327 |
| 2025-06-13 | 30.80 | $30.92 | 18015 |
| 2025-06-12 | 30.79 | $31.10 | 47026 |
| 2025-06-11 | 30.75 | $31.02 | 32447 |
| 2025-06-10 | 30.73 | $31.07 | 23900 |
| 2025-06-09 | 30.69 | $30.99 | 23444 |
| 2025-06-06 | 30.66 | $31.00 | 22601 |
| 2025-06-05 | 30.62 | $30.85 | 30720 |
| 2025-06-04 | 30.60 | $30.91 | 20008 |
| 2025-06-03 | 30.57 | $30.88 | 25802 |
| 2025-06-02 | 30.53 | $30.82 | 26526 |
| 2025-05-30 | 30.50 | $30.78 | 23925 |
| 2025-05-29 | 30.47 | $30.74 | 21812 |
| 2025-05-28 | 30.45 | $30.73 | 26400 |
| 2025-05-27 | 30.42 | $30.74 | 93224 |
| 2025-05-23 | 30.38 | $30.52 | 84000 |
| 2025-05-22 | 30.37 | $30.60 | 32800 |
| 2025-05-21 | 30.34 | $30.61 | 139743 |
| 2025-05-20 | 30.32 | $30.86 | 38500 |
| 2025-05-19 | 30.26 | $30.86 | 23600 |
| 2025-05-16 | 30.20 | $30.87 | 22500 |
| 2025-05-15 | 30.12 | $30.78 | 43200 |
| 2025-05-14 | 30.06 | $30.68 | 46605 |
| 2025-05-13 | 29.99 | $30.71 | 25600 |
| 2025-05-12 | 29.91 | $30.59 | 27234 |
| 2025-05-09 | 29.84 | $30.13 | 23500 |
| 2025-05-08 | 29.81 | $30.19 | 31300 |
| 2025-05-07 | 29.77 | $30.04 | 33400 |
| 2025-05-06 | 29.75 | $30.01 | 32200 |
| 2025-05-05 | 29.72 | $30.10 | 19847 |
| 2025-05-02 | 29.68 | $30.16 | 35310 |
| 2025-05-01 | 29.63 | $29.98 | 30924 |
| 2025-04-30 | 29.59 | $29.91 | 18534 |
| 2025-04-29 | 29.55 | $29.90 | 21018 |
| 2025-04-28 | 29.52 | $29.82 | 24030 |
| 2025-04-25 | 29.49 | $29.81 | 22641 |
| 2025-04-24 | 29.45 | $29.73 | 48600 |
| 2025-04-23 | 29.42 | $29.49 | 33622 |
| 2025-04-22 | 29.42 | $29.17 | 20600 |
| 2025-04-21 | 29.44 | $28.92 | 29213 |
| 2025-04-17 | 29.50 | $29.20 | 195308 |
| 2025-04-16 | 29.53 | $29.16 | 41100 |
| 2025-04-15 | 29.57 | $29.48 | 27600 |
| 2025-04-14 | 29.58 | $29.47 | 17000 |
| 2025-04-11 | 29.59 | $29.23 | 30100 |
| 2025-04-10 | 29.63 | $29.10 | 50407 |
| 2025-04-09 | 29.68 | $29.63 | 54833 |
| 2025-04-08 | 29.69 | $28.40 | 43600 |
| 2025-04-07 | 29.82 | $28.56 | 98600 |
| 2025-04-04 | 29.95 | $28.64 | 714332 |
| 2025-04-03 | 30.09 | $29.49 | 74236 |
| 2025-04-02 | 30.16 | $30.11 | 38931 |
| 2025-04-01 | 30.16 | $30.02 | 90800 |
| 2025-03-31 | 30.18 | $29.95 | 57800 |
| 2025-03-28 | 30.20 | $29.89 | 19900 |
| 2025-03-27 | 30.23 | $30.15 | 27500 |
| 2025-03-26 | 30.24 | $30.19 | 42700 |
| 2025-03-25 | 30.25 | $30.35 | 62543 |
| 2025-03-24 | 30.24 | $30.31 | 41600 |
| 2025-03-21 | 30.23 | $30.06 | 38526 |
| 2025-03-20 | 30.25 | $30.07 | 30507 |
| 2025-03-19 | 30.26 | $30.10 | 40000 |
| 2025-03-18 | 30.28 | $29.96 | 35500 |
| 2025-03-17 | 30.32 | $30.11 | 37712 |
| 2025-03-14 | 30.34 | $29.99 | 43746 |
| 2025-03-13 | 30.37 | $29.74 | 36408 |
| 2025-03-12 | 30.44 | $29.89 | 43600 |
| 2025-03-11 | 30.50 | $29.82 | 79304 |
| 2025-03-10 | 30.57 | $29.94 | 32304 |
| 2025-03-07 | 30.64 | $30.31 | 52300 |
| 2025-03-06 | 30.67 | $30.21 | 48023 |
| 2025-03-05 | 30.72 | $30.43 | 45541 |
| 2025-03-04 | 30.75 | $30.32 | 143109 |
| 2025-03-03 | 30.80 | $30.49 | 40412 |
| 2025-02-28 | 30.83 | $30.73 | 30413 |
| 2025-02-27 | 30.84 | $30.48 | 30632 |
| 2025-02-26 | 30.88 | $30.72 | 89700 |
| 2025-02-25 | 30.89 | $30.73 | 66100 |
| 2025-02-24 | 30.91 | $30.79 | 62925 |
| 2025-02-21 | 30.92 | $30.86 | 157638 |
| 2025-02-20 | 30.93 | $31.06 | 52601 |
| 2025-02-19 | 30.92 | $31.13 | 51208 |
| 2025-02-18 | 30.89 | $31.08 | 40338 |
| 2025-02-14 | 30.87 | $31.07 | 52812 |
| 2025-02-13 | 30.85 | $31.06 | 29000 |
| 2025-02-12 | 30.83 | $30.91 | 64334 |
| 2025-02-11 | 30.82 | $30.95 | 41000 |
| 2025-02-10 | 30.81 | $30.95 | 42600 |
| 2025-02-07 | 30.80 | $30.87 | 50146 |
| 2025-02-06 | 30.79 | $30.96 | 49300 |
| 2025-02-05 | 30.77 | $30.88 | 25300 |
| 2025-02-04 | 30.76 | $30.87 | 41800 |
| 2025-02-03 | 30.75 | $30.76 | 63443 |
| 2025-01-31 | 30.74 | $30.87 | 43800 |
| 2025-01-30 | 30.73 | $30.93 | 56500 |
| 2025-01-29 | 30.71 | $30.86 | 29338 |
| 2025-01-28 | 30.69 | $30.87 | 25432 |
| 2025-01-27 | 30.68 | $30.79 | 37744 |
| 2025-01-24 | 30.66 | $30.98 | 41200 |
| 2025-01-23 | 30.63 | $30.98 | 29734 |
| 2025-01-22 | 30.59 | $30.92 | 29748 |
| 2025-01-21 | 30.56 | $30.85 | 40111 |
| 2025-01-17 | 30.53 | $30.71 | 23800 |
| 2025-01-16 | 30.51 | $30.60 | 88910 |
| 2025-01-15 | 30.50 | $30.59 | 42000 |
| 2025-01-14 | 30.49 | $30.29 | 85700 |
| 2025-01-13 | 30.51 | $30.32 | 67500 |
| 2025-01-10 | 30.53 | $30.28 | 89717 |
| 2025-01-08 | 30.56 | $30.44 | 25712 |
| 2025-01-07 | 30.57 | $30.49 | 54405 |
| 2025-01-06 | 30.58 | $30.61 | 49522 |
| 2025-01-03 | 30.57 | $30.59 | 93532 |
| 2025-01-02 | 30.57 | $30.34 | 429400 |
| 2024-12-31 | 30.60 | $30.42 | 48611 |
| 2024-12-30 | 30.62 | $30.47 | 20000 |
| 2024-12-27 | 30.63 | $30.62 | 37607 |
| 2024-12-26 | 30.63 | $30.75 | 52542 |
| 2024-12-24 | 30.62 | $30.76 | 36644 |
| 2024-12-23 | 30.61 | $30.60 | 78000 |
| 2024-12-20 | 30.61 | $30.46 | 72218 |
| 2024-12-19 | 30.62 | $30.31 | 57025 |
| 2024-12-18 | 30.65 | $30.34 | 88908 |
| 2024-12-17 | 30.69 | $30.68 | 116518 |
| 2024-12-16 | 30.69 | $30.77 | 48335 |
| 2024-12-13 | 30.68 | $30.72 | 56500 |
| 2024-12-12 | 30.68 | $30.71 | 43026 |
| 2024-12-11 | 30.67 | $30.79 | 71400 |
| 2024-12-10 | 30.66 | $30.71 | 104300 |
| 2024-12-09 | 30.65 | $30.74 | 126000 |
| 2024-12-06 | 30.65 | $30.81 | 138439 |
| 2024-12-05 | 30.63 | $30.77 | 119200 |
| 2024-12-04 | 30.61 | $30.81 | 314300 |
| 2024-12-03 | 30.59 | $30.74 | 477700 |
| 2024-12-02 | 30.58 | $30.70 | 7.8M |
| 2024-11-29 | 30.56 | $30.60 | 473739 |
| 2024-11-27 | 30.56 | $30.65 | 58900 |
| 2024-11-26 | 30.55 | $30.64 | 40100 |
| 2024-11-25 | 30.54 | $30.61 | 32200 |
| 2024-11-22 | 30.53 | $30.58 | 12326 |
| 2024-11-21 | 30.53 | $30.59 | 5834 |
| 2024-11-20 | 30.52 | $30.61 | 8832 |
| 2024-11-19 | 30.51 | $30.60 | 7200 |
| 2024-11-18 | 30.50 | $30.59 | 2400 |
| 2024-11-15 | 30.50 | $30.59 | 3400 |
| 2024-11-14 | 30.49 | $30.58 | 1300 |
| 2024-11-13 | 30.48 | $30.57 | 13900 |
| 2024-11-12 | 30.47 | $30.57 | 3200 |
| 2024-11-11 | 30.45 | $30.55 | 2400 |
| 2024-11-08 | 30.44 | $30.55 | 6931 |
| 2024-11-07 | 30.43 | $30.53 | 7100 |
| 2024-11-06 | 30.42 | $30.49 | 8133 |
| 2024-11-05 | 30.42 | $30.49 | 3919 |
| 2024-11-04 | 30.41 | $30.48 | 4800 |
| 2024-11-01 | 30.40 | $30.48 | 12700 |
| 2024-10-31 | 30.39 | $30.42 | 1200 |
| 2024-10-30 | 30.39 | $30.43 | 821 |
| 2024-10-29 | 30.38 | $30.47 | 7231 |
| 2024-10-28 | 30.38 | $30.47 | 7643 |
| 2024-10-25 | 30.37 | $30.45 | 4000 |
| 2024-10-24 | 30.36 | $30.44 | 1000 |
| 2024-10-23 | 30.35 | $30.44 | 2211 |
| 2024-10-22 | 30.34 | $30.45 | 2300 |
| 2024-10-21 | 30.33 | $30.44 | 1815 |
| 2024-10-18 | 30.32 | $30.44 | 512 |
| 2024-10-17 | 30.30 | $30.41 | 5110 |
| 2024-10-16 | 30.29 | $30.40 | 700 |
| 2024-10-15 | 30.28 | $30.38 | 18300 |
| 2024-10-14 | 30.27 | $30.40 | 1320 |
| 2024-10-11 | 30.25 | $30.37 | 400 |
| 2024-10-10 | 30.24 | $30.32 | 6000 |
| 2024-10-09 | 30.23 | $30.33 | 2905 |
| 2024-10-08 | 30.22 | $30.30 | 9600 |
| 2024-10-07 | 30.22 | $30.29 | 632 |
| 2024-10-04 | 30.21 | $30.31 | 1600 |
| 2024-10-03 | 30.20 | $30.26 | 23300 |
| 2024-10-02 | 30.19 | $30.27 | 900 |
| 2024-10-01 | 30.18 | $30.26 | 1226 |
| 2024-09-30 | 30.18 | $30.30 | 10803 |
| 2024-09-27 | 30.16 | $30.30 | 100 |
| 2024-09-26 | 30.15 | $30.27 | 132201 |
| 2024-09-25 | 30.13 | $30.28 | 1503 |
| 2024-09-24 | 30.12 | $30.25 | 21111 |
| 2024-09-23 | 30.11 | $30.27 | 36600 |
| 2024-09-20 | 30.09 | $30.25 | 2800 |
| 2024-09-19 | 30.07 | $30.21 | 6714 |
| 2024-09-18 | 30.06 | $30.19 | 204 |
| 2024-09-17 | 30.04 | $30.18 | 2700 |
| 2024-09-16 | 30.03 | $30.18 | 104 |
| 2024-09-13 | 30.01 | $30.18 | 100 |
| 2024-09-12 | 29.99 | $30.14 | 5100 |
| 2024-09-11 | 29.98 | $30.10 | 1009 |
| 2024-09-10 | 29.97 | $30.04 | 1600 |
| 2024-09-09 | 29.96 | $30.00 | 700 |
| 2024-09-06 | 29.95 | $29.91 | 3640 |
| 2024-09-05 | 29.96 | $30.01 | 900 |
| 2024-09-04 | 29.95 | $30.00 | 15243 |
| 2024-09-03 | 29.95 | $29.99 | 1500 |
| 2024-08-30 | 29.94 | $30.13 | 3200 |
| 2024-08-29 | 29.93 | $30.09 | 1600 |
| 2024-08-28 | 29.91 | $30.06 | 7800 |
| 2024-08-27 | 29.89 | $30.08 | 1436 |
| 2024-08-26 | 29.87 | $30.05 | 4126 |
| 2024-08-23 | 29.85 | $30.05 | 4800 |
| 2024-08-22 | 29.83 | $29.99 | 401 |
| 2024-08-21 | 29.82 | $30.02 | 2600 |
| 2024-08-20 | 29.79 | $30.02 | 4800 |
| 2024-08-19 | 29.77 | $30.00 | 1400 |
| 2024-08-16 | 29.75 | $29.98 | 529 |
| 2024-08-15 | 29.72 | $29.95 | 3320 |
| 2024-08-14 | 29.70 | $29.90 | 2348 |
| 2024-08-13 | 29.68 | $29.83 | 7100 |
| 2024-08-12 | 29.66 | $29.71 | 2744 |
| 2024-08-09 | 29.66 | $29.70 | 618 |
| 2024-08-08 | 29.65 | $29.59 | 10500 |
| 2024-08-07 | 29.66 | $29.39 | 4800 |
| 2024-08-06 | 29.69 | $29.47 | 2800 |
| 2024-08-05 | 29.71 | $29.21 | 17335 |
| 2024-08-02 | 29.76 | $29.60 | 17925 |
| 2024-08-01 | 29.78 | $29.75 | 3100 |
| 2024-07-31 | 29.78 | $29.87 | 846 |
| 2024-07-30 | 29.77 | $29.79 | 7200 |
| 2024-07-29 | 29.77 | $29.80 | 3100 |
| 2024-07-26 | 29.77 | $29.78 | 5200 |
| 2024-07-25 | 29.77 | $29.69 | 1928 |
| 2024-07-24 | 29.77 | $29.72 | 9600 |
| 2024-07-23 | 29.78 | $29.86 | 2320 |
| 2024-07-22 | 29.77 | $29.86 | 3289 |
| 2024-07-19 | 29.76 | $29.79 | 5611 |
| 2024-07-18 | 29.76 | $29.79 | 15651 |
| 2024-07-17 | 29.76 | $29.84 | 11441 |
| 2024-07-16 | 29.75 | $29.89 | 2311 |
| 2024-07-15 | 29.73 | $29.87 | 10342 |
| 2024-07-12 | 29.72 | $29.87 | 11253 |
| 2024-07-11 | 29.70 | $29.83 | 2608 |
| 2024-07-10 | 29.69 | $29.85 | 3859 |
| 2024-07-09 | 29.67 | $29.80 | 2882 |
| 2024-07-08 | 29.66 | $29.81 | 3264 |
| 2024-07-05 | 29.64 | $29.78 | 1834 |
| 2024-07-03 | 29.63 | $29.78 | 2891 |
| 2024-07-02 | 29.61 | $29.76 | 6642 |
| 2024-07-01 | 29.60 | $29.73 | 14489 |
| 2024-06-28 | 29.58 | $29.70 | 4879 |
| 2024-06-27 | 29.57 | $29.73 | 8721 |
| 2024-06-26 | 29.55 | $29.69 | 3756 |
| 2024-06-25 | 29.54 | $29.68 | 7216 |
| 2024-06-24 | 29.52 | $29.65 | 320 |
| 2024-06-21 | 29.51 | $29.66 | 854 |
| 2024-06-20 | 29.50 | $29.65 | 893 |
| 2024-06-18 | 29.48 | $29.66 | 572 |
| 2024-06-17 | 29.46 | $29.65 | 3078 |
| 2024-06-14 | 29.44 | $29.61 | 399 |
| 2024-06-13 | 29.42 | $29.62 | 1312 |
| 2024-06-12 | 29.40 | $29.61 | 10901 |
| 2024-06-11 | 29.38 | $29.55 | 5297 |
| 2024-06-10 | 29.36 | $29.53 | 729 |
| 2024-06-07 | 29.35 | $29.50 | 788 |
| 2024-06-06 | 29.33 | $29.50 | 11621 |
| 2024-06-05 | 29.31 | $29.50 | 1257 |
| 2024-06-04 | 29.29 | $29.42 | 793 |
| 2024-06-03 | 29.28 | $29.41 | 29976 |
| 2024-05-31 | 29.26 | $29.40 | 6888 |
| 2024-05-30 | 29.25 | $29.30 | 3281 |
| 2024-05-29 | 29.24 | $29.36 | 3622 |
| 2024-05-28 | 29.23 | $29.39 | 2293 |
| 2024-05-24 | 29.21 | $29.41 | 1232 |
| 2024-05-23 | 29.19 | $29.34 | 3435 |
| 2024-05-22 | 29.18 | $29.38 | 3704 |
| 2024-05-21 | 29.16 | $29.40 | 454 |
| 2024-05-20 | 29.13 | $29.37 | 3274 |
| 2024-05-17 | 29.11 | $29.36 | 151 |
| 2024-05-16 | 29.08 | $29.34 | 566 |
| 2024-05-15 | 29.05 | $29.35 | 2832 |
| 2024-05-14 | 29.02 | $29.23 | 2260 |
| 2024-05-13 | 29.00 | $29.21 | 3799 |
| 2024-05-10 | 28.98 | $29.22 | 37798 |
| 2024-05-09 | 28.95 | $29.17 | 7422 |
| 2024-05-08 | 28.93 | $29.12 | 6044 |
| 2024-05-07 | 28.91 | $29.12 | 182 |
| 2024-05-06 | 28.89 | $29.11 | 11826 |
| 2024-05-03 | 28.86 | $29.02 | 9099 |
| 2024-05-02 | 28.85 | $28.88 | 907 |
| 2024-05-01 | 28.84 | $28.81 | 6362 |
| 2024-04-30 | 28.85 | $28.84 | 369 |
| 2024-04-29 | 28.85 | $28.96 | 810 |
| 2024-04-26 | 28.83 | $28.93 | 1781 |
| 2024-04-25 | 28.82 | $28.82 | 110 |
| 2024-04-24 | 28.83 | $28.87 | 203 |
| 2024-04-23 | 28.82 | $28.86 | 1190 |
| 2024-04-22 | 28.82 | $28.73 | 1784 |
| 2024-04-19 | 28.83 | $28.61 | 1985 |
| 2024-04-18 | 28.85 | $28.69 | 5784 |
| 2024-04-17 | 28.87 | $28.68 | 4497 |
| 2024-04-16 | 28.88 | $28.75 | 4469 |
| 2024-04-15 | 28.90 | $28.76 | 2136 |
| 2024-04-12 | 28.91 | $28.84 | 803 |
| 2024-04-11 | 28.92 | $28.98 | 506 |
| 2024-04-10 | 28.91 | $28.91 | 2427 |
| 2024-04-09 | 28.92 | $28.99 | 1961 |
| 2024-04-08 | 28.91 | $28.98 | 4838 |
| 2024-04-05 | 28.90 | $28.96 | 1629 |
| 2024-04-04 | 28.89 | $28.88 | 1628 |
| 2024-04-03 | 28.89 | $28.98 | 6370 |
| 2024-04-02 | 28.89 | $28.96 | 373 |
| 2024-04-01 | 28.88 | $29.02 | 2359 |
| 2024-03-28 | 28.86 | $29.02 | 3980 |
| 2024-03-27 | 28.85 | $29.02 | 389 |
| 2024-03-26 | 28.83 | $28.96 | 311 |
| 2024-03-25 | 28.81 | $28.96 | 8106 |
| 2024-03-22 | 28.80 | $29.00 | 1652 |
| 2024-03-21 | 28.78 | $28.98 | 641 |
| 2024-03-20 | 28.76 | $28.95 | 1903 |
| 2024-03-19 | 28.74 | $28.88 | 11800 |
| 2024-03-18 | 28.72 | $28.83 | 32515 |
| 2024-03-15 | 28.71 | $28.78 | 5966 |
| 2024-03-14 | 28.70 | $28.82 | 10193 |
| 2024-03-13 | 28.69 | $28.85 | 585 |
| 2024-03-12 | 28.67 | $28.86 | 330 |
| 2024-03-11 | 28.65 | $28.76 | 397 |
| 2024-03-08 | 28.64 | $28.78 | 2427 |
| 2024-03-07 | 28.63 | $28.79 | 4405 |
| 2024-03-06 | 28.61 | $28.73 | 1587 |
| 2024-03-05 | 28.60 | $28.67 | 35493 |
| 2024-03-04 | 28.59 | $28.75 | 6874 |
| 2024-03-01 | 28.57 | $28.76 | 14168 |
| 2024-02-29 | 28.55 | $28.74 | 555353 |
| 2024-02-28 | 28.54 | $28.65 | 2213 |
| 2024-02-27 | 28.52 | $28.68 | 3359 |
| 2024-02-26 | 28.51 | $28.65 | 3929 |
| 2024-02-23 | 28.49 | $28.70 | 1729 |
| 2024-02-22 | 28.47 | $28.66 | 1799 |
| 2024-02-21 | 28.45 | $28.51 | 18512 |
| 2024-02-20 | 28.44 | $28.48 | 7089 |
| 2024-02-16 | 28.44 | $28.52 | 17254 |
| 2024-02-15 | 28.43 | $28.57 | 9924 |
| 2024-02-14 | 28.42 | $28.53 | 6247 |
| 2024-02-13 | 28.40 | $28.40 | 49540 |
| 2024-02-12 | 28.40 | $28.57 | 64918 |
| 2024-02-09 | 28.39 | $28.58 | 7037 |
| 2024-02-08 | 28.37 | $28.50 | 34608 |
| 2024-02-07 | 28.35 | $28.53 | 1642 |
| 2024-02-06 | 28.33 | $28.48 | 3960 |
| 2024-02-05 | 28.32 | $28.44 | 1782 |
| 2024-02-02 | 28.31 | $28.46 | 1819 |
| 2024-02-01 | 28.29 | $28.40 | 3067 |
| 2024-01-31 | 28.28 | $28.29 | 4489 |
| 2024-01-30 | 28.28 | $28.42 | 7607 |
| 2024-01-29 | 28.26 | $28.43 | 9927 |
| 2024-01-26 | 28.24 | $28.34 | 13448 |
| 2024-01-25 | 28.23 | $28.33 | 4265 |
| 2024-01-24 | 28.22 | $28.30 | 21248 |
| 2024-01-23 | 28.22 | $28.29 | 7833 |
| 2024-01-22 | 28.21 | $28.29 | 14623 |
| 2024-01-19 | 28.20 | $28.22 | 5089 |
| 2024-01-18 | 28.20 | $28.09 | 13760 |
| 2024-01-17 | 28.21 | $28.02 | 5541 |
| 2024-01-16 | 28.23 | $28.05 | 11185 |
| 2024-01-12 | 28.25 | $28.46 | 3696 |
| 2024-01-11 | 28.23 | $28.47 | 12980 |
| 2024-01-10 | 28.20 | $28.41 | 5742 |
| 2024-01-09 | 28.18 | $28.37 | 11366 |
| 2024-01-08 | 28.16 | $28.36 | 5719 |
| 2024-01-05 | 28.14 | $28.19 | 11636 |
| 2024-01-04 | 28.13 | $28.18 | 1582 |
| 2024-01-03 | 28.13 | $28.23 | 14617 |
| 2024-01-02 | 28.11 | $28.27 | 15449 |
| 2023-12-29 | 28.10 | $28.36 | 9532 |
| 2023-12-28 | 28.07 | $28.39 | 24169 |
| 2023-12-27 | 28.04 | $28.35 | 11284 |
| 2023-12-26 | 28.00 | $28.35 | 31133 |
| 2023-12-22 | 27.97 | $28.32 | 40277 |
| 2023-12-21 | 27.93 | $28.26 | 64796 |
| 2023-12-20 | 27.90 | $28.16 | 66831 |
| 2023-12-19 | 27.87 | $28.34 | 52439 |
| 2023-12-18 | 27.82 | $28.30 | 27877 |
| 2023-12-15 | 27.77 | $28.25 | 35190 |
| 2023-12-14 | 27.72 | $28.19 | 73050 |
| 2023-12-13 | 27.67 | $28.21 | 67293 |
| 2023-12-12 | 27.61 | $28.02 | 87691 |
| 2023-12-11 | 27.57 | $27.98 | 95027 |
| 2023-12-08 | 27.52 | $27.91 | 92679 |
| 2023-12-07 | 27.48 | $27.86 | 78973 |
| 2023-12-06 | 27.44 | $27.78 | 154916 |
| 2023-12-05 | 27.41 | $27.86 | 173460 |
| 2023-12-04 | 27.36 | $27.83 | 232021 |
| 2023-12-01 | 27.31 | $27.93 | 418900 |
| 2023-11-30 | 27.25 | $27.82 | 227600 |
| 2023-11-29 | 27.19 | $27.67 | 39100 |
| 2023-11-28 | 27.13 | $27.73 | 27700 |
| 2023-11-27 | 27.07 | $27.67 | 13400 |
| 2023-11-24 | 27.01 | $27.71 | 5400 |
| 2023-11-22 | 26.94 | $27.72 | 34300 |
| 2023-11-21 | 26.85 | $27.56 | 6800 |
| 2023-11-20 | 26.78 | $27.64 | 29300 |
| 2023-11-17 | 26.69 | $27.42 | 36400 |
| 2023-11-16 | 26.61 | $27.40 | 19800 |
| 2023-11-15 | 26.53 | $27.34 | 73900 |
| 2023-11-14 | 26.44 | $27.32 | 7900 |
| 2023-11-13 | 26.35 | $26.81 | 15100 |
| 2023-11-10 | 26.30 | $26.85 | 2500 |
| 2023-11-09 | 26.24 | $26.43 | 8900 |
| 2023-11-08 | 26.22 | $26.65 | 29300 |
| 2023-11-07 | 26.18 | $26.60 | 17500 |
| 2023-11-06 | 26.13 | $26.53 | 11900 |
| 2023-11-03 | 26.09 | $26.51 | 5300 |
| 2023-11-02 | 26.05 | $26.28 | 436700 |
| 2023-11-01 | 26.03 | $25.86 | 17200 |
| 2023-10-31 | 26.04 | $25.70 | 31000 |
| 2023-10-30 | 26.08 | $25.59 | 8500 |
| 2023-10-27 | 26.13 | $25.40 | 4900 |
| 2023-10-26 | 26.21 | $25.45 | 5000 |
| 2023-10-25 | 26.29 | $25.72 | 400300 |
| 2023-10-24 | 26.35 | $26.01 | 3300 |
| 2023-10-23 | 26.38 | $25.90 | 20400 |
| 2023-10-20 | 26.43 | $25.93 | 22100 |
| 2023-10-19 | 26.48 | $26.20 | 12400 |
| 2023-10-18 | 26.51 | $26.34 | 25900 |
| 2023-10-17 | 26.53 | $26.65 | 20200 |
| 2023-10-16 | 26.52 | $26.68 | 19200 |
| 2023-10-13 | 26.50 | $26.43 | 44000 |
| 2023-10-12 | 26.51 | $26.52 | 4900 |
| 2023-10-11 | 26.51 | $26.68 | 6200 |
| 2023-10-10 | 26.49 | $26.59 | 1700 |
| 2023-10-09 | 26.48 | $26.48 | 2400 |
| 2023-10-06 | 26.48 | $26.37 | 3300 |
| 2023-10-05 | 26.50 | $26.13 | 16900 |
| 2023-10-04 | 26.53 | $26.16 | 2700 |
| 2023-10-03 | 26.57 | $25.99 | 8200 |
| 2023-10-02 | 26.63 | $26.24 | 13000 |
| 2023-09-29 | 26.68 | $26.26 | 6400 |
| 2023-09-28 | 26.72 | $26.31 | 3300 |
| 2023-09-27 | 26.76 | $26.18 | 10500 |
| 2023-09-26 | 26.82 | $26.25 | 74600 |
| 2023-09-25 | 26.88 | $26.48 | 2700 |
| 2023-09-22 | 26.93 | $26.41 | 2900 |
| 2023-09-21 | 26.98 | $26.44 | 318200 |
| 2023-09-20 | 27.04 | $26.79 | 5700 |
| 2023-09-19 | 27.06 | $27.05 | 88200 |
| 2023-09-18 | 27.07 | $27.05 | 1600 |
| 2023-09-15 | 27.07 | $27.02 | 4900 |
| 2023-09-14 | 27.07 | $27.27 | 6700 |
| 2023-09-13 | 27.05 | $27.09 | 3900 |
| 2023-09-12 | 27.05 | $27.06 | 19700 |
| 2023-09-11 | 27.05 | $27.18 | 2300 |
| 2023-09-08 | 27.03 | $27.04 | 2900 |
| 2023-09-07 | 27.03 | $27.02 | 9700 |
| 2023-09-06 | 27.03 | $27.07 | 3600 |
| 2023-09-05 | 27.03 | $27.20 | 3000 |
| 2023-09-01 | 27.01 | $27.26 | 9300 |
| 2023-08-31 | 26.99 | $27.26 | 32400 |
| 2023-08-30 | 26.96 | $27.24 | 5600 |
| 2023-08-29 | 26.93 | $27.18 | 3200 |
| 2023-08-28 | 26.90 | $26.92 | 9700 |
| 2023-08-25 | 26.90 | $26.83 | 1300 |
| 2023-08-24 | 26.91 | $26.71 | 800 |
| 2023-08-23 | 26.93 | $26.91 | 4300 |
| 2023-08-22 | 26.93 | $26.75 | 2600 |
| 2023-08-21 | 26.95 | $26.76 | 4400 |
| 2023-08-18 | 26.97 | $26.64 | 3400 |
| 2023-08-17 | 27.00 | $26.64 | 15500 |
| 2023-08-16 | 27.04 | $26.78 | 14300 |
| 2023-08-15 | 27.07 | $26.90 | 31800 |
| 2023-08-14 | 27.09 | $27.10 | 13200 |
| 2023-08-11 | 27.08 | $27.01 | 13000 |
| 2023-08-10 | 27.09 | $27.01 | 5300 |
| 2023-08-09 | 27.10 | $27.00 | 65000 |
| 2023-08-08 | 27.11 | $27.11 | 37100 |
| 2023-08-07 | 27.11 | $27.15 | 39000 |
| 2023-08-04 | 27.11 | $27.03 | 2400 |
| 2023-08-03 | 27.12 | $27.09 | 28100 |
| 2023-08-02 | 27.12 | $27.13 | 27700 |
| 2023-08-01 | 27.12 | $27.32 | 1.5M |
| 2023-07-31 | 27.10 | $27.36 | 5200 |
| 2023-07-28 | 27.07 | $27.34 | 11200 |
| 2023-07-27 | 27.04 | $27.21 | 20300 |
| 2023-07-26 | 27.02 | $27.30 | 11500 |
| 2023-07-25 | 26.99 | $27.29 | 6500 |
| 2023-07-24 | 26.96 | $27.26 | 56700 |
| 2023-07-21 | 26.93 | $27.26 | 22800 |
| 2023-07-20 | 26.89 | $27.20 | 4100 |
| 2023-07-19 | 26.86 | $27.25 | 29400 |
| 2023-07-18 | 26.82 | $27.25 | 10900 |
| 2023-07-17 | 26.78 | $27.15 | 24400 |
| 2023-07-14 | 26.74 | $27.13 | 6900 |
| 2023-07-13 | 26.70 | $27.11 | 31300 |
| 2023-07-12 | 26.65 | $26.99 | 30300 |
| 2023-07-11 | 26.62 | $26.86 | 279600 |
| 2023-07-10 | 26.59 | $26.77 | 14700 |
| 2023-07-07 | 26.57 | $26.71 | 19600 |
| 2023-07-06 | 26.56 | $26.76 | 6800 |
| 2023-07-05 | 26.53 | $26.90 | 53900 |
| 2023-07-03 | 26.50 | $26.89 | 27500 |
| 2023-06-30 | 26.46 | $26.87 | 76300 |
| 2023-06-29 | 26.41 | $26.66 | 41100 |
| 2023-06-28 | 26.39 | $26.63 | 18700 |
| 2023-06-27 | 26.36 | $26.62 | 146400 |
| 2023-06-26 | 26.33 | $26.41 | 20500 |
| 2023-06-23 | 26.32 | $26.50 | 6800 |
| 2023-06-22 | 26.31 | $26.62 | 20800 |
| 2023-06-21 | 26.27 | $26.53 | 13900 |
| 2023-06-20 | 26.24 | $26.63 | 6400 |
| 2023-06-16 | 26.20 | $26.68 | 10200 |
| 2023-06-15 | 26.15 | $26.71 | 27700 |
| 2023-06-14 | 26.10 | $26.52 | 19100 |
| 2023-06-13 | 26.05 | $26.54 | 28700 |
| 2023-06-12 | 26.00 | $26.43 | 8800 |
| 2023-06-09 | 25.95 | $26.26 | 23200 |
| 2023-06-08 | 25.92 | $26.23 | 55400 |
| 2023-06-07 | 25.89 | $26.13 | 44900 |
| 2023-06-06 | 25.86 | $26.20 | 22100 |
| 2023-06-05 | 25.83 | $26.15 | 28100 |
| 2023-06-02 | 25.80 | $26.24 | 10800 |
| 2023-06-01 | 25.75 | $25.98 | 17400 |
| 2023-05-31 | 25.72 | $25.85 | 113700 |
| 2023-05-30 | 25.71 | $25.90 | 26400 |
| 2023-05-26 | 25.69 | $25.91 | 3500 |
| 2023-05-25 | 25.67 | $25.69 | 11800 |
| 2023-05-24 | 25.67 | $25.56 | 43700 |
| 2023-05-23 | 25.68 | $25.68 | 43500 |
| 2023-05-22 | 25.68 | $25.85 | 65600 |
| 2023-05-19 | 25.66 | $25.86 | 8600 |
| 2023-05-18 | 25.64 | $25.87 | 25800 |
| 2023-05-17 | 25.61 | $25.73 | 18000 |
| 2023-05-16 | 25.60 | $25.56 | 10600 |
| 2023-05-15 | 25.61 | $25.66 | 5900 |
| 2023-05-12 | 25.60 | $25.62 | 313900 |
| 2023-05-11 | 25.60 | $25.65 | 19600 |
| 2023-05-10 | 25.59 | $25.68 | 117100 |
| 2023-05-09 | 25.58 | $25.63 | 4100 |
| 2023-05-08 | 25.58 | $25.68 | 4200 |
| 2023-05-05 | 25.57 | $25.68 | 15800 |
| 2023-05-04 | 25.55 | $25.45 | 16200 |
| 2023-05-03 | 25.57 | $25.55 | 30900 |
| 2023-05-02 | 25.57 | $25.63 | 22100 |
| 2023-05-01 | 25.56 | $25.78 | 32100 |
| 2023-04-28 | 25.54 | $25.78 | 14900 |
| 2023-04-27 | 25.51 | $25.62 | 108100 |
| 2023-04-26 | 25.50 | $25.40 | 23700 |
| 2023-04-25 | 25.51 | $25.45 | 57900 |
| 2023-04-24 | 25.52 | $25.67 | 52300 |
| 2023-04-21 | 25.50 | $25.66 | 20700 |
| 2023-04-20 | 25.48 | $25.63 | 13300 |
| 2023-04-19 | 25.47 | $25.70 | 28500 |
| 2023-04-18 | 25.45 | $25.69 | 28700 |
| 2023-04-17 | 25.42 | $25.63 | 33900 |
| 2023-04-14 | 25.40 | $25.66 | 61700 |
| 2023-04-13 | 25.37 | $25.71 | 30500 |
| 2023-04-12 | 25.33 | $25.52 | 19500 |
| 2023-04-11 | 25.31 | $25.56 | 8800 |
| 2023-04-10 | 25.29 | $25.55 | 15300 |
| 2023-04-06 | 25.26 | $25.56 | 18800 |
| 2023-04-05 | 25.23 | $25.52 | 17500 |
| 2023-04-04 | 25.20 | $25.51 | 8300 |
| 2023-04-03 | 25.17 | $25.59 | 6400 |
| 2023-03-31 | 25.12 | $25.53 | 571300 |
| 2023-03-30 | 25.08 | $25.33 | 16100 |
| 2023-03-29 | 25.05 | $25.29 | 22700 |
| 2023-03-28 | 25.03 | $25.06 | 17900 |
| 2023-03-27 | 25.02 | $25.09 | 11700 |
| 2023-03-24 | 25.02 | $25.11 | 29400 |
| 2023-03-23 | 25.01 | $24.99 | 36400 |
| 2023-03-22 | 25.01 | $25.00 | 34400 |
| 2023-03-21 | 25.01 | $25.16 | 25800 |
| 2023-03-20 | 24.99 | $24.99 | 10100 |
| 2023-03-17 | 24.99 | $24.87 | 8300 |
| 2023-03-16 | 25.00 | $25.01 | 29700 |
| 2023-03-15 | 25.00 | $24.80 | 17700 |
| 2023-03-14 | 25.03 | $24.89 | 14900 |
| 2023-03-13 | 25.04 | $24.69 | 22000 |
| 2023-03-10 | 25.08 | $24.62 | 22500 |
| 2023-03-09 | 25.12 | $24.84 | 33100 |
| 2023-03-08 | 25.15 | $25.08 | 26000 |
| 2023-03-07 | 25.16 | $25.04 | 16600 |
| 2023-03-06 | 25.18 | $25.27 | 8800 |
| 2023-03-03 | 25.17 | $25.26 | 7600 |
| 2023-03-02 | 25.16 | $25.05 | 16100 |
| 2023-03-01 | 25.17 | $24.95 | 18900 |
| 2023-02-28 | 25.19 | $25.00 | 21600 |
| 2023-02-27 | 25.21 | $25.02 | 20700 |
| 2023-02-24 | 25.23 | $24.97 | 14400 |
| 2023-02-23 | 25.26 | $25.13 | 13300 |
| 2023-02-22 | 25.27 | $25.06 | 25400 |
| 2023-02-21 | 25.29 | $25.09 | 14100 |
| 2023-02-17 | 25.31 | $25.33 | 16900 |
| 2023-02-16 | 25.31 | $25.37 | 19700 |
| 2023-02-15 | 25.31 | $25.53 | 10400 |
| 2023-02-14 | 25.28 | $25.52 | 83800 |
| 2023-02-13 | 25.26 | $25.50 | 48600 |
| 2023-02-10 | 25.23 | $25.39 | 14200 |
| 2023-02-09 | 25.21 | $25.34 | 32100 |
| 2023-02-08 | 25.20 | $25.44 | 9900 |
| 2023-02-07 | 25.18 | $25.59 | 18800 |
| 2023-02-06 | 25.13 | $25.42 | 64200 |
| 2023-02-03 | 25.10 | $25.52 | 59300 |
| 2023-02-02 | 25.06 | $25.59 | 16800 |
| 2023-02-01 | 25.00 | $25.43 | 44600 |
| 2023-01-31 | 24.96 | $25.29 | 86500 |
| 2023-01-30 | 24.92 | $25.10 | 26100 |
| 2023-01-27 | 24.90 | $25.27 | 27200 |
| 2023-01-26 | 24.86 | $25.23 | 64500 |
| 2023-01-25 | 24.83 | $25.09 | 88200 |
| 2023-01-24 | 24.80 | $25.09 | 171200 |
| 2023-01-23 | 24.77 | $25.13 | 46200 |
| 2023-01-20 | 24.73 | $24.92 | 35600 |
| 2023-01-19 | 24.71 | $24.72 | 60300 |
| 2023-01-18 | 24.71 | $24.81 | 24900 |
| 2023-01-17 | 24.70 | $25.00 | 36600 |
| 2023-01-13 | 24.67 | $25.01 | 59500 |
| 2023-01-12 | 24.63 | $24.93 | 10200 |
| 2023-01-11 | 24.60 | $24.88 | 14700 |
| 2023-01-10 | 24.57 | $24.72 | 36800 |
| 2023-01-09 | 24.55 | $24.62 | 64400 |
| 2023-01-06 | 24.54 | $24.65 | 15600 |
| 2023-01-05 | 24.53 | $24.34 | 13500 |
| 2023-01-04 | 24.55 | $24.47 | 22500 |
| 2023-01-03 | 24.56 | $24.38 | 23700 |
| 2022-12-30 | 24.58 | $24.41 | 10000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.73
2026-07-17
Close Price
$35.72
Vol: 7103
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.45
Average
29.92
Maximum
35.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.73 | $35.72 | 7103 |
| 2026-07-16 | 35.72 | $35.85 | 5736 |
| 2026-07-15 | 35.70 | $35.88 | 7440 |
| 2026-07-14 | 35.68 | $35.84 | 6505 |
| 2026-07-13 | 35.65 | $35.77 | 4018 |
| 2026-07-10 | 35.63 | $35.85 | 12414 |
| 2026-07-09 | 35.61 | $35.79 | 8930 |
| 2026-07-08 | 35.58 | $35.69 | 8230 |
| 2026-07-07 | 35.56 | $35.71 | 7600 |
| 2026-07-06 | 35.54 | $35.77 | 6900 |
| 2026-07-02 | 35.52 | $35.65 | 4635 |
| 2026-07-01 | 35.50 | $35.64 | 10830 |
| 2026-06-30 | 35.49 | $35.65 | 19347 |
| 2026-06-29 | 35.47 | $35.54 | 5000 |
| 2026-06-26 | 35.47 | $35.36 | 6800 |
| 2026-06-25 | 35.48 | $35.40 | 6700 |
| 2026-06-24 | 35.49 | $35.40 | 7217 |
| 2026-06-23 | 35.50 | $35.43 | 9229 |
| 2026-06-22 | 35.51 | $35.61 | 8711 |
| 2026-06-18 | 35.50 | $35.60 | 7019 |
| 2026-06-17 | 35.49 | $35.46 | 8100 |
| 2026-06-16 | 35.49 | $35.60 | 8500 |
| 2026-06-15 | 35.48 | $35.66 | 17100 |
| 2026-06-12 | 35.46 | $35.45 | 9000 |
| 2026-06-11 | 35.46 | $35.39 | 9500 |
| 2026-06-10 | 35.47 | $35.18 | 14434 |
| 2026-06-09 | 35.49 | $35.35 | 203327 |
| 2026-06-08 | 35.50 | $35.42 | 4627 |
| 2026-06-05 | 35.51 | $35.38 | 13247 |
| 2026-06-04 | 35.51 | $35.65 | 17300 |
| 2026-06-03 | 35.49 | $35.60 | 37523 |
| 2026-06-02 | 35.47 | $35.66 | 15000 |
| 2026-06-01 | 35.44 | $35.64 | 10400 |
| 2026-05-29 | 35.41 | $35.65 | 15042 |
| 2026-05-28 | 35.37 | $35.58 | 12305 |
| 2026-05-27 | 35.34 | $35.52 | 7200 |
| 2026-05-26 | 35.31 | $35.51 | 8900 |
| 2026-05-22 | 35.28 | $35.45 | 5600 |
| 2026-05-21 | 35.25 | $35.40 | 9417 |
| 2026-05-20 | 35.22 | $35.35 | 6008 |
| 2026-05-19 | 35.20 | $35.26 | 9000 |
| 2026-05-18 | 35.18 | $35.31 | 8416 |
| 2026-05-15 | 35.15 | $35.31 | 9100 |
| 2026-05-14 | 35.12 | $35.40 | 5500 |
| 2026-05-13 | 35.08 | $35.31 | 9500 |
| 2026-05-12 | 35.05 | $35.28 | 8200 |
| 2026-05-11 | 35.01 | $35.28 | 9945 |
| 2026-05-08 | 34.97 | $35.27 | 9917 |
| 2026-05-07 | 34.92 | $35.18 | 22340 |
| 2026-05-06 | 34.88 | $35.21 | 60600 |
| 2026-05-05 | 34.83 | $35.07 | 12723 |
| 2026-05-04 | 34.78 | $34.95 | 10500 |
| 2026-05-01 | 34.74 | $35.03 | 31815 |
| 2026-04-30 | 34.69 | $35.01 | 34100 |
| 2026-04-29 | 34.63 | $34.83 | 12701 |
| 2026-04-28 | 34.58 | $34.82 | 6700 |
| 2026-04-27 | 34.52 | $34.87 | 3635 |
| 2026-04-24 | 34.45 | $34.87 | 5800 |
| 2026-04-23 | 34.38 | $34.76 | 11800 |
| 2026-04-22 | 34.30 | $34.81 | 8320 |
| 2026-04-21 | 34.22 | $34.65 | 9900 |
| 2026-04-20 | 34.15 | $34.74 | 9000 |
| 2026-04-17 | 34.06 | $34.77 | 11100 |
| 2026-04-16 | 33.96 | $34.62 | 9508 |
| 2026-04-15 | 33.87 | $34.59 | 9903 |
| 2026-04-14 | 33.78 | $34.46 | 8925 |
| 2026-04-13 | 33.70 | $34.29 | 7515 |
| 2026-04-10 | 33.63 | $34.14 | 13200 |
| 2026-04-09 | 33.58 | $34.16 | 8600 |
| 2026-04-08 | 33.52 | $34.04 | 6700 |
| 2026-04-07 | 33.47 | $33.65 | 6000 |
| 2026-04-06 | 33.46 | $33.63 | 14200 |
| 2026-04-02 | 33.46 | $33.54 | 14225 |
| 2026-04-01 | 33.46 | $33.52 | 17100 |
| 2026-03-31 | 33.47 | $33.41 | 3945 |
| 2026-03-30 | 33.49 | $32.97 | 8642 |
| 2026-03-27 | 33.56 | $33.06 | 9200 |
| 2026-03-26 | 33.63 | $33.30 | 7005 |
| 2026-03-25 | 33.67 | $33.57 | 6300 |
| 2026-03-24 | 33.70 | $33.48 | 11400 |
| 2026-03-23 | 33.73 | $33.53 | 5002 |
| 2026-03-20 | 33.77 | $33.32 | 9400 |
| 2026-03-19 | 33.83 | $33.57 | 18000 |
| 2026-03-18 | 33.87 | $33.59 | 12700 |
| 2026-03-17 | 33.90 | $33.79 | 7100 |
| 2026-03-16 | 33.92 | $33.77 | 7208 |
| 2026-03-13 | 33.95 | $33.59 | 6300 |
| 2026-03-12 | 33.99 | $33.69 | 10349 |
| 2026-03-11 | 34.02 | $33.87 | 11400 |
| 2026-03-10 | 34.04 | $33.89 | 14136 |
| 2026-03-09 | 34.06 | $33.94 | 28225 |
| 2026-03-06 | 34.08 | $33.78 | 12922 |
| 2026-03-05 | 34.11 | $33.99 | 13142 |
| 2026-03-04 | 34.12 | $34.13 | 9900 |
| 2026-03-03 | 34.12 | $33.95 | 16613 |
| 2026-03-02 | 34.14 | $34.15 | 5600 |
| 2026-02-27 | 34.13 | $34.12 | 19130 |
| 2026-02-26 | 34.14 | $34.26 | 10212 |
| 2026-02-25 | 34.12 | $34.25 | 21200 |
| 2026-02-24 | 34.11 | $34.19 | 9646 |
| 2026-02-23 | 34.11 | $34.06 | 15500 |
| 2026-02-20 | 34.12 | $34.22 | 14927 |
| 2026-02-19 | 34.11 | $34.07 | 24517 |
| 2026-02-18 | 34.12 | $34.10 | 12825 |
| 2026-02-17 | 34.12 | $34.02 | 10923 |
| 2026-02-13 | 34.13 | $33.99 | 13828 |
| 2026-02-12 | 34.15 | $33.97 | 14211 |
| 2026-02-11 | 34.16 | $34.19 | 22700 |
| 2026-02-10 | 34.16 | $34.19 | 15900 |
| 2026-02-09 | 34.16 | $34.27 | 177316 |
| 2026-02-06 | 34.15 | $34.17 | 13700 |
| 2026-02-05 | 34.15 | $33.89 | 7100 |
| 2026-02-04 | 34.17 | $34.03 | 19200 |
| 2026-02-03 | 34.19 | $34.16 | 8726 |
| 2026-02-02 | 34.19 | $34.23 | 13905 |
| 2026-01-30 | 34.18 | $34.20 | 20220 |
| 2026-01-29 | 34.17 | $34.25 | 9106 |
| 2026-01-28 | 34.16 | $34.30 | 7718 |
| 2026-01-27 | 34.14 | $34.28 | 11900 |
| 2026-01-26 | 34.13 | $34.23 | 7100 |
| 2026-01-23 | 34.12 | $34.14 | 13722 |
| 2026-01-22 | 34.11 | $34.09 | 10345 |
| 2026-01-21 | 34.11 | $34.08 | 12327 |
| 2026-01-20 | 34.11 | $33.89 | 19436 |
| 2026-01-16 | 34.13 | $34.24 | 12437 |
| 2026-01-15 | 34.11 | $34.20 | 11400 |
| 2026-01-14 | 34.09 | $34.13 | 10300 |
| 2026-01-13 | 34.08 | $34.20 | 11207 |
| 2026-01-12 | 34.06 | $34.24 | 9900 |
| 2026-01-09 | 34.04 | $34.25 | 22610 |
| 2026-01-08 | 34.01 | $34.12 | 18543 |
| 2026-01-07 | 33.99 | $34.11 | 19122 |
| 2026-01-06 | 33.98 | $34.10 | 41500 |
| 2026-01-05 | 33.96 | $34.03 | 12400 |
| 2026-01-02 | 33.95 | $33.97 | 47900 |
| 2025-12-31 | 33.94 | $33.94 | 13600 |
| 2025-12-30 | 33.93 | $34.05 | 24049 |
| 2025-12-29 | 33.92 | $34.06 | 13700 |
| 2025-12-26 | 33.89 | $34.08 | 6600 |
| 2025-12-24 | 33.87 | $34.08 | 3531 |
| 2025-12-23 | 33.85 | $34.01 | 29800 |
| 2025-12-22 | 33.82 | $34.03 | 75212 |
| 2025-12-19 | 33.80 | $33.91 | 19800 |
| 2025-12-18 | 33.78 | $33.77 | 36800 |
| 2025-12-17 | 33.77 | $33.62 | 51907 |
| 2025-12-16 | 33.77 | $33.78 | 37700 |
| 2025-12-15 | 33.75 | $33.82 | 50200 |
| 2025-12-12 | 33.73 | $33.84 | 32500 |
| 2025-12-11 | 33.71 | $33.97 | 32443 |
| 2025-12-10 | 33.67 | $33.90 | 21400 |
| 2025-12-09 | 33.63 | $33.78 | 39903 |
| 2025-12-08 | 33.61 | $33.81 | 60100 |
| 2025-12-05 | 33.57 | $33.80 | 33700 |
| 2025-12-04 | 33.54 | $33.82 | 56500 |
| 2025-12-03 | 33.51 | $33.81 | 39217 |
| 2025-12-02 | 33.47 | $33.71 | 102700 |
| 2025-12-01 | 33.44 | $33.70 | 220643 |
| 2025-11-28 | 33.41 | $33.71 | 55208 |
| 2025-11-26 | 33.38 | $33.75 | 108119 |
| 2025-11-25 | 33.34 | $33.67 | 19600 |
| 2025-11-24 | 33.30 | $33.57 | 54000 |
| 2025-11-21 | 33.28 | $33.15 | 21632 |
| 2025-11-20 | 33.30 | $32.90 | 26535 |
| 2025-11-19 | 33.34 | $33.21 | 26733 |
| 2025-11-18 | 33.36 | $33.13 | 22310 |
| 2025-11-17 | 33.38 | $33.24 | 11707 |
| 2025-11-14 | 33.39 | $33.39 | 34912 |
| 2025-11-13 | 33.38 | $33.38 | 21439 |
| 2025-11-12 | 33.37 | $33.53 | 27938 |
| 2025-11-11 | 33.35 | $33.55 | 10200 |
| 2025-11-10 | 33.32 | $33.48 | 11400 |
| 2025-11-07 | 33.29 | $33.24 | 19509 |
| 2025-11-06 | 33.29 | $33.27 | 11900 |
| 2025-11-05 | 33.28 | $33.40 | 5.8M |
| 2025-11-04 | 33.26 | $33.30 | 35000 |
| 2025-11-03 | 33.25 | $33.42 | 16030 |
| 2025-10-31 | 33.22 | $33.37 | 32806 |
| 2025-10-30 | 33.20 | $33.34 | 32900 |
| 2025-10-29 | 33.17 | $33.38 | 23700 |
| 2025-10-28 | 33.15 | $33.42 | 42200 |
| 2025-10-27 | 33.11 | $33.43 | 16913 |
| 2025-10-24 | 33.08 | $33.30 | 19333 |
| 2025-10-23 | 33.05 | $33.22 | 25600 |
| 2025-10-22 | 33.03 | $33.15 | 28539 |
| 2025-10-21 | 33.01 | $33.18 | 30904 |
| 2025-10-20 | 32.99 | $33.17 | 11534 |
| 2025-10-17 | 32.97 | $32.98 | 27531 |
| 2025-10-16 | 32.97 | $32.89 | 22619 |
| 2025-10-15 | 32.98 | $32.99 | 19042 |
| 2025-10-14 | 32.97 | $32.94 | 40400 |
| 2025-10-13 | 32.97 | $32.99 | 25400 |
| 2025-10-10 | 32.97 | $32.71 | 20900 |
| 2025-10-09 | 32.99 | $33.09 | 44400 |
| 2025-10-08 | 32.97 | $33.14 | 23200 |
| 2025-10-07 | 32.95 | $33.04 | 23730 |
| 2025-10-06 | 32.93 | $33.09 | 28834 |
| 2025-10-03 | 32.90 | $33.04 | 105804 |
| 2025-10-02 | 32.88 | $33.03 | 33822 |
| 2025-10-01 | 32.86 | $33.02 | 30942 |
| 2025-09-30 | 32.83 | $32.99 | 78100 |
| 2025-09-29 | 32.80 | $32.94 | 15724 |
| 2025-09-26 | 32.78 | $32.90 | 28426 |
| 2025-09-25 | 32.76 | $32.81 | 26936 |
| 2025-09-24 | 32.74 | $32.84 | 40400 |
| 2025-09-23 | 32.72 | $32.86 | 55029 |
| 2025-09-22 | 32.69 | $32.93 | 18600 |
| 2025-09-19 | 32.66 | $32.88 | 18604 |
| 2025-09-18 | 32.63 | $32.83 | 47329 |
| 2025-09-17 | 32.59 | $32.78 | 35300 |
| 2025-09-16 | 32.56 | $32.77 | 23100 |
| 2025-09-15 | 32.53 | $32.80 | 34119 |
| 2025-09-12 | 32.50 | $32.75 | 25100 |
| 2025-09-11 | 32.47 | $32.72 | 35209 |
| 2025-09-10 | 32.44 | $32.60 | 40534 |
| 2025-09-09 | 32.41 | $32.58 | 44700 |
| 2025-09-08 | 32.39 | $32.51 | 25700 |
| 2025-09-05 | 32.38 | $32.47 | 70200 |
| 2025-09-04 | 32.36 | $32.51 | 39941 |
| 2025-09-03 | 32.34 | $32.39 | 33549 |
| 2025-09-02 | 32.33 | $32.27 | 34600 |
| 2025-08-29 | 32.32 | $32.40 | 291137 |
| 2025-08-28 | 32.31 | $32.48 | 30900 |
| 2025-08-27 | 32.28 | $32.45 | 52000 |
| 2025-08-26 | 32.25 | $32.39 | 21949 |
| 2025-08-25 | 32.23 | $32.37 | 13500 |
| 2025-08-22 | 32.20 | $32.41 | 21037 |
| 2025-08-21 | 32.18 | $32.14 | 28400 |
| 2025-08-20 | 32.17 | $32.24 | 13100 |
| 2025-08-19 | 32.16 | $32.22 | 21518 |
| 2025-08-18 | 32.15 | $32.35 | 21947 |
| 2025-08-15 | 32.12 | $32.35 | 14600 |
| 2025-08-14 | 32.09 | $32.35 | 32700 |
| 2025-08-13 | 32.06 | $32.34 | 31227 |
| 2025-08-12 | 32.02 | $32.28 | 20135 |
| 2025-08-11 | 31.99 | $32.09 | 28736 |
| 2025-08-08 | 31.98 | $32.13 | 61535 |
| 2025-08-07 | 31.96 | $31.99 | 23100 |
| 2025-08-06 | 31.95 | $32.04 | 12848 |
| 2025-08-05 | 31.93 | $31.91 | 19403 |
| 2025-08-04 | 31.93 | $31.96 | 29748 |
| 2025-08-01 | 31.92 | $31.70 | 28317 |
| 2025-07-31 | 31.93 | $31.98 | 31547 |
| 2025-07-30 | 31.92 | $32.09 | 90728 |
| 2025-07-29 | 31.89 | $32.05 | 25900 |
| 2025-07-28 | 31.87 | $32.08 | 17730 |
| 2025-07-25 | 31.84 | $32.08 | 19310 |
| 2025-07-24 | 31.80 | $32.01 | 36919 |
| 2025-07-23 | 31.77 | $32.01 | 23345 |
| 2025-07-22 | 31.74 | $31.83 | 19620 |
| 2025-07-21 | 31.72 | $31.87 | 14442 |
| 2025-07-18 | 31.69 | $31.88 | 27800 |
| 2025-07-17 | 31.65 | $31.85 | 28144 |
| 2025-07-16 | 31.62 | $31.77 | 35300 |
| 2025-07-15 | 31.59 | $31.64 | 41900 |
| 2025-07-14 | 31.57 | $31.75 | 291200 |
| 2025-07-11 | 31.53 | $31.72 | 32901 |
| 2025-07-10 | 31.49 | $31.77 | 19000 |
| 2025-07-09 | 31.45 | $31.73 | 21605 |
| 2025-07-08 | 31.40 | $31.63 | 13343 |
| 2025-07-07 | 31.37 | $31.63 | 27924 |
| 2025-07-03 | 31.33 | $31.77 | 28947 |
| 2025-07-02 | 31.27 | $31.64 | 35500 |
| 2025-07-01 | 31.22 | $31.54 | 459100 |
| 2025-06-30 | 31.17 | $31.60 | 26000 |
| 2025-06-27 | 31.12 | $31.47 | 240102 |
| 2025-06-26 | 31.08 | $31.38 | 12500 |
| 2025-06-25 | 31.04 | $31.27 | 22937 |
| 2025-06-24 | 31.00 | $31.26 | 18639 |
| 2025-06-23 | 30.97 | $31.09 | 10833 |
| 2025-06-20 | 30.95 | $30.91 | 25700 |
| 2025-06-18 | 30.95 | $30.98 | 30300 |
| 2025-06-17 | 30.94 | $30.97 | 17300 |
| 2025-06-16 | 30.92 | $31.09 | 17327 |
| 2025-06-13 | 30.90 | $30.92 | 18015 |
| 2025-06-12 | 30.89 | $31.10 | 47026 |
| 2025-06-11 | 30.87 | $31.02 | 32447 |
| 2025-06-10 | 30.85 | $31.07 | 23900 |
| 2025-06-09 | 30.82 | $30.99 | 23444 |
| 2025-06-06 | 30.79 | $31.00 | 22601 |
| 2025-06-05 | 30.76 | $30.85 | 30720 |
| 2025-06-04 | 30.74 | $30.91 | 20008 |
| 2025-06-03 | 30.72 | $30.88 | 25802 |
| 2025-06-02 | 30.69 | $30.82 | 26526 |
| 2025-05-30 | 30.66 | $30.78 | 23925 |
| 2025-05-29 | 30.63 | $30.74 | 21812 |
| 2025-05-28 | 30.60 | $30.73 | 26400 |
| 2025-05-27 | 30.57 | $30.74 | 93224 |
| 2025-05-23 | 30.54 | $30.52 | 84000 |
| 2025-05-22 | 30.52 | $30.60 | 32800 |
| 2025-05-21 | 30.49 | $30.61 | 139743 |
| 2025-05-20 | 30.45 | $30.86 | 38500 |
| 2025-05-19 | 30.39 | $30.86 | 23600 |
| 2025-05-16 | 30.31 | $30.87 | 22500 |
| 2025-05-15 | 30.22 | $30.78 | 43200 |
| 2025-05-14 | 30.14 | $30.68 | 46605 |
| 2025-05-13 | 30.06 | $30.71 | 25600 |
| 2025-05-12 | 29.97 | $30.59 | 27234 |
| 2025-05-09 | 29.88 | $30.13 | 23500 |
| 2025-05-08 | 29.83 | $30.19 | 31300 |
| 2025-05-07 | 29.78 | $30.04 | 33400 |
| 2025-05-06 | 29.73 | $30.01 | 32200 |
| 2025-05-05 | 29.68 | $30.10 | 19847 |
| 2025-05-02 | 29.61 | $30.16 | 35310 |
| 2025-05-01 | 29.54 | $29.98 | 30924 |
| 2025-04-30 | 29.48 | $29.91 | 18534 |
| 2025-04-29 | 29.42 | $29.90 | 21018 |
| 2025-04-28 | 29.37 | $29.82 | 24030 |
| 2025-04-25 | 29.33 | $29.81 | 22641 |
| 2025-04-24 | 29.29 | $29.73 | 48600 |
| 2025-04-23 | 29.26 | $29.49 | 33622 |
| 2025-04-22 | 29.26 | $29.17 | 20600 |
| 2025-04-21 | 29.29 | $28.92 | 29213 |
| 2025-04-17 | 29.35 | $29.20 | 195308 |
| 2025-04-16 | 29.39 | $29.16 | 41100 |
| 2025-04-15 | 29.44 | $29.48 | 27600 |
| 2025-04-14 | 29.46 | $29.47 | 17000 |
| 2025-04-11 | 29.48 | $29.23 | 30100 |
| 2025-04-10 | 29.53 | $29.10 | 50407 |
| 2025-04-09 | 29.60 | $29.63 | 54833 |
| 2025-04-08 | 29.61 | $28.40 | 43600 |
| 2025-04-07 | 29.75 | $28.56 | 98600 |
| 2025-04-04 | 29.88 | $28.64 | 714332 |
| 2025-04-03 | 30.02 | $29.49 | 74236 |
| 2025-04-02 | 30.07 | $30.11 | 38931 |
| 2025-04-01 | 30.07 | $30.02 | 90800 |
| 2025-03-31 | 30.07 | $29.95 | 57800 |
| 2025-03-28 | 30.09 | $29.89 | 19900 |
| 2025-03-27 | 30.11 | $30.15 | 27500 |
| 2025-03-26 | 30.12 | $30.19 | 42700 |
| 2025-03-25 | 30.12 | $30.35 | 62543 |
| 2025-03-24 | 30.11 | $30.31 | 41600 |
| 2025-03-21 | 30.10 | $30.06 | 38526 |
| 2025-03-20 | 30.12 | $30.07 | 30507 |
| 2025-03-19 | 30.15 | $30.10 | 40000 |
| 2025-03-18 | 30.17 | $29.96 | 35500 |
| 2025-03-17 | 30.22 | $30.11 | 37712 |
| 2025-03-14 | 30.26 | $29.99 | 43746 |
| 2025-03-13 | 30.31 | $29.74 | 36408 |
| 2025-03-12 | 30.39 | $29.89 | 43600 |
| 2025-03-11 | 30.46 | $29.82 | 79304 |
| 2025-03-10 | 30.55 | $29.94 | 32304 |
| 2025-03-07 | 30.63 | $30.31 | 52300 |
| 2025-03-06 | 30.67 | $30.21 | 48023 |
| 2025-03-05 | 30.73 | $30.43 | 45541 |
| 2025-03-04 | 30.77 | $30.32 | 143109 |
| 2025-03-03 | 30.82 | $30.49 | 40412 |
| 2025-02-28 | 30.86 | $30.73 | 30413 |
| 2025-02-27 | 30.88 | $30.48 | 30632 |
| 2025-02-26 | 30.92 | $30.72 | 89700 |
| 2025-02-25 | 30.94 | $30.73 | 66100 |
| 2025-02-24 | 30.95 | $30.79 | 62925 |
| 2025-02-21 | 30.97 | $30.86 | 157638 |
| 2025-02-20 | 30.98 | $31.06 | 52601 |
| 2025-02-19 | 30.96 | $31.13 | 51208 |
| 2025-02-18 | 30.94 | $31.08 | 40338 |
| 2025-02-14 | 30.93 | $31.07 | 52812 |
| 2025-02-13 | 30.91 | $31.06 | 29000 |
| 2025-02-12 | 30.89 | $30.91 | 64334 |
| 2025-02-11 | 30.88 | $30.95 | 41000 |
| 2025-02-10 | 30.87 | $30.95 | 42600 |
| 2025-02-07 | 30.85 | $30.87 | 50146 |
| 2025-02-06 | 30.84 | $30.96 | 49300 |
| 2025-02-05 | 30.81 | $30.88 | 25300 |
| 2025-02-04 | 30.80 | $30.87 | 41800 |
| 2025-02-03 | 30.78 | $30.76 | 63443 |
| 2025-01-31 | 30.77 | $30.87 | 43800 |
| 2025-01-30 | 30.75 | $30.93 | 56500 |
| 2025-01-29 | 30.72 | $30.86 | 29338 |
| 2025-01-28 | 30.69 | $30.87 | 25432 |
| 2025-01-27 | 30.67 | $30.79 | 37744 |
| 2025-01-24 | 30.65 | $30.98 | 41200 |
| 2025-01-23 | 30.61 | $30.98 | 29734 |
| 2025-01-22 | 30.57 | $30.92 | 29748 |
| 2025-01-21 | 30.53 | $30.85 | 40111 |
| 2025-01-17 | 30.50 | $30.71 | 23800 |
| 2025-01-16 | 30.48 | $30.60 | 88910 |
| 2025-01-15 | 30.47 | $30.59 | 42000 |
| 2025-01-14 | 30.46 | $30.29 | 85700 |
| 2025-01-13 | 30.49 | $30.32 | 67500 |
| 2025-01-10 | 30.51 | $30.28 | 89717 |
| 2025-01-08 | 30.54 | $30.44 | 25712 |
| 2025-01-07 | 30.55 | $30.49 | 54405 |
| 2025-01-06 | 30.56 | $30.61 | 49522 |
| 2025-01-03 | 30.57 | $30.59 | 93532 |
| 2025-01-02 | 30.57 | $30.34 | 429400 |
| 2024-12-31 | 30.60 | $30.42 | 48611 |
| 2024-12-30 | 30.62 | $30.47 | 20000 |
| 2024-12-27 | 30.64 | $30.62 | 37607 |
| 2024-12-26 | 30.65 | $30.75 | 52542 |
| 2024-12-24 | 30.64 | $30.76 | 36644 |
| 2024-12-23 | 30.63 | $30.60 | 78000 |
| 2024-12-20 | 30.63 | $30.46 | 72218 |
| 2024-12-19 | 30.65 | $30.31 | 57025 |
| 2024-12-18 | 30.69 | $30.34 | 88908 |
| 2024-12-17 | 30.72 | $30.68 | 116518 |
| 2024-12-16 | 30.72 | $30.77 | 48335 |
| 2024-12-13 | 30.71 | $30.72 | 56500 |
| 2024-12-12 | 30.71 | $30.71 | 43026 |
| 2024-12-11 | 30.70 | $30.79 | 71400 |
| 2024-12-10 | 30.69 | $30.71 | 104300 |
| 2024-12-09 | 30.68 | $30.74 | 126000 |
| 2024-12-06 | 30.67 | $30.81 | 138439 |
| 2024-12-05 | 30.66 | $30.77 | 119200 |
| 2024-12-04 | 30.64 | $30.81 | 314300 |
| 2024-12-03 | 30.62 | $30.74 | 477700 |
| 2024-12-02 | 30.61 | $30.70 | 7.8M |
| 2024-11-29 | 30.59 | $30.60 | 473739 |
| 2024-11-27 | 30.59 | $30.65 | 58900 |
| 2024-11-26 | 30.58 | $30.64 | 40100 |
| 2024-11-25 | 30.57 | $30.61 | 32200 |
| 2024-11-22 | 30.56 | $30.58 | 12326 |
| 2024-11-21 | 30.56 | $30.59 | 5834 |
| 2024-11-20 | 30.55 | $30.61 | 8832 |
| 2024-11-19 | 30.54 | $30.60 | 7200 |
| 2024-11-18 | 30.53 | $30.59 | 2400 |
| 2024-11-15 | 30.52 | $30.59 | 3400 |
| 2024-11-14 | 30.51 | $30.58 | 1300 |
| 2024-11-13 | 30.50 | $30.57 | 13900 |
| 2024-11-12 | 30.49 | $30.57 | 3200 |
| 2024-11-11 | 30.48 | $30.55 | 2400 |
| 2024-11-08 | 30.47 | $30.55 | 6931 |
| 2024-11-07 | 30.46 | $30.53 | 7100 |
| 2024-11-06 | 30.45 | $30.49 | 8133 |
| 2024-11-05 | 30.45 | $30.49 | 3919 |
| 2024-11-04 | 30.44 | $30.48 | 4800 |
| 2024-11-01 | 30.43 | $30.48 | 12700 |
| 2024-10-31 | 30.43 | $30.42 | 1200 |
| 2024-10-30 | 30.42 | $30.43 | 821 |
| 2024-10-29 | 30.42 | $30.47 | 7231 |
| 2024-10-28 | 30.41 | $30.47 | 7643 |
| 2024-10-25 | 30.40 | $30.45 | 4000 |
| 2024-10-24 | 30.39 | $30.44 | 1000 |
| 2024-10-23 | 30.38 | $30.44 | 2211 |
| 2024-10-22 | 30.37 | $30.45 | 2300 |
| 2024-10-21 | 30.36 | $30.44 | 1815 |
| 2024-10-18 | 30.35 | $30.44 | 512 |
| 2024-10-17 | 30.34 | $30.41 | 5110 |
| 2024-10-16 | 30.33 | $30.40 | 700 |
| 2024-10-15 | 30.32 | $30.38 | 18300 |
| 2024-10-14 | 30.31 | $30.40 | 1320 |
| 2024-10-11 | 30.29 | $30.37 | 400 |
| 2024-10-10 | 30.28 | $30.32 | 6000 |
| 2024-10-09 | 30.28 | $30.33 | 2905 |
| 2024-10-08 | 30.27 | $30.30 | 9600 |
| 2024-10-07 | 30.26 | $30.29 | 632 |
| 2024-10-04 | 30.25 | $30.31 | 1600 |
| 2024-10-03 | 30.24 | $30.26 | 23300 |
| 2024-10-02 | 30.23 | $30.27 | 900 |
| 2024-10-01 | 30.22 | $30.26 | 1226 |
| 2024-09-30 | 30.21 | $30.30 | 10803 |
| 2024-09-27 | 30.20 | $30.30 | 100 |
| 2024-09-26 | 30.18 | $30.27 | 132201 |
| 2024-09-25 | 30.17 | $30.28 | 1503 |
| 2024-09-24 | 30.15 | $30.25 | 21111 |
| 2024-09-23 | 30.14 | $30.27 | 36600 |
| 2024-09-20 | 30.12 | $30.25 | 2800 |
| 2024-09-19 | 30.11 | $30.21 | 6714 |
| 2024-09-18 | 30.09 | $30.19 | 204 |
| 2024-09-17 | 30.08 | $30.18 | 2700 |
| 2024-09-16 | 30.07 | $30.18 | 104 |
| 2024-09-13 | 30.06 | $30.18 | 100 |
| 2024-09-12 | 30.04 | $30.14 | 5100 |
| 2024-09-11 | 30.03 | $30.10 | 1009 |
| 2024-09-10 | 30.02 | $30.04 | 1600 |
| 2024-09-09 | 30.02 | $30.00 | 700 |
| 2024-09-06 | 30.01 | $29.91 | 3640 |
| 2024-09-05 | 30.02 | $30.01 | 900 |
| 2024-09-04 | 30.01 | $30.00 | 15243 |
| 2024-09-03 | 30.00 | $29.99 | 1500 |
| 2024-08-30 | 29.99 | $30.13 | 3200 |
| 2024-08-29 | 29.96 | $30.09 | 1600 |
| 2024-08-28 | 29.93 | $30.06 | 7800 |
| 2024-08-27 | 29.91 | $30.08 | 1436 |
| 2024-08-26 | 29.88 | $30.05 | 4126 |
| 2024-08-23 | 29.86 | $30.05 | 4800 |
| 2024-08-22 | 29.83 | $29.99 | 401 |
| 2024-08-21 | 29.81 | $30.02 | 2600 |
| 2024-08-20 | 29.78 | $30.02 | 4800 |
| 2024-08-19 | 29.75 | $30.00 | 1400 |
| 2024-08-16 | 29.73 | $29.98 | 529 |
| 2024-08-15 | 29.70 | $29.95 | 3320 |
| 2024-08-14 | 29.68 | $29.90 | 2348 |
| 2024-08-13 | 29.66 | $29.83 | 7100 |
| 2024-08-12 | 29.65 | $29.71 | 2744 |
| 2024-08-09 | 29.65 | $29.70 | 618 |
| 2024-08-08 | 29.65 | $29.59 | 10500 |
| 2024-08-07 | 29.66 | $29.39 | 4800 |
| 2024-08-06 | 29.70 | $29.47 | 2800 |
| 2024-08-05 | 29.73 | $29.21 | 17335 |
| 2024-08-02 | 29.78 | $29.60 | 17925 |
| 2024-08-01 | 29.80 | $29.75 | 3100 |
| 2024-07-31 | 29.81 | $29.87 | 846 |
| 2024-07-30 | 29.80 | $29.79 | 7200 |
| 2024-07-29 | 29.80 | $29.80 | 3100 |
| 2024-07-26 | 29.80 | $29.78 | 5200 |
| 2024-07-25 | 29.81 | $29.69 | 1928 |
| 2024-07-24 | 29.82 | $29.72 | 9600 |
| 2024-07-23 | 29.82 | $29.86 | 2320 |
| 2024-07-22 | 29.82 | $29.86 | 3289 |
| 2024-07-19 | 29.81 | $29.79 | 5611 |
| 2024-07-18 | 29.81 | $29.79 | 15651 |
| 2024-07-17 | 29.80 | $29.84 | 11441 |
| 2024-07-16 | 29.80 | $29.89 | 2311 |
| 2024-07-15 | 29.78 | $29.87 | 10342 |
| 2024-07-12 | 29.77 | $29.87 | 11253 |
| 2024-07-11 | 29.75 | $29.83 | 2608 |
| 2024-07-10 | 29.74 | $29.85 | 3859 |
| 2024-07-09 | 29.72 | $29.80 | 2882 |
| 2024-07-08 | 29.71 | $29.81 | 3264 |
| 2024-07-05 | 29.70 | $29.78 | 1834 |
| 2024-07-03 | 29.68 | $29.78 | 2891 |
| 2024-07-02 | 29.67 | $29.76 | 6642 |
| 2024-07-01 | 29.65 | $29.73 | 14489 |
| 2024-06-28 | 29.64 | $29.70 | 4879 |
| 2024-06-27 | 29.63 | $29.73 | 8721 |
| 2024-06-26 | 29.61 | $29.69 | 3756 |
| 2024-06-25 | 29.59 | $29.68 | 7216 |
| 2024-06-24 | 29.58 | $29.65 | 320 |
| 2024-06-21 | 29.56 | $29.66 | 854 |
| 2024-06-20 | 29.55 | $29.65 | 893 |
| 2024-06-18 | 29.53 | $29.66 | 572 |
| 2024-06-17 | 29.51 | $29.65 | 3078 |
| 2024-06-14 | 29.49 | $29.61 | 399 |
| 2024-06-13 | 29.48 | $29.62 | 1312 |
| 2024-06-12 | 29.46 | $29.61 | 10901 |
| 2024-06-11 | 29.44 | $29.55 | 5297 |
| 2024-06-10 | 29.42 | $29.53 | 729 |
| 2024-06-07 | 29.41 | $29.50 | 788 |
| 2024-06-06 | 29.39 | $29.50 | 11621 |
| 2024-06-05 | 29.38 | $29.50 | 1257 |
| 2024-06-04 | 29.36 | $29.42 | 793 |
| 2024-06-03 | 29.35 | $29.41 | 29976 |
| 2024-05-31 | 29.34 | $29.40 | 6888 |
| 2024-05-30 | 29.32 | $29.30 | 3281 |
| 2024-05-29 | 29.32 | $29.36 | 3622 |
| 2024-05-28 | 29.30 | $29.39 | 2293 |
| 2024-05-24 | 29.28 | $29.41 | 1232 |
| 2024-05-23 | 29.26 | $29.34 | 3435 |
| 2024-05-22 | 29.24 | $29.38 | 3704 |
| 2024-05-21 | 29.21 | $29.40 | 454 |
| 2024-05-20 | 29.18 | $29.37 | 3274 |
| 2024-05-17 | 29.15 | $29.36 | 151 |
| 2024-05-16 | 29.12 | $29.34 | 566 |
| 2024-05-15 | 29.08 | $29.35 | 2832 |
| 2024-05-14 | 29.04 | $29.23 | 2260 |
| 2024-05-13 | 29.01 | $29.21 | 3799 |
| 2024-05-10 | 28.98 | $29.22 | 37798 |
| 2024-05-09 | 28.95 | $29.17 | 7422 |
| 2024-05-08 | 28.92 | $29.12 | 6044 |
| 2024-05-07 | 28.90 | $29.12 | 182 |
| 2024-05-06 | 28.87 | $29.11 | 11826 |
| 2024-05-03 | 28.85 | $29.02 | 9099 |
| 2024-05-02 | 28.83 | $28.88 | 907 |
| 2024-05-01 | 28.83 | $28.81 | 6362 |
| 2024-04-30 | 28.83 | $28.84 | 369 |
| 2024-04-29 | 28.83 | $28.96 | 810 |
| 2024-04-26 | 28.82 | $28.93 | 1781 |
| 2024-04-25 | 28.82 | $28.82 | 110 |
| 2024-04-24 | 28.82 | $28.87 | 203 |
| 2024-04-23 | 28.82 | $28.86 | 1190 |
| 2024-04-22 | 28.82 | $28.73 | 1784 |
| 2024-04-19 | 28.84 | $28.61 | 1985 |
| 2024-04-18 | 28.87 | $28.69 | 5784 |
| 2024-04-17 | 28.89 | $28.68 | 4497 |
| 2024-04-16 | 28.92 | $28.75 | 4469 |
| 2024-04-15 | 28.94 | $28.76 | 2136 |
| 2024-04-12 | 28.95 | $28.84 | 803 |
| 2024-04-11 | 28.96 | $28.98 | 506 |
| 2024-04-10 | 28.96 | $28.91 | 2427 |
| 2024-04-09 | 28.96 | $28.99 | 1961 |
| 2024-04-08 | 28.95 | $28.98 | 4838 |
| 2024-04-05 | 28.95 | $28.96 | 1629 |
| 2024-04-04 | 28.94 | $28.88 | 1628 |
| 2024-04-03 | 28.94 | $28.98 | 6370 |
| 2024-04-02 | 28.93 | $28.96 | 373 |
| 2024-04-01 | 28.93 | $29.02 | 2359 |
| 2024-03-28 | 28.91 | $29.02 | 3980 |
| 2024-03-27 | 28.89 | $29.02 | 389 |
| 2024-03-26 | 28.88 | $28.96 | 311 |
| 2024-03-25 | 28.86 | $28.96 | 8106 |
| 2024-03-22 | 28.85 | $29.00 | 1652 |
| 2024-03-21 | 28.82 | $28.98 | 641 |
| 2024-03-20 | 28.80 | $28.95 | 1903 |
| 2024-03-19 | 28.78 | $28.88 | 11800 |
| 2024-03-18 | 28.77 | $28.83 | 32515 |
| 2024-03-15 | 28.76 | $28.78 | 5966 |
| 2024-03-14 | 28.75 | $28.82 | 10193 |
| 2024-03-13 | 28.74 | $28.85 | 585 |
| 2024-03-12 | 28.72 | $28.86 | 330 |
| 2024-03-11 | 28.70 | $28.76 | 397 |
| 2024-03-08 | 28.69 | $28.78 | 2427 |
| 2024-03-07 | 28.67 | $28.79 | 4405 |
| 2024-03-06 | 28.65 | $28.73 | 1587 |
| 2024-03-05 | 28.64 | $28.67 | 35493 |
| 2024-03-04 | 28.63 | $28.75 | 6874 |
| 2024-03-01 | 28.62 | $28.76 | 14168 |
| 2024-02-29 | 28.60 | $28.74 | 555353 |
| 2024-02-28 | 28.58 | $28.65 | 2213 |
| 2024-02-27 | 28.56 | $28.68 | 3359 |
| 2024-02-26 | 28.55 | $28.65 | 3929 |
| 2024-02-23 | 28.53 | $28.70 | 1729 |
| 2024-02-22 | 28.51 | $28.66 | 1799 |
| 2024-02-21 | 28.49 | $28.51 | 18512 |
| 2024-02-20 | 28.48 | $28.48 | 7089 |
| 2024-02-16 | 28.48 | $28.52 | 17254 |
| 2024-02-15 | 28.47 | $28.57 | 9924 |
| 2024-02-14 | 28.45 | $28.53 | 6247 |
| 2024-02-13 | 28.44 | $28.40 | 49540 |
| 2024-02-12 | 28.43 | $28.57 | 64918 |
| 2024-02-09 | 28.41 | $28.58 | 7037 |
| 2024-02-08 | 28.39 | $28.50 | 34608 |
| 2024-02-07 | 28.37 | $28.53 | 1642 |
| 2024-02-06 | 28.35 | $28.48 | 3960 |
| 2024-02-05 | 28.34 | $28.44 | 1782 |
| 2024-02-02 | 28.33 | $28.46 | 1819 |
| 2024-02-01 | 28.31 | $28.40 | 3067 |
| 2024-01-31 | 28.30 | $28.29 | 4489 |
| 2024-01-30 | 28.30 | $28.42 | 7607 |
| 2024-01-29 | 28.29 | $28.43 | 9927 |
| 2024-01-26 | 28.27 | $28.34 | 13448 |
| 2024-01-25 | 28.27 | $28.33 | 4265 |
| 2024-01-24 | 28.26 | $28.30 | 21248 |
| 2024-01-23 | 28.26 | $28.29 | 7833 |
| 2024-01-22 | 28.26 | $28.29 | 14623 |
| 2024-01-19 | 28.26 | $28.22 | 5089 |
| 2024-01-18 | 28.26 | $28.09 | 13760 |
| 2024-01-17 | 28.28 | $28.02 | 5541 |
| 2024-01-16 | 28.31 | $28.05 | 11185 |
| 2024-01-12 | 28.34 | $28.46 | 3696 |
| 2024-01-11 | 28.32 | $28.47 | 12980 |
| 2024-01-10 | 28.30 | $28.41 | 5742 |
| 2024-01-09 | 28.29 | $28.37 | 11366 |
| 2024-01-08 | 28.27 | $28.36 | 5719 |
| 2024-01-05 | 28.26 | $28.19 | 11636 |
| 2024-01-04 | 28.26 | $28.18 | 1582 |
| 2024-01-03 | 28.26 | $28.23 | 14617 |
| 2024-01-02 | 28.25 | $28.27 | 15449 |
| 2023-12-29 | 28.24 | $28.36 | 9532 |
| 2023-12-28 | 28.21 | $28.39 | 24169 |
| 2023-12-27 | 28.18 | $28.35 | 11284 |
| 2023-12-26 | 28.15 | $28.35 | 31133 |
| 2023-12-22 | 28.12 | $28.32 | 40277 |
| 2023-12-21 | 28.09 | $28.26 | 64796 |
| 2023-12-20 | 28.06 | $28.16 | 66831 |
| 2023-12-19 | 28.03 | $28.34 | 52439 |
| 2023-12-18 | 27.99 | $28.30 | 27877 |
| 2023-12-15 | 27.95 | $28.25 | 35190 |
| 2023-12-14 | 27.90 | $28.19 | 73050 |
| 2023-12-13 | 27.86 | $28.21 | 67293 |
| 2023-12-12 | 27.81 | $28.02 | 87691 |
| 2023-12-11 | 27.78 | $27.98 | 95027 |
| 2023-12-08 | 27.74 | $27.91 | 92679 |
| 2023-12-07 | 27.70 | $27.86 | 78973 |
| 2023-12-06 | 27.67 | $27.78 | 154916 |
| 2023-12-05 | 27.63 | $27.86 | 173460 |
| 2023-12-04 | 27.58 | $27.83 | 232021 |
| 2023-12-01 | 27.52 | $27.93 | 418900 |
| 2023-11-30 | 27.45 | $27.82 | 227600 |
| 2023-11-29 | 27.38 | $27.67 | 39100 |
| 2023-11-28 | 27.32 | $27.73 | 27700 |
| 2023-11-27 | 27.24 | $27.67 | 13400 |
| 2023-11-24 | 27.15 | $27.71 | 5400 |
| 2023-11-22 | 27.05 | $27.72 | 34300 |
| 2023-11-21 | 26.94 | $27.56 | 6800 |
| 2023-11-20 | 26.84 | $27.64 | 29300 |
| 2023-11-17 | 26.72 | $27.42 | 36400 |
| 2023-11-16 | 26.61 | $27.40 | 19800 |
| 2023-11-15 | 26.50 | $27.34 | 73900 |
| 2023-11-14 | 26.39 | $27.32 | 7900 |
| 2023-11-13 | 26.29 | $26.81 | 15100 |
| 2023-11-10 | 26.22 | $26.85 | 2500 |
| 2023-11-09 | 26.16 | $26.43 | 8900 |
| 2023-11-08 | 26.13 | $26.65 | 29300 |
| 2023-11-07 | 26.08 | $26.60 | 17500 |
| 2023-11-06 | 26.04 | $26.53 | 11900 |
| 2023-11-03 | 26.00 | $26.51 | 5300 |
| 2023-11-02 | 25.97 | $26.28 | 436700 |
| 2023-11-01 | 25.95 | $25.86 | 17200 |
| 2023-10-31 | 25.98 | $25.70 | 31000 |
| 2023-10-30 | 26.02 | $25.59 | 8500 |
| 2023-10-27 | 26.08 | $25.40 | 4900 |
| 2023-10-26 | 26.16 | $25.45 | 5000 |
| 2023-10-25 | 26.24 | $25.72 | 400300 |
| 2023-10-24 | 26.30 | $26.01 | 3300 |
| 2023-10-23 | 26.32 | $25.90 | 20400 |
| 2023-10-20 | 26.37 | $25.93 | 22100 |
| 2023-10-19 | 26.41 | $26.20 | 12400 |
| 2023-10-18 | 26.43 | $26.34 | 25900 |
| 2023-10-17 | 26.43 | $26.65 | 20200 |
| 2023-10-16 | 26.41 | $26.68 | 19200 |
| 2023-10-13 | 26.39 | $26.43 | 44000 |
| 2023-10-12 | 26.39 | $26.52 | 4900 |
| 2023-10-11 | 26.39 | $26.68 | 6200 |
| 2023-10-10 | 26.37 | $26.59 | 1700 |
| 2023-10-09 | 26.37 | $26.48 | 2400 |
| 2023-10-06 | 26.38 | $26.37 | 3300 |
| 2023-10-05 | 26.41 | $26.13 | 16900 |
| 2023-10-04 | 26.46 | $26.16 | 2700 |
| 2023-10-03 | 26.51 | $25.99 | 8200 |
| 2023-10-02 | 26.58 | $26.24 | 13000 |
| 2023-09-29 | 26.64 | $26.26 | 6400 |
| 2023-09-28 | 26.70 | $26.31 | 3300 |
| 2023-09-27 | 26.75 | $26.18 | 10500 |
| 2023-09-26 | 26.83 | $26.25 | 74600 |
| 2023-09-25 | 26.90 | $26.48 | 2700 |
| 2023-09-22 | 26.95 | $26.41 | 2900 |
| 2023-09-21 | 27.01 | $26.44 | 318200 |
| 2023-09-20 | 27.07 | $26.79 | 5700 |
| 2023-09-19 | 27.10 | $27.05 | 88200 |
| 2023-09-18 | 27.09 | $27.05 | 1600 |
| 2023-09-15 | 27.09 | $27.02 | 4900 |
| 2023-09-14 | 27.09 | $27.27 | 6700 |
| 2023-09-13 | 27.06 | $27.09 | 3900 |
| 2023-09-12 | 27.05 | $27.06 | 19700 |
| 2023-09-11 | 27.04 | $27.18 | 2300 |
| 2023-09-08 | 27.02 | $27.04 | 2900 |
| 2023-09-07 | 27.01 | $27.02 | 9700 |
| 2023-09-06 | 27.01 | $27.07 | 3600 |
| 2023-09-05 | 27.00 | $27.20 | 3000 |
| 2023-09-01 | 26.97 | $27.26 | 9300 |
| 2023-08-31 | 26.94 | $27.26 | 32400 |
| 2023-08-30 | 26.91 | $27.24 | 5600 |
| 2023-08-29 | 26.88 | $27.18 | 3200 |
| 2023-08-28 | 26.86 | $26.92 | 9700 |
| 2023-08-25 | 26.87 | $26.83 | 1300 |
| 2023-08-24 | 26.88 | $26.71 | 800 |
| 2023-08-23 | 26.91 | $26.91 | 4300 |
| 2023-08-22 | 26.92 | $26.75 | 2600 |
| 2023-08-21 | 26.95 | $26.76 | 4400 |
| 2023-08-18 | 26.98 | $26.64 | 3400 |
| 2023-08-17 | 27.03 | $26.64 | 15500 |
| 2023-08-16 | 27.07 | $26.78 | 14300 |
| 2023-08-15 | 27.11 | $26.90 | 31800 |
| 2023-08-14 | 27.14 | $27.10 | 13200 |
| 2023-08-11 | 27.15 | $27.01 | 13000 |
| 2023-08-10 | 27.16 | $27.01 | 5300 |
| 2023-08-09 | 27.18 | $27.00 | 65000 |
| 2023-08-08 | 27.20 | $27.11 | 37100 |
| 2023-08-07 | 27.21 | $27.15 | 39000 |
| 2023-08-04 | 27.21 | $27.03 | 2400 |
| 2023-08-03 | 27.22 | $27.09 | 28100 |
| 2023-08-02 | 27.22 | $27.13 | 27700 |
| 2023-08-01 | 27.22 | $27.32 | 1.5M |
| 2023-07-31 | 27.20 | $27.36 | 5200 |
| 2023-07-28 | 27.17 | $27.34 | 11200 |
| 2023-07-27 | 27.15 | $27.21 | 20300 |
| 2023-07-26 | 27.13 | $27.30 | 11500 |
| 2023-07-25 | 27.10 | $27.29 | 6500 |
| 2023-07-24 | 27.06 | $27.26 | 56700 |
| 2023-07-21 | 27.03 | $27.26 | 22800 |
| 2023-07-20 | 26.99 | $27.20 | 4100 |
| 2023-07-19 | 26.96 | $27.25 | 29400 |
| 2023-07-18 | 26.91 | $27.25 | 10900 |
| 2023-07-17 | 26.87 | $27.15 | 24400 |
| 2023-07-14 | 26.83 | $27.13 | 6900 |
| 2023-07-13 | 26.79 | $27.11 | 31300 |
| 2023-07-12 | 26.75 | $26.99 | 30300 |
| 2023-07-11 | 26.72 | $26.86 | 279600 |
| 2023-07-10 | 26.70 | $26.77 | 14700 |
| 2023-07-07 | 26.68 | $26.71 | 19600 |
| 2023-07-06 | 26.67 | $26.76 | 6800 |
| 2023-07-05 | 26.65 | $26.90 | 53900 |
| 2023-07-03 | 26.61 | $26.89 | 27500 |
| 2023-06-30 | 26.57 | $26.87 | 76300 |
| 2023-06-29 | 26.53 | $26.66 | 41100 |
| 2023-06-28 | 26.50 | $26.63 | 18700 |
| 2023-06-27 | 26.48 | $26.62 | 146400 |
| 2023-06-26 | 26.45 | $26.41 | 20500 |
| 2023-06-23 | 26.44 | $26.50 | 6800 |
| 2023-06-22 | 26.41 | $26.62 | 20800 |
| 2023-06-21 | 26.37 | $26.53 | 13900 |
| 2023-06-20 | 26.34 | $26.63 | 6400 |
| 2023-06-16 | 26.29 | $26.68 | 10200 |
| 2023-06-15 | 26.23 | $26.71 | 27700 |
| 2023-06-14 | 26.17 | $26.52 | 19100 |
| 2023-06-13 | 26.11 | $26.54 | 28700 |
| 2023-06-12 | 26.06 | $26.43 | 8800 |
| 2023-06-09 | 26.01 | $26.26 | 23200 |
| 2023-06-08 | 25.97 | $26.23 | 55400 |
| 2023-06-07 | 25.93 | $26.13 | 44900 |
| 2023-06-06 | 25.90 | $26.20 | 22100 |
| 2023-06-05 | 25.86 | $26.15 | 28100 |
| 2023-06-02 | 25.83 | $26.24 | 10800 |
| 2023-06-01 | 25.78 | $25.98 | 17400 |
| 2023-05-31 | 25.75 | $25.85 | 113700 |
| 2023-05-30 | 25.73 | $25.90 | 26400 |
| 2023-05-26 | 25.71 | $25.91 | 3500 |
| 2023-05-25 | 25.69 | $25.69 | 11800 |
| 2023-05-24 | 25.69 | $25.56 | 43700 |
| 2023-05-23 | 25.70 | $25.68 | 43500 |
| 2023-05-22 | 25.70 | $25.85 | 65600 |
| 2023-05-19 | 25.68 | $25.86 | 8600 |
| 2023-05-18 | 25.66 | $25.87 | 25800 |
| 2023-05-17 | 25.64 | $25.73 | 18000 |
| 2023-05-16 | 25.63 | $25.56 | 10600 |
| 2023-05-15 | 25.63 | $25.66 | 5900 |
| 2023-05-12 | 25.63 | $25.62 | 313900 |
| 2023-05-11 | 25.63 | $25.65 | 19600 |
| 2023-05-10 | 25.63 | $25.68 | 117100 |
| 2023-05-09 | 25.62 | $25.63 | 4100 |
| 2023-05-08 | 25.62 | $25.68 | 4200 |
| 2023-05-05 | 25.62 | $25.68 | 15800 |
| 2023-05-04 | 25.61 | $25.45 | 16200 |
| 2023-05-03 | 25.63 | $25.55 | 30900 |
| 2023-05-02 | 25.63 | $25.63 | 22100 |
| 2023-05-01 | 25.63 | $25.78 | 32100 |
| 2023-04-28 | 25.61 | $25.78 | 14900 |
| 2023-04-27 | 25.59 | $25.62 | 108100 |
| 2023-04-26 | 25.59 | $25.40 | 23700 |
| 2023-04-25 | 25.60 | $25.45 | 57900 |
| 2023-04-24 | 25.61 | $25.67 | 52300 |
| 2023-04-21 | 25.59 | $25.66 | 20700 |
| 2023-04-20 | 25.57 | $25.63 | 13300 |
| 2023-04-19 | 25.55 | $25.70 | 28500 |
| 2023-04-18 | 25.52 | $25.69 | 28700 |
| 2023-04-17 | 25.49 | $25.63 | 33900 |
| 2023-04-14 | 25.46 | $25.66 | 61700 |
| 2023-04-13 | 25.43 | $25.71 | 30500 |
| 2023-04-12 | 25.39 | $25.52 | 19500 |
| 2023-04-11 | 25.36 | $25.56 | 8800 |
| 2023-04-10 | 25.32 | $25.55 | 15300 |
| 2023-04-06 | 25.28 | $25.56 | 18800 |
| 2023-04-05 | 25.24 | $25.52 | 17500 |
| 2023-04-04 | 25.19 | $25.51 | 8300 |
| 2023-04-03 | 25.15 | $25.59 | 6400 |
| 2023-03-31 | 25.10 | $25.53 | 571300 |
| 2023-03-30 | 25.05 | $25.33 | 16100 |
| 2023-03-29 | 25.02 | $25.29 | 22700 |
| 2023-03-28 | 24.99 | $25.06 | 17900 |
| 2023-03-27 | 24.98 | $25.09 | 11700 |
| 2023-03-24 | 24.97 | $25.11 | 29400 |
| 2023-03-23 | 24.96 | $24.99 | 36400 |
| 2023-03-22 | 24.96 | $25.00 | 34400 |
| 2023-03-21 | 24.96 | $25.16 | 25800 |
| 2023-03-20 | 24.94 | $24.99 | 10100 |
| 2023-03-17 | 24.94 | $24.87 | 8300 |
| 2023-03-16 | 24.96 | $25.01 | 29700 |
| 2023-03-15 | 24.96 | $24.80 | 17700 |
| 2023-03-14 | 24.99 | $24.89 | 14900 |
| 2023-03-13 | 25.01 | $24.69 | 22000 |
| 2023-03-10 | 25.05 | $24.62 | 22500 |
| 2023-03-09 | 25.11 | $24.84 | 33100 |
| 2023-03-08 | 25.14 | $25.08 | 26000 |
| 2023-03-07 | 25.16 | $25.04 | 16600 |
| 2023-03-06 | 25.18 | $25.27 | 8800 |
| 2023-03-03 | 25.18 | $25.26 | 7600 |
| 2023-03-02 | 25.18 | $25.05 | 16100 |
| 2023-03-01 | 25.21 | $24.95 | 18900 |
| 2023-02-28 | 25.24 | $25.00 | 21600 |
| 2023-02-27 | 25.27 | $25.02 | 20700 |
| 2023-02-24 | 25.30 | $24.97 | 14400 |
| 2023-02-23 | 25.34 | $25.13 | 13300 |
| 2023-02-22 | 25.36 | $25.06 | 25400 |
| 2023-02-21 | 25.39 | $25.09 | 14100 |
| 2023-02-17 | 25.42 | $25.33 | 16900 |
| 2023-02-16 | 25.42 | $25.37 | 19700 |
| 2023-02-15 | 25.41 | $25.53 | 10400 |
| 2023-02-14 | 25.39 | $25.52 | 83800 |
| 2023-02-13 | 25.36 | $25.50 | 48600 |
| 2023-02-10 | 25.33 | $25.39 | 14200 |
| 2023-02-09 | 25.31 | $25.34 | 32100 |
| 2023-02-08 | 25.30 | $25.44 | 9900 |
| 2023-02-07 | 25.27 | $25.59 | 18800 |
| 2023-02-06 | 25.22 | $25.42 | 64200 |
| 2023-02-03 | 25.19 | $25.52 | 59300 |
| 2023-02-02 | 25.14 | $25.59 | 16800 |
| 2023-02-01 | 25.07 | $25.43 | 44600 |
| 2023-01-31 | 25.02 | $25.29 | 86500 |
| 2023-01-30 | 24.98 | $25.10 | 26100 |
| 2023-01-27 | 24.95 | $25.27 | 27200 |
| 2023-01-26 | 24.90 | $25.23 | 64500 |
| 2023-01-25 | 24.85 | $25.09 | 88200 |
| 2023-01-24 | 24.82 | $25.09 | 171200 |
| 2023-01-23 | 24.77 | $25.13 | 46200 |
| 2023-01-20 | 24.72 | $24.92 | 35600 |
| 2023-01-19 | 24.69 | $24.72 | 60300 |
| 2023-01-18 | 24.68 | $24.81 | 24900 |
| 2023-01-17 | 24.65 | $25.00 | 36600 |
| 2023-01-13 | 24.61 | $25.01 | 59500 |
| 2023-01-12 | 24.56 | $24.93 | 10200 |
| 2023-01-11 | 24.52 | $24.88 | 14700 |
| 2023-01-10 | 24.49 | $24.72 | 36800 |
| 2023-01-09 | 24.47 | $24.62 | 64400 |
| 2023-01-06 | 24.46 | $24.65 | 15600 |
| 2023-01-05 | 24.45 | $24.34 | 13500 |
| 2023-01-04 | 24.47 | $24.47 | 22500 |
| 2023-01-03 | 24.47 | $24.38 | 23700 |
| 2022-12-30 | 24.49 | $24.41 | 10000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.83
2026-07-17
Close Price
$35.72
Vol: 7103
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.33
Average
29.99
Maximum
35.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.83 | $35.72 | 7103 |
| 2026-07-16 | 35.84 | $35.85 | 5736 |
| 2026-07-15 | 35.82 | $35.88 | 7440 |
| 2026-07-14 | 35.79 | $35.84 | 6505 |
| 2026-07-13 | 35.77 | $35.77 | 4018 |
| 2026-07-10 | 35.75 | $35.85 | 12414 |
| 2026-07-09 | 35.71 | $35.79 | 8930 |
| 2026-07-08 | 35.68 | $35.69 | 8230 |
| 2026-07-07 | 35.67 | $35.71 | 7600 |
| 2026-07-06 | 35.65 | $35.77 | 6900 |
| 2026-07-02 | 35.61 | $35.65 | 4635 |
| 2026-07-01 | 35.59 | $35.64 | 10830 |
| 2026-06-30 | 35.57 | $35.65 | 19347 |
| 2026-06-29 | 35.54 | $35.54 | 5000 |
| 2026-06-26 | 35.53 | $35.36 | 6800 |
| 2026-06-25 | 35.55 | $35.40 | 6700 |
| 2026-06-24 | 35.58 | $35.40 | 7217 |
| 2026-06-23 | 35.60 | $35.43 | 9229 |
| 2026-06-22 | 35.62 | $35.61 | 8711 |
| 2026-06-18 | 35.61 | $35.60 | 7019 |
| 2026-06-17 | 35.59 | $35.46 | 8100 |
| 2026-06-16 | 35.60 | $35.60 | 8500 |
| 2026-06-15 | 35.58 | $35.66 | 17100 |
| 2026-06-12 | 35.55 | $35.45 | 9000 |
| 2026-06-11 | 35.55 | $35.39 | 9500 |
| 2026-06-10 | 35.57 | $35.18 | 14434 |
| 2026-06-09 | 35.63 | $35.35 | 203327 |
| 2026-06-08 | 35.66 | $35.42 | 4627 |
| 2026-06-05 | 35.69 | $35.38 | 13247 |
| 2026-06-04 | 35.72 | $35.65 | 17300 |
| 2026-06-03 | 35.70 | $35.60 | 37523 |
| 2026-06-02 | 35.69 | $35.66 | 15000 |
| 2026-06-01 | 35.66 | $35.64 | 10400 |
| 2026-05-29 | 35.63 | $35.65 | 15042 |
| 2026-05-28 | 35.59 | $35.58 | 12305 |
| 2026-05-27 | 35.56 | $35.52 | 7200 |
| 2026-05-26 | 35.53 | $35.51 | 8900 |
| 2026-05-22 | 35.50 | $35.45 | 5600 |
| 2026-05-21 | 35.47 | $35.40 | 9417 |
| 2026-05-20 | 35.45 | $35.35 | 6008 |
| 2026-05-19 | 35.43 | $35.26 | 9000 |
| 2026-05-18 | 35.42 | $35.31 | 8416 |
| 2026-05-15 | 35.41 | $35.31 | 9100 |
| 2026-05-14 | 35.38 | $35.40 | 5500 |
| 2026-05-13 | 35.34 | $35.31 | 9500 |
| 2026-05-12 | 35.30 | $35.28 | 8200 |
| 2026-05-11 | 35.26 | $35.28 | 9945 |
| 2026-05-08 | 35.21 | $35.27 | 9917 |
| 2026-05-07 | 35.15 | $35.18 | 22340 |
| 2026-05-06 | 35.10 | $35.21 | 60600 |
| 2026-05-05 | 35.04 | $35.07 | 12723 |
| 2026-05-04 | 34.99 | $34.95 | 10500 |
| 2026-05-01 | 34.96 | $35.03 | 31815 |
| 2026-04-30 | 34.90 | $35.01 | 34100 |
| 2026-04-29 | 34.84 | $34.83 | 12701 |
| 2026-04-28 | 34.80 | $34.82 | 6700 |
| 2026-04-27 | 34.76 | $34.87 | 3635 |
| 2026-04-24 | 34.70 | $34.87 | 5800 |
| 2026-04-23 | 34.62 | $34.76 | 11800 |
| 2026-04-22 | 34.56 | $34.81 | 8320 |
| 2026-04-21 | 34.47 | $34.65 | 9900 |
| 2026-04-20 | 34.40 | $34.74 | 9000 |
| 2026-04-17 | 34.30 | $34.77 | 11100 |
| 2026-04-16 | 34.17 | $34.62 | 9508 |
| 2026-04-15 | 34.06 | $34.59 | 9903 |
| 2026-04-14 | 33.93 | $34.46 | 8925 |
| 2026-04-13 | 33.81 | $34.29 | 7515 |
| 2026-04-10 | 33.70 | $34.14 | 13200 |
| 2026-04-09 | 33.61 | $34.16 | 8600 |
| 2026-04-08 | 33.50 | $34.04 | 6700 |
| 2026-04-07 | 33.40 | $33.65 | 6000 |
| 2026-04-06 | 33.36 | $33.63 | 14200 |
| 2026-04-02 | 33.33 | $33.54 | 14225 |
| 2026-04-01 | 33.31 | $33.52 | 17100 |
| 2026-03-31 | 33.29 | $33.41 | 3945 |
| 2026-03-30 | 33.29 | $32.97 | 8642 |
| 2026-03-27 | 33.39 | $33.06 | 9200 |
| 2026-03-26 | 33.48 | $33.30 | 7005 |
| 2026-03-25 | 33.54 | $33.57 | 6300 |
| 2026-03-24 | 33.56 | $33.48 | 11400 |
| 2026-03-23 | 33.59 | $33.53 | 5002 |
| 2026-03-20 | 33.63 | $33.32 | 9400 |
| 2026-03-19 | 33.71 | $33.57 | 18000 |
| 2026-03-18 | 33.76 | $33.59 | 12700 |
| 2026-03-17 | 33.81 | $33.79 | 7100 |
| 2026-03-16 | 33.82 | $33.77 | 7208 |
| 2026-03-13 | 33.85 | $33.59 | 6300 |
| 2026-03-12 | 33.91 | $33.69 | 10349 |
| 2026-03-11 | 33.97 | $33.87 | 11400 |
| 2026-03-10 | 34.00 | $33.89 | 14136 |
| 2026-03-09 | 34.03 | $33.94 | 28225 |
| 2026-03-06 | 34.05 | $33.78 | 12922 |
| 2026-03-05 | 34.11 | $33.99 | 13142 |
| 2026-03-04 | 34.13 | $34.13 | 9900 |
| 2026-03-03 | 34.13 | $33.95 | 16613 |
| 2026-03-02 | 34.17 | $34.15 | 5600 |
| 2026-02-27 | 34.17 | $34.12 | 19130 |
| 2026-02-26 | 34.18 | $34.26 | 10212 |
| 2026-02-25 | 34.16 | $34.25 | 21200 |
| 2026-02-24 | 34.13 | $34.19 | 9646 |
| 2026-02-23 | 34.12 | $34.06 | 15500 |
| 2026-02-20 | 34.13 | $34.22 | 14927 |
| 2026-02-19 | 34.11 | $34.07 | 24517 |
| 2026-02-18 | 34.12 | $34.10 | 12825 |
| 2026-02-17 | 34.12 | $34.02 | 10923 |
| 2026-02-13 | 34.14 | $33.99 | 13828 |
| 2026-02-12 | 34.17 | $33.97 | 14211 |
| 2026-02-11 | 34.21 | $34.19 | 22700 |
| 2026-02-10 | 34.20 | $34.19 | 15900 |
| 2026-02-09 | 34.20 | $34.27 | 177316 |
| 2026-02-06 | 34.18 | $34.17 | 13700 |
| 2026-02-05 | 34.17 | $33.89 | 7100 |
| 2026-02-04 | 34.23 | $34.03 | 19200 |
| 2026-02-03 | 34.26 | $34.16 | 8726 |
| 2026-02-02 | 34.27 | $34.23 | 13905 |
| 2026-01-30 | 34.26 | $34.20 | 20220 |
| 2026-01-29 | 34.26 | $34.25 | 9106 |
| 2026-01-28 | 34.25 | $34.30 | 7718 |
| 2026-01-27 | 34.23 | $34.28 | 11900 |
| 2026-01-26 | 34.20 | $34.23 | 7100 |
| 2026-01-23 | 34.18 | $34.14 | 13722 |
| 2026-01-22 | 34.18 | $34.09 | 10345 |
| 2026-01-21 | 34.19 | $34.08 | 12327 |
| 2026-01-20 | 34.19 | $33.89 | 19436 |
| 2026-01-16 | 34.24 | $34.24 | 12437 |
| 2026-01-15 | 34.22 | $34.20 | 11400 |
| 2026-01-14 | 34.21 | $34.13 | 10300 |
| 2026-01-13 | 34.21 | $34.20 | 11207 |
| 2026-01-12 | 34.19 | $34.24 | 9900 |
| 2026-01-09 | 34.16 | $34.25 | 22610 |
| 2026-01-08 | 34.13 | $34.12 | 18543 |
| 2026-01-07 | 34.11 | $34.11 | 19122 |
| 2026-01-06 | 34.09 | $34.10 | 41500 |
| 2026-01-05 | 34.07 | $34.03 | 12400 |
| 2026-01-02 | 34.06 | $33.97 | 47900 |
| 2025-12-31 | 34.06 | $33.94 | 13600 |
| 2025-12-30 | 34.07 | $34.05 | 24049 |
| 2025-12-29 | 34.05 | $34.06 | 13700 |
| 2025-12-26 | 34.02 | $34.08 | 6600 |
| 2025-12-24 | 33.99 | $34.08 | 3531 |
| 2025-12-23 | 33.95 | $34.01 | 29800 |
| 2025-12-22 | 33.92 | $34.03 | 75212 |
| 2025-12-19 | 33.88 | $33.91 | 19800 |
| 2025-12-18 | 33.86 | $33.77 | 36800 |
| 2025-12-17 | 33.86 | $33.62 | 51907 |
| 2025-12-16 | 33.89 | $33.78 | 37700 |
| 2025-12-15 | 33.89 | $33.82 | 50200 |
| 2025-12-12 | 33.88 | $33.84 | 32500 |
| 2025-12-11 | 33.87 | $33.97 | 32443 |
| 2025-12-10 | 33.83 | $33.90 | 21400 |
| 2025-12-09 | 33.79 | $33.78 | 39903 |
| 2025-12-08 | 33.77 | $33.81 | 60100 |
| 2025-12-05 | 33.74 | $33.80 | 33700 |
| 2025-12-04 | 33.70 | $33.82 | 56500 |
| 2025-12-03 | 33.66 | $33.81 | 39217 |
| 2025-12-02 | 33.61 | $33.71 | 102700 |
| 2025-12-01 | 33.57 | $33.70 | 220643 |
| 2025-11-28 | 33.52 | $33.71 | 55208 |
| 2025-11-26 | 33.47 | $33.75 | 108119 |
| 2025-11-25 | 33.40 | $33.67 | 19600 |
| 2025-11-24 | 33.33 | $33.57 | 54000 |
| 2025-11-21 | 33.28 | $33.15 | 21632 |
| 2025-11-20 | 33.30 | $32.90 | 26535 |
| 2025-11-19 | 33.38 | $33.21 | 26733 |
| 2025-11-18 | 33.40 | $33.13 | 22310 |
| 2025-11-17 | 33.45 | $33.24 | 11707 |
| 2025-11-14 | 33.48 | $33.39 | 34912 |
| 2025-11-13 | 33.48 | $33.38 | 21439 |
| 2025-11-12 | 33.49 | $33.53 | 27938 |
| 2025-11-11 | 33.46 | $33.55 | 10200 |
| 2025-11-10 | 33.42 | $33.48 | 11400 |
| 2025-11-07 | 33.39 | $33.24 | 19509 |
| 2025-11-06 | 33.41 | $33.27 | 11900 |
| 2025-11-05 | 33.41 | $33.40 | 5.8M |
| 2025-11-04 | 33.40 | $33.30 | 35000 |
| 2025-11-03 | 33.40 | $33.42 | 16030 |
| 2025-10-31 | 33.37 | $33.37 | 32806 |
| 2025-10-30 | 33.35 | $33.34 | 32900 |
| 2025-10-29 | 33.33 | $33.38 | 23700 |
| 2025-10-28 | 33.30 | $33.42 | 42200 |
| 2025-10-27 | 33.25 | $33.43 | 16913 |
| 2025-10-24 | 33.20 | $33.30 | 19333 |
| 2025-10-23 | 33.16 | $33.22 | 25600 |
| 2025-10-22 | 33.13 | $33.15 | 28539 |
| 2025-10-21 | 33.11 | $33.18 | 30904 |
| 2025-10-20 | 33.08 | $33.17 | 11534 |
| 2025-10-17 | 33.05 | $32.98 | 27531 |
| 2025-10-16 | 33.05 | $32.89 | 22619 |
| 2025-10-15 | 33.07 | $32.99 | 19042 |
| 2025-10-14 | 33.07 | $32.94 | 40400 |
| 2025-10-13 | 33.08 | $32.99 | 25400 |
| 2025-10-10 | 33.08 | $32.71 | 20900 |
| 2025-10-09 | 33.13 | $33.09 | 44400 |
| 2025-10-08 | 33.12 | $33.14 | 23200 |
| 2025-10-07 | 33.09 | $33.04 | 23730 |
| 2025-10-06 | 33.08 | $33.09 | 28834 |
| 2025-10-03 | 33.05 | $33.04 | 105804 |
| 2025-10-02 | 33.03 | $33.03 | 33822 |
| 2025-10-01 | 33.00 | $33.02 | 30942 |
| 2025-09-30 | 32.97 | $32.99 | 78100 |
| 2025-09-29 | 32.95 | $32.94 | 15724 |
| 2025-09-26 | 32.92 | $32.90 | 28426 |
| 2025-09-25 | 32.91 | $32.81 | 26936 |
| 2025-09-24 | 32.90 | $32.84 | 40400 |
| 2025-09-23 | 32.89 | $32.86 | 55029 |
| 2025-09-22 | 32.87 | $32.93 | 18600 |
| 2025-09-19 | 32.83 | $32.88 | 18604 |
| 2025-09-18 | 32.79 | $32.83 | 47329 |
| 2025-09-17 | 32.76 | $32.78 | 35300 |
| 2025-09-16 | 32.73 | $32.77 | 23100 |
| 2025-09-15 | 32.70 | $32.80 | 34119 |
| 2025-09-12 | 32.66 | $32.75 | 25100 |
| 2025-09-11 | 32.61 | $32.72 | 35209 |
| 2025-09-10 | 32.57 | $32.60 | 40534 |
| 2025-09-09 | 32.54 | $32.58 | 44700 |
| 2025-09-08 | 32.51 | $32.51 | 25700 |
| 2025-09-05 | 32.49 | $32.47 | 70200 |
| 2025-09-04 | 32.48 | $32.51 | 39941 |
| 2025-09-03 | 32.45 | $32.39 | 33549 |
| 2025-09-02 | 32.45 | $32.27 | 34600 |
| 2025-08-29 | 32.46 | $32.40 | 291137 |
| 2025-08-28 | 32.45 | $32.48 | 30900 |
| 2025-08-27 | 32.42 | $32.45 | 52000 |
| 2025-08-26 | 32.40 | $32.39 | 21949 |
| 2025-08-25 | 32.38 | $32.37 | 13500 |
| 2025-08-22 | 32.35 | $32.41 | 21037 |
| 2025-08-21 | 32.32 | $32.14 | 28400 |
| 2025-08-20 | 32.34 | $32.24 | 13100 |
| 2025-08-19 | 32.33 | $32.22 | 21518 |
| 2025-08-18 | 32.33 | $32.35 | 21947 |
| 2025-08-15 | 32.30 | $32.35 | 14600 |
| 2025-08-14 | 32.26 | $32.35 | 32700 |
| 2025-08-13 | 32.22 | $32.34 | 31227 |
| 2025-08-12 | 32.17 | $32.28 | 20135 |
| 2025-08-11 | 32.12 | $32.09 | 28736 |
| 2025-08-08 | 32.11 | $32.13 | 61535 |
| 2025-08-07 | 32.08 | $31.99 | 23100 |
| 2025-08-06 | 32.08 | $32.04 | 12848 |
| 2025-08-05 | 32.06 | $31.91 | 19403 |
| 2025-08-04 | 32.07 | $31.96 | 29748 |
| 2025-08-01 | 32.07 | $31.70 | 28317 |
| 2025-07-31 | 32.12 | $31.98 | 31547 |
| 2025-07-30 | 32.12 | $32.09 | 90728 |
| 2025-07-29 | 32.10 | $32.05 | 25900 |
| 2025-07-28 | 32.08 | $32.08 | 17730 |
| 2025-07-25 | 32.04 | $32.08 | 19310 |
| 2025-07-24 | 32.00 | $32.01 | 36919 |
| 2025-07-23 | 31.96 | $32.01 | 23345 |
| 2025-07-22 | 31.92 | $31.83 | 19620 |
| 2025-07-21 | 31.91 | $31.87 | 14442 |
| 2025-07-18 | 31.88 | $31.88 | 27800 |
| 2025-07-17 | 31.85 | $31.85 | 28144 |
| 2025-07-16 | 31.82 | $31.77 | 35300 |
| 2025-07-15 | 31.80 | $31.64 | 41900 |
| 2025-07-14 | 31.79 | $31.75 | 291200 |
| 2025-07-11 | 31.77 | $31.72 | 32901 |
| 2025-07-10 | 31.74 | $31.77 | 19000 |
| 2025-07-09 | 31.70 | $31.73 | 21605 |
| 2025-07-08 | 31.65 | $31.63 | 13343 |
| 2025-07-07 | 31.62 | $31.63 | 27924 |
| 2025-07-03 | 31.58 | $31.77 | 28947 |
| 2025-07-02 | 31.51 | $31.64 | 35500 |
| 2025-07-01 | 31.45 | $31.54 | 459100 |
| 2025-06-30 | 31.39 | $31.60 | 26000 |
| 2025-06-27 | 31.32 | $31.47 | 240102 |
| 2025-06-26 | 31.26 | $31.38 | 12500 |
| 2025-06-25 | 31.20 | $31.27 | 22937 |
| 2025-06-24 | 31.16 | $31.26 | 18639 |
| 2025-06-23 | 31.12 | $31.09 | 10833 |
| 2025-06-20 | 31.10 | $30.91 | 25700 |
| 2025-06-18 | 31.11 | $30.98 | 30300 |
| 2025-06-17 | 31.11 | $30.97 | 17300 |
| 2025-06-16 | 31.12 | $31.09 | 17327 |
| 2025-06-13 | 31.09 | $30.92 | 18015 |
| 2025-06-12 | 31.10 | $31.10 | 47026 |
| 2025-06-11 | 31.06 | $31.02 | 32447 |
| 2025-06-10 | 31.04 | $31.07 | 23900 |
| 2025-06-09 | 31.00 | $30.99 | 23444 |
| 2025-06-06 | 30.97 | $31.00 | 22601 |
| 2025-06-05 | 30.93 | $30.85 | 30720 |
| 2025-06-04 | 30.92 | $30.91 | 20008 |
| 2025-06-03 | 30.88 | $30.88 | 25802 |
| 2025-06-02 | 30.85 | $30.82 | 26526 |
| 2025-05-30 | 30.82 | $30.78 | 23925 |
| 2025-05-29 | 30.80 | $30.74 | 21812 |
| 2025-05-28 | 30.78 | $30.73 | 26400 |
| 2025-05-27 | 30.75 | $30.74 | 93224 |
| 2025-05-23 | 30.72 | $30.52 | 84000 |
| 2025-05-22 | 30.73 | $30.60 | 32800 |
| 2025-05-21 | 30.72 | $30.61 | 139743 |
| 2025-05-20 | 30.70 | $30.86 | 38500 |
| 2025-05-19 | 30.63 | $30.86 | 23600 |
| 2025-05-16 | 30.54 | $30.87 | 22500 |
| 2025-05-15 | 30.43 | $30.78 | 43200 |
| 2025-05-14 | 30.33 | $30.68 | 46605 |
| 2025-05-13 | 30.22 | $30.71 | 25600 |
| 2025-05-12 | 30.10 | $30.59 | 27234 |
| 2025-05-09 | 29.97 | $30.13 | 23500 |
| 2025-05-08 | 29.93 | $30.19 | 31300 |
| 2025-05-07 | 29.86 | $30.04 | 33400 |
| 2025-05-06 | 29.81 | $30.01 | 32200 |
| 2025-05-05 | 29.77 | $30.10 | 19847 |
| 2025-05-02 | 29.69 | $30.16 | 35310 |
| 2025-05-01 | 29.59 | $29.98 | 30924 |
| 2025-04-30 | 29.51 | $29.91 | 18534 |
| 2025-04-29 | 29.43 | $29.90 | 21018 |
| 2025-04-28 | 29.35 | $29.82 | 24030 |
| 2025-04-25 | 29.27 | $29.81 | 22641 |
| 2025-04-24 | 29.18 | $29.73 | 48600 |
| 2025-04-23 | 29.09 | $29.49 | 33622 |
| 2025-04-22 | 29.04 | $29.17 | 20600 |
| 2025-04-21 | 29.05 | $28.92 | 29213 |
| 2025-04-17 | 29.12 | $29.20 | 195308 |
| 2025-04-16 | 29.15 | $29.16 | 41100 |
| 2025-04-15 | 29.18 | $29.48 | 27600 |
| 2025-04-14 | 29.16 | $29.47 | 17000 |
| 2025-04-11 | 29.14 | $29.23 | 30100 |
| 2025-04-10 | 29.17 | $29.10 | 50407 |
| 2025-04-09 | 29.23 | $29.63 | 54833 |
| 2025-04-08 | 29.19 | $28.40 | 43600 |
| 2025-04-07 | 29.41 | $28.56 | 98600 |
| 2025-04-04 | 29.63 | $28.64 | 714332 |
| 2025-04-03 | 29.88 | $29.49 | 74236 |
| 2025-04-02 | 29.98 | $30.11 | 38931 |
| 2025-04-01 | 29.97 | $30.02 | 90800 |
| 2025-03-31 | 29.98 | $29.95 | 57800 |
| 2025-03-28 | 30.01 | $29.89 | 19900 |
| 2025-03-27 | 30.06 | $30.15 | 27500 |
| 2025-03-26 | 30.05 | $30.19 | 42700 |
| 2025-03-25 | 30.05 | $30.35 | 62543 |
| 2025-03-24 | 30.00 | $30.31 | 41600 |
| 2025-03-21 | 29.96 | $30.06 | 38526 |
| 2025-03-20 | 29.97 | $30.07 | 30507 |
| 2025-03-19 | 29.98 | $30.10 | 40000 |
| 2025-03-18 | 29.98 | $29.96 | 35500 |
| 2025-03-17 | 30.02 | $30.11 | 37712 |
| 2025-03-14 | 30.03 | $29.99 | 43746 |
| 2025-03-13 | 30.07 | $29.74 | 36408 |
| 2025-03-12 | 30.18 | $29.89 | 43600 |
| 2025-03-11 | 30.26 | $29.82 | 79304 |
| 2025-03-10 | 30.38 | $29.94 | 32304 |
| 2025-03-07 | 30.49 | $30.31 | 52300 |
| 2025-03-06 | 30.55 | $30.21 | 48023 |
| 2025-03-05 | 30.63 | $30.43 | 45541 |
| 2025-03-04 | 30.68 | $30.32 | 143109 |
| 2025-03-03 | 30.77 | $30.49 | 40412 |
| 2025-02-28 | 30.83 | $30.73 | 30413 |
| 2025-02-27 | 30.85 | $30.48 | 30632 |
| 2025-02-26 | 30.93 | $30.72 | 89700 |
| 2025-02-25 | 30.97 | $30.73 | 66100 |
| 2025-02-24 | 31.01 | $30.79 | 62925 |
| 2025-02-21 | 31.04 | $30.86 | 157638 |
| 2025-02-20 | 31.07 | $31.06 | 52601 |
| 2025-02-19 | 31.06 | $31.13 | 51208 |
| 2025-02-18 | 31.03 | $31.08 | 40338 |
| 2025-02-14 | 31.00 | $31.07 | 52812 |
| 2025-02-13 | 30.97 | $31.06 | 29000 |
| 2025-02-12 | 30.94 | $30.91 | 64334 |
| 2025-02-11 | 30.94 | $30.95 | 41000 |
| 2025-02-10 | 30.92 | $30.95 | 42600 |
| 2025-02-07 | 30.90 | $30.87 | 50146 |
| 2025-02-06 | 30.90 | $30.96 | 49300 |
| 2025-02-05 | 30.87 | $30.88 | 25300 |
| 2025-02-04 | 30.86 | $30.87 | 41800 |
| 2025-02-03 | 30.85 | $30.76 | 63443 |
| 2025-01-31 | 30.86 | $30.87 | 43800 |
| 2025-01-30 | 30.84 | $30.93 | 56500 |
| 2025-01-29 | 30.81 | $30.86 | 29338 |
| 2025-01-28 | 30.79 | $30.87 | 25432 |
| 2025-01-27 | 30.76 | $30.79 | 37744 |
| 2025-01-24 | 30.75 | $30.98 | 41200 |
| 2025-01-23 | 30.69 | $30.98 | 29734 |
| 2025-01-22 | 30.62 | $30.92 | 29748 |
| 2025-01-21 | 30.56 | $30.85 | 40111 |
| 2025-01-17 | 30.50 | $30.71 | 23800 |
| 2025-01-16 | 30.46 | $30.60 | 88910 |
| 2025-01-15 | 30.43 | $30.59 | 42000 |
| 2025-01-14 | 30.41 | $30.29 | 85700 |
| 2025-01-13 | 30.44 | $30.32 | 67500 |
| 2025-01-10 | 30.47 | $30.28 | 89717 |
| 2025-01-08 | 30.52 | $30.44 | 25712 |
| 2025-01-07 | 30.54 | $30.49 | 54405 |
| 2025-01-06 | 30.55 | $30.61 | 49522 |
| 2025-01-03 | 30.54 | $30.59 | 93532 |
| 2025-01-02 | 30.54 | $30.34 | 429400 |
| 2024-12-31 | 30.58 | $30.42 | 48611 |
| 2024-12-30 | 30.62 | $30.47 | 20000 |
| 2024-12-27 | 30.65 | $30.62 | 37607 |
| 2024-12-26 | 30.65 | $30.75 | 52542 |
| 2024-12-24 | 30.63 | $30.76 | 36644 |
| 2024-12-23 | 30.60 | $30.60 | 78000 |
| 2024-12-20 | 30.60 | $30.46 | 72218 |
| 2024-12-19 | 30.63 | $30.31 | 57025 |
| 2024-12-18 | 30.70 | $30.34 | 88908 |
| 2024-12-17 | 30.77 | $30.68 | 116518 |
| 2024-12-16 | 30.78 | $30.77 | 48335 |
| 2024-12-13 | 30.77 | $30.72 | 56500 |
| 2024-12-12 | 30.77 | $30.71 | 43026 |
| 2024-12-11 | 30.78 | $30.79 | 71400 |
| 2024-12-10 | 30.76 | $30.71 | 104300 |
| 2024-12-09 | 30.76 | $30.74 | 126000 |
| 2024-12-06 | 30.75 | $30.81 | 138439 |
| 2024-12-05 | 30.73 | $30.77 | 119200 |
| 2024-12-04 | 30.71 | $30.81 | 314300 |
| 2024-12-03 | 30.68 | $30.74 | 477700 |
| 2024-12-02 | 30.66 | $30.70 | 7.8M |
| 2024-11-29 | 30.64 | $30.60 | 473739 |
| 2024-11-27 | 30.64 | $30.65 | 58900 |
| 2024-11-26 | 30.63 | $30.64 | 40100 |
| 2024-11-25 | 30.62 | $30.61 | 32200 |
| 2024-11-22 | 30.62 | $30.58 | 12326 |
| 2024-11-21 | 30.62 | $30.59 | 5834 |
| 2024-11-20 | 30.61 | $30.61 | 8832 |
| 2024-11-19 | 30.60 | $30.60 | 7200 |
| 2024-11-18 | 30.59 | $30.59 | 2400 |
| 2024-11-15 | 30.59 | $30.59 | 3400 |
| 2024-11-14 | 30.58 | $30.58 | 1300 |
| 2024-11-13 | 30.56 | $30.57 | 13900 |
| 2024-11-12 | 30.55 | $30.57 | 3200 |
| 2024-11-11 | 30.54 | $30.55 | 2400 |
| 2024-11-08 | 30.53 | $30.55 | 6931 |
| 2024-11-07 | 30.52 | $30.53 | 7100 |
| 2024-11-06 | 30.51 | $30.49 | 8133 |
| 2024-11-05 | 30.50 | $30.49 | 3919 |
| 2024-11-04 | 30.49 | $30.48 | 4800 |
| 2024-11-01 | 30.49 | $30.48 | 12700 |
| 2024-10-31 | 30.48 | $30.42 | 1200 |
| 2024-10-30 | 30.48 | $30.43 | 821 |
| 2024-10-29 | 30.49 | $30.47 | 7231 |
| 2024-10-28 | 30.48 | $30.47 | 7643 |
| 2024-10-25 | 30.47 | $30.45 | 4000 |
| 2024-10-24 | 30.46 | $30.44 | 1000 |
| 2024-10-23 | 30.46 | $30.44 | 2211 |
| 2024-10-22 | 30.45 | $30.45 | 2300 |
| 2024-10-21 | 30.44 | $30.44 | 1815 |
| 2024-10-18 | 30.42 | $30.44 | 512 |
| 2024-10-17 | 30.41 | $30.41 | 5110 |
| 2024-10-16 | 30.40 | $30.40 | 700 |
| 2024-10-15 | 30.38 | $30.38 | 18300 |
| 2024-10-14 | 30.37 | $30.40 | 1320 |
| 2024-10-11 | 30.36 | $30.37 | 400 |
| 2024-10-10 | 30.34 | $30.32 | 6000 |
| 2024-10-09 | 30.34 | $30.33 | 2905 |
| 2024-10-08 | 30.33 | $30.30 | 9600 |
| 2024-10-07 | 30.32 | $30.29 | 632 |
| 2024-10-04 | 30.32 | $30.31 | 1600 |
| 2024-10-03 | 30.31 | $30.26 | 23300 |
| 2024-10-02 | 30.31 | $30.27 | 900 |
| 2024-10-01 | 30.31 | $30.26 | 1226 |
| 2024-09-30 | 30.30 | $30.30 | 10803 |
| 2024-09-27 | 30.29 | $30.30 | 100 |
| 2024-09-26 | 30.27 | $30.27 | 132201 |
| 2024-09-25 | 30.26 | $30.28 | 1503 |
| 2024-09-24 | 30.24 | $30.25 | 21111 |
| 2024-09-23 | 30.23 | $30.27 | 36600 |
| 2024-09-20 | 30.21 | $30.25 | 2800 |
| 2024-09-19 | 30.19 | $30.21 | 6714 |
| 2024-09-18 | 30.17 | $30.19 | 204 |
| 2024-09-17 | 30.15 | $30.18 | 2700 |
| 2024-09-16 | 30.14 | $30.18 | 104 |
| 2024-09-13 | 30.12 | $30.18 | 100 |
| 2024-09-12 | 30.09 | $30.14 | 5100 |
| 2024-09-11 | 30.07 | $30.10 | 1009 |
| 2024-09-10 | 30.05 | $30.04 | 1600 |
| 2024-09-09 | 30.05 | $30.00 | 700 |
| 2024-09-06 | 30.05 | $29.91 | 3640 |
| 2024-09-05 | 30.07 | $30.01 | 900 |
| 2024-09-04 | 30.07 | $30.00 | 15243 |
| 2024-09-03 | 30.07 | $29.99 | 1500 |
| 2024-08-30 | 30.08 | $30.13 | 3200 |
| 2024-08-29 | 30.05 | $30.09 | 1600 |
| 2024-08-28 | 30.03 | $30.06 | 7800 |
| 2024-08-27 | 30.01 | $30.08 | 1436 |
| 2024-08-26 | 29.98 | $30.05 | 4126 |
| 2024-08-23 | 29.96 | $30.05 | 4800 |
| 2024-08-22 | 29.93 | $29.99 | 401 |
| 2024-08-21 | 29.90 | $30.02 | 2600 |
| 2024-08-20 | 29.87 | $30.02 | 4800 |
| 2024-08-19 | 29.83 | $30.00 | 1400 |
| 2024-08-16 | 29.79 | $29.98 | 529 |
| 2024-08-15 | 29.75 | $29.95 | 3320 |
| 2024-08-14 | 29.70 | $29.90 | 2348 |
| 2024-08-13 | 29.66 | $29.83 | 7100 |
| 2024-08-12 | 29.62 | $29.71 | 2744 |
| 2024-08-09 | 29.61 | $29.70 | 618 |
| 2024-08-08 | 29.60 | $29.59 | 10500 |
| 2024-08-07 | 29.60 | $29.39 | 4800 |
| 2024-08-06 | 29.65 | $29.47 | 2800 |
| 2024-08-05 | 29.70 | $29.21 | 17335 |
| 2024-08-02 | 29.80 | $29.60 | 17925 |
| 2024-08-01 | 29.84 | $29.75 | 3100 |
| 2024-07-31 | 29.85 | $29.87 | 846 |
| 2024-07-30 | 29.84 | $29.79 | 7200 |
| 2024-07-29 | 29.84 | $29.80 | 3100 |
| 2024-07-26 | 29.84 | $29.78 | 5200 |
| 2024-07-25 | 29.85 | $29.69 | 1928 |
| 2024-07-24 | 29.87 | $29.72 | 9600 |
| 2024-07-23 | 29.89 | $29.86 | 2320 |
| 2024-07-22 | 29.89 | $29.86 | 3289 |
| 2024-07-19 | 29.88 | $29.79 | 5611 |
| 2024-07-18 | 29.89 | $29.79 | 15651 |
| 2024-07-17 | 29.90 | $29.84 | 11441 |
| 2024-07-16 | 29.89 | $29.89 | 2311 |
| 2024-07-15 | 29.88 | $29.87 | 10342 |
| 2024-07-12 | 29.87 | $29.87 | 11253 |
| 2024-07-11 | 29.85 | $29.83 | 2608 |
| 2024-07-10 | 29.84 | $29.85 | 3859 |
| 2024-07-09 | 29.82 | $29.80 | 2882 |
| 2024-07-08 | 29.81 | $29.81 | 3264 |
| 2024-07-05 | 29.79 | $29.78 | 1834 |
| 2024-07-03 | 29.78 | $29.78 | 2891 |
| 2024-07-02 | 29.76 | $29.76 | 6642 |
| 2024-07-01 | 29.75 | $29.73 | 14489 |
| 2024-06-28 | 29.74 | $29.70 | 4879 |
| 2024-06-27 | 29.73 | $29.73 | 8721 |
| 2024-06-26 | 29.71 | $29.69 | 3756 |
| 2024-06-25 | 29.70 | $29.68 | 7216 |
| 2024-06-24 | 29.69 | $29.65 | 320 |
| 2024-06-21 | 29.68 | $29.66 | 854 |
| 2024-06-20 | 29.66 | $29.65 | 893 |
| 2024-06-18 | 29.65 | $29.66 | 572 |
| 2024-06-17 | 29.63 | $29.65 | 3078 |
| 2024-06-14 | 29.61 | $29.61 | 399 |
| 2024-06-13 | 29.59 | $29.62 | 1312 |
| 2024-06-12 | 29.57 | $29.61 | 10901 |
| 2024-06-11 | 29.54 | $29.55 | 5297 |
| 2024-06-10 | 29.52 | $29.53 | 729 |
| 2024-06-07 | 29.50 | $29.50 | 788 |
| 2024-06-06 | 29.48 | $29.50 | 11621 |
| 2024-06-05 | 29.46 | $29.50 | 1257 |
| 2024-06-04 | 29.44 | $29.42 | 793 |
| 2024-06-03 | 29.43 | $29.41 | 29976 |
| 2024-05-31 | 29.42 | $29.40 | 6888 |
| 2024-05-30 | 29.41 | $29.30 | 3281 |
| 2024-05-29 | 29.41 | $29.36 | 3622 |
| 2024-05-28 | 29.40 | $29.39 | 2293 |
| 2024-05-24 | 29.39 | $29.41 | 1232 |
| 2024-05-23 | 29.37 | $29.34 | 3435 |
| 2024-05-22 | 29.35 | $29.38 | 3704 |
| 2024-05-21 | 29.33 | $29.40 | 454 |
| 2024-05-20 | 29.30 | $29.37 | 3274 |
| 2024-05-17 | 29.26 | $29.36 | 151 |
| 2024-05-16 | 29.23 | $29.34 | 566 |
| 2024-05-15 | 29.19 | $29.35 | 2832 |
| 2024-05-14 | 29.14 | $29.23 | 2260 |
| 2024-05-13 | 29.11 | $29.21 | 3799 |
| 2024-05-10 | 29.08 | $29.22 | 37798 |
| 2024-05-09 | 29.04 | $29.17 | 7422 |
| 2024-05-08 | 29.00 | $29.12 | 6044 |
| 2024-05-07 | 28.96 | $29.12 | 182 |
| 2024-05-06 | 28.93 | $29.11 | 11826 |
| 2024-05-03 | 28.88 | $29.02 | 9099 |
| 2024-05-02 | 28.85 | $28.88 | 907 |
| 2024-05-01 | 28.85 | $28.81 | 6362 |
| 2024-04-30 | 28.85 | $28.84 | 369 |
| 2024-04-29 | 28.86 | $28.96 | 810 |
| 2024-04-26 | 28.83 | $28.93 | 1781 |
| 2024-04-25 | 28.81 | $28.82 | 110 |
| 2024-04-24 | 28.81 | $28.87 | 203 |
| 2024-04-23 | 28.80 | $28.86 | 1190 |
| 2024-04-22 | 28.79 | $28.73 | 1784 |
| 2024-04-19 | 28.81 | $28.61 | 1985 |
| 2024-04-18 | 28.85 | $28.69 | 5784 |
| 2024-04-17 | 28.88 | $28.68 | 4497 |
| 2024-04-16 | 28.92 | $28.75 | 4469 |
| 2024-04-15 | 28.96 | $28.76 | 2136 |
| 2024-04-12 | 28.99 | $28.84 | 803 |
| 2024-04-11 | 29.02 | $28.98 | 506 |
| 2024-04-10 | 29.01 | $28.91 | 2427 |
| 2024-04-09 | 29.02 | $28.99 | 1961 |
| 2024-04-08 | 29.02 | $28.98 | 4838 |
| 2024-04-05 | 29.02 | $28.96 | 1629 |
| 2024-04-04 | 29.02 | $28.88 | 1628 |
| 2024-04-03 | 29.03 | $28.98 | 6370 |
| 2024-04-02 | 29.03 | $28.96 | 373 |
| 2024-04-01 | 29.03 | $29.02 | 2359 |
| 2024-03-28 | 29.01 | $29.02 | 3980 |
| 2024-03-27 | 29.00 | $29.02 | 389 |
| 2024-03-26 | 28.97 | $28.96 | 311 |
| 2024-03-25 | 28.96 | $28.96 | 8106 |
| 2024-03-22 | 28.95 | $29.00 | 1652 |
| 2024-03-21 | 28.92 | $28.98 | 641 |
| 2024-03-20 | 28.89 | $28.95 | 1903 |
| 2024-03-19 | 28.87 | $28.88 | 11800 |
| 2024-03-18 | 28.85 | $28.83 | 32515 |
| 2024-03-15 | 28.84 | $28.78 | 5966 |
| 2024-03-14 | 28.84 | $28.82 | 10193 |
| 2024-03-13 | 28.83 | $28.85 | 585 |
| 2024-03-12 | 28.81 | $28.86 | 330 |
| 2024-03-11 | 28.79 | $28.76 | 397 |
| 2024-03-08 | 28.78 | $28.78 | 2427 |
| 2024-03-07 | 28.76 | $28.79 | 4405 |
| 2024-03-06 | 28.74 | $28.73 | 1587 |
| 2024-03-05 | 28.73 | $28.67 | 35493 |
| 2024-03-04 | 28.73 | $28.75 | 6874 |
| 2024-03-01 | 28.71 | $28.76 | 14168 |
| 2024-02-29 | 28.69 | $28.74 | 555353 |
| 2024-02-28 | 28.66 | $28.65 | 2213 |
| 2024-02-27 | 28.65 | $28.68 | 3359 |
| 2024-02-26 | 28.63 | $28.65 | 3929 |
| 2024-02-23 | 28.62 | $28.70 | 1729 |
| 2024-02-22 | 28.58 | $28.66 | 1799 |
| 2024-02-21 | 28.56 | $28.51 | 18512 |
| 2024-02-20 | 28.55 | $28.48 | 7089 |
| 2024-02-16 | 28.56 | $28.52 | 17254 |
| 2024-02-15 | 28.55 | $28.57 | 9924 |
| 2024-02-14 | 28.54 | $28.53 | 6247 |
| 2024-02-13 | 28.53 | $28.40 | 49540 |
| 2024-02-12 | 28.54 | $28.57 | 64918 |
| 2024-02-09 | 28.52 | $28.58 | 7037 |
| 2024-02-08 | 28.49 | $28.50 | 34608 |
| 2024-02-07 | 28.48 | $28.53 | 1642 |
| 2024-02-06 | 28.45 | $28.48 | 3960 |
| 2024-02-05 | 28.44 | $28.44 | 1782 |
| 2024-02-02 | 28.42 | $28.46 | 1819 |
| 2024-02-01 | 28.40 | $28.40 | 3067 |
| 2024-01-31 | 28.39 | $28.29 | 4489 |
| 2024-01-30 | 28.40 | $28.42 | 7607 |
| 2024-01-29 | 28.38 | $28.43 | 9927 |
| 2024-01-26 | 28.36 | $28.34 | 13448 |
| 2024-01-25 | 28.35 | $28.33 | 4265 |
| 2024-01-24 | 28.35 | $28.30 | 21248 |
| 2024-01-23 | 28.34 | $28.29 | 7833 |
| 2024-01-22 | 28.34 | $28.29 | 14623 |
| 2024-01-19 | 28.34 | $28.22 | 5089 |
| 2024-01-18 | 28.35 | $28.09 | 13760 |
| 2024-01-17 | 28.39 | $28.02 | 5541 |
| 2024-01-16 | 28.45 | $28.05 | 11185 |
| 2024-01-12 | 28.51 | $28.46 | 3696 |
| 2024-01-11 | 28.49 | $28.47 | 12980 |
| 2024-01-10 | 28.47 | $28.41 | 5742 |
| 2024-01-09 | 28.45 | $28.37 | 11366 |
| 2024-01-08 | 28.44 | $28.36 | 5719 |
| 2024-01-05 | 28.43 | $28.19 | 11636 |
| 2024-01-04 | 28.44 | $28.18 | 1582 |
| 2024-01-03 | 28.47 | $28.23 | 14617 |
| 2024-01-02 | 28.48 | $28.27 | 15449 |
| 2023-12-29 | 28.49 | $28.36 | 9532 |
| 2023-12-28 | 28.47 | $28.39 | 24169 |
| 2023-12-27 | 28.45 | $28.35 | 11284 |
| 2023-12-26 | 28.42 | $28.35 | 31133 |
| 2023-12-22 | 28.40 | $28.32 | 40277 |
| 2023-12-21 | 28.37 | $28.26 | 64796 |
| 2023-12-20 | 28.34 | $28.16 | 66831 |
| 2023-12-19 | 28.34 | $28.34 | 52439 |
| 2023-12-18 | 28.29 | $28.30 | 27877 |
| 2023-12-15 | 28.23 | $28.25 | 35190 |
| 2023-12-14 | 28.18 | $28.19 | 73050 |
| 2023-12-13 | 28.13 | $28.21 | 67293 |
| 2023-12-12 | 28.06 | $28.02 | 87691 |
| 2023-12-11 | 28.03 | $27.98 | 95027 |
| 2023-12-08 | 27.99 | $27.91 | 92679 |
| 2023-12-07 | 27.95 | $27.86 | 78973 |
| 2023-12-06 | 27.92 | $27.78 | 154916 |
| 2023-12-05 | 27.90 | $27.86 | 173460 |
| 2023-12-04 | 27.86 | $27.83 | 232021 |
| 2023-12-01 | 27.82 | $27.93 | 418900 |
| 2023-11-30 | 27.74 | $27.82 | 227600 |
| 2023-11-29 | 27.67 | $27.67 | 39100 |
| 2023-11-28 | 27.62 | $27.73 | 27700 |
| 2023-11-27 | 27.54 | $27.67 | 13400 |
| 2023-11-24 | 27.47 | $27.71 | 5400 |
| 2023-11-22 | 27.37 | $27.72 | 34300 |
| 2023-11-21 | 27.25 | $27.56 | 6800 |
| 2023-11-20 | 27.14 | $27.64 | 29300 |
| 2023-11-17 | 27.00 | $27.42 | 36400 |
| 2023-11-16 | 26.88 | $27.40 | 19800 |
| 2023-11-15 | 26.74 | $27.34 | 73900 |
| 2023-11-14 | 26.59 | $27.32 | 7900 |
| 2023-11-13 | 26.42 | $26.81 | 15100 |
| 2023-11-10 | 26.33 | $26.85 | 2500 |
| 2023-11-09 | 26.22 | $26.43 | 8900 |
| 2023-11-08 | 26.18 | $26.65 | 29300 |
| 2023-11-07 | 26.08 | $26.60 | 17500 |
| 2023-11-06 | 25.98 | $26.53 | 11900 |
| 2023-11-03 | 25.88 | $26.51 | 5300 |
| 2023-11-02 | 25.77 | $26.28 | 436700 |
| 2023-11-01 | 25.70 | $25.86 | 17200 |
| 2023-10-31 | 25.70 | $25.70 | 31000 |
| 2023-10-30 | 25.73 | $25.59 | 8500 |
| 2023-10-27 | 25.80 | $25.40 | 4900 |
| 2023-10-26 | 25.92 | $25.45 | 5000 |
| 2023-10-25 | 26.05 | $25.72 | 400300 |
| 2023-10-24 | 26.14 | $26.01 | 3300 |
| 2023-10-23 | 26.19 | $25.90 | 20400 |
| 2023-10-20 | 26.27 | $25.93 | 22100 |
| 2023-10-19 | 26.36 | $26.20 | 12400 |
| 2023-10-18 | 26.40 | $26.34 | 25900 |
| 2023-10-17 | 26.43 | $26.65 | 20200 |
| 2023-10-16 | 26.39 | $26.68 | 19200 |
| 2023-10-13 | 26.35 | $26.43 | 44000 |
| 2023-10-12 | 26.35 | $26.52 | 4900 |
| 2023-10-11 | 26.33 | $26.68 | 6200 |
| 2023-10-10 | 26.27 | $26.59 | 1700 |
| 2023-10-09 | 26.23 | $26.48 | 2400 |
| 2023-10-06 | 26.20 | $26.37 | 3300 |
| 2023-10-05 | 26.20 | $26.13 | 16900 |
| 2023-10-04 | 26.24 | $26.16 | 2700 |
| 2023-10-03 | 26.29 | $25.99 | 8200 |
| 2023-10-02 | 26.38 | $26.24 | 13000 |
| 2023-09-29 | 26.44 | $26.26 | 6400 |
| 2023-09-28 | 26.50 | $26.31 | 3300 |
| 2023-09-27 | 26.56 | $26.18 | 10500 |
| 2023-09-26 | 26.66 | $26.25 | 74600 |
| 2023-09-25 | 26.77 | $26.48 | 2700 |
| 2023-09-22 | 26.84 | $26.41 | 2900 |
| 2023-09-21 | 26.94 | $26.44 | 318200 |
| 2023-09-20 | 27.05 | $26.79 | 5700 |
| 2023-09-19 | 27.10 | $27.05 | 88200 |
| 2023-09-18 | 27.11 | $27.05 | 1600 |
| 2023-09-15 | 27.12 | $27.02 | 4900 |
| 2023-09-14 | 27.14 | $27.27 | 6700 |
| 2023-09-13 | 27.10 | $27.09 | 3900 |
| 2023-09-12 | 27.10 | $27.06 | 19700 |
| 2023-09-11 | 27.10 | $27.18 | 2300 |
| 2023-09-08 | 27.08 | $27.04 | 2900 |
| 2023-09-07 | 27.08 | $27.02 | 9700 |
| 2023-09-06 | 27.09 | $27.07 | 3600 |
| 2023-09-05 | 27.09 | $27.20 | 3000 |
| 2023-09-01 | 27.06 | $27.26 | 9300 |
| 2023-08-31 | 27.01 | $27.26 | 32400 |
| 2023-08-30 | 26.96 | $27.24 | 5600 |
| 2023-08-29 | 26.90 | $27.18 | 3200 |
| 2023-08-28 | 26.84 | $26.92 | 9700 |
| 2023-08-25 | 26.83 | $26.83 | 1300 |
| 2023-08-24 | 26.84 | $26.71 | 800 |
| 2023-08-23 | 26.87 | $26.91 | 4300 |
| 2023-08-22 | 26.87 | $26.75 | 2600 |
| 2023-08-21 | 26.90 | $26.76 | 4400 |
| 2023-08-18 | 26.94 | $26.64 | 3400 |
| 2023-08-17 | 27.00 | $26.64 | 15500 |
| 2023-08-16 | 27.08 | $26.78 | 14300 |
| 2023-08-15 | 27.14 | $26.90 | 31800 |
| 2023-08-14 | 27.18 | $27.10 | 13200 |
| 2023-08-11 | 27.19 | $27.01 | 13000 |
| 2023-08-10 | 27.21 | $27.01 | 5300 |
| 2023-08-09 | 27.24 | $27.00 | 65000 |
| 2023-08-08 | 27.28 | $27.11 | 37100 |
| 2023-08-07 | 27.30 | $27.15 | 39000 |
| 2023-08-04 | 27.31 | $27.03 | 2400 |
| 2023-08-03 | 27.35 | $27.09 | 28100 |
| 2023-08-02 | 27.38 | $27.13 | 27700 |
| 2023-08-01 | 27.40 | $27.32 | 1.5M |
| 2023-07-31 | 27.39 | $27.36 | 5200 |
| 2023-07-28 | 27.37 | $27.34 | 11200 |
| 2023-07-27 | 27.34 | $27.21 | 20300 |
| 2023-07-26 | 27.34 | $27.30 | 11500 |
| 2023-07-25 | 27.31 | $27.29 | 6500 |
| 2023-07-24 | 27.28 | $27.26 | 56700 |
| 2023-07-21 | 27.25 | $27.26 | 22800 |
| 2023-07-20 | 27.22 | $27.20 | 4100 |
| 2023-07-19 | 27.19 | $27.25 | 29400 |
| 2023-07-18 | 27.14 | $27.25 | 10900 |
| 2023-07-17 | 27.08 | $27.15 | 24400 |
| 2023-07-14 | 27.03 | $27.13 | 6900 |
| 2023-07-13 | 26.98 | $27.11 | 31300 |
| 2023-07-12 | 26.93 | $26.99 | 30300 |
| 2023-07-11 | 26.88 | $26.86 | 279600 |
| 2023-07-10 | 26.86 | $26.77 | 14700 |
| 2023-07-07 | 26.85 | $26.71 | 19600 |
| 2023-07-06 | 26.85 | $26.76 | 6800 |
| 2023-07-05 | 26.84 | $26.90 | 53900 |
| 2023-07-03 | 26.79 | $26.89 | 27500 |
| 2023-06-30 | 26.74 | $26.87 | 76300 |
| 2023-06-29 | 26.68 | $26.66 | 41100 |
| 2023-06-28 | 26.66 | $26.63 | 18700 |
| 2023-06-27 | 26.64 | $26.62 | 146400 |
| 2023-06-26 | 26.61 | $26.41 | 20500 |
| 2023-06-23 | 26.62 | $26.50 | 6800 |
| 2023-06-22 | 26.62 | $26.62 | 20800 |
| 2023-06-21 | 26.59 | $26.53 | 13900 |
| 2023-06-20 | 26.56 | $26.63 | 6400 |
| 2023-06-16 | 26.52 | $26.68 | 10200 |
| 2023-06-15 | 26.45 | $26.71 | 27700 |
| 2023-06-14 | 26.36 | $26.52 | 19100 |
| 2023-06-13 | 26.30 | $26.54 | 28700 |
| 2023-06-12 | 26.23 | $26.43 | 8800 |
| 2023-06-09 | 26.16 | $26.26 | 23200 |
| 2023-06-08 | 26.12 | $26.23 | 55400 |
| 2023-06-07 | 26.07 | $26.13 | 44900 |
| 2023-06-06 | 26.04 | $26.20 | 22100 |
| 2023-06-05 | 25.99 | $26.15 | 28100 |
| 2023-06-02 | 25.94 | $26.24 | 10800 |
| 2023-06-01 | 25.86 | $25.98 | 17400 |
| 2023-05-31 | 25.82 | $25.85 | 113700 |
| 2023-05-30 | 25.81 | $25.90 | 26400 |
| 2023-05-26 | 25.78 | $25.91 | 3500 |
| 2023-05-25 | 25.74 | $25.69 | 11800 |
| 2023-05-24 | 25.75 | $25.56 | 43700 |
| 2023-05-23 | 25.78 | $25.68 | 43500 |
| 2023-05-22 | 25.79 | $25.85 | 65600 |
| 2023-05-19 | 25.76 | $25.86 | 8600 |
| 2023-05-18 | 25.73 | $25.87 | 25800 |
| 2023-05-17 | 25.69 | $25.73 | 18000 |
| 2023-05-16 | 25.67 | $25.56 | 10600 |
| 2023-05-15 | 25.69 | $25.66 | 5900 |
| 2023-05-12 | 25.69 | $25.62 | 313900 |
| 2023-05-11 | 25.69 | $25.65 | 19600 |
| 2023-05-10 | 25.69 | $25.68 | 117100 |
| 2023-05-09 | 25.68 | $25.63 | 4100 |
| 2023-05-08 | 25.68 | $25.68 | 4200 |
| 2023-05-05 | 25.67 | $25.68 | 15800 |
| 2023-05-04 | 25.66 | $25.45 | 16200 |
| 2023-05-03 | 25.70 | $25.55 | 30900 |
| 2023-05-02 | 25.71 | $25.63 | 22100 |
| 2023-05-01 | 25.71 | $25.78 | 32100 |
| 2023-04-28 | 25.68 | $25.78 | 14900 |
| 2023-04-27 | 25.65 | $25.62 | 108100 |
| 2023-04-26 | 25.64 | $25.40 | 23700 |
| 2023-04-25 | 25.68 | $25.45 | 57900 |
| 2023-04-24 | 25.71 | $25.67 | 52300 |
| 2023-04-21 | 25.69 | $25.66 | 20700 |
| 2023-04-20 | 25.68 | $25.63 | 13300 |
| 2023-04-19 | 25.67 | $25.70 | 28500 |
| 2023-04-18 | 25.64 | $25.69 | 28700 |
| 2023-04-17 | 25.61 | $25.63 | 33900 |
| 2023-04-14 | 25.59 | $25.66 | 61700 |
| 2023-04-13 | 25.55 | $25.71 | 30500 |
| 2023-04-12 | 25.50 | $25.52 | 19500 |
| 2023-04-11 | 25.48 | $25.56 | 8800 |
| 2023-04-10 | 25.45 | $25.55 | 15300 |
| 2023-04-06 | 25.41 | $25.56 | 18800 |
| 2023-04-05 | 25.36 | $25.52 | 17500 |
| 2023-04-04 | 25.31 | $25.51 | 8300 |
| 2023-04-03 | 25.26 | $25.59 | 6400 |
| 2023-03-31 | 25.18 | $25.53 | 571300 |
| 2023-03-30 | 25.10 | $25.33 | 16100 |
| 2023-03-29 | 25.05 | $25.29 | 22700 |
| 2023-03-28 | 25.00 | $25.06 | 17900 |
| 2023-03-27 | 24.99 | $25.09 | 11700 |
| 2023-03-24 | 24.97 | $25.11 | 29400 |
| 2023-03-23 | 24.94 | $24.99 | 36400 |
| 2023-03-22 | 24.94 | $25.00 | 34400 |
| 2023-03-21 | 24.94 | $25.16 | 25800 |
| 2023-03-20 | 24.90 | $24.99 | 10100 |
| 2023-03-17 | 24.89 | $24.87 | 8300 |
| 2023-03-16 | 24.90 | $25.01 | 29700 |
| 2023-03-15 | 24.89 | $24.80 | 17700 |
| 2023-03-14 | 24.92 | $24.89 | 14900 |
| 2023-03-13 | 24.94 | $24.69 | 22000 |
| 2023-03-10 | 25.00 | $24.62 | 22500 |
| 2023-03-09 | 25.09 | $24.84 | 33100 |
| 2023-03-08 | 25.14 | $25.08 | 26000 |
| 2023-03-07 | 25.16 | $25.04 | 16600 |
| 2023-03-06 | 25.18 | $25.27 | 8800 |
| 2023-03-03 | 25.17 | $25.26 | 7600 |
| 2023-03-02 | 25.15 | $25.05 | 16100 |
| 2023-03-01 | 25.17 | $24.95 | 18900 |
| 2023-02-28 | 25.21 | $25.00 | 21600 |
| 2023-02-27 | 25.26 | $25.02 | 20700 |
| 2023-02-24 | 25.30 | $24.97 | 14400 |
| 2023-02-23 | 25.36 | $25.13 | 13300 |
| 2023-02-22 | 25.40 | $25.06 | 25400 |
| 2023-02-21 | 25.46 | $25.09 | 14100 |
| 2023-02-17 | 25.52 | $25.33 | 16900 |
| 2023-02-16 | 25.54 | $25.37 | 19700 |
| 2023-02-15 | 25.55 | $25.53 | 10400 |
| 2023-02-14 | 25.52 | $25.52 | 83800 |
| 2023-02-13 | 25.50 | $25.50 | 48600 |
| 2023-02-10 | 25.47 | $25.39 | 14200 |
| 2023-02-09 | 25.47 | $25.34 | 32100 |
| 2023-02-08 | 25.47 | $25.44 | 9900 |
| 2023-02-07 | 25.44 | $25.59 | 18800 |
| 2023-02-06 | 25.39 | $25.42 | 64200 |
| 2023-02-03 | 25.35 | $25.52 | 59300 |
| 2023-02-02 | 25.29 | $25.59 | 16800 |
| 2023-02-01 | 25.20 | $25.43 | 44600 |
| 2023-01-31 | 25.13 | $25.29 | 86500 |
| 2023-01-30 | 25.08 | $25.10 | 26100 |
| 2023-01-27 | 25.06 | $25.27 | 27200 |
| 2023-01-26 | 25.00 | $25.23 | 64500 |
| 2023-01-25 | 24.94 | $25.09 | 88200 |
| 2023-01-24 | 24.89 | $25.09 | 171200 |
| 2023-01-23 | 24.84 | $25.13 | 46200 |
| 2023-01-20 | 24.77 | $24.92 | 35600 |
| 2023-01-19 | 24.74 | $24.72 | 60300 |
| 2023-01-18 | 24.74 | $24.81 | 24900 |
| 2023-01-17 | 24.72 | $25.00 | 36600 |
| 2023-01-13 | 24.66 | $25.01 | 59500 |
| 2023-01-12 | 24.58 | $24.93 | 10200 |
| 2023-01-11 | 24.52 | $24.88 | 14700 |
| 2023-01-10 | 24.45 | $24.72 | 36800 |
| 2023-01-09 | 24.40 | $24.62 | 64400 |
| 2023-01-06 | 24.37 | $24.65 | 15600 |
| 2023-01-05 | 24.33 | $24.34 | 13500 |
| 2023-01-04 | 24.35 | $24.47 | 22500 |
| 2023-01-03 | 24.35 | $24.38 | 23700 |
| 2022-12-30 | 24.37 | $24.41 | 10000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.83
2026-07-17
Close Price
$35.72
Vol: 7103
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.30
Average
30.00
Maximum
35.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.83 | $35.72 | 7103 |
| 2026-07-16 | 35.84 | $35.85 | 5736 |
| 2026-07-15 | 35.83 | $35.88 | 7440 |
| 2026-07-14 | 35.79 | $35.84 | 6505 |
| 2026-07-13 | 35.76 | $35.77 | 4018 |
| 2026-07-10 | 35.74 | $35.85 | 12414 |
| 2026-07-09 | 35.69 | $35.79 | 8930 |
| 2026-07-08 | 35.65 | $35.69 | 8230 |
| 2026-07-07 | 35.64 | $35.71 | 7600 |
| 2026-07-06 | 35.61 | $35.77 | 6900 |
| 2026-07-02 | 35.55 | $35.65 | 4635 |
| 2026-07-01 | 35.52 | $35.64 | 10830 |
| 2026-06-30 | 35.49 | $35.65 | 19347 |
| 2026-06-29 | 35.44 | $35.54 | 5000 |
| 2026-06-26 | 35.42 | $35.36 | 6800 |
| 2026-06-25 | 35.45 | $35.40 | 6700 |
| 2026-06-24 | 35.48 | $35.40 | 7217 |
| 2026-06-23 | 35.51 | $35.43 | 9229 |
| 2026-06-22 | 35.54 | $35.61 | 8711 |
| 2026-06-18 | 35.52 | $35.60 | 7019 |
| 2026-06-17 | 35.50 | $35.46 | 8100 |
| 2026-06-16 | 35.51 | $35.60 | 8500 |
| 2026-06-15 | 35.48 | $35.66 | 17100 |
| 2026-06-12 | 35.43 | $35.45 | 9000 |
| 2026-06-11 | 35.43 | $35.39 | 9500 |
| 2026-06-10 | 35.45 | $35.18 | 14434 |
| 2026-06-09 | 35.54 | $35.35 | 203327 |
| 2026-06-08 | 35.60 | $35.42 | 4627 |
| 2026-06-05 | 35.64 | $35.38 | 13247 |
| 2026-06-04 | 35.70 | $35.65 | 17300 |
| 2026-06-03 | 35.69 | $35.60 | 37523 |
| 2026-06-02 | 35.69 | $35.66 | 15000 |
| 2026-06-01 | 35.66 | $35.64 | 10400 |
| 2026-05-29 | 35.63 | $35.65 | 15042 |
| 2026-05-28 | 35.59 | $35.58 | 12305 |
| 2026-05-27 | 35.55 | $35.52 | 7200 |
| 2026-05-26 | 35.53 | $35.51 | 8900 |
| 2026-05-22 | 35.50 | $35.45 | 5600 |
| 2026-05-21 | 35.48 | $35.40 | 9417 |
| 2026-05-20 | 35.46 | $35.35 | 6008 |
| 2026-05-19 | 35.45 | $35.26 | 9000 |
| 2026-05-18 | 35.47 | $35.31 | 8416 |
| 2026-05-15 | 35.47 | $35.31 | 9100 |
| 2026-05-14 | 35.46 | $35.40 | 5500 |
| 2026-05-13 | 35.42 | $35.31 | 9500 |
| 2026-05-12 | 35.40 | $35.28 | 8200 |
| 2026-05-11 | 35.37 | $35.28 | 9945 |
| 2026-05-08 | 35.33 | $35.27 | 9917 |
| 2026-05-07 | 35.28 | $35.18 | 22340 |
| 2026-05-06 | 35.24 | $35.21 | 60600 |
| 2026-05-05 | 35.18 | $35.07 | 12723 |
| 2026-05-04 | 35.14 | $34.95 | 10500 |
| 2026-05-01 | 35.13 | $35.03 | 31815 |
| 2026-04-30 | 35.09 | $35.01 | 34100 |
| 2026-04-29 | 35.03 | $34.83 | 12701 |
| 2026-04-28 | 35.02 | $34.82 | 6700 |
| 2026-04-27 | 34.99 | $34.87 | 3635 |
| 2026-04-24 | 34.94 | $34.87 | 5800 |
| 2026-04-23 | 34.88 | $34.76 | 11800 |
| 2026-04-22 | 34.83 | $34.81 | 8320 |
| 2026-04-21 | 34.74 | $34.65 | 9900 |
| 2026-04-20 | 34.68 | $34.74 | 9000 |
| 2026-04-17 | 34.57 | $34.77 | 11100 |
| 2026-04-16 | 34.42 | $34.62 | 9508 |
| 2026-04-15 | 34.29 | $34.59 | 9903 |
| 2026-04-14 | 34.13 | $34.46 | 8925 |
| 2026-04-13 | 33.97 | $34.29 | 7515 |
| 2026-04-10 | 33.83 | $34.14 | 13200 |
| 2026-04-09 | 33.71 | $34.16 | 8600 |
| 2026-04-08 | 33.55 | $34.04 | 6700 |
| 2026-04-07 | 33.40 | $33.65 | 6000 |
| 2026-04-06 | 33.33 | $33.63 | 14200 |
| 2026-04-02 | 33.27 | $33.54 | 14225 |
| 2026-04-01 | 33.22 | $33.52 | 17100 |
| 2026-03-31 | 33.17 | $33.41 | 3945 |
| 2026-03-30 | 33.14 | $32.97 | 8642 |
| 2026-03-27 | 33.26 | $33.06 | 9200 |
| 2026-03-26 | 33.37 | $33.30 | 7005 |
| 2026-03-25 | 33.44 | $33.57 | 6300 |
| 2026-03-24 | 33.44 | $33.48 | 11400 |
| 2026-03-23 | 33.48 | $33.53 | 5002 |
| 2026-03-20 | 33.51 | $33.32 | 9400 |
| 2026-03-19 | 33.61 | $33.57 | 18000 |
| 2026-03-18 | 33.66 | $33.59 | 12700 |
| 2026-03-17 | 33.72 | $33.79 | 7100 |
| 2026-03-16 | 33.73 | $33.77 | 7208 |
| 2026-03-13 | 33.75 | $33.59 | 6300 |
| 2026-03-12 | 33.83 | $33.69 | 10349 |
| 2026-03-11 | 33.90 | $33.87 | 11400 |
| 2026-03-10 | 33.93 | $33.89 | 14136 |
| 2026-03-09 | 33.96 | $33.94 | 28225 |
| 2026-03-06 | 33.99 | $33.78 | 12922 |
| 2026-03-05 | 34.07 | $33.99 | 13142 |
| 2026-03-04 | 34.10 | $34.13 | 9900 |
| 2026-03-03 | 34.10 | $33.95 | 16613 |
| 2026-03-02 | 34.15 | $34.15 | 5600 |
| 2026-02-27 | 34.15 | $34.12 | 19130 |
| 2026-02-26 | 34.16 | $34.26 | 10212 |
| 2026-02-25 | 34.13 | $34.25 | 21200 |
| 2026-02-24 | 34.09 | $34.19 | 9646 |
| 2026-02-23 | 34.07 | $34.06 | 15500 |
| 2026-02-20 | 34.08 | $34.22 | 14927 |
| 2026-02-19 | 34.05 | $34.07 | 24517 |
| 2026-02-18 | 34.05 | $34.10 | 12825 |
| 2026-02-17 | 34.05 | $34.02 | 10923 |
| 2026-02-13 | 34.07 | $33.99 | 13828 |
| 2026-02-12 | 34.11 | $33.97 | 14211 |
| 2026-02-11 | 34.16 | $34.19 | 22700 |
| 2026-02-10 | 34.16 | $34.19 | 15900 |
| 2026-02-09 | 34.15 | $34.27 | 177316 |
| 2026-02-06 | 34.11 | $34.17 | 13700 |
| 2026-02-05 | 34.10 | $33.89 | 7100 |
| 2026-02-04 | 34.18 | $34.03 | 19200 |
| 2026-02-03 | 34.23 | $34.16 | 8726 |
| 2026-02-02 | 34.24 | $34.23 | 13905 |
| 2026-01-30 | 34.24 | $34.20 | 20220 |
| 2026-01-29 | 34.24 | $34.25 | 9106 |
| 2026-01-28 | 34.23 | $34.30 | 7718 |
| 2026-01-27 | 34.20 | $34.28 | 11900 |
| 2026-01-26 | 34.16 | $34.23 | 7100 |
| 2026-01-23 | 34.14 | $34.14 | 13722 |
| 2026-01-22 | 34.13 | $34.09 | 10345 |
| 2026-01-21 | 34.14 | $34.08 | 12327 |
| 2026-01-20 | 34.16 | $33.89 | 19436 |
| 2026-01-16 | 34.24 | $34.24 | 12437 |
| 2026-01-15 | 34.22 | $34.20 | 11400 |
| 2026-01-14 | 34.21 | $34.13 | 10300 |
| 2026-01-13 | 34.22 | $34.20 | 11207 |
| 2026-01-12 | 34.20 | $34.24 | 9900 |
| 2026-01-09 | 34.17 | $34.25 | 22610 |
| 2026-01-08 | 34.12 | $34.12 | 18543 |
| 2026-01-07 | 34.10 | $34.11 | 19122 |
| 2026-01-06 | 34.08 | $34.10 | 41500 |
| 2026-01-05 | 34.06 | $34.03 | 12400 |
| 2026-01-02 | 34.05 | $33.97 | 47900 |
| 2025-12-31 | 34.06 | $33.94 | 13600 |
| 2025-12-30 | 34.08 | $34.05 | 24049 |
| 2025-12-29 | 34.07 | $34.06 | 13700 |
| 2025-12-26 | 34.04 | $34.08 | 6600 |
| 2025-12-24 | 34.01 | $34.08 | 3531 |
| 2025-12-23 | 33.96 | $34.01 | 29800 |
| 2025-12-22 | 33.92 | $34.03 | 75212 |
| 2025-12-19 | 33.87 | $33.91 | 19800 |
| 2025-12-18 | 33.84 | $33.77 | 36800 |
| 2025-12-17 | 33.85 | $33.62 | 51907 |
| 2025-12-16 | 33.91 | $33.78 | 37700 |
| 2025-12-15 | 33.92 | $33.82 | 50200 |
| 2025-12-12 | 33.93 | $33.84 | 32500 |
| 2025-12-11 | 33.92 | $33.97 | 32443 |
| 2025-12-10 | 33.87 | $33.90 | 21400 |
| 2025-12-09 | 33.83 | $33.78 | 39903 |
| 2025-12-08 | 33.82 | $33.81 | 60100 |
| 2025-12-05 | 33.79 | $33.80 | 33700 |
| 2025-12-04 | 33.75 | $33.82 | 56500 |
| 2025-12-03 | 33.70 | $33.81 | 39217 |
| 2025-12-02 | 33.64 | $33.71 | 102700 |
| 2025-12-01 | 33.59 | $33.70 | 220643 |
| 2025-11-28 | 33.53 | $33.71 | 55208 |
| 2025-11-26 | 33.46 | $33.75 | 108119 |
| 2025-11-25 | 33.36 | $33.67 | 19600 |
| 2025-11-24 | 33.26 | $33.57 | 54000 |
| 2025-11-21 | 33.17 | $33.15 | 21632 |
| 2025-11-20 | 33.20 | $32.90 | 26535 |
| 2025-11-19 | 33.31 | $33.21 | 26733 |
| 2025-11-18 | 33.35 | $33.13 | 22310 |
| 2025-11-17 | 33.41 | $33.24 | 11707 |
| 2025-11-14 | 33.46 | $33.39 | 34912 |
| 2025-11-13 | 33.47 | $33.38 | 21439 |
| 2025-11-12 | 33.49 | $33.53 | 27938 |
| 2025-11-11 | 33.45 | $33.55 | 10200 |
| 2025-11-10 | 33.41 | $33.48 | 11400 |
| 2025-11-07 | 33.37 | $33.24 | 19509 |
| 2025-11-06 | 33.39 | $33.27 | 11900 |
| 2025-11-05 | 33.42 | $33.40 | 5.8M |
| 2025-11-04 | 33.40 | $33.30 | 35000 |
| 2025-11-03 | 33.41 | $33.42 | 16030 |
| 2025-10-31 | 33.39 | $33.37 | 32806 |
| 2025-10-30 | 33.37 | $33.34 | 32900 |
| 2025-10-29 | 33.35 | $33.38 | 23700 |
| 2025-10-28 | 33.32 | $33.42 | 42200 |
| 2025-10-27 | 33.26 | $33.43 | 16913 |
| 2025-10-24 | 33.19 | $33.30 | 19333 |
| 2025-10-23 | 33.14 | $33.22 | 25600 |
| 2025-10-22 | 33.10 | $33.15 | 28539 |
| 2025-10-21 | 33.07 | $33.18 | 30904 |
| 2025-10-20 | 33.03 | $33.17 | 11534 |
| 2025-10-17 | 32.98 | $32.98 | 27531 |
| 2025-10-16 | 32.98 | $32.89 | 22619 |
| 2025-10-15 | 33.01 | $32.99 | 19042 |
| 2025-10-14 | 33.02 | $32.94 | 40400 |
| 2025-10-13 | 33.03 | $32.99 | 25400 |
| 2025-10-10 | 33.04 | $32.71 | 20900 |
| 2025-10-09 | 33.13 | $33.09 | 44400 |
| 2025-10-08 | 33.12 | $33.14 | 23200 |
| 2025-10-07 | 33.09 | $33.04 | 23730 |
| 2025-10-06 | 33.08 | $33.09 | 28834 |
| 2025-10-03 | 33.05 | $33.04 | 105804 |
| 2025-10-02 | 33.03 | $33.03 | 33822 |
| 2025-10-01 | 33.00 | $33.02 | 30942 |
| 2025-09-30 | 32.97 | $32.99 | 78100 |
| 2025-09-29 | 32.95 | $32.94 | 15724 |
| 2025-09-26 | 32.92 | $32.90 | 28426 |
| 2025-09-25 | 32.91 | $32.81 | 26936 |
| 2025-09-24 | 32.91 | $32.84 | 40400 |
| 2025-09-23 | 32.91 | $32.86 | 55029 |
| 2025-09-22 | 32.89 | $32.93 | 18600 |
| 2025-09-19 | 32.85 | $32.88 | 18604 |
| 2025-09-18 | 32.81 | $32.83 | 47329 |
| 2025-09-17 | 32.78 | $32.78 | 35300 |
| 2025-09-16 | 32.75 | $32.77 | 23100 |
| 2025-09-15 | 32.71 | $32.80 | 34119 |
| 2025-09-12 | 32.66 | $32.75 | 25100 |
| 2025-09-11 | 32.61 | $32.72 | 35209 |
| 2025-09-10 | 32.55 | $32.60 | 40534 |
| 2025-09-09 | 32.52 | $32.58 | 44700 |
| 2025-09-08 | 32.48 | $32.51 | 25700 |
| 2025-09-05 | 32.46 | $32.47 | 70200 |
| 2025-09-04 | 32.45 | $32.51 | 39941 |
| 2025-09-03 | 32.41 | $32.39 | 33549 |
| 2025-09-02 | 32.41 | $32.27 | 34600 |
| 2025-08-29 | 32.44 | $32.40 | 291137 |
| 2025-08-28 | 32.44 | $32.48 | 30900 |
| 2025-08-27 | 32.40 | $32.45 | 52000 |
| 2025-08-26 | 32.37 | $32.39 | 21949 |
| 2025-08-25 | 32.35 | $32.37 | 13500 |
| 2025-08-22 | 32.32 | $32.41 | 21037 |
| 2025-08-21 | 32.28 | $32.14 | 28400 |
| 2025-08-20 | 32.31 | $32.24 | 13100 |
| 2025-08-19 | 32.32 | $32.22 | 21518 |
| 2025-08-18 | 32.32 | $32.35 | 21947 |
| 2025-08-15 | 32.29 | $32.35 | 14600 |
| 2025-08-14 | 32.25 | $32.35 | 32700 |
| 2025-08-13 | 32.19 | $32.34 | 31227 |
| 2025-08-12 | 32.13 | $32.28 | 20135 |
| 2025-08-11 | 32.07 | $32.09 | 28736 |
| 2025-08-08 | 32.05 | $32.13 | 61535 |
| 2025-08-07 | 32.01 | $31.99 | 23100 |
| 2025-08-06 | 32.01 | $32.04 | 12848 |
| 2025-08-05 | 32.00 | $31.91 | 19403 |
| 2025-08-04 | 32.02 | $31.96 | 29748 |
| 2025-08-01 | 32.02 | $31.70 | 28317 |
| 2025-07-31 | 32.10 | $31.98 | 31547 |
| 2025-07-30 | 32.12 | $32.09 | 90728 |
| 2025-07-29 | 32.09 | $32.05 | 25900 |
| 2025-07-28 | 32.08 | $32.08 | 17730 |
| 2025-07-25 | 32.04 | $32.08 | 19310 |
| 2025-07-24 | 32.00 | $32.01 | 36919 |
| 2025-07-23 | 31.96 | $32.01 | 23345 |
| 2025-07-22 | 31.91 | $31.83 | 19620 |
| 2025-07-21 | 31.91 | $31.87 | 14442 |
| 2025-07-18 | 31.89 | $31.88 | 27800 |
| 2025-07-17 | 31.86 | $31.85 | 28144 |
| 2025-07-16 | 31.82 | $31.77 | 35300 |
| 2025-07-15 | 31.81 | $31.64 | 41900 |
| 2025-07-14 | 31.82 | $31.75 | 291200 |
| 2025-07-11 | 31.80 | $31.72 | 32901 |
| 2025-07-10 | 31.79 | $31.77 | 19000 |
| 2025-07-09 | 31.74 | $31.73 | 21605 |
| 2025-07-08 | 31.70 | $31.63 | 13343 |
| 2025-07-07 | 31.68 | $31.63 | 27924 |
| 2025-07-03 | 31.65 | $31.77 | 28947 |
| 2025-07-02 | 31.56 | $31.64 | 35500 |
| 2025-07-01 | 31.49 | $31.54 | 459100 |
| 2025-06-30 | 31.43 | $31.60 | 26000 |
| 2025-06-27 | 31.33 | $31.47 | 240102 |
| 2025-06-26 | 31.26 | $31.38 | 12500 |
| 2025-06-25 | 31.19 | $31.27 | 22937 |
| 2025-06-24 | 31.14 | $31.26 | 18639 |
| 2025-06-23 | 31.08 | $31.09 | 10833 |
| 2025-06-20 | 31.07 | $30.91 | 25700 |
| 2025-06-18 | 31.10 | $30.98 | 30300 |
| 2025-06-17 | 31.11 | $30.97 | 17300 |
| 2025-06-16 | 31.13 | $31.09 | 17327 |
| 2025-06-13 | 31.10 | $30.92 | 18015 |
| 2025-06-12 | 31.13 | $31.10 | 47026 |
| 2025-06-11 | 31.10 | $31.02 | 32447 |
| 2025-06-10 | 31.08 | $31.07 | 23900 |
| 2025-06-09 | 31.05 | $30.99 | 23444 |
| 2025-06-06 | 31.02 | $31.00 | 22601 |
| 2025-06-05 | 30.99 | $30.85 | 30720 |
| 2025-06-04 | 30.98 | $30.91 | 20008 |
| 2025-06-03 | 30.96 | $30.88 | 25802 |
| 2025-06-02 | 30.94 | $30.82 | 26526 |
| 2025-05-30 | 30.92 | $30.78 | 23925 |
| 2025-05-29 | 30.91 | $30.74 | 21812 |
| 2025-05-28 | 30.91 | $30.73 | 26400 |
| 2025-05-27 | 30.90 | $30.74 | 93224 |
| 2025-05-23 | 30.89 | $30.52 | 84000 |
| 2025-05-22 | 30.93 | $30.60 | 32800 |
| 2025-05-21 | 30.96 | $30.61 | 139743 |
| 2025-05-20 | 30.98 | $30.86 | 38500 |
| 2025-05-19 | 30.91 | $30.86 | 23600 |
| 2025-05-16 | 30.83 | $30.87 | 22500 |
| 2025-05-15 | 30.72 | $30.78 | 43200 |
| 2025-05-14 | 30.61 | $30.68 | 46605 |
| 2025-05-13 | 30.50 | $30.71 | 25600 |
| 2025-05-12 | 30.35 | $30.59 | 27234 |
| 2025-05-09 | 30.20 | $30.13 | 23500 |
| 2025-05-08 | 30.16 | $30.19 | 31300 |
| 2025-05-07 | 30.09 | $30.04 | 33400 |
| 2025-05-06 | 30.05 | $30.01 | 32200 |
| 2025-05-05 | 30.01 | $30.10 | 19847 |
| 2025-05-02 | 29.92 | $30.16 | 35310 |
| 2025-05-01 | 29.80 | $29.98 | 30924 |
| 2025-04-30 | 29.70 | $29.91 | 18534 |
| 2025-04-29 | 29.60 | $29.90 | 21018 |
| 2025-04-28 | 29.49 | $29.82 | 24030 |
| 2025-04-25 | 29.37 | $29.81 | 22641 |
| 2025-04-24 | 29.23 | $29.73 | 48600 |
| 2025-04-23 | 29.09 | $29.49 | 33622 |
| 2025-04-22 | 29.00 | $29.17 | 20600 |
| 2025-04-21 | 29.00 | $28.92 | 29213 |
| 2025-04-17 | 29.08 | $29.20 | 195308 |
| 2025-04-16 | 29.09 | $29.16 | 41100 |
| 2025-04-15 | 29.11 | $29.48 | 27600 |
| 2025-04-14 | 29.05 | $29.47 | 17000 |
| 2025-04-11 | 28.99 | $29.23 | 30100 |
| 2025-04-10 | 28.99 | $29.10 | 50407 |
| 2025-04-09 | 29.04 | $29.63 | 54833 |
| 2025-04-08 | 28.94 | $28.40 | 43600 |
| 2025-04-07 | 29.22 | $28.56 | 98600 |
| 2025-04-04 | 29.51 | $28.64 | 714332 |
| 2025-04-03 | 29.85 | $29.49 | 74236 |
| 2025-04-02 | 29.99 | $30.11 | 38931 |
| 2025-04-01 | 29.97 | $30.02 | 90800 |
| 2025-03-31 | 29.97 | $29.95 | 57800 |
| 2025-03-28 | 30.00 | $29.89 | 19900 |
| 2025-03-27 | 30.06 | $30.15 | 27500 |
| 2025-03-26 | 30.05 | $30.19 | 42700 |
| 2025-03-25 | 30.02 | $30.35 | 62543 |
| 2025-03-24 | 29.95 | $30.31 | 41600 |
| 2025-03-21 | 29.87 | $30.06 | 38526 |
| 2025-03-20 | 29.86 | $30.07 | 30507 |
| 2025-03-19 | 29.84 | $30.10 | 40000 |
| 2025-03-18 | 29.82 | $29.96 | 35500 |
| 2025-03-17 | 29.84 | $30.11 | 37712 |
| 2025-03-14 | 29.83 | $29.99 | 43746 |
| 2025-03-13 | 29.85 | $29.74 | 36408 |
| 2025-03-12 | 29.96 | $29.89 | 43600 |
| 2025-03-11 | 30.06 | $29.82 | 79304 |
| 2025-03-10 | 30.20 | $29.94 | 32304 |
| 2025-03-07 | 30.34 | $30.31 | 52300 |
| 2025-03-06 | 30.40 | $30.21 | 48023 |
| 2025-03-05 | 30.50 | $30.43 | 45541 |
| 2025-03-04 | 30.56 | $30.32 | 143109 |
| 2025-03-03 | 30.67 | $30.49 | 40412 |
| 2025-02-28 | 30.75 | $30.73 | 30413 |
| 2025-02-27 | 30.78 | $30.48 | 30632 |
| 2025-02-26 | 30.88 | $30.72 | 89700 |
| 2025-02-25 | 30.94 | $30.73 | 66100 |
| 2025-02-24 | 31.00 | $30.79 | 62925 |
| 2025-02-21 | 31.06 | $30.86 | 157638 |
| 2025-02-20 | 31.11 | $31.06 | 52601 |
| 2025-02-19 | 31.10 | $31.13 | 51208 |
| 2025-02-18 | 31.07 | $31.08 | 40338 |
| 2025-02-14 | 31.04 | $31.07 | 52812 |
| 2025-02-13 | 31.01 | $31.06 | 29000 |
| 2025-02-12 | 30.97 | $30.91 | 64334 |
| 2025-02-11 | 30.97 | $30.95 | 41000 |
| 2025-02-10 | 30.96 | $30.95 | 42600 |
| 2025-02-07 | 30.94 | $30.87 | 50146 |
| 2025-02-06 | 30.95 | $30.96 | 49300 |
| 2025-02-05 | 30.92 | $30.88 | 25300 |
| 2025-02-04 | 30.91 | $30.87 | 41800 |
| 2025-02-03 | 30.90 | $30.76 | 63443 |
| 2025-01-31 | 30.93 | $30.87 | 43800 |
| 2025-01-30 | 30.92 | $30.93 | 56500 |
| 2025-01-29 | 30.89 | $30.86 | 29338 |
| 2025-01-28 | 30.87 | $30.87 | 25432 |
| 2025-01-27 | 30.84 | $30.79 | 37744 |
| 2025-01-24 | 30.83 | $30.98 | 41200 |
| 2025-01-23 | 30.76 | $30.98 | 29734 |
| 2025-01-22 | 30.67 | $30.92 | 29748 |
| 2025-01-21 | 30.58 | $30.85 | 40111 |
| 2025-01-17 | 30.49 | $30.71 | 23800 |
| 2025-01-16 | 30.42 | $30.60 | 88910 |
| 2025-01-15 | 30.38 | $30.59 | 42000 |
| 2025-01-14 | 30.33 | $30.29 | 85700 |
| 2025-01-13 | 30.37 | $30.32 | 67500 |
| 2025-01-10 | 30.41 | $30.28 | 89717 |
| 2025-01-08 | 30.47 | $30.44 | 25712 |
| 2025-01-07 | 30.49 | $30.49 | 54405 |
| 2025-01-06 | 30.50 | $30.61 | 49522 |
| 2025-01-03 | 30.48 | $30.59 | 93532 |
| 2025-01-02 | 30.47 | $30.34 | 429400 |
| 2024-12-31 | 30.52 | $30.42 | 48611 |
| 2024-12-30 | 30.57 | $30.47 | 20000 |
| 2024-12-27 | 30.61 | $30.62 | 37607 |
| 2024-12-26 | 30.61 | $30.75 | 52542 |
| 2024-12-24 | 30.58 | $30.76 | 36644 |
| 2024-12-23 | 30.53 | $30.60 | 78000 |
| 2024-12-20 | 30.52 | $30.46 | 72218 |
| 2024-12-19 | 30.56 | $30.31 | 57025 |
| 2024-12-18 | 30.65 | $30.34 | 88908 |
| 2024-12-17 | 30.76 | $30.68 | 116518 |
| 2024-12-16 | 30.77 | $30.77 | 48335 |
| 2024-12-13 | 30.77 | $30.72 | 56500 |
| 2024-12-12 | 30.77 | $30.71 | 43026 |
| 2024-12-11 | 30.78 | $30.79 | 71400 |
| 2024-12-10 | 30.77 | $30.71 | 104300 |
| 2024-12-09 | 30.78 | $30.74 | 126000 |
| 2024-12-06 | 30.77 | $30.81 | 138439 |
| 2024-12-05 | 30.74 | $30.77 | 119200 |
| 2024-12-04 | 30.72 | $30.81 | 314300 |
| 2024-12-03 | 30.68 | $30.74 | 477700 |
| 2024-12-02 | 30.66 | $30.70 | 7.8M |
| 2024-11-29 | 30.63 | $30.60 | 473739 |
| 2024-11-27 | 30.64 | $30.65 | 58900 |
| 2024-11-26 | 30.63 | $30.64 | 40100 |
| 2024-11-25 | 30.61 | $30.61 | 32200 |
| 2024-11-22 | 30.61 | $30.58 | 12326 |
| 2024-11-21 | 30.61 | $30.59 | 5834 |
| 2024-11-20 | 30.61 | $30.61 | 8832 |
| 2024-11-19 | 30.60 | $30.60 | 7200 |
| 2024-11-18 | 30.59 | $30.59 | 2400 |
| 2024-11-15 | 30.58 | $30.59 | 3400 |
| 2024-11-14 | 30.57 | $30.58 | 1300 |
| 2024-11-13 | 30.56 | $30.57 | 13900 |
| 2024-11-12 | 30.55 | $30.57 | 3200 |
| 2024-11-11 | 30.53 | $30.55 | 2400 |
| 2024-11-08 | 30.52 | $30.55 | 6931 |
| 2024-11-07 | 30.51 | $30.53 | 7100 |
| 2024-11-06 | 30.49 | $30.49 | 8133 |
| 2024-11-05 | 30.49 | $30.49 | 3919 |
| 2024-11-04 | 30.48 | $30.48 | 4800 |
| 2024-11-01 | 30.47 | $30.48 | 12700 |
| 2024-10-31 | 30.47 | $30.42 | 1200 |
| 2024-10-30 | 30.47 | $30.43 | 821 |
| 2024-10-29 | 30.48 | $30.47 | 7231 |
| 2024-10-28 | 30.47 | $30.47 | 7643 |
| 2024-10-25 | 30.46 | $30.45 | 4000 |
| 2024-10-24 | 30.46 | $30.44 | 1000 |
| 2024-10-23 | 30.45 | $30.44 | 2211 |
| 2024-10-22 | 30.45 | $30.45 | 2300 |
| 2024-10-21 | 30.44 | $30.44 | 1815 |
| 2024-10-18 | 30.42 | $30.44 | 512 |
| 2024-10-17 | 30.41 | $30.41 | 5110 |
| 2024-10-16 | 30.39 | $30.40 | 700 |
| 2024-10-15 | 30.38 | $30.38 | 18300 |
| 2024-10-14 | 30.37 | $30.40 | 1320 |
| 2024-10-11 | 30.35 | $30.37 | 400 |
| 2024-10-10 | 30.34 | $30.32 | 6000 |
| 2024-10-09 | 30.33 | $30.33 | 2905 |
| 2024-10-08 | 30.32 | $30.30 | 9600 |
| 2024-10-07 | 30.32 | $30.29 | 632 |
| 2024-10-04 | 30.32 | $30.31 | 1600 |
| 2024-10-03 | 30.31 | $30.26 | 23300 |
| 2024-10-02 | 30.31 | $30.27 | 900 |
| 2024-10-01 | 30.31 | $30.26 | 1226 |
| 2024-09-30 | 30.32 | $30.30 | 10803 |
| 2024-09-27 | 30.31 | $30.30 | 100 |
| 2024-09-26 | 30.29 | $30.27 | 132201 |
| 2024-09-25 | 30.28 | $30.28 | 1503 |
| 2024-09-24 | 30.26 | $30.25 | 21111 |
| 2024-09-23 | 30.25 | $30.27 | 36600 |
| 2024-09-20 | 30.23 | $30.25 | 2800 |
| 2024-09-19 | 30.20 | $30.21 | 6714 |
| 2024-09-18 | 30.19 | $30.19 | 204 |
| 2024-09-17 | 30.17 | $30.18 | 2700 |
| 2024-09-16 | 30.15 | $30.18 | 104 |
| 2024-09-13 | 30.13 | $30.18 | 100 |
| 2024-09-12 | 30.10 | $30.14 | 5100 |
| 2024-09-11 | 30.07 | $30.10 | 1009 |
| 2024-09-10 | 30.05 | $30.04 | 1600 |
| 2024-09-09 | 30.05 | $30.00 | 700 |
| 2024-09-06 | 30.05 | $29.91 | 3640 |
| 2024-09-05 | 30.09 | $30.01 | 900 |
| 2024-09-04 | 30.10 | $30.00 | 15243 |
| 2024-09-03 | 30.11 | $29.99 | 1500 |
| 2024-08-30 | 30.13 | $30.13 | 3200 |
| 2024-08-29 | 30.10 | $30.09 | 1600 |
| 2024-08-28 | 30.08 | $30.06 | 7800 |
| 2024-08-27 | 30.07 | $30.08 | 1436 |
| 2024-08-26 | 30.04 | $30.05 | 4126 |
| 2024-08-23 | 30.01 | $30.05 | 4800 |
| 2024-08-22 | 29.98 | $29.99 | 401 |
| 2024-08-21 | 29.95 | $30.02 | 2600 |
| 2024-08-20 | 29.91 | $30.02 | 4800 |
| 2024-08-19 | 29.86 | $30.00 | 1400 |
| 2024-08-16 | 29.80 | $29.98 | 529 |
| 2024-08-15 | 29.74 | $29.95 | 3320 |
| 2024-08-14 | 29.67 | $29.90 | 2348 |
| 2024-08-13 | 29.61 | $29.83 | 7100 |
| 2024-08-12 | 29.55 | $29.71 | 2744 |
| 2024-08-09 | 29.52 | $29.70 | 618 |
| 2024-08-08 | 29.49 | $29.59 | 10500 |
| 2024-08-07 | 29.48 | $29.39 | 4800 |
| 2024-08-06 | 29.54 | $29.47 | 2800 |
| 2024-08-05 | 29.59 | $29.21 | 17335 |
| 2024-08-02 | 29.74 | $29.60 | 17925 |
| 2024-08-01 | 29.79 | $29.75 | 3100 |
| 2024-07-31 | 29.81 | $29.87 | 846 |
| 2024-07-30 | 29.79 | $29.79 | 7200 |
| 2024-07-29 | 29.79 | $29.80 | 3100 |
| 2024-07-26 | 29.79 | $29.78 | 5200 |
| 2024-07-25 | 29.80 | $29.69 | 1928 |
| 2024-07-24 | 29.83 | $29.72 | 9600 |
| 2024-07-23 | 29.87 | $29.86 | 2320 |
| 2024-07-22 | 29.86 | $29.86 | 3289 |
| 2024-07-19 | 29.86 | $29.79 | 5611 |
| 2024-07-18 | 29.87 | $29.79 | 15651 |
| 2024-07-17 | 29.89 | $29.84 | 11441 |
| 2024-07-16 | 29.89 | $29.89 | 2311 |
| 2024-07-15 | 29.87 | $29.87 | 10342 |
| 2024-07-12 | 29.86 | $29.87 | 11253 |
| 2024-07-11 | 29.84 | $29.83 | 2608 |
| 2024-07-10 | 29.83 | $29.85 | 3859 |
| 2024-07-09 | 29.81 | $29.80 | 2882 |
| 2024-07-08 | 29.81 | $29.81 | 3264 |
| 2024-07-05 | 29.79 | $29.78 | 1834 |
| 2024-07-03 | 29.78 | $29.78 | 2891 |
| 2024-07-02 | 29.76 | $29.76 | 6642 |
| 2024-07-01 | 29.75 | $29.73 | 14489 |
| 2024-06-28 | 29.73 | $29.70 | 4879 |
| 2024-06-27 | 29.73 | $29.73 | 8721 |
| 2024-06-26 | 29.71 | $29.69 | 3756 |
| 2024-06-25 | 29.70 | $29.68 | 7216 |
| 2024-06-24 | 29.69 | $29.65 | 320 |
| 2024-06-21 | 29.69 | $29.66 | 854 |
| 2024-06-20 | 29.68 | $29.65 | 893 |
| 2024-06-18 | 29.67 | $29.66 | 572 |
| 2024-06-17 | 29.65 | $29.65 | 3078 |
| 2024-06-14 | 29.62 | $29.61 | 399 |
| 2024-06-13 | 29.61 | $29.62 | 1312 |
| 2024-06-12 | 29.58 | $29.61 | 10901 |
| 2024-06-11 | 29.55 | $29.55 | 5297 |
| 2024-06-10 | 29.53 | $29.53 | 729 |
| 2024-06-07 | 29.52 | $29.50 | 788 |
| 2024-06-06 | 29.50 | $29.50 | 11621 |
| 2024-06-05 | 29.48 | $29.50 | 1257 |
| 2024-06-04 | 29.46 | $29.42 | 793 |
| 2024-06-03 | 29.45 | $29.41 | 29976 |
| 2024-05-31 | 29.44 | $29.40 | 6888 |
| 2024-05-30 | 29.43 | $29.30 | 3281 |
| 2024-05-29 | 29.45 | $29.36 | 3622 |
| 2024-05-28 | 29.45 | $29.39 | 2293 |
| 2024-05-24 | 29.45 | $29.41 | 1232 |
| 2024-05-23 | 29.43 | $29.34 | 3435 |
| 2024-05-22 | 29.42 | $29.38 | 3704 |
| 2024-05-21 | 29.41 | $29.40 | 454 |
| 2024-05-20 | 29.37 | $29.37 | 3274 |
| 2024-05-17 | 29.34 | $29.36 | 151 |
| 2024-05-16 | 29.30 | $29.34 | 566 |
| 2024-05-15 | 29.26 | $29.35 | 2832 |
| 2024-05-14 | 29.20 | $29.23 | 2260 |
| 2024-05-13 | 29.17 | $29.21 | 3799 |
| 2024-05-10 | 29.13 | $29.22 | 37798 |
| 2024-05-09 | 29.08 | $29.17 | 7422 |
| 2024-05-08 | 29.03 | $29.12 | 6044 |
| 2024-05-07 | 28.99 | $29.12 | 182 |
| 2024-05-06 | 28.94 | $29.11 | 11826 |
| 2024-05-03 | 28.87 | $29.02 | 9099 |
| 2024-05-02 | 28.83 | $28.88 | 907 |
| 2024-05-01 | 28.82 | $28.81 | 6362 |
| 2024-04-30 | 28.82 | $28.84 | 369 |
| 2024-04-29 | 28.82 | $28.96 | 810 |
| 2024-04-26 | 28.79 | $28.93 | 1781 |
| 2024-04-25 | 28.75 | $28.82 | 110 |
| 2024-04-24 | 28.74 | $28.87 | 203 |
| 2024-04-23 | 28.72 | $28.86 | 1190 |
| 2024-04-22 | 28.70 | $28.73 | 1784 |
| 2024-04-19 | 28.71 | $28.61 | 1985 |
| 2024-04-18 | 28.76 | $28.69 | 5784 |
| 2024-04-17 | 28.80 | $28.68 | 4497 |
| 2024-04-16 | 28.86 | $28.75 | 4469 |
| 2024-04-15 | 28.90 | $28.76 | 2136 |
| 2024-04-12 | 28.95 | $28.84 | 803 |
| 2024-04-11 | 28.98 | $28.98 | 506 |
| 2024-04-10 | 28.98 | $28.91 | 2427 |
| 2024-04-09 | 29.00 | $28.99 | 1961 |
| 2024-04-08 | 29.00 | $28.98 | 4838 |
| 2024-04-05 | 29.00 | $28.96 | 1629 |
| 2024-04-04 | 29.00 | $28.88 | 1628 |
| 2024-04-03 | 29.03 | $28.98 | 6370 |
| 2024-04-02 | 29.03 | $28.96 | 373 |
| 2024-04-01 | 29.04 | $29.02 | 2359 |
| 2024-03-28 | 29.02 | $29.02 | 3980 |
| 2024-03-27 | 29.01 | $29.02 | 389 |
| 2024-03-26 | 28.98 | $28.96 | 311 |
| 2024-03-25 | 28.97 | $28.96 | 8106 |
| 2024-03-22 | 28.96 | $29.00 | 1652 |
| 2024-03-21 | 28.93 | $28.98 | 641 |
| 2024-03-20 | 28.90 | $28.95 | 1903 |
| 2024-03-19 | 28.86 | $28.88 | 11800 |
| 2024-03-18 | 28.85 | $28.83 | 32515 |
| 2024-03-15 | 28.84 | $28.78 | 5966 |
| 2024-03-14 | 28.84 | $28.82 | 10193 |
| 2024-03-13 | 28.83 | $28.85 | 585 |
| 2024-03-12 | 28.81 | $28.86 | 330 |
| 2024-03-11 | 28.78 | $28.76 | 397 |
| 2024-03-08 | 28.78 | $28.78 | 2427 |
| 2024-03-07 | 28.76 | $28.79 | 4405 |
| 2024-03-06 | 28.74 | $28.73 | 1587 |
| 2024-03-05 | 28.73 | $28.67 | 35493 |
| 2024-03-04 | 28.74 | $28.75 | 6874 |
| 2024-03-01 | 28.72 | $28.76 | 14168 |
| 2024-02-29 | 28.69 | $28.74 | 555353 |
| 2024-02-28 | 28.66 | $28.65 | 2213 |
| 2024-02-27 | 28.65 | $28.68 | 3359 |
| 2024-02-26 | 28.62 | $28.65 | 3929 |
| 2024-02-23 | 28.60 | $28.70 | 1729 |
| 2024-02-22 | 28.56 | $28.66 | 1799 |
| 2024-02-21 | 28.52 | $28.51 | 18512 |
| 2024-02-20 | 28.52 | $28.48 | 7089 |
| 2024-02-16 | 28.53 | $28.52 | 17254 |
| 2024-02-15 | 28.53 | $28.57 | 9924 |
| 2024-02-14 | 28.51 | $28.53 | 6247 |
| 2024-02-13 | 28.50 | $28.40 | 49540 |
| 2024-02-12 | 28.52 | $28.57 | 64918 |
| 2024-02-09 | 28.49 | $28.58 | 7037 |
| 2024-02-08 | 28.46 | $28.50 | 34608 |
| 2024-02-07 | 28.44 | $28.53 | 1642 |
| 2024-02-06 | 28.41 | $28.48 | 3960 |
| 2024-02-05 | 28.38 | $28.44 | 1782 |
| 2024-02-02 | 28.36 | $28.46 | 1819 |
| 2024-02-01 | 28.33 | $28.40 | 3067 |
| 2024-01-31 | 28.31 | $28.29 | 4489 |
| 2024-01-30 | 28.32 | $28.42 | 7607 |
| 2024-01-29 | 28.30 | $28.43 | 9927 |
| 2024-01-26 | 28.26 | $28.34 | 13448 |
| 2024-01-25 | 28.24 | $28.33 | 4265 |
| 2024-01-24 | 28.23 | $28.30 | 21248 |
| 2024-01-23 | 28.22 | $28.29 | 7833 |
| 2024-01-22 | 28.21 | $28.29 | 14623 |
| 2024-01-19 | 28.20 | $28.22 | 5089 |
| 2024-01-18 | 28.20 | $28.09 | 13760 |
| 2024-01-17 | 28.25 | $28.02 | 5541 |
| 2024-01-16 | 28.34 | $28.05 | 11185 |
| 2024-01-12 | 28.43 | $28.46 | 3696 |
| 2024-01-11 | 28.41 | $28.47 | 12980 |
| 2024-01-10 | 28.38 | $28.41 | 5742 |
| 2024-01-09 | 28.36 | $28.37 | 11366 |
| 2024-01-08 | 28.35 | $28.36 | 5719 |
| 2024-01-05 | 28.33 | $28.19 | 11636 |
| 2024-01-04 | 28.36 | $28.18 | 1582 |
| 2024-01-03 | 28.41 | $28.23 | 14617 |
| 2024-01-02 | 28.44 | $28.27 | 15449 |
| 2023-12-29 | 28.46 | $28.36 | 9532 |
| 2023-12-28 | 28.46 | $28.39 | 24169 |
| 2023-12-27 | 28.44 | $28.35 | 11284 |
| 2023-12-26 | 28.43 | $28.35 | 31133 |
| 2023-12-22 | 28.41 | $28.32 | 40277 |
| 2023-12-21 | 28.39 | $28.26 | 64796 |
| 2023-12-20 | 28.38 | $28.16 | 66831 |
| 2023-12-19 | 28.39 | $28.34 | 52439 |
| 2023-12-18 | 28.35 | $28.30 | 27877 |
| 2023-12-15 | 28.30 | $28.25 | 35190 |
| 2023-12-14 | 28.26 | $28.19 | 73050 |
| 2023-12-13 | 28.21 | $28.21 | 67293 |
| 2023-12-12 | 28.15 | $28.02 | 87691 |
| 2023-12-11 | 28.12 | $27.98 | 95027 |
| 2023-12-08 | 28.10 | $27.91 | 92679 |
| 2023-12-07 | 28.08 | $27.86 | 78973 |
| 2023-12-06 | 28.08 | $27.78 | 154916 |
| 2023-12-05 | 28.09 | $27.86 | 173460 |
| 2023-12-04 | 28.07 | $27.83 | 232021 |
| 2023-12-01 | 28.05 | $27.93 | 418900 |
| 2023-11-30 | 27.98 | $27.82 | 227600 |
| 2023-11-29 | 27.93 | $27.67 | 39100 |
| 2023-11-28 | 27.91 | $27.73 | 27700 |
| 2023-11-27 | 27.85 | $27.67 | 13400 |
| 2023-11-24 | 27.80 | $27.71 | 5400 |
| 2023-11-22 | 27.71 | $27.72 | 34300 |
| 2023-11-21 | 27.59 | $27.56 | 6800 |
| 2023-11-20 | 27.48 | $27.64 | 29300 |
| 2023-11-17 | 27.32 | $27.42 | 36400 |
| 2023-11-16 | 27.19 | $27.40 | 19800 |
| 2023-11-15 | 27.03 | $27.34 | 73900 |
| 2023-11-14 | 26.85 | $27.32 | 7900 |
| 2023-11-13 | 26.63 | $26.81 | 15100 |
| 2023-11-10 | 26.52 | $26.85 | 2500 |
| 2023-11-09 | 26.37 | $26.43 | 8900 |
| 2023-11-08 | 26.33 | $26.65 | 29300 |
| 2023-11-07 | 26.20 | $26.60 | 17500 |
| 2023-11-06 | 26.06 | $26.53 | 11900 |
| 2023-11-03 | 25.91 | $26.51 | 5300 |
| 2023-11-02 | 25.73 | $26.28 | 436700 |
| 2023-11-01 | 25.60 | $25.86 | 17200 |
| 2023-10-31 | 25.57 | $25.70 | 31000 |
| 2023-10-30 | 25.59 | $25.59 | 8500 |
| 2023-10-27 | 25.66 | $25.40 | 4900 |
| 2023-10-26 | 25.81 | $25.45 | 5000 |
| 2023-10-25 | 25.97 | $25.72 | 400300 |
| 2023-10-24 | 26.09 | $26.01 | 3300 |
| 2023-10-23 | 26.15 | $25.90 | 20400 |
| 2023-10-20 | 26.26 | $25.93 | 22100 |
| 2023-10-19 | 26.38 | $26.20 | 12400 |
| 2023-10-18 | 26.45 | $26.34 | 25900 |
| 2023-10-17 | 26.48 | $26.65 | 20200 |
| 2023-10-16 | 26.43 | $26.68 | 19200 |
| 2023-10-13 | 26.35 | $26.43 | 44000 |
| 2023-10-12 | 26.35 | $26.52 | 4900 |
| 2023-10-11 | 26.31 | $26.68 | 6200 |
| 2023-10-10 | 26.21 | $26.59 | 1700 |
| 2023-10-09 | 26.13 | $26.48 | 2400 |
| 2023-10-06 | 26.07 | $26.37 | 3300 |
| 2023-10-05 | 26.03 | $26.13 | 16900 |
| 2023-10-04 | 26.06 | $26.16 | 2700 |
| 2023-10-03 | 26.10 | $25.99 | 8200 |
| 2023-10-02 | 26.21 | $26.24 | 13000 |
| 2023-09-29 | 26.26 | $26.26 | 6400 |
| 2023-09-28 | 26.32 | $26.31 | 3300 |
| 2023-09-27 | 26.39 | $26.18 | 10500 |
| 2023-09-26 | 26.51 | $26.25 | 74600 |
| 2023-09-25 | 26.64 | $26.48 | 2700 |
| 2023-09-22 | 26.73 | $26.41 | 2900 |
| 2023-09-21 | 26.87 | $26.44 | 318200 |
| 2023-09-20 | 27.02 | $26.79 | 5700 |
| 2023-09-19 | 27.10 | $27.05 | 88200 |
| 2023-09-18 | 27.11 | $27.05 | 1600 |
| 2023-09-15 | 27.12 | $27.02 | 4900 |
| 2023-09-14 | 27.15 | $27.27 | 6700 |
| 2023-09-13 | 27.10 | $27.09 | 3900 |
| 2023-09-12 | 27.10 | $27.06 | 19700 |
| 2023-09-11 | 27.11 | $27.18 | 2300 |
| 2023-09-08 | 27.08 | $27.04 | 2900 |
| 2023-09-07 | 27.09 | $27.02 | 9700 |
| 2023-09-06 | 27.10 | $27.07 | 3600 |
| 2023-09-05 | 27.11 | $27.20 | 3000 |
| 2023-09-01 | 27.07 | $27.26 | 9300 |
| 2023-08-31 | 27.00 | $27.26 | 32400 |
| 2023-08-30 | 26.92 | $27.24 | 5600 |
| 2023-08-29 | 26.82 | $27.18 | 3200 |
| 2023-08-28 | 26.73 | $26.92 | 9700 |
| 2023-08-25 | 26.70 | $26.83 | 1300 |
| 2023-08-24 | 26.69 | $26.71 | 800 |
| 2023-08-23 | 26.72 | $26.91 | 4300 |
| 2023-08-22 | 26.70 | $26.75 | 2600 |
| 2023-08-21 | 26.73 | $26.76 | 4400 |
| 2023-08-18 | 26.76 | $26.64 | 3400 |
| 2023-08-17 | 26.84 | $26.64 | 15500 |
| 2023-08-16 | 26.93 | $26.78 | 14300 |
| 2023-08-15 | 27.01 | $26.90 | 31800 |
| 2023-08-14 | 27.06 | $27.10 | 13200 |
| 2023-08-11 | 27.07 | $27.01 | 13000 |
| 2023-08-10 | 27.10 | $27.01 | 5300 |
| 2023-08-09 | 27.14 | $27.00 | 65000 |
| 2023-08-08 | 27.19 | $27.11 | 37100 |
| 2023-08-07 | 27.22 | $27.15 | 39000 |
| 2023-08-04 | 27.24 | $27.03 | 2400 |
| 2023-08-03 | 27.29 | $27.09 | 28100 |
| 2023-08-02 | 27.35 | $27.13 | 27700 |
| 2023-08-01 | 27.39 | $27.32 | 1.5M |
| 2023-07-31 | 27.39 | $27.36 | 5200 |
| 2023-07-28 | 27.37 | $27.34 | 11200 |
| 2023-07-27 | 27.34 | $27.21 | 20300 |
| 2023-07-26 | 27.35 | $27.30 | 11500 |
| 2023-07-25 | 27.33 | $27.29 | 6500 |
| 2023-07-24 | 27.31 | $27.26 | 56700 |
| 2023-07-21 | 27.28 | $27.26 | 22800 |
| 2023-07-20 | 27.25 | $27.20 | 4100 |
| 2023-07-19 | 27.23 | $27.25 | 29400 |
| 2023-07-18 | 27.18 | $27.25 | 10900 |
| 2023-07-17 | 27.11 | $27.15 | 24400 |
| 2023-07-14 | 27.06 | $27.13 | 6900 |
| 2023-07-13 | 27.00 | $27.11 | 31300 |
| 2023-07-12 | 26.93 | $26.99 | 30300 |
| 2023-07-11 | 26.88 | $26.86 | 279600 |
| 2023-07-10 | 26.86 | $26.77 | 14700 |
| 2023-07-07 | 26.86 | $26.71 | 19600 |
| 2023-07-06 | 26.88 | $26.76 | 6800 |
| 2023-07-05 | 26.88 | $26.90 | 53900 |
| 2023-07-03 | 26.83 | $26.89 | 27500 |
| 2023-06-30 | 26.78 | $26.87 | 76300 |
| 2023-06-29 | 26.71 | $26.66 | 41100 |
| 2023-06-28 | 26.69 | $26.63 | 18700 |
| 2023-06-27 | 26.68 | $26.62 | 146400 |
| 2023-06-26 | 26.66 | $26.41 | 20500 |
| 2023-06-23 | 26.69 | $26.50 | 6800 |
| 2023-06-22 | 26.71 | $26.62 | 20800 |
| 2023-06-21 | 26.69 | $26.53 | 13900 |
| 2023-06-20 | 26.68 | $26.63 | 6400 |
| 2023-06-16 | 26.64 | $26.68 | 10200 |
| 2023-06-15 | 26.57 | $26.71 | 27700 |
| 2023-06-14 | 26.47 | $26.52 | 19100 |
| 2023-06-13 | 26.40 | $26.54 | 28700 |
| 2023-06-12 | 26.31 | $26.43 | 8800 |
| 2023-06-09 | 26.23 | $26.26 | 23200 |
| 2023-06-08 | 26.18 | $26.23 | 55400 |
| 2023-06-07 | 26.13 | $26.13 | 44900 |
| 2023-06-06 | 26.10 | $26.20 | 22100 |
| 2023-06-05 | 26.04 | $26.15 | 28100 |
| 2023-06-02 | 25.98 | $26.24 | 10800 |
| 2023-06-01 | 25.87 | $25.98 | 17400 |
| 2023-05-31 | 25.83 | $25.85 | 113700 |
| 2023-05-30 | 25.81 | $25.90 | 26400 |
| 2023-05-26 | 25.77 | $25.91 | 3500 |
| 2023-05-25 | 25.72 | $25.69 | 11800 |
| 2023-05-24 | 25.72 | $25.56 | 43700 |
| 2023-05-23 | 25.77 | $25.68 | 43500 |
| 2023-05-22 | 25.79 | $25.85 | 65600 |
| 2023-05-19 | 25.76 | $25.86 | 8600 |
| 2023-05-18 | 25.71 | $25.87 | 25800 |
| 2023-05-17 | 25.66 | $25.73 | 18000 |
| 2023-05-16 | 25.64 | $25.56 | 10600 |
| 2023-05-15 | 25.66 | $25.66 | 5900 |
| 2023-05-12 | 25.66 | $25.62 | 313900 |
| 2023-05-11 | 25.67 | $25.65 | 19600 |
| 2023-05-10 | 25.67 | $25.68 | 117100 |
| 2023-05-09 | 25.66 | $25.63 | 4100 |
| 2023-05-08 | 25.66 | $25.68 | 4200 |
| 2023-05-05 | 25.65 | $25.68 | 15800 |
| 2023-05-04 | 25.63 | $25.45 | 16200 |
| 2023-05-03 | 25.69 | $25.55 | 30900 |
| 2023-05-02 | 25.72 | $25.63 | 22100 |
| 2023-05-01 | 25.73 | $25.78 | 32100 |
| 2023-04-28 | 25.69 | $25.78 | 14900 |
| 2023-04-27 | 25.65 | $25.62 | 108100 |
| 2023-04-26 | 25.64 | $25.40 | 23700 |
| 2023-04-25 | 25.70 | $25.45 | 57900 |
| 2023-04-24 | 25.76 | $25.67 | 52300 |
| 2023-04-21 | 25.76 | $25.66 | 20700 |
| 2023-04-20 | 25.75 | $25.63 | 13300 |
| 2023-04-19 | 25.76 | $25.70 | 28500 |
| 2023-04-18 | 25.74 | $25.69 | 28700 |
| 2023-04-17 | 25.71 | $25.63 | 33900 |
| 2023-04-14 | 25.69 | $25.66 | 61700 |
| 2023-04-13 | 25.66 | $25.71 | 30500 |
| 2023-04-12 | 25.61 | $25.52 | 19500 |
| 2023-04-11 | 25.59 | $25.56 | 8800 |
| 2023-04-10 | 25.56 | $25.55 | 15300 |
| 2023-04-06 | 25.52 | $25.56 | 18800 |
| 2023-04-05 | 25.47 | $25.52 | 17500 |
| 2023-04-04 | 25.42 | $25.51 | 8300 |
| 2023-04-03 | 25.36 | $25.59 | 6400 |
| 2023-03-31 | 25.25 | $25.53 | 571300 |
| 2023-03-30 | 25.15 | $25.33 | 16100 |
| 2023-03-29 | 25.07 | $25.29 | 22700 |
| 2023-03-28 | 25.00 | $25.06 | 17900 |
| 2023-03-27 | 24.99 | $25.09 | 11700 |
| 2023-03-24 | 24.96 | $25.11 | 29400 |
| 2023-03-23 | 24.92 | $24.99 | 36400 |
| 2023-03-22 | 24.90 | $25.00 | 34400 |
| 2023-03-21 | 24.89 | $25.16 | 25800 |
| 2023-03-20 | 24.82 | $24.99 | 10100 |
| 2023-03-17 | 24.79 | $24.87 | 8300 |
| 2023-03-16 | 24.80 | $25.01 | 29700 |
| 2023-03-15 | 24.77 | $24.80 | 17700 |
| 2023-03-14 | 24.79 | $24.89 | 14900 |
| 2023-03-13 | 24.80 | $24.69 | 22000 |
| 2023-03-10 | 24.87 | $24.62 | 22500 |
| 2023-03-09 | 24.99 | $24.84 | 33100 |
| 2023-03-08 | 25.06 | $25.08 | 26000 |
| 2023-03-07 | 25.07 | $25.04 | 16600 |
| 2023-03-06 | 25.10 | $25.27 | 8800 |
| 2023-03-03 | 25.07 | $25.26 | 7600 |
| 2023-03-02 | 25.03 | $25.05 | 16100 |
| 2023-03-01 | 25.04 | $24.95 | 18900 |
| 2023-02-28 | 25.10 | $25.00 | 21600 |
| 2023-02-27 | 25.15 | $25.02 | 20700 |
| 2023-02-24 | 25.21 | $24.97 | 14400 |
| 2023-02-23 | 25.30 | $25.13 | 13300 |
| 2023-02-22 | 25.35 | $25.06 | 25400 |
| 2023-02-21 | 25.44 | $25.09 | 14100 |
| 2023-02-17 | 25.54 | $25.33 | 16900 |
| 2023-02-16 | 25.58 | $25.37 | 19700 |
| 2023-02-15 | 25.61 | $25.53 | 10400 |
| 2023-02-14 | 25.60 | $25.52 | 83800 |
| 2023-02-13 | 25.58 | $25.50 | 48600 |
| 2023-02-10 | 25.57 | $25.39 | 14200 |
| 2023-02-09 | 25.58 | $25.34 | 32100 |
| 2023-02-08 | 25.60 | $25.44 | 9900 |
| 2023-02-07 | 25.60 | $25.59 | 18800 |
| 2023-02-06 | 25.54 | $25.42 | 64200 |
| 2023-02-03 | 25.52 | $25.52 | 59300 |
| 2023-02-02 | 25.46 | $25.59 | 16800 |
| 2023-02-01 | 25.36 | $25.43 | 44600 |
| 2023-01-31 | 25.28 | $25.29 | 86500 |
| 2023-01-30 | 25.23 | $25.10 | 26100 |
| 2023-01-27 | 25.22 | $25.27 | 27200 |
| 2023-01-26 | 25.15 | $25.23 | 64500 |
| 2023-01-25 | 25.08 | $25.09 | 88200 |
| 2023-01-24 | 25.04 | $25.09 | 171200 |
| 2023-01-23 | 24.98 | $25.13 | 46200 |
| 2023-01-20 | 24.89 | $24.92 | 35600 |
| 2023-01-19 | 24.86 | $24.72 | 60300 |
| 2023-01-18 | 24.87 | $24.81 | 24900 |
| 2023-01-17 | 24.86 | $25.00 | 36600 |
| 2023-01-13 | 24.78 | $25.01 | 59500 |
| 2023-01-12 | 24.68 | $24.93 | 10200 |
| 2023-01-11 | 24.59 | $24.88 | 14700 |
| 2023-01-10 | 24.49 | $24.72 | 36800 |
| 2023-01-09 | 24.42 | $24.62 | 64400 |
| 2023-01-06 | 24.37 | $24.65 | 15600 |
| 2023-01-05 | 24.30 | $24.34 | 13500 |
| 2023-01-04 | 24.32 | $24.47 | 22500 |
| 2023-01-03 | 24.30 | $24.38 | 23700 |
| 2022-12-30 | 24.31 | $24.41 | 10000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.55
2026-07-17
Close Price
$35.72
Vol: 7103
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.27
Average
58.55
Maximum
78.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.55 | $35.72 | 7103 |
| 2026-07-16 | 61.69 | $35.85 | 5736 |
| 2026-07-15 | 62.94 | $35.88 | 7440 |
| 2026-07-14 | 61.96 | $35.84 | 6505 |
| 2026-07-13 | 60.22 | $35.77 | 4018 |
| 2026-07-10 | 63.38 | $35.85 | 12414 |
| 2026-07-09 | 61.95 | $35.79 | 8930 |
| 2026-07-08 | 59.46 | $35.69 | 8230 |
| 2026-07-07 | 60.21 | $35.71 | 7600 |
| 2026-07-06 | 62.45 | $35.77 | 6900 |
| 2026-07-02 | 59.59 | $35.65 | 4635 |
| 2026-07-01 | 59.35 | $35.64 | 10830 |
| 2026-06-30 | 59.69 | $35.65 | 19347 |
| 2026-06-29 | 57.09 | $35.54 | 5000 |
| 2026-06-26 | 52.30 | $35.36 | 6800 |
| 2026-06-25 | 53.56 | $35.40 | 6700 |
| 2026-06-24 | 53.56 | $35.40 | 7217 |
| 2026-06-23 | 54.45 | $35.43 | 9229 |
| 2026-06-22 | 60.14 | $35.61 | 8711 |
| 2026-06-18 | 59.92 | $35.60 | 7019 |
| 2026-06-17 | 56.73 | $35.46 | 8100 |
| 2026-06-16 | 61.37 | $35.60 | 8500 |
| 2026-06-15 | 63.48 | $35.66 | 17100 |
| 2026-06-12 | 58.76 | $35.45 | 9000 |
| 2026-06-11 | 57.26 | $35.39 | 9500 |
| 2026-06-10 | 51.37 | $35.18 | 14434 |
| 2026-06-09 | 57.46 | $35.35 | 203327 |
| 2026-06-08 | 60.25 | $35.42 | 4627 |
| 2026-06-05 | 59.17 | $35.38 | 13247 |
| 2026-06-04 | 71.61 | $35.65 | 17300 |
| 2026-06-03 | 70.52 | $35.60 | 37523 |
| 2026-06-02 | 73.75 | $35.66 | 15000 |
| 2026-06-01 | 73.36 | $35.64 | 10400 |
| 2026-05-29 | 73.88 | $35.65 | 15042 |
| 2026-05-28 | 72.60 | $35.58 | 12305 |
| 2026-05-27 | 71.45 | $35.52 | 7200 |
| 2026-05-26 | 71.27 | $35.51 | 8900 |
| 2026-05-22 | 70.14 | $35.45 | 5600 |
| 2026-05-21 | 69.18 | $35.40 | 9417 |
| 2026-05-20 | 68.21 | $35.35 | 6008 |
| 2026-05-19 | 66.40 | $35.26 | 9000 |
| 2026-05-18 | 68.45 | $35.31 | 8416 |
| 2026-05-15 | 68.45 | $35.31 | 9100 |
| 2026-05-14 | 72.08 | $35.40 | 5500 |
| 2026-05-13 | 70.60 | $35.31 | 9500 |
| 2026-05-12 | 70.10 | $35.28 | 8200 |
| 2026-05-11 | 70.10 | $35.28 | 9945 |
| 2026-05-08 | 69.94 | $35.27 | 9917 |
| 2026-05-07 | 68.56 | $35.18 | 22340 |
| 2026-05-06 | 69.57 | $35.21 | 60600 |
| 2026-05-05 | 67.43 | $35.07 | 12723 |
| 2026-05-04 | 65.45 | $34.95 | 10500 |
| 2026-05-01 | 68.07 | $35.03 | 31815 |
| 2026-04-30 | 67.77 | $35.01 | 34100 |
| 2026-04-29 | 64.88 | $34.83 | 12701 |
| 2026-04-28 | 64.72 | $34.82 | 6700 |
| 2026-04-27 | 66.21 | $34.87 | 3635 |
| 2026-04-24 | 66.21 | $34.87 | 5800 |
| 2026-04-23 | 64.59 | $34.76 | 11800 |
| 2026-04-22 | 65.95 | $34.81 | 8320 |
| 2026-04-21 | 63.62 | $34.65 | 9900 |
| 2026-04-20 | 66.04 | $34.74 | 9000 |
| 2026-04-17 | 66.85 | $34.77 | 11100 |
| 2026-04-16 | 64.80 | $34.62 | 9508 |
| 2026-04-15 | 64.39 | $34.59 | 9903 |
| 2026-04-14 | 62.56 | $34.46 | 8925 |
| 2026-04-13 | 60.02 | $34.29 | 7515 |
| 2026-04-10 | 57.61 | $34.14 | 13200 |
| 2026-04-09 | 58.05 | $34.16 | 8600 |
| 2026-04-08 | 56.12 | $34.04 | 6700 |
| 2026-04-07 | 48.87 | $33.65 | 6000 |
| 2026-04-06 | 48.45 | $33.63 | 14200 |
| 2026-04-02 | 46.60 | $33.54 | 14225 |
| 2026-04-01 | 46.19 | $33.52 | 17100 |
| 2026-03-31 | 43.95 | $33.41 | 3945 |
| 2026-03-30 | 33.41 | $32.97 | 8642 |
| 2026-03-27 | 34.68 | $33.06 | 9200 |
| 2026-03-26 | 38.36 | $33.30 | 7005 |
| 2026-03-25 | 43.28 | $33.57 | 6300 |
| 2026-03-24 | 40.88 | $33.48 | 11400 |
| 2026-03-23 | 41.81 | $33.53 | 5002 |
| 2026-03-20 | 35.98 | $33.32 | 9400 |
| 2026-03-19 | 40.58 | $33.57 | 18000 |
| 2026-03-18 | 40.98 | $33.59 | 12700 |
| 2026-03-17 | 45.19 | $33.79 | 7100 |
| 2026-03-16 | 44.65 | $33.77 | 7208 |
| 2026-03-13 | 39.55 | $33.59 | 6300 |
| 2026-03-12 | 41.57 | $33.69 | 10349 |
| 2026-03-11 | 45.55 | $33.87 | 11400 |
| 2026-03-10 | 46.01 | $33.89 | 14136 |
| 2026-03-09 | 47.16 | $33.94 | 28225 |
| 2026-03-06 | 42.84 | $33.78 | 12922 |
| 2026-03-05 | 47.70 | $33.99 | 13142 |
| 2026-03-04 | 51.39 | $34.13 | 9900 |
| 2026-03-03 | 46.31 | $33.95 | 16613 |
| 2026-03-02 | 52.04 | $34.15 | 5600 |
| 2026-02-27 | 51.18 | $34.12 | 19130 |
| 2026-02-26 | 55.61 | $34.26 | 10212 |
| 2026-02-25 | 55.35 | $34.25 | 21200 |
| 2026-02-24 | 53.79 | $34.19 | 9646 |
| 2026-02-23 | 50.23 | $34.06 | 15500 |
| 2026-02-20 | 55.21 | $34.22 | 14927 |
| 2026-02-19 | 50.87 | $34.07 | 24517 |
| 2026-02-18 | 51.82 | $34.10 | 12825 |
| 2026-02-17 | 49.42 | $34.02 | 10923 |
| 2026-02-13 | 48.50 | $33.99 | 13828 |
| 2026-02-12 | 47.91 | $33.97 | 14211 |
| 2026-02-11 | 54.51 | $34.19 | 22700 |
| 2026-02-10 | 54.51 | $34.19 | 15900 |
| 2026-02-09 | 57.09 | $34.27 | 177316 |
| 2026-02-06 | 54.53 | $34.17 | 13700 |
| 2026-02-05 | 45.97 | $33.89 | 7100 |
| 2026-02-04 | 50.49 | $34.03 | 19200 |
| 2026-02-03 | 55.28 | $34.16 | 8726 |
| 2026-02-02 | 58.10 | $34.23 | 13905 |
| 2026-01-30 | 57.21 | $34.20 | 20220 |
| 2026-01-29 | 59.20 | $34.25 | 9106 |
| 2026-01-28 | 61.23 | $34.30 | 7718 |
| 2026-01-27 | 60.72 | $34.28 | 11900 |
| 2026-01-26 | 59.45 | $34.23 | 7100 |
| 2026-01-23 | 57.08 | $34.14 | 13722 |
| 2026-01-22 | 55.72 | $34.09 | 10345 |
| 2026-01-21 | 55.45 | $34.08 | 12327 |
| 2026-01-20 | 49.96 | $33.89 | 19436 |
| 2026-01-16 | 63.69 | $34.24 | 12437 |
| 2026-01-15 | 62.58 | $34.20 | 11400 |
| 2026-01-14 | 60.56 | $34.13 | 10300 |
| 2026-01-13 | 63.83 | $34.20 | 11207 |
| 2026-01-12 | 65.75 | $34.24 | 9900 |
| 2026-01-09 | 66.23 | $34.25 | 22610 |
| 2026-01-08 | 62.92 | $34.12 | 18543 |
| 2026-01-07 | 62.65 | $34.11 | 19122 |
| 2026-01-06 | 62.40 | $34.10 | 41500 |
| 2026-01-05 | 60.59 | $34.03 | 12400 |
| 2026-01-02 | 58.99 | $33.97 | 47900 |
| 2025-12-31 | 58.18 | $33.94 | 13600 |
| 2025-12-30 | 62.47 | $34.05 | 24049 |
| 2025-12-29 | 62.87 | $34.06 | 13700 |
| 2025-12-26 | 63.64 | $34.08 | 6600 |
| 2025-12-24 | 63.64 | $34.08 | 3531 |
| 2025-12-23 | 62.17 | $34.01 | 29800 |
| 2025-12-22 | 62.86 | $34.03 | 75212 |
| 2025-12-19 | 60.35 | $33.91 | 19800 |
| 2025-12-18 | 57.13 | $33.77 | 36800 |
| 2025-12-17 | 53.28 | $33.62 | 51907 |
| 2025-12-16 | 58.62 | $33.78 | 37700 |
| 2025-12-15 | 60.05 | $33.82 | 50200 |
| 2025-12-12 | 60.76 | $33.84 | 32500 |
| 2025-12-11 | 65.50 | $33.97 | 32443 |
| 2025-12-10 | 64.06 | $33.90 | 21400 |
| 2025-12-09 | 61.45 | $33.78 | 39903 |
| 2025-12-08 | 62.53 | $33.81 | 60100 |
| 2025-12-05 | 62.32 | $33.80 | 33700 |
| 2025-12-04 | 62.99 | $33.82 | 56500 |
| 2025-12-03 | 62.80 | $33.81 | 39217 |
| 2025-12-02 | 60.90 | $33.71 | 102700 |
| 2025-12-01 | 60.71 | $33.70 | 220643 |
| 2025-11-28 | 60.99 | $33.71 | 55208 |
| 2025-11-26 | 62.09 | $33.75 | 108119 |
| 2025-11-25 | 60.74 | $33.67 | 19600 |
| 2025-11-24 | 59.02 | $33.57 | 54000 |
| 2025-11-21 | 50.28 | $33.15 | 21632 |
| 2025-11-20 | 43.47 | $32.90 | 26535 |
| 2025-11-19 | 51.83 | $33.21 | 26733 |
| 2025-11-18 | 49.45 | $33.13 | 22310 |
| 2025-11-17 | 52.87 | $33.24 | 11707 |
| 2025-11-14 | 58.07 | $33.39 | 34912 |
| 2025-11-13 | 57.81 | $33.38 | 21439 |
| 2025-11-12 | 63.49 | $33.53 | 27938 |
| 2025-11-11 | 64.29 | $33.55 | 10200 |
| 2025-11-10 | 62.73 | $33.48 | 11400 |
| 2025-11-07 | 56.54 | $33.24 | 19509 |
| 2025-11-06 | 57.68 | $33.27 | 11900 |
| 2025-11-05 | 62.88 | $33.40 | 5.8M |
| 2025-11-04 | 60.26 | $33.30 | 35000 |
| 2025-11-03 | 65.54 | $33.42 | 16030 |
| 2025-10-31 | 64.30 | $33.37 | 32806 |
| 2025-10-30 | 63.55 | $33.34 | 32900 |
| 2025-10-29 | 65.28 | $33.38 | 23700 |
| 2025-10-28 | 67.01 | $33.42 | 42200 |
| 2025-10-27 | 67.43 | $33.43 | 16913 |
| 2025-10-24 | 64.67 | $33.30 | 19333 |
| 2025-10-23 | 62.83 | $33.22 | 25600 |
| 2025-10-22 | 61.14 | $33.15 | 28539 |
| 2025-10-21 | 62.29 | $33.18 | 30904 |
| 2025-10-20 | 62.06 | $33.17 | 11534 |
| 2025-10-17 | 57.46 | $32.98 | 27531 |
| 2025-10-16 | 55.01 | $32.89 | 22619 |
| 2025-10-15 | 58.58 | $32.99 | 19042 |
| 2025-10-14 | 57.26 | $32.94 | 40400 |
| 2025-10-13 | 59.04 | $32.99 | 25400 |
| 2025-10-10 | 50.90 | $32.71 | 20900 |
| 2025-10-09 | 68.44 | $33.09 | 44400 |
| 2025-10-08 | 71.52 | $33.14 | 23200 |
| 2025-10-07 | 68.86 | $33.04 | 23730 |
| 2025-10-06 | 72.06 | $33.09 | 28834 |
| 2025-10-03 | 70.77 | $33.04 | 105804 |
| 2025-10-02 | 70.51 | $33.03 | 33822 |
| 2025-10-01 | 70.26 | $33.02 | 30942 |
| 2025-09-30 | 69.52 | $32.99 | 78100 |
| 2025-09-29 | 68.27 | $32.94 | 15724 |
| 2025-09-26 | 67.26 | $32.90 | 28426 |
| 2025-09-25 | 64.85 | $32.81 | 26936 |
| 2025-09-24 | 66.40 | $32.84 | 40400 |
| 2025-09-23 | 67.42 | $32.86 | 55029 |
| 2025-09-22 | 71.03 | $32.93 | 18600 |
| 2025-09-19 | 69.94 | $32.88 | 18604 |
| 2025-09-18 | 68.82 | $32.83 | 47329 |
| 2025-09-17 | 67.68 | $32.78 | 35300 |
| 2025-09-16 | 67.45 | $32.77 | 23100 |
| 2025-09-15 | 68.83 | $32.80 | 34119 |
| 2025-09-12 | 67.78 | $32.75 | 25100 |
| 2025-09-11 | 67.16 | $32.72 | 35209 |
| 2025-09-10 | 64.55 | $32.60 | 40534 |
| 2025-09-09 | 64.09 | $32.58 | 44700 |
| 2025-09-08 | 62.50 | $32.51 | 25700 |
| 2025-09-05 | 61.58 | $32.47 | 70200 |
| 2025-09-04 | 63.05 | $32.51 | 39941 |
| 2025-09-03 | 60.34 | $32.39 | 33549 |
| 2025-09-02 | 57.37 | $32.27 | 34600 |
| 2025-08-29 | 62.17 | $32.40 | 291137 |
| 2025-08-28 | 65.36 | $32.48 | 30900 |
| 2025-08-27 | 64.71 | $32.45 | 52000 |
| 2025-08-26 | 63.42 | $32.39 | 21949 |
| 2025-08-25 | 62.99 | $32.37 | 13500 |
| 2025-08-22 | 64.43 | $32.41 | 21037 |
| 2025-08-21 | 58.32 | $32.14 | 28400 |
| 2025-08-20 | 62.07 | $32.24 | 13100 |
| 2025-08-19 | 61.60 | $32.22 | 21518 |
| 2025-08-18 | 66.69 | $32.35 | 21947 |
| 2025-08-15 | 66.69 | $32.35 | 14600 |
| 2025-08-14 | 66.69 | $32.35 | 32700 |
| 2025-08-13 | 66.51 | $32.34 | 31227 |
| 2025-08-12 | 65.43 | $32.28 | 20135 |
| 2025-08-11 | 61.71 | $32.09 | 28736 |
| 2025-08-08 | 63.07 | $32.13 | 61535 |
| 2025-08-07 | 60.16 | $31.99 | 23100 |
| 2025-08-06 | 61.81 | $32.04 | 12848 |
| 2025-08-05 | 59.03 | $31.91 | 19403 |
| 2025-08-04 | 60.64 | $31.96 | 29748 |
| 2025-08-01 | 54.50 | $31.70 | 28317 |
| 2025-07-31 | 64.86 | $31.98 | 31547 |
| 2025-07-30 | 69.80 | $32.09 | 90728 |
| 2025-07-29 | 68.99 | $32.05 | 25900 |
| 2025-07-28 | 70.34 | $32.08 | 17730 |
| 2025-07-25 | 70.34 | $32.08 | 19310 |
| 2025-07-24 | 69.06 | $32.01 | 36919 |
| 2025-07-23 | 69.06 | $32.01 | 23345 |
| 2025-07-22 | 65.61 | $31.83 | 19620 |
| 2025-07-21 | 67.20 | $31.87 | 14442 |
| 2025-07-18 | 67.58 | $31.88 | 27800 |
| 2025-07-17 | 67.04 | $31.85 | 28144 |
| 2025-07-16 | 65.59 | $31.77 | 35300 |
| 2025-07-15 | 63.07 | $31.64 | 41900 |
| 2025-07-14 | 67.01 | $31.75 | 291200 |
| 2025-07-11 | 66.47 | $31.72 | 32901 |
| 2025-07-10 | 68.24 | $31.77 | 19000 |
| 2025-07-09 | 67.58 | $31.73 | 21605 |
| 2025-07-08 | 65.91 | $31.63 | 13343 |
| 2025-07-07 | 65.91 | $31.63 | 27924 |
| 2025-07-03 | 70.52 | $31.77 | 28947 |
| 2025-07-02 | 68.58 | $31.64 | 35500 |
| 2025-07-01 | 66.99 | $31.54 | 459100 |
| 2025-06-30 | 68.98 | $31.60 | 26000 |
| 2025-06-27 | 66.96 | $31.47 | 240102 |
| 2025-06-26 | 65.49 | $31.38 | 12500 |
| 2025-06-25 | 63.60 | $31.27 | 22937 |
| 2025-06-24 | 63.43 | $31.26 | 18639 |
| 2025-06-23 | 60.39 | $31.09 | 10833 |
| 2025-06-20 | 56.78 | $30.91 | 25700 |
| 2025-06-18 | 58.76 | $30.98 | 30300 |
| 2025-06-17 | 58.56 | $30.97 | 17300 |
| 2025-06-16 | 61.91 | $31.09 | 17327 |
| 2025-06-13 | 58.73 | $30.92 | 18015 |
| 2025-06-12 | 64.12 | $31.10 | 47026 |
| 2025-06-11 | 62.67 | $31.02 | 32447 |
| 2025-06-10 | 64.21 | $31.07 | 23900 |
| 2025-06-09 | 62.83 | $30.99 | 23444 |
| 2025-06-06 | 63.12 | $31.00 | 22601 |
| 2025-06-05 | 60.52 | $30.85 | 30720 |
| 2025-06-04 | 62.18 | $30.91 | 20008 |
| 2025-06-03 | 61.68 | $30.88 | 25802 |
| 2025-06-02 | 60.69 | $30.82 | 26526 |
| 2025-05-30 | 60.04 | $30.78 | 23925 |
| 2025-05-29 | 59.40 | $30.74 | 21812 |
| 2025-05-28 | 59.25 | $30.73 | 26400 |
| 2025-05-27 | 59.46 | $30.74 | 93224 |
| 2025-05-23 | 56.13 | $30.52 | 84000 |
| 2025-05-22 | 57.77 | $30.60 | 32800 |
| 2025-05-21 | 57.97 | $30.61 | 139743 |
| 2025-05-20 | 63.21 | $30.86 | 38500 |
| 2025-05-19 | 63.21 | $30.86 | 23600 |
| 2025-05-16 | 63.42 | $30.87 | 22500 |
| 2025-05-15 | 62.36 | $30.78 | 43200 |
| 2025-05-14 | 61.18 | $30.68 | 46605 |
| 2025-05-13 | 61.73 | $30.71 | 25600 |
| 2025-05-12 | 60.38 | $30.59 | 27234 |
| 2025-05-09 | 54.50 | $30.13 | 23500 |
| 2025-05-08 | 55.52 | $30.19 | 31300 |
| 2025-05-07 | 53.45 | $30.04 | 33400 |
| 2025-05-06 | 53.04 | $30.01 | 32200 |
| 2025-05-05 | 54.42 | $30.10 | 19847 |
| 2025-05-02 | 55.33 | $30.16 | 35310 |
| 2025-05-01 | 53.09 | $29.98 | 30924 |
| 2025-04-30 | 52.20 | $29.91 | 18534 |
| 2025-04-29 | 52.08 | $29.90 | 21018 |
| 2025-04-28 | 51.12 | $29.82 | 24030 |
| 2025-04-25 | 51.01 | $29.81 | 22641 |
| 2025-04-24 | 50.10 | $29.73 | 48600 |
| 2025-04-23 | 47.35 | $29.49 | 33622 |
| 2025-04-22 | 43.38 | $29.17 | 20600 |
| 2025-04-21 | 40.03 | $28.92 | 29213 |
| 2025-04-17 | 42.72 | $29.20 | 195308 |
| 2025-04-16 | 42.19 | $29.16 | 41100 |
| 2025-04-15 | 45.37 | $29.48 | 27600 |
| 2025-04-14 | 45.24 | $29.47 | 17000 |
| 2025-04-11 | 42.30 | $29.23 | 30100 |
| 2025-04-10 | 40.65 | $29.10 | 50407 |
| 2025-04-09 | 45.69 | $29.63 | 54833 |
| 2025-04-08 | 25.27 | $28.40 | 43600 |
| 2025-04-07 | 26.50 | $28.56 | 98600 |
| 2025-04-04 | 27.13 | $28.64 | 714332 |
| 2025-04-03 | 35.66 | $29.49 | 74236 |
| 2025-04-02 | 45.59 | $30.11 | 38931 |
| 2025-04-01 | 43.42 | $30.02 | 90800 |
| 2025-03-31 | 41.70 | $29.95 | 57800 |
| 2025-03-28 | 40.22 | $29.89 | 19900 |
| 2025-03-27 | 44.92 | $30.15 | 27500 |
| 2025-03-26 | 45.70 | $30.19 | 42700 |
| 2025-03-25 | 48.92 | $30.35 | 62543 |
| 2025-03-24 | 48.05 | $30.31 | 41600 |
| 2025-03-21 | 42.20 | $30.06 | 38526 |
| 2025-03-20 | 42.38 | $30.07 | 30507 |
| 2025-03-19 | 42.90 | $30.10 | 40000 |
| 2025-03-18 | 39.58 | $29.96 | 35500 |
| 2025-03-17 | 42.07 | $30.11 | 37712 |
| 2025-03-14 | 39.16 | $29.99 | 43746 |
| 2025-03-13 | 32.43 | $29.74 | 36408 |
| 2025-03-12 | 34.61 | $29.89 | 43600 |
| 2025-03-11 | 32.60 | $29.82 | 79304 |
| 2025-03-10 | 34.32 | $29.94 | 32304 |
| 2025-03-07 | 40.58 | $30.31 | 52300 |
| 2025-03-06 | 37.66 | $30.21 | 48023 |
| 2025-03-05 | 41.98 | $30.43 | 45541 |
| 2025-03-04 | 38.64 | $30.32 | 143109 |
| 2025-03-03 | 42.20 | $30.49 | 40412 |
| 2025-02-28 | 48.16 | $30.73 | 30413 |
| 2025-02-27 | 39.74 | $30.48 | 30632 |
| 2025-02-26 | 46.65 | $30.72 | 89700 |
| 2025-02-25 | 46.98 | $30.73 | 66100 |
| 2025-02-24 | 48.91 | $30.79 | 62925 |
| 2025-02-21 | 51.25 | $30.86 | 157638 |
| 2025-02-20 | 58.89 | $31.06 | 52601 |
| 2025-02-19 | 61.96 | $31.13 | 51208 |
| 2025-02-18 | 60.57 | $31.08 | 40338 |
| 2025-02-14 | 60.29 | $31.07 | 52812 |
| 2025-02-13 | 60.02 | $31.06 | 29000 |
| 2025-02-12 | 55.79 | $30.91 | 64334 |
| 2025-02-11 | 57.33 | $30.95 | 41000 |
| 2025-02-10 | 57.33 | $30.95 | 42600 |
| 2025-02-07 | 55.10 | $30.87 | 50146 |
| 2025-02-06 | 58.36 | $30.96 | 49300 |
| 2025-02-05 | 56.17 | $30.88 | 25300 |
| 2025-02-04 | 55.89 | $30.87 | 41800 |
| 2025-02-03 | 52.79 | $30.76 | 63443 |
| 2025-01-31 | 56.57 | $30.87 | 43800 |
| 2025-01-30 | 58.75 | $30.93 | 56500 |
| 2025-01-29 | 56.91 | $30.86 | 29338 |
| 2025-01-28 | 57.26 | $30.87 | 25432 |
| 2025-01-27 | 55.18 | $30.79 | 37744 |
| 2025-01-24 | 61.97 | $30.98 | 41200 |
| 2025-01-23 | 61.97 | $30.98 | 29734 |
| 2025-01-22 | 60.59 | $30.92 | 29748 |
| 2025-01-21 | 58.93 | $30.85 | 40111 |
| 2025-01-17 | 55.38 | $30.71 | 23800 |
| 2025-01-16 | 52.29 | $30.60 | 88910 |
| 2025-01-15 | 52.00 | $30.59 | 42000 |
| 2025-01-14 | 42.09 | $30.29 | 85700 |
| 2025-01-13 | 42.93 | $30.32 | 67500 |
| 2025-01-10 | 41.45 | $30.28 | 89717 |
| 2025-01-08 | 45.99 | $30.44 | 25712 |
| 2025-01-07 | 47.54 | $30.49 | 54405 |
| 2025-01-06 | 51.49 | $30.61 | 49522 |
| 2025-01-03 | 50.85 | $30.59 | 93532 |
| 2025-01-02 | 41.60 | $30.34 | 429400 |
| 2024-12-31 | 44.12 | $30.42 | 48611 |
| 2024-12-30 | 45.77 | $30.47 | 20000 |
| 2024-12-27 | 51.23 | $30.62 | 37607 |
| 2024-12-26 | 56.80 | $30.75 | 52542 |
| 2024-12-24 | 57.26 | $30.76 | 36644 |
| 2024-12-23 | 51.33 | $30.60 | 78000 |
| 2024-12-20 | 44.98 | $30.46 | 72218 |
| 2024-12-19 | 36.56 | $30.31 | 57025 |
| 2024-12-18 | 37.65 | $30.34 | 88908 |
| 2024-12-17 | 55.58 | $30.68 | 116518 |
| 2024-12-16 | 63.14 | $30.77 | 48335 |
| 2024-12-13 | 60.29 | $30.72 | 56500 |
| 2024-12-12 | 59.69 | $30.71 | 43026 |
| 2024-12-11 | 67.32 | $30.79 | 71400 |
| 2024-12-10 | 62.81 | $30.71 | 104300 |
| 2024-12-09 | 66.06 | $30.74 | 126000 |
| 2024-12-06 | 74.62 | $30.81 | 138439 |
| 2024-12-05 | 72.70 | $30.77 | 119200 |
| 2024-12-04 | 78.34 | $30.81 | 314300 |
| 2024-12-03 | 75.13 | $30.74 | 477700 |
| 2024-12-02 | 72.96 | $30.70 | 7.8M |
| 2024-11-29 | 65.89 | $30.60 | 473739 |
| 2024-11-27 | 75.24 | $30.65 | 58900 |
| 2024-11-26 | 74.55 | $30.64 | 40100 |
| 2024-11-25 | 72.37 | $30.61 | 32200 |
| 2024-11-22 | 69.92 | $30.58 | 12326 |
| 2024-11-21 | 71.94 | $30.59 | 5834 |
| 2024-11-20 | 76.12 | $30.61 | 8832 |
| 2024-11-19 | 75.44 | $30.60 | 7200 |
| 2024-11-18 | 74.76 | $30.59 | 2400 |
| 2024-11-15 | 74.76 | $30.59 | 3400 |
| 2024-11-14 | 74.12 | $30.58 | 1300 |
| 2024-11-13 | 73.47 | $30.57 | 13900 |
| 2024-11-12 | 73.47 | $30.57 | 3200 |
| 2024-11-11 | 72.22 | $30.55 | 2400 |
| 2024-11-08 | 72.22 | $30.55 | 6931 |
| 2024-11-07 | 70.98 | $30.53 | 7100 |
| 2024-11-06 | 68.30 | $30.49 | 8133 |
| 2024-11-05 | 68.30 | $30.49 | 3919 |
| 2024-11-04 | 67.63 | $30.48 | 4800 |
| 2024-11-01 | 67.63 | $30.48 | 12700 |
| 2024-10-31 | 63.42 | $30.42 | 1200 |
| 2024-10-30 | 64.75 | $30.43 | 821 |
| 2024-10-29 | 70.38 | $30.47 | 7231 |
| 2024-10-28 | 70.38 | $30.47 | 7643 |
| 2024-10-25 | 69.17 | $30.45 | 4000 |
| 2024-10-24 | 68.56 | $30.44 | 1000 |
| 2024-10-23 | 68.56 | $30.44 | 2211 |
| 2024-10-22 | 69.81 | $30.45 | 2300 |
| 2024-10-21 | 69.28 | $30.44 | 1815 |
| 2024-10-18 | 69.28 | $30.44 | 512 |
| 2024-10-17 | 67.74 | $30.41 | 5110 |
| 2024-10-16 | 67.22 | $30.40 | 700 |
| 2024-10-15 | 66.19 | $30.38 | 18300 |
| 2024-10-14 | 68.23 | $30.40 | 1320 |
| 2024-10-11 | 66.77 | $30.37 | 400 |
| 2024-10-10 | 64.16 | $30.32 | 6000 |
| 2024-10-09 | 65.13 | $30.33 | 2905 |
| 2024-10-08 | 63.56 | $30.30 | 9600 |
| 2024-10-07 | 63.03 | $30.29 | 632 |
| 2024-10-04 | 64.82 | $30.31 | 1600 |
| 2024-10-03 | 62.28 | $30.26 | 23300 |
| 2024-10-02 | 63.15 | $30.27 | 900 |
| 2024-10-01 | 62.65 | $30.26 | 1226 |
| 2024-09-30 | 66.01 | $30.30 | 10803 |
| 2024-09-27 | 66.01 | $30.30 | 100 |
| 2024-09-26 | 64.73 | $30.27 | 132201 |
| 2024-09-25 | 65.51 | $30.28 | 1503 |
| 2024-09-24 | 64.28 | $30.25 | 21111 |
| 2024-09-23 | 65.76 | $30.27 | 36600 |
| 2024-09-20 | 65.00 | $30.25 | 2800 |
| 2024-09-19 | 63.44 | $30.21 | 6714 |
| 2024-09-18 | 62.66 | $30.19 | 204 |
| 2024-09-17 | 62.27 | $30.18 | 2700 |
| 2024-09-16 | 62.27 | $30.18 | 104 |
| 2024-09-13 | 62.27 | $30.18 | 100 |
| 2024-09-12 | 60.89 | $30.14 | 5100 |
| 2024-09-11 | 59.47 | $30.10 | 1009 |
| 2024-09-10 | 57.27 | $30.04 | 1600 |
| 2024-09-09 | 55.75 | $30.00 | 700 |
| 2024-09-06 | 52.10 | $29.91 | 3640 |
| 2024-09-05 | 57.06 | $30.01 | 900 |
| 2024-09-04 | 56.67 | $30.00 | 15243 |
| 2024-09-03 | 56.29 | $29.99 | 1500 |
| 2024-08-30 | 63.71 | $30.13 | 3200 |
| 2024-08-29 | 62.37 | $30.09 | 1600 |
| 2024-08-28 | 61.34 | $30.06 | 7800 |
| 2024-08-27 | 62.42 | $30.08 | 1436 |
| 2024-08-26 | 61.46 | $30.05 | 4126 |
| 2024-08-23 | 61.46 | $30.05 | 4800 |
| 2024-08-22 | 59.59 | $29.99 | 401 |
| 2024-08-21 | 60.99 | $30.02 | 2600 |
| 2024-08-20 | 60.99 | $30.02 | 4800 |
| 2024-08-19 | 60.43 | $30.00 | 1400 |
| 2024-08-16 | 59.89 | $29.98 | 529 |
| 2024-08-15 | 59.08 | $29.95 | 3320 |
| 2024-08-14 | 57.73 | $29.90 | 2348 |
| 2024-08-13 | 55.80 | $29.83 | 7100 |
| 2024-08-12 | 52.24 | $29.71 | 2744 |
| 2024-08-09 | 51.93 | $29.70 | 618 |
| 2024-08-08 | 48.48 | $29.59 | 10500 |
| 2024-08-07 | 41.18 | $29.39 | 4800 |
| 2024-08-06 | 43.52 | $29.47 | 2800 |
| 2024-08-05 | 31.48 | $29.21 | 17335 |
| 2024-08-02 | 45.21 | $29.60 | 17925 |
| 2024-08-01 | 53.79 | $29.75 | 3100 |
| 2024-07-31 | 62.85 | $29.87 | 846 |
| 2024-07-30 | 58.42 | $29.79 | 7200 |
| 2024-07-29 | 59.26 | $29.80 | 3100 |
| 2024-07-26 | 58.11 | $29.78 | 5200 |
| 2024-07-25 | 52.39 | $29.69 | 1928 |
| 2024-07-24 | 54.76 | $29.72 | 9600 |
| 2024-07-23 | 68.48 | $29.86 | 2320 |
| 2024-07-22 | 68.48 | $29.86 | 3289 |
| 2024-07-19 | 64.47 | $29.79 | 5611 |
| 2024-07-18 | 64.47 | $29.79 | 15651 |
| 2024-07-17 | 70.24 | $29.84 | 11441 |
| 2024-07-16 | 76.77 | $29.89 | 2311 |
| 2024-07-15 | 75.92 | $29.87 | 10342 |
| 2024-07-12 | 75.92 | $29.87 | 11253 |
| 2024-07-11 | 74.21 | $29.83 | 2608 |
| 2024-07-10 | 76.80 | $29.85 | 3859 |
| 2024-07-09 | 74.70 | $29.80 | 2882 |
| 2024-07-08 | 76.01 | $29.81 | 3264 |
| 2024-07-05 | 74.75 | $29.78 | 1834 |
| 2024-07-03 | 74.75 | $29.78 | 2891 |
| 2024-07-02 | 73.93 | $29.76 | 6642 |
| 2024-07-01 | 72.67 | $29.73 | 14489 |
| 2024-06-28 | 71.35 | $29.70 | 4879 |
| 2024-06-27 | 74.78 | $29.73 | 8721 |
| 2024-06-26 | 73.15 | $29.69 | 3756 |
| 2024-06-25 | 72.73 | $29.68 | 7216 |
| 2024-06-24 | 71.45 | $29.65 | 320 |
| 2024-06-21 | 72.52 | $29.66 | 854 |
| 2024-06-20 | 72.13 | $29.65 | 893 |
| 2024-06-18 | 73.13 | $29.66 | 572 |
| 2024-06-17 | 72.77 | $29.65 | 3078 |
| 2024-06-14 | 71.31 | $29.61 | 399 |
| 2024-06-13 | 72.23 | $29.62 | 1312 |
| 2024-06-12 | 71.89 | $29.61 | 10901 |
| 2024-06-11 | 69.75 | $29.55 | 5297 |
| 2024-06-10 | 69.00 | $29.53 | 729 |
| 2024-06-07 | 67.87 | $29.50 | 788 |
| 2024-06-06 | 67.87 | $29.50 | 11621 |
| 2024-06-05 | 67.87 | $29.50 | 1257 |
| 2024-06-04 | 64.95 | $29.42 | 793 |
| 2024-06-03 | 64.56 | $29.41 | 29976 |
| 2024-05-31 | 64.19 | $29.40 | 6888 |
| 2024-05-30 | 60.23 | $29.30 | 3281 |
| 2024-05-29 | 64.28 | $29.36 | 3622 |
| 2024-05-28 | 66.41 | $29.39 | 2293 |
| 2024-05-24 | 67.83 | $29.41 | 1232 |
| 2024-05-23 | 65.37 | $29.34 | 3435 |
| 2024-05-22 | 68.20 | $29.38 | 3704 |
| 2024-05-21 | 69.63 | $29.40 | 454 |
| 2024-05-20 | 68.69 | $29.37 | 3274 |
| 2024-05-17 | 68.38 | $29.36 | 151 |
| 2024-05-16 | 67.78 | $29.34 | 566 |
| 2024-05-15 | 68.40 | $29.35 | 2832 |
| 2024-05-14 | 64.72 | $29.23 | 2260 |
| 2024-05-13 | 64.05 | $29.21 | 3799 |
| 2024-05-10 | 64.63 | $29.22 | 37798 |
| 2024-05-09 | 63.05 | $29.17 | 7422 |
| 2024-05-08 | 61.41 | $29.12 | 6044 |
| 2024-05-07 | 61.41 | $29.12 | 182 |
| 2024-05-06 | 61.10 | $29.11 | 11826 |
| 2024-05-03 | 58.21 | $29.02 | 9099 |
| 2024-05-02 | 53.07 | $28.88 | 907 |
| 2024-05-01 | 50.16 | $28.81 | 6362 |
| 2024-04-30 | 51.46 | $28.84 | 369 |
| 2024-04-29 | 57.08 | $28.96 | 810 |
| 2024-04-26 | 55.94 | $28.93 | 1781 |
| 2024-04-25 | 51.43 | $28.82 | 110 |
| 2024-04-24 | 53.81 | $28.87 | 203 |
| 2024-04-23 | 53.40 | $28.86 | 1190 |
| 2024-04-22 | 47.67 | $28.73 | 1784 |
| 2024-04-19 | 41.35 | $28.61 | 1985 |
| 2024-04-18 | 44.77 | $28.69 | 5784 |
| 2024-04-17 | 44.23 | $28.68 | 4497 |
| 2024-04-16 | 47.35 | $28.75 | 4469 |
| 2024-04-15 | 47.81 | $28.76 | 2136 |
| 2024-04-12 | 51.62 | $28.84 | 803 |
| 2024-04-11 | 59.48 | $28.98 | 506 |
| 2024-04-10 | 56.32 | $28.91 | 2427 |
| 2024-04-09 | 61.53 | $28.99 | 1961 |
| 2024-04-08 | 61.10 | $28.98 | 4838 |
| 2024-04-05 | 60.26 | $28.96 | 1629 |
| 2024-04-04 | 56.72 | $28.88 | 1628 |
| 2024-04-03 | 63.44 | $28.98 | 6370 |
| 2024-04-02 | 62.60 | $28.96 | 373 |
| 2024-04-01 | 67.00 | $29.02 | 2359 |
| 2024-03-28 | 67.00 | $29.02 | 3980 |
| 2024-03-27 | 67.00 | $29.02 | 389 |
| 2024-03-26 | 64.88 | $28.96 | 311 |
| 2024-03-25 | 64.88 | $28.96 | 8106 |
| 2024-03-22 | 67.49 | $29.00 | 1652 |
| 2024-03-21 | 66.85 | $28.98 | 641 |
| 2024-03-20 | 65.91 | $28.95 | 1903 |
| 2024-03-19 | 63.61 | $28.88 | 11800 |
| 2024-03-18 | 61.87 | $28.83 | 32515 |
| 2024-03-15 | 60.05 | $28.78 | 5966 |
| 2024-03-14 | 62.31 | $28.82 | 10193 |
| 2024-03-13 | 64.02 | $28.85 | 585 |
| 2024-03-12 | 64.59 | $28.86 | 330 |
| 2024-03-11 | 61.36 | $28.76 | 397 |
| 2024-03-08 | 62.44 | $28.78 | 2427 |
| 2024-03-07 | 62.97 | $28.79 | 4405 |
| 2024-03-06 | 61.09 | $28.73 | 1587 |
| 2024-03-05 | 59.13 | $28.67 | 35493 |
| 2024-03-04 | 63.17 | $28.75 | 6874 |
| 2024-03-01 | 63.68 | $28.76 | 14168 |
| 2024-02-29 | 63.11 | $28.74 | 555353 |
| 2024-02-28 | 60.44 | $28.65 | 2213 |
| 2024-02-27 | 61.86 | $28.68 | 3359 |
| 2024-02-26 | 60.99 | $28.65 | 3929 |
| 2024-02-23 | 63.27 | $28.70 | 1729 |
| 2024-02-22 | 62.20 | $28.66 | 1799 |
| 2024-02-21 | 57.80 | $28.51 | 18512 |
| 2024-02-20 | 56.84 | $28.48 | 7089 |
| 2024-02-16 | 58.52 | $28.52 | 17254 |
| 2024-02-15 | 60.64 | $28.57 | 9924 |
| 2024-02-14 | 59.53 | $28.53 | 6247 |
| 2024-02-13 | 55.64 | $28.40 | 49540 |
| 2024-02-12 | 63.18 | $28.57 | 64918 |
| 2024-02-09 | 63.66 | $28.58 | 7037 |
| 2024-02-08 | 61.42 | $28.50 | 34608 |
| 2024-02-07 | 62.80 | $28.53 | 1642 |
| 2024-02-06 | 61.43 | $28.48 | 3960 |
| 2024-02-05 | 60.32 | $28.44 | 1782 |
| 2024-02-02 | 61.16 | $28.46 | 1819 |
| 2024-02-01 | 59.56 | $28.40 | 3067 |
| 2024-01-31 | 56.44 | $28.29 | 4489 |
| 2024-01-30 | 61.79 | $28.42 | 7607 |
| 2024-01-29 | 62.22 | $28.43 | 9927 |
| 2024-01-26 | 59.83 | $28.34 | 13448 |
| 2024-01-25 | 59.56 | $28.33 | 4265 |
| 2024-01-24 | 58.76 | $28.30 | 21248 |
| 2024-01-23 | 58.51 | $28.29 | 7833 |
| 2024-01-22 | 58.51 | $28.29 | 14623 |
| 2024-01-19 | 56.80 | $28.22 | 5089 |
| 2024-01-18 | 53.43 | $28.09 | 13760 |
| 2024-01-17 | 51.50 | $28.02 | 5541 |
| 2024-01-16 | 52.38 | $28.05 | 11185 |
| 2024-01-12 | 67.47 | $28.46 | 3696 |
| 2024-01-11 | 67.92 | $28.47 | 12980 |
| 2024-01-10 | 66.64 | $28.41 | 5742 |
| 2024-01-09 | 65.78 | $28.37 | 11366 |
| 2024-01-08 | 65.57 | $28.36 | 5719 |
| 2024-01-05 | 61.75 | $28.19 | 11636 |
| 2024-01-04 | 61.51 | $28.18 | 1582 |
| 2024-01-03 | 63.39 | $28.23 | 14617 |
| 2024-01-02 | 64.90 | $28.27 | 15449 |
| 2023-12-29 | 68.37 | $28.36 | 9532 |
| 2023-12-28 | 69.55 | $28.39 | 24169 |
| 2023-12-27 | 68.87 | $28.35 | 11284 |
| 2023-12-26 | 68.87 | $28.35 | 31133 |
| 2023-12-22 | 68.39 | $28.32 | 40277 |
| 2023-12-21 | 67.44 | $28.26 | 64796 |
| 2023-12-20 | 65.82 | $28.16 | 66831 |
| 2023-12-19 | 71.95 | $28.34 | 52439 |
| 2023-12-18 | 71.39 | $28.30 | 27877 |
| 2023-12-15 | 70.69 | $28.25 | 35190 |
| 2023-12-14 | 69.85 | $28.19 | 73050 |
| 2023-12-13 | 70.49 | $28.21 | 67293 |
| 2023-12-12 | 67.83 | $28.02 | 87691 |
| 2023-12-11 | 67.24 | $27.98 | 95027 |
| 2023-12-08 | 66.21 | $27.91 | 92679 |
| 2023-12-07 | 65.48 | $27.86 | 78973 |
| 2023-12-06 | 64.29 | $27.78 | 154916 |
| 2023-12-05 | 66.46 | $27.86 | 173460 |
| 2023-12-04 | 66.05 | $27.83 | 232021 |
| 2023-12-01 | 68.69 | $27.93 | 418900 |
| 2023-11-30 | 67.33 | $27.82 | 227600 |
| 2023-11-29 | 65.37 | $27.67 | 39100 |
| 2023-11-28 | 66.89 | $27.73 | 27700 |
| 2023-11-27 | 66.14 | $27.67 | 13400 |
| 2023-11-24 | 67.10 | $27.71 | 5400 |
| 2023-11-22 | 67.34 | $27.72 | 34300 |
| 2023-11-21 | 65.52 | $27.56 | 6800 |
| 2023-11-20 | 67.30 | $27.64 | 29300 |
| 2023-11-17 | 64.80 | $27.42 | 36400 |
| 2023-11-16 | 64.57 | $27.40 | 19800 |
| 2023-11-15 | 63.89 | $27.34 | 73900 |
| 2023-11-14 | 63.67 | $27.32 | 7900 |
| 2023-11-13 | 57.33 | $26.81 | 15100 |
| 2023-11-10 | 58.08 | $26.85 | 2500 |
| 2023-11-09 | 51.74 | $26.43 | 8900 |
| 2023-11-08 | 55.95 | $26.65 | 29300 |
| 2023-11-07 | 55.16 | $26.60 | 17500 |
| 2023-11-06 | 54.07 | $26.53 | 11900 |
| 2023-11-03 | 53.77 | $26.51 | 5300 |
| 2023-11-02 | 50.14 | $26.28 | 436700 |
| 2023-11-01 | 42.28 | $25.86 | 17200 |
| 2023-10-31 | 38.79 | $25.70 | 31000 |
| 2023-10-30 | 36.27 | $25.59 | 8500 |
| 2023-10-27 | 31.65 | $25.40 | 4900 |
| 2023-10-26 | 32.24 | $25.45 | 5000 |
| 2023-10-25 | 35.60 | $25.72 | 400300 |
| 2023-10-24 | 39.85 | $26.01 | 3300 |
| 2023-10-23 | 37.15 | $25.90 | 20400 |
| 2023-10-20 | 37.59 | $25.93 | 22100 |
| 2023-10-19 | 41.79 | $26.20 | 12400 |
| 2023-10-18 | 44.23 | $26.34 | 25900 |
| 2023-10-17 | 50.42 | $26.65 | 20200 |
| 2023-10-16 | 51.07 | $26.68 | 19200 |
| 2023-10-13 | 45.45 | $26.43 | 44000 |
| 2023-10-12 | 47.31 | $26.52 | 4900 |
| 2023-10-11 | 50.82 | $26.68 | 6200 |
| 2023-10-10 | 48.79 | $26.59 | 1700 |
| 2023-10-09 | 46.21 | $26.48 | 2400 |
| 2023-10-06 | 43.50 | $26.37 | 3300 |
| 2023-10-05 | 36.93 | $26.13 | 16900 |
| 2023-10-04 | 37.44 | $26.16 | 2700 |
| 2023-10-03 | 32.34 | $25.99 | 8200 |
| 2023-10-02 | 36.50 | $26.24 | 13000 |
| 2023-09-29 | 36.86 | $26.26 | 6400 |
| 2023-09-28 | 37.75 | $26.31 | 3300 |
| 2023-09-27 | 33.82 | $26.18 | 10500 |
| 2023-09-26 | 34.95 | $26.25 | 74600 |
| 2023-09-25 | 39.01 | $26.48 | 2700 |
| 2023-09-22 | 36.89 | $26.41 | 2900 |
| 2023-09-21 | 37.42 | $26.44 | 318200 |
| 2023-09-20 | 44.49 | $26.79 | 5700 |
| 2023-09-19 | 51.34 | $27.05 | 88200 |
| 2023-09-18 | 51.34 | $27.05 | 1600 |
| 2023-09-15 | 50.55 | $27.02 | 4900 |
| 2023-09-14 | 58.03 | $27.27 | 6700 |
| 2023-09-13 | 53.30 | $27.09 | 3900 |
| 2023-09-12 | 52.45 | $27.06 | 19700 |
| 2023-09-11 | 56.34 | $27.18 | 2300 |
| 2023-09-08 | 52.43 | $27.04 | 2900 |
| 2023-09-07 | 51.85 | $27.02 | 9700 |
| 2023-09-06 | 53.41 | $27.07 | 3600 |
| 2023-09-05 | 57.70 | $27.20 | 3000 |
| 2023-09-01 | 59.81 | $27.26 | 9300 |
| 2023-08-31 | 59.81 | $27.26 | 32400 |
| 2023-08-30 | 59.36 | $27.24 | 5600 |
| 2023-08-29 | 58.03 | $27.18 | 3200 |
| 2023-08-28 | 51.51 | $26.92 | 9700 |
| 2023-08-25 | 48.89 | $26.83 | 1300 |
| 2023-08-24 | 45.15 | $26.71 | 800 |
| 2023-08-23 | 51.07 | $26.91 | 4300 |
| 2023-08-22 | 45.65 | $26.75 | 2600 |
| 2023-08-21 | 45.96 | $26.76 | 4400 |
| 2023-08-18 | 41.55 | $26.64 | 3400 |
| 2023-08-17 | 41.55 | $26.64 | 15500 |
| 2023-08-16 | 45.45 | $26.78 | 14300 |
| 2023-08-15 | 49.22 | $26.90 | 31800 |
| 2023-08-14 | 56.66 | $27.10 | 13200 |
| 2023-08-11 | 53.66 | $27.01 | 13000 |
| 2023-08-10 | 53.66 | $27.01 | 5300 |
| 2023-08-09 | 53.34 | $27.00 | 65000 |
| 2023-08-08 | 57.53 | $27.11 | 37100 |
| 2023-08-07 | 59.14 | $27.15 | 39000 |
| 2023-08-04 | 55.61 | $27.03 | 2400 |
| 2023-08-03 | 57.99 | $27.09 | 28100 |
| 2023-08-02 | 59.61 | $27.13 | 27700 |
| 2023-08-01 | 68.18 | $27.32 | 1.5M |
| 2023-07-31 | 70.20 | $27.36 | 5200 |
| 2023-07-28 | 69.77 | $27.34 | 11200 |
| 2023-07-27 | 66.85 | $27.21 | 20300 |
| 2023-07-26 | 71.39 | $27.30 | 11500 |
| 2023-07-25 | 71.18 | $27.29 | 6500 |
| 2023-07-24 | 70.58 | $27.26 | 56700 |
| 2023-07-21 | 70.58 | $27.26 | 22800 |
| 2023-07-20 | 69.42 | $27.20 | 4100 |
| 2023-07-19 | 71.65 | $27.25 | 29400 |
| 2023-07-18 | 71.65 | $27.25 | 10900 |
| 2023-07-17 | 69.90 | $27.15 | 24400 |
| 2023-07-14 | 69.55 | $27.13 | 6900 |
| 2023-07-13 | 69.20 | $27.11 | 31300 |
| 2023-07-12 | 67.06 | $26.99 | 30300 |
| 2023-07-11 | 64.52 | $26.86 | 279600 |
| 2023-07-10 | 62.63 | $26.77 | 14700 |
| 2023-07-07 | 61.33 | $26.71 | 19600 |
| 2023-07-06 | 63.07 | $26.76 | 6800 |
| 2023-07-05 | 68.24 | $26.90 | 53900 |
| 2023-07-03 | 68.06 | $26.89 | 27500 |
| 2023-06-30 | 67.72 | $26.87 | 76300 |
| 2023-06-29 | 63.85 | $26.66 | 41100 |
| 2023-06-28 | 63.25 | $26.63 | 18700 |
| 2023-06-27 | 63.06 | $26.62 | 146400 |
| 2023-06-26 | 58.72 | $26.41 | 20500 |
| 2023-06-23 | 61.67 | $26.50 | 6800 |
| 2023-06-22 | 65.85 | $26.62 | 20800 |
| 2023-06-21 | 64.12 | $26.53 | 13900 |
| 2023-06-20 | 67.75 | $26.63 | 6400 |
| 2023-06-16 | 69.63 | $26.68 | 10200 |
| 2023-06-15 | 70.74 | $26.71 | 27700 |
| 2023-06-14 | 67.62 | $26.52 | 19100 |
| 2023-06-13 | 68.35 | $26.54 | 28700 |
| 2023-06-12 | 66.46 | $26.43 | 8800 |
| 2023-06-09 | 63.24 | $26.26 | 23200 |
| 2023-06-08 | 62.63 | $26.23 | 55400 |
| 2023-06-07 | 60.59 | $26.13 | 44900 |
| 2023-06-06 | 62.88 | $26.20 | 22100 |
| 2023-06-05 | 61.90 | $26.15 | 28100 |
| 2023-06-02 | 64.81 | $26.24 | 10800 |
| 2023-06-01 | 59.59 | $25.98 | 17400 |
| 2023-05-31 | 56.53 | $25.85 | 113700 |
| 2023-05-30 | 58.14 | $25.90 | 26400 |
| 2023-05-26 | 58.46 | $25.91 | 3500 |
| 2023-05-25 | 53.13 | $25.69 | 11800 |
| 2023-05-24 | 49.49 | $25.56 | 43700 |
| 2023-05-23 | 53.10 | $25.68 | 43500 |
| 2023-05-22 | 58.89 | $25.85 | 65600 |
| 2023-05-19 | 59.25 | $25.86 | 8600 |
| 2023-05-18 | 59.60 | $25.87 | 25800 |
| 2023-05-17 | 56.19 | $25.73 | 18000 |
| 2023-05-16 | 51.45 | $25.56 | 10600 |
| 2023-05-15 | 54.76 | $25.66 | 5900 |
| 2023-05-12 | 53.63 | $25.62 | 313900 |
| 2023-05-11 | 54.60 | $25.65 | 19600 |
| 2023-05-10 | 55.56 | $25.68 | 117100 |
| 2023-05-09 | 54.29 | $25.63 | 4100 |
| 2023-05-08 | 55.80 | $25.68 | 4200 |
| 2023-05-05 | 55.80 | $25.68 | 15800 |
| 2023-05-04 | 50.01 | $25.45 | 16200 |
| 2023-05-03 | 52.87 | $25.55 | 30900 |
| 2023-05-02 | 55.28 | $25.63 | 22100 |
| 2023-05-01 | 60.15 | $25.78 | 32100 |
| 2023-04-28 | 60.15 | $25.78 | 14900 |
| 2023-04-27 | 56.46 | $25.62 | 108100 |
| 2023-04-26 | 50.46 | $25.40 | 23700 |
| 2023-04-25 | 52.00 | $25.45 | 57900 |
| 2023-04-24 | 59.65 | $25.67 | 52300 |
| 2023-04-21 | 59.39 | $25.66 | 20700 |
| 2023-04-20 | 58.64 | $25.63 | 13300 |
| 2023-04-19 | 61.15 | $25.70 | 28500 |
| 2023-04-18 | 60.92 | $25.69 | 28700 |
| 2023-04-17 | 59.58 | $25.63 | 33900 |
| 2023-04-14 | 60.57 | $25.66 | 61700 |
| 2023-04-13 | 62.21 | $25.71 | 30500 |
| 2023-04-12 | 58.11 | $25.52 | 19500 |
| 2023-04-11 | 59.40 | $25.56 | 8800 |
| 2023-04-10 | 59.19 | $25.55 | 15300 |
| 2023-04-06 | 59.48 | $25.56 | 18800 |
| 2023-04-05 | 58.69 | $25.52 | 17500 |
| 2023-04-04 | 58.50 | $25.51 | 8300 |
| 2023-04-03 | 60.65 | $25.59 | 6400 |
| 2023-03-31 | 59.59 | $25.53 | 571300 |
| 2023-03-30 | 55.82 | $25.33 | 16100 |
| 2023-03-29 | 55.03 | $25.29 | 22700 |
| 2023-03-28 | 50.11 | $25.06 | 17900 |
| 2023-03-27 | 50.80 | $25.09 | 11700 |
| 2023-03-24 | 51.25 | $25.11 | 29400 |
| 2023-03-23 | 48.68 | $24.99 | 36400 |
| 2023-03-22 | 48.88 | $25.00 | 34400 |
| 2023-03-21 | 52.20 | $25.16 | 25800 |
| 2023-03-20 | 48.69 | $24.99 | 10100 |
| 2023-03-17 | 46.02 | $24.87 | 8300 |
| 2023-03-16 | 48.83 | $25.01 | 29700 |
| 2023-03-15 | 43.96 | $24.80 | 17700 |
| 2023-03-14 | 45.73 | $24.89 | 14900 |
| 2023-03-13 | 40.68 | $24.69 | 22000 |
| 2023-03-10 | 38.78 | $24.62 | 22500 |
| 2023-03-09 | 42.87 | $24.84 | 33100 |
| 2023-03-08 | 48.13 | $25.08 | 26000 |
| 2023-03-07 | 47.10 | $25.04 | 16600 |
| 2023-03-06 | 52.82 | $25.27 | 8800 |
| 2023-03-03 | 52.58 | $25.26 | 7600 |
| 2023-03-02 | 47.28 | $25.05 | 16100 |
| 2023-03-01 | 44.48 | $24.95 | 18900 |
| 2023-02-28 | 45.63 | $25.00 | 21600 |
| 2023-02-27 | 46.09 | $25.02 | 20700 |
| 2023-02-24 | 44.78 | $24.97 | 14400 |
| 2023-02-23 | 48.34 | $25.13 | 13300 |
| 2023-02-22 | 46.57 | $25.06 | 25400 |
| 2023-02-21 | 47.23 | $25.09 | 14100 |
| 2023-02-17 | 52.91 | $25.33 | 16900 |
| 2023-02-16 | 53.93 | $25.37 | 19700 |
| 2023-02-15 | 58.22 | $25.53 | 10400 |
| 2023-02-14 | 58.02 | $25.52 | 83800 |
| 2023-02-13 | 57.64 | $25.50 | 48600 |
| 2023-02-10 | 55.53 | $25.39 | 14200 |
| 2023-02-09 | 54.55 | $25.34 | 32100 |
| 2023-02-08 | 56.93 | $25.44 | 9900 |
| 2023-02-07 | 60.71 | $25.59 | 18800 |
| 2023-02-06 | 57.68 | $25.42 | 64200 |
| 2023-02-03 | 60.27 | $25.52 | 59300 |
| 2023-02-02 | 62.13 | $25.59 | 16800 |
| 2023-02-01 | 59.42 | $25.43 | 44600 |
| 2023-01-31 | 56.85 | $25.29 | 86500 |
| 2023-01-30 | 53.01 | $25.10 | 26100 |
| 2023-01-27 | 57.34 | $25.27 | 27200 |
| 2023-01-26 | 56.55 | $25.23 | 64500 |
| 2023-01-25 | 53.68 | $25.09 | 88200 |
| 2023-01-24 | 53.68 | $25.09 | 171200 |
| 2023-01-23 | 54.61 | $25.13 | 46200 |
| 2023-01-20 | 50.32 | $24.92 | 35600 |
| 2023-01-19 | 45.67 | $24.72 | 60300 |
| 2023-01-18 | 47.58 | $24.81 | 24900 |
| 2023-01-17 | 51.91 | $25.00 | 36600 |
| 2023-01-13 | 52.15 | $25.01 | 59500 |
| 2023-01-12 | 50.42 | $24.93 | 10200 |
| 2023-01-11 | 49.34 | $24.88 | 14700 |
| 2023-01-10 | 45.73 | $24.72 | 36800 |
| 2023-01-09 | 43.34 | $24.62 | 64400 |
| 2023-01-06 | 43.89 | $24.65 | 15600 |
| 2023-01-05 | 35.87 | $24.34 | 13500 |
| 2023-01-04 | 38.03 | $24.47 | 22500 |
| 2023-01-03 | 35.47 | $24.38 | 23700 |
| 2022-12-30 | 35.94 | $24.41 | 10000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.42
2026-07-17
Close Price
$35.72
Vol: 7103
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-28.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.42 | $35.72 | 7103 |
| 2026-07-16 | -6.45 | $35.85 | 5736 |
| 2026-07-15 | -1.61 | $35.88 | 7440 |
| 2026-07-14 | -6.56 | $35.84 | 6505 |
| 2026-07-13 | -18.03 | $35.77 | 4018 |
| 2026-07-10 | -4.00 | $35.85 | 12414 |
| 2026-07-09 | -2.94 | $35.79 | 8930 |
| 2026-07-08 | -15.15 | $35.69 | 8230 |
| 2026-07-07 | -12.12 | $35.71 | 7600 |
| 2026-07-06 | -3.03 | $35.77 | 6900 |
| 2026-07-02 | -13.33 | $35.65 | 4635 |
| 2026-07-01 | -12.07 | $35.64 | 10830 |
| 2026-06-30 | -10.34 | $35.65 | 19347 |
| 2026-06-29 | -29.31 | $35.54 | 5000 |
| 2026-06-26 | -60.34 | $35.36 | 6800 |
| 2026-06-25 | -53.45 | $35.40 | 6700 |
| 2026-06-24 | -53.45 | $35.40 | 7217 |
| 2026-06-23 | -48.28 | $35.43 | 9229 |
| 2026-06-22 | -17.24 | $35.61 | 8711 |
| 2026-06-18 | -18.97 | $35.60 | 7019 |
| 2026-06-17 | -43.10 | $35.46 | 8100 |
| 2026-06-16 | -17.46 | $35.60 | 8500 |
| 2026-06-15 | -7.94 | $35.66 | 17100 |
| 2026-06-12 | -41.27 | $35.45 | 9000 |
| 2026-06-11 | -50.79 | $35.39 | 9500 |
| 2026-06-10 | -84.13 | $35.18 | 14434 |
| 2026-06-09 | -57.14 | $35.35 | 203327 |
| 2026-06-08 | -46.03 | $35.42 | 4627 |
| 2026-06-05 | -52.38 | $35.38 | 13247 |
| 2026-06-04 | -9.52 | $35.65 | 17300 |
| 2026-06-03 | -17.46 | $35.60 | 37523 |
| 2026-06-02 | -4.62 | $35.66 | 15000 |
| 2026-06-01 | -5.19 | $35.64 | 10400 |
| 2026-05-29 | 0.00 | $35.65 | 15042 |
| 2026-05-28 | -3.85 | $35.58 | 12305 |
| 2026-05-27 | -2.67 | $35.52 | 7200 |
| 2026-05-26 | -1.37 | $35.51 | 8900 |
| 2026-05-22 | -2.94 | $35.45 | 5600 |
| 2026-05-21 | -4.55 | $35.40 | 9417 |
| 2026-05-20 | -9.46 | $35.35 | 6008 |
| 2026-05-19 | -21.62 | $35.26 | 9000 |
| 2026-05-18 | -14.29 | $35.31 | 8416 |
| 2026-05-15 | -14.29 | $35.31 | 9100 |
| 2026-05-14 | -2.60 | $35.40 | 5500 |
| 2026-05-13 | -3.75 | $35.31 | 9500 |
| 2026-05-12 | -2.41 | $35.28 | 8200 |
| 2026-05-11 | -2.13 | $35.28 | 9945 |
| 2026-05-08 | 0.00 | $35.27 | 9917 |
| 2026-05-07 | -6.14 | $35.18 | 22340 |
| 2026-05-06 | -1.63 | $35.21 | 60600 |
| 2026-05-05 | -1.77 | $35.07 | 12723 |
| 2026-05-04 | -8.13 | $34.95 | 10500 |
| 2026-05-01 | -3.13 | $35.03 | 31815 |
| 2026-04-30 | 0.00 | $35.01 | 34100 |
| 2026-04-29 | -4.46 | $34.83 | 12701 |
| 2026-04-28 | -4.76 | $34.82 | 6700 |
| 2026-04-27 | -1.52 | $34.87 | 3635 |
| 2026-04-24 | -1.52 | $34.87 | 5800 |
| 2026-04-23 | -3.66 | $34.76 | 11800 |
| 2026-04-22 | -1.05 | $34.81 | 8320 |
| 2026-04-21 | -9.42 | $34.65 | 9900 |
| 2026-04-20 | -4.71 | $34.74 | 9000 |
| 2026-04-17 | -3.14 | $34.77 | 11100 |
| 2026-04-16 | -0.58 | $34.62 | 9508 |
| 2026-04-15 | -1.18 | $34.59 | 9903 |
| 2026-04-14 | -1.28 | $34.46 | 8925 |
| 2026-04-13 | 0.00 | $34.29 | 7515 |
| 2026-04-10 | -5.43 | $34.14 | 13200 |
| 2026-04-09 | -0.80 | $34.16 | 8600 |
| 2026-04-08 | -1.75 | $34.04 | 6700 |
| 2026-04-07 | -36.52 | $33.65 | 6000 |
| 2026-04-06 | -38.26 | $33.63 | 14200 |
| 2026-04-02 | -46.09 | $33.54 | 14225 |
| 2026-04-01 | -48.28 | $33.52 | 17100 |
| 2026-03-31 | -61.42 | $33.41 | 3945 |
| 2026-03-30 | -96.06 | $32.97 | 8642 |
| 2026-03-27 | -92.62 | $33.06 | 9200 |
| 2026-03-26 | -97.80 | $33.30 | 7005 |
| 2026-03-25 | -71.13 | $33.57 | 6300 |
| 2026-03-24 | -81.73 | $33.48 | 11400 |
| 2026-03-23 | -76.92 | $33.53 | 5002 |
| 2026-03-20 | -97.12 | $33.32 | 9400 |
| 2026-03-19 | -81.72 | $33.57 | 18000 |
| 2026-03-18 | -96.10 | $33.59 | 12700 |
| 2026-03-17 | -70.13 | $33.79 | 7100 |
| 2026-03-16 | -72.73 | $33.77 | 7208 |
| 2026-03-13 | -96.10 | $33.59 | 6300 |
| 2026-03-12 | -83.12 | $33.69 | 10349 |
| 2026-03-11 | -59.74 | $33.87 | 11400 |
| 2026-03-10 | -57.14 | $33.89 | 14136 |
| 2026-03-09 | -50.65 | $33.94 | 28225 |
| 2026-03-06 | -93.22 | $33.78 | 12922 |
| 2026-03-05 | -57.63 | $33.99 | 13142 |
| 2026-03-04 | -33.90 | $34.13 | 9900 |
| 2026-03-03 | -64.41 | $33.95 | 16613 |
| 2026-03-02 | -39.13 | $34.15 | 5600 |
| 2026-02-27 | -45.65 | $34.12 | 19130 |
| 2026-02-26 | -15.22 | $34.26 | 10212 |
| 2026-02-25 | -17.39 | $34.25 | 21200 |
| 2026-02-24 | -30.43 | $34.19 | 9646 |
| 2026-02-23 | -58.70 | $34.06 | 15500 |
| 2026-02-20 | -23.91 | $34.22 | 14927 |
| 2026-02-19 | -56.52 | $34.07 | 24517 |
| 2026-02-18 | -50.00 | $34.10 | 12825 |
| 2026-02-17 | -58.49 | $34.02 | 10923 |
| 2026-02-13 | -64.15 | $33.99 | 13828 |
| 2026-02-12 | -67.92 | $33.97 | 14211 |
| 2026-02-11 | -26.42 | $34.19 | 22700 |
| 2026-02-10 | -26.42 | $34.19 | 15900 |
| 2026-02-09 | -11.32 | $34.27 | 177316 |
| 2026-02-06 | -30.19 | $34.17 | 13700 |
| 2026-02-05 | -83.02 | $33.89 | 7100 |
| 2026-02-04 | -56.60 | $34.03 | 19200 |
| 2026-02-03 | -32.08 | $34.16 | 8726 |
| 2026-02-02 | -18.87 | $34.23 | 13905 |
| 2026-01-30 | -21.57 | $34.20 | 20220 |
| 2026-01-29 | -11.76 | $34.25 | 9106 |
| 2026-01-28 | -1.96 | $34.30 | 7718 |
| 2026-01-27 | -5.88 | $34.28 | 11900 |
| 2026-01-26 | -14.00 | $34.23 | 7100 |
| 2026-01-23 | -32.00 | $34.14 | 13722 |
| 2026-01-22 | -42.00 | $34.09 | 10345 |
| 2026-01-21 | -44.00 | $34.08 | 12327 |
| 2026-01-20 | -82.00 | $33.89 | 19436 |
| 2026-01-16 | -10.00 | $34.24 | 12437 |
| 2026-01-15 | -14.29 | $34.20 | 11400 |
| 2026-01-14 | -20.90 | $34.13 | 10300 |
| 2026-01-13 | -10.45 | $34.20 | 11207 |
| 2026-01-12 | -4.48 | $34.24 | 9900 |
| 2026-01-09 | -2.99 | $34.25 | 22610 |
| 2026-01-08 | -18.75 | $34.12 | 18543 |
| 2026-01-07 | -20.31 | $34.11 | 19122 |
| 2026-01-06 | -16.67 | $34.10 | 41500 |
| 2026-01-05 | -20.37 | $34.03 | 12400 |
| 2026-01-02 | -31.48 | $33.97 | 47900 |
| 2025-12-31 | -37.04 | $33.94 | 13600 |
| 2025-12-30 | -16.67 | $34.05 | 24049 |
| 2025-12-29 | -12.90 | $34.06 | 13700 |
| 2025-12-26 | -9.68 | $34.08 | 6600 |
| 2025-12-24 | 0.00 | $34.08 | 3531 |
| 2025-12-23 | -10.61 | $34.01 | 29800 |
| 2025-12-22 | -4.05 | $34.03 | 75212 |
| 2025-12-19 | -11.76 | $33.91 | 19800 |
| 2025-12-18 | -23.53 | $33.77 | 36800 |
| 2025-12-17 | -36.13 | $33.62 | 51907 |
| 2025-12-16 | -22.69 | $33.78 | 37700 |
| 2025-12-15 | -19.33 | $33.82 | 50200 |
| 2025-12-12 | -14.04 | $33.84 | 32500 |
| 2025-12-11 | -0.89 | $33.97 | 32443 |
| 2025-12-10 | -3.70 | $33.90 | 21400 |
| 2025-12-09 | -14.81 | $33.78 | 39903 |
| 2025-12-08 | -9.52 | $33.81 | 60100 |
| 2025-12-05 | -10.48 | $33.80 | 33700 |
| 2025-12-04 | -7.69 | $33.82 | 56500 |
| 2025-12-03 | -8.65 | $33.81 | 39217 |
| 2025-12-02 | -10.53 | $33.71 | 102700 |
| 2025-12-01 | -11.58 | $33.70 | 220643 |
| 2025-11-28 | -9.57 | $33.71 | 55208 |
| 2025-11-26 | 0.00 | $33.75 | 108119 |
| 2025-11-25 | -3.57 | $33.67 | 19600 |
| 2025-11-24 | -2.74 | $33.57 | 54000 |
| 2025-11-21 | -57.97 | $33.15 | 21632 |
| 2025-11-20 | -98.48 | $32.90 | 26535 |
| 2025-11-19 | -61.82 | $33.21 | 26733 |
| 2025-11-18 | -76.36 | $33.13 | 22310 |
| 2025-11-17 | -59.62 | $33.24 | 11707 |
| 2025-11-14 | -30.77 | $33.39 | 34912 |
| 2025-11-13 | -21.25 | $33.38 | 21439 |
| 2025-11-12 | -2.50 | $33.53 | 27938 |
| 2025-11-11 | 0.00 | $33.55 | 10200 |
| 2025-11-10 | -1.28 | $33.48 | 11400 |
| 2025-11-07 | -29.33 | $33.24 | 19509 |
| 2025-11-06 | -25.33 | $33.27 | 11900 |
| 2025-11-05 | -8.00 | $33.40 | 5.8M |
| 2025-11-04 | -21.33 | $33.30 | 35000 |
| 2025-11-03 | -6.58 | $33.42 | 16030 |
| 2025-10-31 | -13.16 | $33.37 | 32806 |
| 2025-10-30 | -17.11 | $33.34 | 32900 |
| 2025-10-29 | -11.84 | $33.38 | 23700 |
| 2025-10-28 | -6.58 | $33.42 | 42200 |
| 2025-10-27 | -5.26 | $33.43 | 16913 |
| 2025-10-24 | -22.37 | $33.30 | 19333 |
| 2025-10-23 | -32.89 | $33.22 | 25600 |
| 2025-10-22 | -42.11 | $33.15 | 28539 |
| 2025-10-21 | -38.16 | $33.18 | 30904 |
| 2025-10-20 | -39.47 | $33.17 | 11534 |
| 2025-10-17 | -64.47 | $32.98 | 27531 |
| 2025-10-16 | -76.32 | $32.89 | 22619 |
| 2025-10-15 | -63.16 | $32.99 | 19042 |
| 2025-10-14 | -69.74 | $32.94 | 40400 |
| 2025-10-13 | -63.16 | $32.99 | 25400 |
| 2025-10-10 | -100.00 | $32.71 | 20900 |
| 2025-10-09 | -50.00 | $33.09 | 44400 |
| 2025-10-08 | -38.82 | $33.14 | 23200 |
| 2025-10-07 | -47.25 | $33.04 | 23730 |
| 2025-10-06 | -22.50 | $33.09 | 28834 |
| 2025-10-03 | -10.94 | $33.04 | 105804 |
| 2025-10-02 | -7.14 | $33.03 | 33822 |
| 2025-10-01 | -8.57 | $33.02 | 30942 |
| 2025-09-30 | -5.56 | $32.99 | 78100 |
| 2025-09-29 | -10.11 | $32.94 | 15724 |
| 2025-09-26 | -14.61 | $32.90 | 28426 |
| 2025-09-25 | -24.72 | $32.81 | 26936 |
| 2025-09-24 | -21.35 | $32.84 | 40400 |
| 2025-09-23 | -19.10 | $32.86 | 55029 |
| 2025-09-22 | -11.24 | $32.93 | 18600 |
| 2025-09-19 | -4.94 | $32.88 | 18604 |
| 2025-09-18 | -9.76 | $32.83 | 47329 |
| 2025-09-17 | -6.67 | $32.78 | 35300 |
| 2025-09-16 | -8.00 | $32.77 | 23100 |
| 2025-09-15 | -4.00 | $32.80 | 34119 |
| 2025-09-12 | -5.63 | $32.75 | 25100 |
| 2025-09-11 | -7.25 | $32.72 | 35209 |
| 2025-09-10 | -14.75 | $32.60 | 40534 |
| 2025-09-09 | -1.96 | $32.58 | 44700 |
| 2025-09-08 | -14.00 | $32.51 | 25700 |
| 2025-09-05 | -16.42 | $32.47 | 70200 |
| 2025-09-04 | -3.17 | $32.51 | 39941 |
| 2025-09-03 | -21.54 | $32.39 | 33549 |
| 2025-09-02 | -37.68 | $32.27 | 34600 |
| 2025-08-29 | -18.84 | $32.40 | 291137 |
| 2025-08-28 | -5.68 | $32.48 | 30900 |
| 2025-08-27 | -4.76 | $32.45 | 52000 |
| 2025-08-26 | -6.33 | $32.39 | 21949 |
| 2025-08-25 | -8.86 | $32.37 | 13500 |
| 2025-08-22 | -3.80 | $32.41 | 21037 |
| 2025-08-21 | -33.78 | $32.14 | 28400 |
| 2025-08-20 | -20.27 | $32.24 | 13100 |
| 2025-08-19 | -22.97 | $32.22 | 21518 |
| 2025-08-18 | -5.41 | $32.35 | 21947 |
| 2025-08-15 | -5.41 | $32.35 | 14600 |
| 2025-08-14 | -5.41 | $32.35 | 32700 |
| 2025-08-13 | -6.76 | $32.34 | 31227 |
| 2025-08-12 | -8.97 | $32.28 | 20135 |
| 2025-08-11 | -17.46 | $32.09 | 28736 |
| 2025-08-08 | -11.11 | $32.13 | 61535 |
| 2025-08-07 | -32.26 | $31.99 | 23100 |
| 2025-08-06 | -24.19 | $32.04 | 12848 |
| 2025-08-05 | -45.16 | $31.91 | 19403 |
| 2025-08-04 | -37.10 | $31.96 | 29748 |
| 2025-08-01 | -77.78 | $31.70 | 28317 |
| 2025-07-31 | -33.33 | $31.98 | 31547 |
| 2025-07-30 | -12.31 | $32.09 | 90728 |
| 2025-07-29 | -16.67 | $32.05 | 25900 |
| 2025-07-28 | -12.50 | $32.08 | 17730 |
| 2025-07-25 | -6.58 | $32.08 | 19310 |
| 2025-07-24 | -10.84 | $32.01 | 36919 |
| 2025-07-23 | -1.25 | $32.01 | 23345 |
| 2025-07-22 | -19.75 | $31.83 | 19620 |
| 2025-07-21 | -10.62 | $31.87 | 14442 |
| 2025-07-18 | -0.97 | $31.88 | 27800 |
| 2025-07-17 | -3.88 | $31.85 | 28144 |
| 2025-07-16 | -6.19 | $31.77 | 35300 |
| 2025-07-15 | -19.59 | $31.64 | 41900 |
| 2025-07-14 | -8.25 | $31.75 | 291200 |
| 2025-07-11 | -11.34 | $31.72 | 32901 |
| 2025-07-10 | -6.19 | $31.77 | 19000 |
| 2025-07-09 | -7.45 | $31.73 | 21605 |
| 2025-07-08 | -18.09 | $31.63 | 13343 |
| 2025-07-07 | -18.09 | $31.63 | 27924 |
| 2025-07-03 | -3.00 | $31.77 | 28947 |
| 2025-07-02 | -2.33 | $31.64 | 35500 |
| 2025-07-01 | -11.90 | $31.54 | 459100 |
| 2025-06-30 | -1.08 | $31.60 | 26000 |
| 2025-06-27 | -6.38 | $31.47 | 240102 |
| 2025-06-26 | -9.20 | $31.38 | 12500 |
| 2025-06-25 | -9.33 | $31.27 | 22937 |
| 2025-06-24 | -9.46 | $31.26 | 18639 |
| 2025-06-23 | -11.84 | $31.09 | 10833 |
| 2025-06-20 | -35.53 | $30.91 | 25700 |
| 2025-06-18 | -26.32 | $30.98 | 30300 |
| 2025-06-17 | -27.63 | $30.97 | 17300 |
| 2025-06-16 | -7.20 | $31.09 | 17327 |
| 2025-06-13 | -20.80 | $30.92 | 18015 |
| 2025-06-12 | -6.40 | $31.10 | 47026 |
| 2025-06-11 | -12.80 | $31.02 | 32447 |
| 2025-06-10 | -8.80 | $31.07 | 23900 |
| 2025-06-09 | -15.20 | $30.99 | 23444 |
| 2025-06-06 | -10.08 | $31.00 | 22601 |
| 2025-06-05 | -22.69 | $30.85 | 30720 |
| 2025-06-04 | -17.65 | $30.91 | 20008 |
| 2025-06-03 | -20.17 | $30.88 | 25802 |
| 2025-06-02 | -11.88 | $30.82 | 26526 |
| 2025-05-30 | -15.84 | $30.78 | 23925 |
| 2025-05-29 | -19.80 | $30.74 | 21812 |
| 2025-05-28 | -13.08 | $30.73 | 26400 |
| 2025-05-27 | -12.31 | $30.74 | 93224 |
| 2025-05-23 | -29.23 | $30.52 | 84000 |
| 2025-05-22 | -23.08 | $30.60 | 32800 |
| 2025-05-21 | -21.32 | $30.61 | 139743 |
| 2025-05-20 | -2.60 | $30.86 | 38500 |
| 2025-05-19 | -2.19 | $30.86 | 23600 |
| 2025-05-16 | 0.00 | $30.87 | 22500 |
| 2025-05-15 | -2.43 | $30.78 | 43200 |
| 2025-05-14 | -2.05 | $30.68 | 46605 |
| 2025-05-13 | -0.51 | $30.71 | 25600 |
| 2025-05-12 | 0.00 | $30.59 | 27234 |
| 2025-05-09 | -8.72 | $30.13 | 23500 |
| 2025-05-08 | -4.40 | $30.19 | 31300 |
| 2025-05-07 | -9.84 | $30.04 | 33400 |
| 2025-05-06 | -10.84 | $30.01 | 32200 |
| 2025-05-05 | -6.02 | $30.10 | 19847 |
| 2025-05-02 | -3.24 | $30.16 | 35310 |
| 2025-05-01 | -6.37 | $29.98 | 30924 |
| 2025-04-30 | -10.24 | $29.91 | 18534 |
| 2025-04-29 | -10.73 | $29.90 | 21018 |
| 2025-04-28 | -14.63 | $29.82 | 24030 |
| 2025-04-25 | -15.12 | $29.81 | 22641 |
| 2025-04-24 | -22.07 | $29.73 | 48600 |
| 2025-04-23 | -36.32 | $29.49 | 33622 |
| 2025-04-22 | -51.75 | $29.17 | 20600 |
| 2025-04-21 | -62.72 | $28.92 | 29213 |
| 2025-04-17 | -50.44 | $29.20 | 195308 |
| 2025-04-16 | -52.19 | $29.16 | 41100 |
| 2025-04-15 | -38.16 | $29.48 | 27600 |
| 2025-04-14 | -38.60 | $29.47 | 17000 |
| 2025-04-11 | -49.12 | $29.23 | 30100 |
| 2025-04-10 | -54.82 | $29.10 | 50407 |
| 2025-04-09 | -31.58 | $29.63 | 54833 |
| 2025-04-08 | -85.53 | $28.40 | 43600 |
| 2025-04-07 | -78.51 | $28.56 | 98600 |
| 2025-04-04 | -100.00 | $28.64 | 714332 |
| 2025-04-03 | -94.51 | $29.49 | 74236 |
| 2025-04-02 | -37.14 | $30.11 | 38931 |
| 2025-04-01 | -57.32 | $30.02 | 90800 |
| 2025-03-31 | -66.27 | $29.95 | 57800 |
| 2025-03-28 | -80.58 | $29.89 | 19900 |
| 2025-03-27 | -55.77 | $30.15 | 27500 |
| 2025-03-26 | -52.38 | $30.19 | 42700 |
| 2025-03-25 | -43.10 | $30.35 | 62543 |
| 2025-03-24 | -46.55 | $30.31 | 41600 |
| 2025-03-21 | -68.91 | $30.06 | 38526 |
| 2025-03-20 | -71.64 | $30.07 | 30507 |
| 2025-03-19 | -70.07 | $30.10 | 40000 |
| 2025-03-18 | -81.38 | $29.96 | 35500 |
| 2025-03-17 | -71.03 | $30.11 | 37712 |
| 2025-03-14 | -79.31 | $29.99 | 43746 |
| 2025-03-13 | -96.55 | $29.74 | 36408 |
| 2025-03-12 | -86.81 | $29.89 | 43600 |
| 2025-03-11 | -91.67 | $29.82 | 79304 |
| 2025-03-10 | -87.59 | $29.94 | 32304 |
| 2025-03-07 | -78.30 | $30.31 | 52300 |
| 2025-03-06 | -87.74 | $30.21 | 48023 |
| 2025-03-05 | -73.20 | $30.43 | 45541 |
| 2025-03-04 | -84.54 | $30.32 | 143109 |
| 2025-03-03 | -87.84 | $30.49 | 40412 |
| 2025-02-28 | -57.75 | $30.73 | 30413 |
| 2025-02-27 | -98.51 | $30.48 | 30632 |
| 2025-02-26 | -70.00 | $30.72 | 89700 |
| 2025-02-25 | -68.33 | $30.73 | 66100 |
| 2025-02-24 | -58.33 | $30.79 | 62925 |
| 2025-02-21 | -46.67 | $30.86 | 157638 |
| 2025-02-20 | -13.33 | $31.06 | 52601 |
| 2025-02-19 | -1.67 | $31.13 | 51208 |
| 2025-02-18 | -1.82 | $31.08 | 40338 |
| 2025-02-14 | -3.64 | $31.07 | 52812 |
| 2025-02-13 | 0.00 | $31.06 | 29000 |
| 2025-02-12 | -23.08 | $30.91 | 64334 |
| 2025-02-11 | -9.64 | $30.95 | 41000 |
| 2025-02-10 | -8.99 | $30.95 | 42600 |
| 2025-02-07 | -17.98 | $30.87 | 50146 |
| 2025-02-06 | -7.87 | $30.96 | 49300 |
| 2025-02-05 | -16.85 | $30.88 | 25300 |
| 2025-02-04 | -17.98 | $30.87 | 41800 |
| 2025-02-03 | -30.34 | $30.76 | 63443 |
| 2025-01-31 | -17.98 | $30.87 | 43800 |
| 2025-01-30 | -11.24 | $30.93 | 56500 |
| 2025-01-29 | -19.10 | $30.86 | 29338 |
| 2025-01-28 | -17.98 | $30.87 | 25432 |
| 2025-01-27 | -26.97 | $30.79 | 37744 |
| 2025-01-24 | -5.62 | $30.98 | 41200 |
| 2025-01-23 | 0.00 | $30.98 | 29734 |
| 2025-01-22 | -3.70 | $30.92 | 29748 |
| 2025-01-21 | 0.00 | $30.85 | 40111 |
| 2025-01-17 | -10.94 | $30.71 | 23800 |
| 2025-01-16 | -28.13 | $30.60 | 88910 |
| 2025-01-15 | -31.82 | $30.59 | 42000 |
| 2025-01-14 | -78.57 | $30.29 | 85700 |
| 2025-01-13 | -74.29 | $30.32 | 67500 |
| 2025-01-10 | -83.58 | $30.28 | 89717 |
| 2025-01-08 | -67.80 | $30.44 | 25712 |
| 2025-01-07 | -64.18 | $30.49 | 54405 |
| 2025-01-06 | -46.27 | $30.61 | 49522 |
| 2025-01-03 | -72.58 | $30.59 | 93532 |
| 2025-01-02 | -92.74 | $30.34 | 429400 |
| 2024-12-31 | -86.99 | $30.42 | 48611 |
| 2024-12-30 | -82.93 | $30.47 | 20000 |
| 2024-12-27 | -70.73 | $30.62 | 37607 |
| 2024-12-26 | -60.16 | $30.75 | 52542 |
| 2024-12-24 | -59.35 | $30.76 | 36644 |
| 2024-12-23 | -72.36 | $30.60 | 78000 |
| 2024-12-20 | -83.74 | $30.46 | 72218 |
| 2024-12-19 | -99.16 | $30.31 | 57025 |
| 2024-12-18 | -96.64 | $30.34 | 88908 |
| 2024-12-17 | -74.31 | $30.68 | 116518 |
| 2024-12-16 | -66.06 | $30.77 | 48335 |
| 2024-12-13 | -70.64 | $30.72 | 56500 |
| 2024-12-12 | -71.56 | $30.71 | 43026 |
| 2024-12-11 | -64.22 | $30.79 | 71400 |
| 2024-12-10 | -71.56 | $30.71 | 104300 |
| 2024-12-09 | -68.81 | $30.74 | 126000 |
| 2024-12-06 | -62.39 | $30.81 | 138439 |
| 2024-12-05 | -66.06 | $30.77 | 119200 |
| 2024-12-04 | -16.33 | $30.81 | 314300 |
| 2024-12-03 | -30.61 | $30.74 | 477700 |
| 2024-12-02 | -21.05 | $30.70 | 7.8M |
| 2024-11-29 | -47.37 | $30.60 | 473739 |
| 2024-11-27 | -36.11 | $30.65 | 58900 |
| 2024-11-26 | -38.89 | $30.64 | 40100 |
| 2024-11-25 | -47.22 | $30.61 | 32200 |
| 2024-11-22 | -33.33 | $30.58 | 12326 |
| 2024-11-21 | -16.67 | $30.59 | 5834 |
| 2024-11-20 | -11.90 | $30.61 | 8832 |
| 2024-11-19 | -5.00 | $30.60 | 7200 |
| 2024-11-18 | -7.50 | $30.59 | 2400 |
| 2024-11-15 | -7.50 | $30.59 | 3400 |
| 2024-11-14 | -5.26 | $30.58 | 1300 |
| 2024-11-13 | -7.89 | $30.57 | 13900 |
| 2024-11-12 | -7.89 | $30.57 | 3200 |
| 2024-11-11 | -13.16 | $30.55 | 2400 |
| 2024-11-08 | -13.16 | $30.55 | 6931 |
| 2024-11-07 | -13.89 | $30.53 | 7100 |
| 2024-11-06 | -15.63 | $30.49 | 8133 |
| 2024-11-05 | -6.90 | $30.49 | 3919 |
| 2024-11-04 | -10.34 | $30.48 | 4800 |
| 2024-11-01 | -10.34 | $30.48 | 12700 |
| 2024-10-31 | -31.03 | $30.42 | 1200 |
| 2024-10-30 | -27.59 | $30.43 | 821 |
| 2024-10-29 | -13.79 | $30.47 | 7231 |
| 2024-10-28 | -3.85 | $30.47 | 7643 |
| 2024-10-25 | -11.54 | $30.45 | 4000 |
| 2024-10-24 | -15.38 | $30.44 | 1000 |
| 2024-10-23 | -15.38 | $30.44 | 2211 |
| 2024-10-22 | -4.17 | $30.45 | 2300 |
| 2024-10-21 | -4.35 | $30.44 | 1815 |
| 2024-10-18 | 0.00 | $30.44 | 512 |
| 2024-10-17 | -9.52 | $30.41 | 5110 |
| 2024-10-16 | -13.64 | $30.40 | 700 |
| 2024-10-15 | -18.52 | $30.38 | 18300 |
| 2024-10-14 | 0.00 | $30.40 | 1320 |
| 2024-10-11 | 0.00 | $30.37 | 400 |
| 2024-10-10 | -10.00 | $30.32 | 6000 |
| 2024-10-09 | -3.85 | $30.33 | 2905 |
| 2024-10-08 | -13.33 | $30.30 | 9600 |
| 2024-10-07 | -6.25 | $30.29 | 632 |
| 2024-10-04 | 0.00 | $30.31 | 1600 |
| 2024-10-03 | -9.09 | $30.26 | 23300 |
| 2024-10-02 | -6.82 | $30.27 | 900 |
| 2024-10-01 | -9.09 | $30.26 | 1226 |
| 2024-09-30 | 0.00 | $30.30 | 10803 |
| 2024-09-27 | 0.00 | $30.30 | 100 |
| 2024-09-26 | -6.82 | $30.27 | 132201 |
| 2024-09-25 | 0.00 | $30.28 | 1503 |
| 2024-09-24 | -4.88 | $30.25 | 21111 |
| 2024-09-23 | 0.00 | $30.27 | 36600 |
| 2024-09-20 | 0.00 | $30.25 | 2800 |
| 2024-09-19 | -7.89 | $30.21 | 6714 |
| 2024-09-18 | -2.94 | $30.19 | 204 |
| 2024-09-17 | -5.88 | $30.18 | 2700 |
| 2024-09-16 | 0.00 | $30.18 | 104 |
| 2024-09-13 | 0.00 | $30.18 | 100 |
| 2024-09-12 | 0.00 | $30.14 | 5100 |
| 2024-09-11 | -12.90 | $30.10 | 1009 |
| 2024-09-10 | -25.00 | $30.04 | 1600 |
| 2024-09-09 | -32.56 | $30.00 | 700 |
| 2024-09-06 | -40.35 | $29.91 | 3640 |
| 2024-09-05 | -20.00 | $30.01 | 900 |
| 2024-09-04 | -18.67 | $30.00 | 15243 |
| 2024-09-03 | -18.52 | $29.99 | 1500 |
| 2024-08-30 | -0.93 | $30.13 | 3200 |
| 2024-08-29 | -1.90 | $30.09 | 1600 |
| 2024-08-28 | -4.76 | $30.06 | 7800 |
| 2024-08-27 | -1.92 | $30.08 | 1436 |
| 2024-08-26 | -2.94 | $30.05 | 4126 |
| 2024-08-23 | -2.94 | $30.05 | 4800 |
| 2024-08-22 | -6.06 | $29.99 | 401 |
| 2024-08-21 | -3.03 | $30.02 | 2600 |
| 2024-08-20 | -3.03 | $30.02 | 4800 |
| 2024-08-19 | -1.05 | $30.00 | 1400 |
| 2024-08-16 | -1.08 | $29.98 | 529 |
| 2024-08-15 | -2.20 | $29.95 | 3320 |
| 2024-08-14 | 0.00 | $29.90 | 2348 |
| 2024-08-13 | -6.10 | $29.83 | 7100 |
| 2024-08-12 | -21.69 | $29.71 | 2744 |
| 2024-08-09 | -22.89 | $29.70 | 618 |
| 2024-08-08 | -36.14 | $29.59 | 10500 |
| 2024-08-07 | -60.24 | $29.39 | 4800 |
| 2024-08-06 | -50.60 | $29.47 | 2800 |
| 2024-08-05 | -81.93 | $29.21 | 17335 |
| 2024-08-02 | -72.50 | $29.60 | 17925 |
| 2024-08-01 | -66.67 | $29.75 | 3100 |
| 2024-07-31 | -9.52 | $29.87 | 846 |
| 2024-07-30 | -47.62 | $29.79 | 7200 |
| 2024-07-29 | -42.86 | $29.80 | 3100 |
| 2024-07-26 | -50.00 | $29.78 | 5200 |
| 2024-07-25 | -86.96 | $29.69 | 1928 |
| 2024-07-24 | -62.96 | $29.72 | 9600 |
| 2024-07-23 | -11.11 | $29.86 | 2320 |
| 2024-07-22 | -11.11 | $29.86 | 3289 |
| 2024-07-19 | -37.04 | $29.79 | 5611 |
| 2024-07-18 | -37.04 | $29.79 | 15651 |
| 2024-07-17 | -18.52 | $29.84 | 11441 |
| 2024-07-16 | 0.00 | $29.89 | 2311 |
| 2024-07-15 | -6.45 | $29.87 | 10342 |
| 2024-07-12 | 0.00 | $29.87 | 11253 |
| 2024-07-11 | -9.68 | $29.83 | 2608 |
| 2024-07-10 | 0.00 | $29.85 | 3859 |
| 2024-07-09 | -8.33 | $29.80 | 2882 |
| 2024-07-08 | -5.56 | $29.81 | 3264 |
| 2024-07-05 | -13.51 | $29.78 | 1834 |
| 2024-07-03 | -2.94 | $29.78 | 2891 |
| 2024-07-02 | -6.98 | $29.76 | 6642 |
| 2024-07-01 | -2.56 | $29.73 | 14489 |
| 2024-06-28 | -8.16 | $29.70 | 4879 |
| 2024-06-27 | 0.00 | $29.73 | 8721 |
| 2024-06-26 | 0.00 | $29.69 | 3756 |
| 2024-06-25 | 0.00 | $29.68 | 7216 |
| 2024-06-24 | -2.44 | $29.65 | 320 |
| 2024-06-21 | 0.00 | $29.66 | 854 |
| 2024-06-20 | -2.44 | $29.65 | 893 |
| 2024-06-18 | 0.00 | $29.66 | 572 |
| 2024-06-17 | 0.00 | $29.65 | 3078 |
| 2024-06-14 | -2.70 | $29.61 | 399 |
| 2024-06-13 | 0.00 | $29.62 | 1312 |
| 2024-06-12 | -2.70 | $29.61 | 10901 |
| 2024-06-11 | 0.00 | $29.55 | 5297 |
| 2024-06-10 | 0.00 | $29.53 | 729 |
| 2024-06-07 | -5.88 | $29.50 | 788 |
| 2024-06-06 | -5.26 | $29.50 | 11621 |
| 2024-06-05 | 0.00 | $29.50 | 1257 |
| 2024-06-04 | -3.03 | $29.42 | 793 |
| 2024-06-03 | -5.13 | $29.41 | 29976 |
| 2024-05-31 | -6.67 | $29.40 | 6888 |
| 2024-05-30 | -22.03 | $29.30 | 3281 |
| 2024-05-29 | -11.29 | $29.36 | 3622 |
| 2024-05-28 | -6.45 | $29.39 | 2293 |
| 2024-05-24 | -3.23 | $29.41 | 1232 |
| 2024-05-23 | -14.52 | $29.34 | 3435 |
| 2024-05-22 | -7.81 | $29.38 | 3704 |
| 2024-05-21 | 0.00 | $29.40 | 454 |
| 2024-05-20 | -4.92 | $29.37 | 3274 |
| 2024-05-17 | 0.00 | $29.36 | 151 |
| 2024-05-16 | -1.35 | $29.34 | 566 |
| 2024-05-15 | 0.00 | $29.35 | 2832 |
| 2024-05-14 | -3.13 | $29.23 | 2260 |
| 2024-05-13 | -3.23 | $29.21 | 3799 |
| 2024-05-10 | -1.61 | $29.22 | 37798 |
| 2024-05-09 | 0.00 | $29.17 | 7422 |
| 2024-05-08 | -1.92 | $29.12 | 6044 |
| 2024-05-07 | 0.00 | $29.12 | 182 |
| 2024-05-06 | 0.00 | $29.11 | 11826 |
| 2024-05-03 | 0.00 | $29.02 | 9099 |
| 2024-05-02 | -32.50 | $28.88 | 907 |
| 2024-05-01 | -50.00 | $28.81 | 6362 |
| 2024-04-30 | -42.50 | $28.84 | 369 |
| 2024-04-29 | -12.50 | $28.96 | 810 |
| 2024-04-26 | -21.95 | $28.93 | 1781 |
| 2024-04-25 | -50.00 | $28.82 | 110 |
| 2024-04-24 | -38.10 | $28.87 | 203 |
| 2024-04-23 | -40.48 | $28.86 | 1190 |
| 2024-04-22 | -71.43 | $28.73 | 1784 |
| 2024-04-19 | -100.00 | $28.61 | 1985 |
| 2024-04-18 | -89.47 | $28.69 | 5784 |
| 2024-04-17 | -97.22 | $28.68 | 4497 |
| 2024-04-16 | -87.50 | $28.75 | 4469 |
| 2024-04-15 | -90.00 | $28.76 | 2136 |
| 2024-04-12 | -63.33 | $28.84 | 803 |
| 2024-04-11 | -16.67 | $28.98 | 506 |
| 2024-04-10 | -40.00 | $28.91 | 2427 |
| 2024-04-09 | -13.33 | $28.99 | 1961 |
| 2024-04-08 | -16.13 | $28.98 | 4838 |
| 2024-04-05 | -22.58 | $28.96 | 1629 |
| 2024-04-04 | -48.39 | $28.88 | 1628 |
| 2024-04-03 | -16.13 | $28.98 | 6370 |
| 2024-04-02 | -18.42 | $28.96 | 373 |
| 2024-04-01 | -2.63 | $29.02 | 2359 |
| 2024-03-28 | -2.63 | $29.02 | 3980 |
| 2024-03-27 | 0.00 | $29.02 | 389 |
| 2024-03-26 | -11.43 | $28.96 | 311 |
| 2024-03-25 | -11.43 | $28.96 | 8106 |
| 2024-03-22 | 0.00 | $29.00 | 1652 |
| 2024-03-21 | 0.00 | $28.98 | 641 |
| 2024-03-20 | 0.00 | $28.95 | 1903 |
| 2024-03-19 | 0.00 | $28.88 | 11800 |
| 2024-03-18 | -6.98 | $28.83 | 32515 |
| 2024-03-15 | -18.60 | $28.78 | 5966 |
| 2024-03-14 | -9.30 | $28.82 | 10193 |
| 2024-03-13 | -2.33 | $28.85 | 585 |
| 2024-03-12 | 0.00 | $28.86 | 330 |
| 2024-03-11 | -18.87 | $28.76 | 397 |
| 2024-03-08 | -15.09 | $28.78 | 2427 |
| 2024-03-07 | -2.13 | $28.79 | 4405 |
| 2024-03-06 | -13.04 | $28.73 | 1587 |
| 2024-03-05 | -24.44 | $28.67 | 35493 |
| 2024-03-04 | -6.67 | $28.75 | 6874 |
| 2024-03-01 | -4.44 | $28.76 | 14168 |
| 2024-02-29 | 0.00 | $28.74 | 555353 |
| 2024-02-28 | -17.78 | $28.65 | 2213 |
| 2024-02-27 | -11.11 | $28.68 | 3359 |
| 2024-02-26 | -17.78 | $28.65 | 3929 |
| 2024-02-23 | -6.67 | $28.70 | 1729 |
| 2024-02-22 | 0.00 | $28.66 | 1799 |
| 2024-02-21 | -32.35 | $28.51 | 18512 |
| 2024-02-20 | -40.00 | $28.48 | 7089 |
| 2024-02-16 | -25.00 | $28.52 | 17254 |
| 2024-02-15 | -9.62 | $28.57 | 9924 |
| 2024-02-14 | -14.75 | $28.53 | 6247 |
| 2024-02-13 | -30.99 | $28.40 | 49540 |
| 2024-02-12 | -7.04 | $28.57 | 64918 |
| 2024-02-09 | -4.29 | $28.58 | 7037 |
| 2024-02-08 | -7.81 | $28.50 | 34608 |
| 2024-02-07 | -3.13 | $28.53 | 1642 |
| 2024-02-06 | -6.56 | $28.48 | 3960 |
| 2024-02-05 | -13.11 | $28.44 | 1782 |
| 2024-02-02 | -9.84 | $28.46 | 1819 |
| 2024-02-01 | -19.67 | $28.40 | 3067 |
| 2024-01-31 | -37.70 | $28.29 | 4489 |
| 2024-01-30 | -16.39 | $28.42 | 7607 |
| 2024-01-29 | -14.75 | $28.43 | 9927 |
| 2024-01-26 | -29.51 | $28.34 | 13448 |
| 2024-01-25 | -31.15 | $28.33 | 4265 |
| 2024-01-24 | -36.07 | $28.30 | 21248 |
| 2024-01-23 | -37.70 | $28.29 | 7833 |
| 2024-01-22 | -37.70 | $28.29 | 14623 |
| 2024-01-19 | -49.18 | $28.22 | 5089 |
| 2024-01-18 | -70.49 | $28.09 | 13760 |
| 2024-01-17 | -81.97 | $28.02 | 5541 |
| 2024-01-16 | -90.38 | $28.05 | 11185 |
| 2024-01-12 | -16.22 | $28.46 | 3696 |
| 2024-01-11 | 0.00 | $28.47 | 12980 |
| 2024-01-10 | -1.89 | $28.41 | 5742 |
| 2024-01-09 | -7.55 | $28.37 | 11366 |
| 2024-01-08 | -8.33 | $28.36 | 5719 |
| 2024-01-05 | -33.85 | $28.19 | 11636 |
| 2024-01-04 | -34.33 | $28.18 | 1582 |
| 2024-01-03 | -26.87 | $28.23 | 14617 |
| 2024-01-02 | -20.29 | $28.27 | 15449 |
| 2023-12-29 | -7.14 | $28.36 | 9532 |
| 2023-12-28 | -1.23 | $28.39 | 24169 |
| 2023-12-27 | -3.80 | $28.35 | 11284 |
| 2023-12-26 | -1.30 | $28.35 | 31133 |
| 2023-12-22 | -3.95 | $28.32 | 40277 |
| 2023-12-21 | -11.84 | $28.26 | 64796 |
| 2023-12-20 | -25.00 | $28.16 | 66831 |
| 2023-12-19 | 0.00 | $28.34 | 52439 |
| 2023-12-18 | 0.00 | $28.30 | 27877 |
| 2023-12-15 | -1.10 | $28.25 | 35190 |
| 2023-12-14 | -7.00 | $28.19 | 73050 |
| 2023-12-13 | -1.04 | $28.21 | 67293 |
| 2023-12-12 | -2.25 | $28.02 | 87691 |
| 2023-12-11 | 0.00 | $27.98 | 95027 |
| 2023-12-08 | -2.05 | $27.91 | 92679 |
| 2023-12-07 | -4.58 | $27.86 | 78973 |
| 2023-12-06 | -9.80 | $27.78 | 154916 |
| 2023-12-05 | -4.58 | $27.86 | 173460 |
| 2023-12-04 | -6.54 | $27.83 | 232021 |
| 2023-12-01 | 0.00 | $27.93 | 418900 |
| 2023-11-30 | -3.72 | $27.82 | 227600 |
| 2023-11-29 | -9.95 | $27.67 | 39100 |
| 2023-11-28 | -2.69 | $27.73 | 27700 |
| 2023-11-27 | -3.06 | $27.67 | 13400 |
| 2023-11-24 | -1.25 | $27.71 | 5400 |
| 2023-11-22 | -0.83 | $27.72 | 34300 |
| 2023-11-21 | -5.93 | $27.56 | 6800 |
| 2023-11-20 | -2.54 | $27.64 | 29300 |
| 2023-11-17 | -3.26 | $27.42 | 36400 |
| 2023-11-16 | -3.74 | $27.40 | 19800 |
| 2023-11-15 | -6.54 | $27.34 | 73900 |
| 2023-11-14 | -3.88 | $27.32 | 7900 |
| 2023-11-13 | -3.29 | $26.81 | 15100 |
| 2023-11-10 | 0.00 | $26.85 | 2500 |
| 2023-11-09 | -23.24 | $26.43 | 8900 |
| 2023-11-08 | -7.75 | $26.65 | 29300 |
| 2023-11-07 | -11.27 | $26.60 | 17500 |
| 2023-11-06 | -16.20 | $26.53 | 11900 |
| 2023-11-03 | -17.61 | $26.51 | 5300 |
| 2023-11-02 | -33.80 | $26.28 | 436700 |
| 2023-11-01 | -63.38 | $25.86 | 17200 |
| 2023-10-31 | -74.65 | $25.70 | 31000 |
| 2023-10-30 | -82.39 | $25.59 | 8500 |
| 2023-10-27 | -95.77 | $25.40 | 4900 |
| 2023-10-26 | -100.00 | $25.45 | 5000 |
| 2023-10-25 | -96.30 | $25.72 | 400300 |
| 2023-10-24 | -79.79 | $26.01 | 3300 |
| 2023-10-23 | -91.49 | $25.90 | 20400 |
| 2023-10-20 | -100.00 | $25.93 | 22100 |
| 2023-10-19 | -70.89 | $26.20 | 12400 |
| 2023-10-18 | -53.16 | $26.34 | 25900 |
| 2023-10-17 | -39.82 | $26.65 | 20200 |
| 2023-10-16 | -37.17 | $26.68 | 19200 |
| 2023-10-13 | -59.29 | $26.43 | 44000 |
| 2023-10-12 | -55.65 | $26.52 | 4900 |
| 2023-10-11 | -47.01 | $26.68 | 6200 |
| 2023-10-10 | -53.73 | $26.59 | 1700 |
| 2023-10-09 | -61.94 | $26.48 | 2400 |
| 2023-10-06 | -70.15 | $26.37 | 3300 |
| 2023-10-05 | -88.06 | $26.13 | 16900 |
| 2023-10-04 | -85.82 | $26.16 | 2700 |
| 2023-10-03 | -98.51 | $25.99 | 8200 |
| 2023-10-02 | -84.92 | $26.24 | 13000 |
| 2023-09-29 | -83.59 | $26.26 | 6400 |
| 2023-09-28 | -79.69 | $26.31 | 3300 |
| 2023-09-27 | -89.84 | $26.18 | 10500 |
| 2023-09-26 | -97.30 | $26.25 | 74600 |
| 2023-09-25 | -92.39 | $26.48 | 2700 |
| 2023-09-22 | -100.00 | $26.41 | 2900 |
| 2023-09-21 | -100.00 | $26.44 | 318200 |
| 2023-09-20 | -85.71 | $26.79 | 5700 |
| 2023-09-19 | -44.44 | $27.05 | 88200 |
| 2023-09-18 | -40.58 | $27.05 | 1600 |
| 2023-09-15 | -42.47 | $27.02 | 4900 |
| 2023-09-14 | -8.22 | $27.27 | 6700 |
| 2023-09-13 | -32.88 | $27.09 | 3900 |
| 2023-09-12 | -36.99 | $27.06 | 19700 |
| 2023-09-11 | -20.55 | $27.18 | 2300 |
| 2023-09-08 | -39.73 | $27.04 | 2900 |
| 2023-09-07 | -42.47 | $27.02 | 9700 |
| 2023-09-06 | -35.62 | $27.07 | 3600 |
| 2023-09-05 | -17.81 | $27.20 | 3000 |
| 2023-09-01 | -9.59 | $27.26 | 9300 |
| 2023-08-31 | -5.71 | $27.26 | 32400 |
| 2023-08-30 | -8.57 | $27.24 | 5600 |
| 2023-08-29 | -17.14 | $27.18 | 3200 |
| 2023-08-28 | -60.98 | $26.92 | 9700 |
| 2023-08-25 | -72.94 | $26.83 | 1300 |
| 2023-08-24 | -87.06 | $26.71 | 800 |
| 2023-08-23 | -63.53 | $26.91 | 4300 |
| 2023-08-22 | -82.35 | $26.75 | 2600 |
| 2023-08-21 | -81.18 | $26.76 | 4400 |
| 2023-08-18 | -95.29 | $26.64 | 3400 |
| 2023-08-17 | -100.00 | $26.64 | 15500 |
| 2023-08-16 | -100.00 | $26.78 | 14300 |
| 2023-08-15 | -96.49 | $26.90 | 31800 |
| 2023-08-14 | -76.09 | $27.10 | 13200 |
| 2023-08-11 | -95.65 | $27.01 | 13000 |
| 2023-08-10 | -95.65 | $27.01 | 5300 |
| 2023-08-09 | -97.83 | $27.00 | 65000 |
| 2023-08-08 | -72.34 | $27.11 | 37100 |
| 2023-08-07 | -45.45 | $27.15 | 39000 |
| 2023-08-04 | -59.15 | $27.03 | 2400 |
| 2023-08-03 | -48.65 | $27.09 | 28100 |
| 2023-08-02 | -41.56 | $27.13 | 27700 |
| 2023-08-01 | -16.88 | $27.32 | 1.5M |
| 2023-07-31 | -11.69 | $27.36 | 5200 |
| 2023-07-28 | -10.81 | $27.34 | 11200 |
| 2023-07-27 | -25.61 | $27.21 | 20300 |
| 2023-07-26 | -7.59 | $27.30 | 11500 |
| 2023-07-25 | -5.95 | $27.29 | 6500 |
| 2023-07-24 | -7.61 | $27.26 | 56700 |
| 2023-07-21 | -7.61 | $27.26 | 22800 |
| 2023-07-20 | -14.13 | $27.20 | 4100 |
| 2023-07-19 | -8.70 | $27.25 | 29400 |
| 2023-07-18 | -2.33 | $27.25 | 10900 |
| 2023-07-17 | -7.50 | $27.15 | 24400 |
| 2023-07-14 | -8.86 | $27.13 | 6900 |
| 2023-07-13 | -4.05 | $27.11 | 31300 |
| 2023-07-12 | -10.61 | $26.99 | 30300 |
| 2023-07-11 | -11.48 | $26.86 | 279600 |
| 2023-07-10 | -23.53 | $26.77 | 14700 |
| 2023-07-07 | -26.83 | $26.71 | 19600 |
| 2023-07-06 | -20.73 | $26.76 | 6800 |
| 2023-07-05 | -3.66 | $26.90 | 53900 |
| 2023-07-03 | -4.88 | $26.89 | 27500 |
| 2023-06-30 | -7.32 | $26.87 | 76300 |
| 2023-06-29 | -21.57 | $26.66 | 41100 |
| 2023-06-28 | -21.93 | $26.63 | 18700 |
| 2023-06-27 | -22.81 | $26.62 | 146400 |
| 2023-06-26 | -41.23 | $26.41 | 20500 |
| 2023-06-23 | -30.89 | $26.50 | 6800 |
| 2023-06-22 | -18.98 | $26.62 | 20800 |
| 2023-06-21 | -25.55 | $26.53 | 13900 |
| 2023-06-20 | -18.25 | $26.63 | 6400 |
| 2023-06-16 | -14.60 | $26.68 | 10200 |
| 2023-06-15 | -3.23 | $26.71 | 27700 |
| 2023-06-14 | -10.62 | $26.52 | 19100 |
| 2023-06-13 | -5.50 | $26.54 | 28700 |
| 2023-06-12 | 0.00 | $26.43 | 8800 |
| 2023-06-09 | -15.73 | $26.26 | 23200 |
| 2023-06-08 | -11.11 | $26.23 | 55400 |
| 2023-06-07 | -23.46 | $26.13 | 44900 |
| 2023-06-06 | -10.39 | $26.20 | 22100 |
| 2023-06-05 | -16.88 | $26.15 | 28100 |
| 2023-06-02 | -3.95 | $26.24 | 10800 |
| 2023-06-01 | -8.82 | $25.98 | 17400 |
| 2023-05-31 | -25.76 | $25.85 | 113700 |
| 2023-05-30 | -18.18 | $25.90 | 26400 |
| 2023-05-26 | -12.70 | $25.91 | 3500 |
| 2023-05-25 | -47.62 | $25.69 | 11800 |
| 2023-05-24 | -68.25 | $25.56 | 43700 |
| 2023-05-23 | -48.44 | $25.68 | 43500 |
| 2023-05-22 | -21.88 | $25.85 | 65600 |
| 2023-05-19 | -20.31 | $25.86 | 8600 |
| 2023-05-18 | -3.70 | $25.87 | 25800 |
| 2023-05-17 | -24.00 | $25.73 | 18000 |
| 2023-05-16 | -58.00 | $25.56 | 10600 |
| 2023-05-15 | -38.00 | $25.66 | 5900 |
| 2023-05-12 | -46.00 | $25.62 | 313900 |
| 2023-05-11 | -40.00 | $25.65 | 19600 |
| 2023-05-10 | -34.00 | $25.68 | 117100 |
| 2023-05-09 | -44.00 | $25.63 | 4100 |
| 2023-05-08 | -34.00 | $25.68 | 4200 |
| 2023-05-05 | -34.00 | $25.68 | 15800 |
| 2023-05-04 | -80.00 | $25.45 | 16200 |
| 2023-05-03 | -60.00 | $25.55 | 30900 |
| 2023-05-02 | -44.00 | $25.63 | 22100 |
| 2023-05-01 | -14.00 | $25.78 | 32100 |
| 2023-04-28 | -2.27 | $25.78 | 14900 |
| 2023-04-27 | -26.53 | $25.62 | 108100 |
| 2023-04-26 | -60.34 | $25.40 | 23700 |
| 2023-04-25 | -40.54 | $25.45 | 57900 |
| 2023-04-24 | -10.81 | $25.67 | 52300 |
| 2023-04-21 | -10.00 | $25.66 | 20700 |
| 2023-04-20 | -13.33 | $25.63 | 13300 |
| 2023-04-19 | -5.56 | $25.70 | 28500 |
| 2023-04-18 | -5.62 | $25.69 | 28700 |
| 2023-04-17 | -11.36 | $25.63 | 33900 |
| 2023-04-14 | -7.45 | $25.66 | 61700 |
| 2023-04-13 | -1.00 | $25.71 | 30500 |
| 2023-04-12 | -15.00 | $25.52 | 19500 |
| 2023-04-11 | -6.32 | $25.56 | 8800 |
| 2023-04-10 | -6.25 | $25.55 | 15300 |
| 2023-04-06 | -5.36 | $25.56 | 18800 |
| 2023-04-05 | -8.93 | $25.52 | 17500 |
| 2023-04-04 | -9.82 | $25.51 | 8300 |
| 2023-04-03 | -2.68 | $25.59 | 6400 |
| 2023-03-31 | 0.00 | $25.53 | 571300 |
| 2023-03-30 | -6.74 | $25.33 | 16100 |
| 2023-03-29 | -11.24 | $25.29 | 22700 |
| 2023-03-28 | -37.08 | $25.06 | 17900 |
| 2023-03-27 | -33.71 | $25.09 | 11700 |
| 2023-03-24 | -31.46 | $25.11 | 29400 |
| 2023-03-23 | -44.94 | $24.99 | 36400 |
| 2023-03-22 | -43.82 | $25.00 | 34400 |
| 2023-03-21 | -25.84 | $25.16 | 25800 |
| 2023-03-20 | -44.94 | $24.99 | 10100 |
| 2023-03-17 | -58.43 | $24.87 | 8300 |
| 2023-03-16 | -50.00 | $25.01 | 29700 |
| 2023-03-15 | -71.70 | $24.80 | 17700 |
| 2023-03-14 | -64.22 | $24.89 | 14900 |
| 2023-03-13 | -82.57 | $24.69 | 22000 |
| 2023-03-10 | -97.00 | $24.62 | 22500 |
| 2023-03-09 | -93.75 | $24.84 | 33100 |
| 2023-03-08 | -69.86 | $25.08 | 26000 |
| 2023-03-07 | -75.68 | $25.04 | 16600 |
| 2023-03-06 | -44.59 | $25.27 | 8800 |
| 2023-03-03 | -46.67 | $25.26 | 7600 |
| 2023-03-02 | -75.95 | $25.05 | 16100 |
| 2023-03-01 | -90.91 | $24.95 | 18900 |
| 2023-02-28 | -84.42 | $25.00 | 21600 |
| 2023-02-27 | -81.82 | $25.02 | 20700 |
| 2023-02-24 | -88.31 | $24.97 | 14400 |
| 2023-02-23 | -77.61 | $25.13 | 13300 |
| 2023-02-22 | -73.75 | $25.06 | 25400 |
| 2023-02-21 | -70.00 | $25.09 | 14100 |
| 2023-02-17 | -40.00 | $25.33 | 16900 |
| 2023-02-16 | -30.11 | $25.37 | 19700 |
| 2023-02-15 | -11.88 | $25.53 | 10400 |
| 2023-02-14 | -12.87 | $25.52 | 83800 |
| 2023-02-13 | -14.85 | $25.50 | 48600 |
| 2023-02-10 | -25.74 | $25.39 | 14200 |
| 2023-02-09 | -30.69 | $25.34 | 32100 |
| 2023-02-08 | -20.79 | $25.44 | 9900 |
| 2023-02-07 | -5.71 | $25.59 | 18800 |
| 2023-02-06 | -21.90 | $25.42 | 64200 |
| 2023-02-03 | -10.32 | $25.52 | 59300 |
| 2023-02-02 | -4.44 | $25.59 | 16800 |
| 2023-02-01 | -7.38 | $25.43 | 44600 |
| 2023-01-31 | -6.54 | $25.29 | 86500 |
| 2023-01-30 | -24.30 | $25.10 | 26100 |
| 2023-01-27 | -8.41 | $25.27 | 27200 |
| 2023-01-26 | -2.97 | $25.23 | 64500 |
| 2023-01-25 | -11.58 | $25.09 | 88200 |
| 2023-01-24 | -11.58 | $25.09 | 171200 |
| 2023-01-23 | -6.80 | $25.13 | 46200 |
| 2023-01-20 | -16.67 | $24.92 | 35600 |
| 2023-01-19 | -38.89 | $24.72 | 60300 |
| 2023-01-18 | -28.89 | $24.81 | 24900 |
| 2023-01-17 | -6.74 | $25.00 | 36600 |
| 2023-01-13 | -1.18 | $25.01 | 59500 |
| 2023-01-12 | -9.52 | $24.93 | 10200 |
| 2023-01-11 | -31.07 | $24.88 | 14700 |
| 2023-01-10 | -46.60 | $24.72 | 36800 |
| 2023-01-09 | -56.31 | $24.62 | 64400 |
| 2023-01-06 | -53.40 | $24.65 | 15600 |
| 2023-01-05 | -83.50 | $24.34 | 13500 |
| 2023-01-04 | -70.87 | $24.47 | 22500 |
| 2023-01-03 | -79.61 | $24.38 | 23700 |
| 2022-12-30 | -76.70 | $24.41 | 10000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.54
2026-07-17
Close Price
$35.72
Vol: 7103Average Directional Index - Detailed Analysis
Minimum
4.69
Average
25.84
Maximum
67.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.54 | $35.72 | 7103 |
| 2026-07-16 | 9.15 | $35.85 | 5736 |
| 2026-07-15 | 9.57 | $35.88 | 7440 |
| 2026-07-14 | 9.82 | $35.84 | 6505 |
| 2026-07-13 | 10.15 | $35.77 | 4018 |
| 2026-07-10 | 10.60 | $35.85 | 12414 |
| 2026-07-09 | 10.90 | $35.79 | 8930 |
| 2026-07-08 | 11.45 | $35.69 | 8230 |
| 2026-07-07 | 11.65 | $35.71 | 7600 |
| 2026-07-06 | 12.15 | $35.77 | 6900 |
| 2026-07-02 | 12.76 | $35.65 | 4635 |
| 2026-07-01 | 13.24 | $35.64 | 10830 |
| 2026-06-30 | 13.88 | $35.65 | 19347 |
| 2026-06-29 | 14.56 | $35.54 | 5000 |
| 2026-06-26 | 14.79 | $35.36 | 6800 |
| 2026-06-25 | 14.62 | $35.40 | 6700 |
| 2026-06-24 | 14.50 | $35.40 | 7217 |
| 2026-06-23 | 14.37 | $35.43 | 9229 |
| 2026-06-22 | 14.23 | $35.61 | 8711 |
| 2026-06-18 | 14.96 | $35.60 | 7019 |
| 2026-06-17 | 15.57 | $35.46 | 8100 |
| 2026-06-16 | 16.23 | $35.60 | 8500 |
| 2026-06-15 | 16.68 | $35.66 | 17100 |
| 2026-06-12 | 17.16 | $35.45 | 9000 |
| 2026-06-11 | 17.64 | $35.39 | 9500 |
| 2026-06-10 | 17.98 | $35.18 | 14434 |
| 2026-06-09 | 18.17 | $35.35 | 203327 |
| 2026-06-08 | 18.56 | $35.42 | 4627 |
| 2026-06-05 | 19.39 | $35.38 | 13247 |
| 2026-06-04 | 20.26 | $35.65 | 17300 |
| 2026-06-03 | 20.98 | $35.60 | 37523 |
| 2026-06-02 | 21.19 | $35.66 | 15000 |
| 2026-06-01 | 20.96 | $35.64 | 10400 |
| 2026-05-29 | 20.74 | $35.65 | 15042 |
| 2026-05-28 | 20.59 | $35.58 | 12305 |
| 2026-05-27 | 20.54 | $35.52 | 7200 |
| 2026-05-26 | 20.69 | $35.51 | 8900 |
| 2026-05-22 | 20.90 | $35.45 | 5600 |
| 2026-05-21 | 21.27 | $35.40 | 9417 |
| 2026-05-20 | 21.46 | $35.35 | 6008 |
| 2026-05-19 | 21.83 | $35.26 | 9000 |
| 2026-05-18 | 22.38 | $35.31 | 8416 |
| 2026-05-15 | 22.40 | $35.31 | 9100 |
| 2026-05-14 | 22.22 | $35.40 | 5500 |
| 2026-05-13 | 21.83 | $35.31 | 9500 |
| 2026-05-12 | 21.60 | $35.28 | 8200 |
| 2026-05-11 | 21.45 | $35.28 | 9945 |
| 2026-05-08 | 20.90 | $35.27 | 9917 |
| 2026-05-07 | 20.38 | $35.18 | 22340 |
| 2026-05-06 | 19.87 | $35.21 | 60600 |
| 2026-05-05 | 19.38 | $35.07 | 12723 |
| 2026-05-04 | 19.15 | $34.95 | 10500 |
| 2026-05-01 | 18.98 | $35.03 | 31815 |
| 2026-04-30 | 18.58 | $35.01 | 34100 |
| 2026-04-29 | 18.29 | $34.83 | 12701 |
| 2026-04-28 | 18.26 | $34.82 | 6700 |
| 2026-04-27 | 18.33 | $34.87 | 3635 |
| 2026-04-24 | 18.32 | $34.87 | 5800 |
| 2026-04-23 | 18.31 | $34.76 | 11800 |
| 2026-04-22 | 18.43 | $34.81 | 8320 |
| 2026-04-21 | 18.37 | $34.65 | 9900 |
| 2026-04-20 | 18.36 | $34.74 | 9000 |
| 2026-04-17 | 18.22 | $34.77 | 11100 |
| 2026-04-16 | 18.05 | $34.62 | 9508 |
| 2026-04-15 | 18.20 | $34.59 | 9903 |
| 2026-04-14 | 18.40 | $34.46 | 8925 |
| 2026-04-13 | 18.84 | $34.29 | 7515 |
| 2026-04-10 | 19.65 | $34.14 | 13200 |
| 2026-04-09 | 20.67 | $34.16 | 8600 |
| 2026-04-08 | 21.70 | $34.04 | 6700 |
| 2026-04-07 | 22.56 | $33.65 | 6000 |
| 2026-04-06 | 22.53 | $33.63 | 14200 |
| 2026-04-02 | 22.65 | $33.54 | 14225 |
| 2026-04-01 | 22.67 | $33.52 | 17100 |
| 2026-03-31 | 22.96 | $33.41 | 3945 |
| 2026-03-30 | 22.78 | $32.97 | 8642 |
| 2026-03-27 | 21.63 | $33.06 | 9200 |
| 2026-03-26 | 20.49 | $33.30 | 7005 |
| 2026-03-25 | 19.71 | $33.57 | 6300 |
| 2026-03-24 | 19.31 | $33.48 | 11400 |
| 2026-03-23 | 18.59 | $33.53 | 5002 |
| 2026-03-20 | 17.98 | $33.32 | 9400 |
| 2026-03-19 | 16.67 | $33.57 | 18000 |
| 2026-03-18 | 15.46 | $33.59 | 12700 |
| 2026-03-17 | 14.51 | $33.79 | 7100 |
| 2026-03-16 | 13.87 | $33.77 | 7208 |
| 2026-03-13 | 12.95 | $33.59 | 6300 |
| 2026-03-12 | 11.95 | $33.69 | 10349 |
| 2026-03-11 | 10.98 | $33.87 | 11400 |
| 2026-03-10 | 10.38 | $33.89 | 14136 |
| 2026-03-09 | 9.81 | $33.94 | 28225 |
| 2026-03-06 | 8.94 | $33.78 | 12922 |
| 2026-03-05 | 8.41 | $33.99 | 13142 |
| 2026-03-04 | 8.15 | $34.13 | 9900 |
| 2026-03-03 | 8.27 | $33.95 | 16613 |
| 2026-03-02 | 8.04 | $34.15 | 5600 |
| 2026-02-27 | 8.37 | $34.12 | 19130 |
| 2026-02-26 | 8.81 | $34.26 | 10212 |
| 2026-02-25 | 8.99 | $34.25 | 21200 |
| 2026-02-24 | 8.84 | $34.19 | 9646 |
| 2026-02-23 | 9.09 | $34.06 | 15500 |
| 2026-02-20 | 9.49 | $34.22 | 14927 |
| 2026-02-19 | 9.73 | $34.07 | 24517 |
| 2026-02-18 | 9.99 | $34.10 | 12825 |
| 2026-02-17 | 10.26 | $34.02 | 10923 |
| 2026-02-13 | 9.91 | $33.99 | 13828 |
| 2026-02-12 | 9.69 | $33.97 | 14211 |
| 2026-02-11 | 9.54 | $34.19 | 22700 |
| 2026-02-10 | 10.03 | $34.19 | 15900 |
| 2026-02-09 | 10.53 | $34.27 | 177316 |
| 2026-02-06 | 11.06 | $34.17 | 13700 |
| 2026-02-05 | 11.33 | $33.89 | 7100 |
| 2026-02-04 | 11.09 | $34.03 | 19200 |
| 2026-02-03 | 11.07 | $34.16 | 8726 |
| 2026-02-02 | 11.21 | $34.23 | 13905 |
| 2026-01-30 | 11.43 | $34.20 | 20220 |
| 2026-01-29 | 12.00 | $34.25 | 9106 |
| 2026-01-28 | 12.59 | $34.30 | 7718 |
| 2026-01-27 | 12.67 | $34.28 | 11900 |
| 2026-01-26 | 12.67 | $34.23 | 7100 |
| 2026-01-23 | 12.83 | $34.14 | 13722 |
| 2026-01-22 | 13.23 | $34.09 | 10345 |
| 2026-01-21 | 13.65 | $34.08 | 12327 |
| 2026-01-20 | 14.34 | $33.89 | 19436 |
| 2026-01-16 | 14.79 | $34.24 | 12437 |
| 2026-01-15 | 14.41 | $34.20 | 11400 |
| 2026-01-14 | 14.01 | $34.13 | 10300 |
| 2026-01-13 | 14.03 | $34.20 | 11207 |
| 2026-01-12 | 13.64 | $34.24 | 9900 |
| 2026-01-09 | 13.24 | $34.25 | 22610 |
| 2026-01-08 | 12.82 | $34.12 | 18543 |
| 2026-01-07 | 12.80 | $34.11 | 19122 |
| 2026-01-06 | 12.54 | $34.10 | 41500 |
| 2026-01-05 | 12.41 | $34.03 | 12400 |
| 2026-01-02 | 12.57 | $33.97 | 47900 |
| 2025-12-31 | 13.05 | $33.94 | 13600 |
| 2025-12-30 | 13.42 | $34.05 | 24049 |
| 2025-12-29 | 13.43 | $34.06 | 13700 |
| 2025-12-26 | 13.44 | $34.08 | 6600 |
| 2025-12-24 | 13.32 | $34.08 | 3531 |
| 2025-12-23 | 13.39 | $34.01 | 29800 |
| 2025-12-22 | 13.45 | $34.03 | 75212 |
| 2025-12-19 | 13.25 | $33.91 | 19800 |
| 2025-12-18 | 13.49 | $33.77 | 36800 |
| 2025-12-17 | 14.01 | $33.62 | 51907 |
| 2025-12-16 | 14.56 | $33.78 | 37700 |
| 2025-12-15 | 14.80 | $33.82 | 50200 |
| 2025-12-12 | 14.76 | $33.84 | 32500 |
| 2025-12-11 | 14.85 | $33.97 | 32443 |
| 2025-12-10 | 14.77 | $33.90 | 21400 |
| 2025-12-09 | 14.78 | $33.78 | 39903 |
| 2025-12-08 | 14.73 | $33.81 | 60100 |
| 2025-12-05 | 14.88 | $33.80 | 33700 |
| 2025-12-04 | 14.87 | $33.82 | 56500 |
| 2025-12-03 | 15.01 | $33.81 | 39217 |
| 2025-12-02 | 15.16 | $33.71 | 102700 |
| 2025-12-01 | 15.55 | $33.70 | 220643 |
| 2025-11-28 | 15.95 | $33.71 | 55208 |
| 2025-11-26 | 15.83 | $33.75 | 108119 |
| 2025-11-25 | 15.81 | $33.67 | 19600 |
| 2025-11-24 | 15.91 | $33.57 | 54000 |
| 2025-11-21 | 16.26 | $33.15 | 21632 |
| 2025-11-20 | 16.85 | $32.90 | 26535 |
| 2025-11-19 | 17.55 | $33.21 | 26733 |
| 2025-11-18 | 17.47 | $33.13 | 22310 |
| 2025-11-17 | 17.14 | $33.24 | 11707 |
| 2025-11-14 | 17.17 | $33.39 | 34912 |
| 2025-11-13 | 17.22 | $33.38 | 21439 |
| 2025-11-12 | 18.10 | $33.53 | 27938 |
| 2025-11-11 | 18.53 | $33.55 | 10200 |
| 2025-11-10 | 18.99 | $33.48 | 11400 |
| 2025-11-07 | 19.66 | $33.24 | 19509 |
| 2025-11-06 | 20.13 | $33.27 | 11900 |
| 2025-11-05 | 21.17 | $33.40 | 5.8M |
| 2025-11-04 | 21.80 | $33.30 | 35000 |
| 2025-11-03 | 22.62 | $33.42 | 16030 |
| 2025-10-31 | 23.47 | $33.37 | 32806 |
| 2025-10-30 | 24.12 | $33.34 | 32900 |
| 2025-10-29 | 24.91 | $33.38 | 23700 |
| 2025-10-28 | 25.18 | $33.42 | 42200 |
| 2025-10-27 | 25.42 | $33.43 | 16913 |
| 2025-10-24 | 25.73 | $33.30 | 19333 |
| 2025-10-23 | 26.29 | $33.22 | 25600 |
| 2025-10-22 | 27.26 | $33.15 | 28539 |
| 2025-10-21 | 28.29 | $33.18 | 30904 |
| 2025-10-20 | 28.97 | $33.17 | 11534 |
| 2025-10-17 | 29.85 | $32.98 | 27531 |
| 2025-10-16 | 31.22 | $32.89 | 22619 |
| 2025-10-15 | 32.40 | $32.99 | 19042 |
| 2025-10-14 | 33.52 | $32.94 | 40400 |
| 2025-10-13 | 34.95 | $32.99 | 25400 |
| 2025-10-10 | 35.78 | $32.71 | 20900 |
| 2025-10-09 | 36.64 | $33.09 | 44400 |
| 2025-10-08 | 35.76 | $33.14 | 23200 |
| 2025-10-07 | 34.76 | $33.04 | 23730 |
| 2025-10-06 | 33.71 | $33.09 | 28834 |
| 2025-10-03 | 33.01 | $33.04 | 105804 |
| 2025-10-02 | 32.69 | $33.03 | 33822 |
| 2025-10-01 | 32.50 | $33.02 | 30942 |
| 2025-09-30 | 32.30 | $32.99 | 78100 |
| 2025-09-29 | 32.09 | $32.94 | 15724 |
| 2025-09-26 | 31.95 | $32.90 | 28426 |
| 2025-09-25 | 32.03 | $32.81 | 26936 |
| 2025-09-24 | 32.29 | $32.84 | 40400 |
| 2025-09-23 | 32.07 | $32.86 | 55029 |
| 2025-09-22 | 31.59 | $32.93 | 18600 |
| 2025-09-19 | 30.85 | $32.88 | 18604 |
| 2025-09-18 | 30.34 | $32.83 | 47329 |
| 2025-09-17 | 29.82 | $32.78 | 35300 |
| 2025-09-16 | 29.51 | $32.77 | 23100 |
| 2025-09-15 | 28.95 | $32.80 | 34119 |
| 2025-09-12 | 28.36 | $32.75 | 25100 |
| 2025-09-11 | 27.84 | $32.72 | 35209 |
| 2025-09-10 | 27.33 | $32.60 | 40534 |
| 2025-09-09 | 26.99 | $32.58 | 44700 |
| 2025-09-08 | 26.88 | $32.51 | 25700 |
| 2025-09-05 | 26.85 | $32.47 | 70200 |
| 2025-09-04 | 26.81 | $32.51 | 39941 |
| 2025-09-03 | 26.90 | $32.39 | 33549 |
| 2025-09-02 | 27.10 | $32.27 | 34600 |
| 2025-08-29 | 27.87 | $32.40 | 291137 |
| 2025-08-28 | 27.77 | $32.48 | 30900 |
| 2025-08-27 | 27.36 | $32.45 | 52000 |
| 2025-08-26 | 27.03 | $32.39 | 21949 |
| 2025-08-25 | 26.89 | $32.37 | 13500 |
| 2025-08-22 | 26.69 | $32.41 | 21037 |
| 2025-08-21 | 26.49 | $32.14 | 28400 |
| 2025-08-20 | 27.04 | $32.24 | 13100 |
| 2025-08-19 | 27.62 | $32.22 | 21518 |
| 2025-08-18 | 27.72 | $32.35 | 21947 |
| 2025-08-15 | 27.47 | $32.35 | 14600 |
| 2025-08-14 | 27.00 | $32.35 | 32700 |
| 2025-08-13 | 26.51 | $32.34 | 31227 |
| 2025-08-12 | 25.98 | $32.28 | 20135 |
| 2025-08-11 | 25.52 | $32.09 | 28736 |
| 2025-08-08 | 25.42 | $32.13 | 61535 |
| 2025-08-07 | 25.31 | $31.99 | 23100 |
| 2025-08-06 | 25.42 | $32.04 | 12848 |
| 2025-08-05 | 25.73 | $31.91 | 19403 |
| 2025-08-04 | 26.16 | $31.96 | 29748 |
| 2025-08-01 | 26.50 | $31.70 | 28317 |
| 2025-07-31 | 27.42 | $31.98 | 31547 |
| 2025-07-30 | 26.92 | $32.09 | 90728 |
| 2025-07-29 | 26.45 | $32.05 | 25900 |
| 2025-07-28 | 25.68 | $32.08 | 17730 |
| 2025-07-25 | 24.81 | $32.08 | 19310 |
| 2025-07-24 | 23.99 | $32.01 | 36919 |
| 2025-07-23 | 23.18 | $32.01 | 23345 |
| 2025-07-22 | 22.51 | $31.83 | 19620 |
| 2025-07-21 | 22.05 | $31.87 | 14442 |
| 2025-07-18 | 21.56 | $31.88 | 27800 |
| 2025-07-17 | 21.29 | $31.85 | 28144 |
| 2025-07-16 | 21.00 | $31.77 | 35300 |
| 2025-07-15 | 20.90 | $31.64 | 41900 |
| 2025-07-14 | 20.51 | $31.75 | 291200 |
| 2025-07-11 | 20.14 | $31.72 | 32901 |
| 2025-07-10 | 19.59 | $31.77 | 19000 |
| 2025-07-09 | 18.97 | $31.73 | 21605 |
| 2025-07-08 | 18.51 | $31.63 | 13343 |
| 2025-07-07 | 18.17 | $31.63 | 27924 |
| 2025-07-03 | 17.81 | $31.77 | 28947 |
| 2025-07-02 | 16.73 | $31.64 | 35500 |
| 2025-07-01 | 15.85 | $31.54 | 459100 |
| 2025-06-30 | 14.97 | $31.60 | 26000 |
| 2025-06-27 | 14.10 | $31.47 | 240102 |
| 2025-06-26 | 13.34 | $31.38 | 12500 |
| 2025-06-25 | 12.67 | $31.27 | 22937 |
| 2025-06-24 | 12.22 | $31.26 | 18639 |
| 2025-06-23 | 11.76 | $31.09 | 10833 |
| 2025-06-20 | 11.77 | $30.91 | 25700 |
| 2025-06-18 | 12.01 | $30.98 | 30300 |
| 2025-06-17 | 12.08 | $30.97 | 17300 |
| 2025-06-16 | 12.16 | $31.09 | 17327 |
| 2025-06-13 | 11.92 | $30.92 | 18015 |
| 2025-06-12 | 11.84 | $31.10 | 47026 |
| 2025-06-11 | 11.61 | $31.02 | 32447 |
| 2025-06-10 | 11.29 | $31.07 | 23900 |
| 2025-06-09 | 11.05 | $30.99 | 23444 |
| 2025-06-06 | 10.79 | $31.00 | 22601 |
| 2025-06-05 | 10.79 | $30.85 | 30720 |
| 2025-06-04 | 10.84 | $30.91 | 20008 |
| 2025-06-03 | 10.71 | $30.88 | 25802 |
| 2025-06-02 | 10.57 | $30.82 | 26526 |
| 2025-05-30 | 10.95 | $30.78 | 23925 |
| 2025-05-29 | 11.44 | $30.74 | 21812 |
| 2025-05-28 | 11.76 | $30.73 | 26400 |
| 2025-05-27 | 12.37 | $30.74 | 93224 |
| 2025-05-23 | 13.02 | $30.52 | 84000 |
| 2025-05-22 | 13.17 | $30.60 | 32800 |
| 2025-05-21 | 13.47 | $30.61 | 139743 |
| 2025-05-20 | 13.82 | $30.86 | 38500 |
| 2025-05-19 | 14.21 | $30.86 | 23600 |
| 2025-05-16 | 14.62 | $30.87 | 22500 |
| 2025-05-15 | 14.73 | $30.78 | 43200 |
| 2025-05-14 | 14.84 | $30.68 | 46605 |
| 2025-05-13 | 14.70 | $30.71 | 25600 |
| 2025-05-12 | 14.56 | $30.59 | 27234 |
| 2025-05-09 | 14.60 | $30.13 | 23500 |
| 2025-05-08 | 15.19 | $30.19 | 31300 |
| 2025-05-07 | 15.81 | $30.04 | 33400 |
| 2025-05-06 | 16.53 | $30.01 | 32200 |
| 2025-05-05 | 17.32 | $30.10 | 19847 |
| 2025-05-02 | 18.19 | $30.16 | 35310 |
| 2025-05-01 | 19.04 | $29.98 | 30924 |
| 2025-04-30 | 19.97 | $29.91 | 18534 |
| 2025-04-29 | 20.63 | $29.90 | 21018 |
| 2025-04-28 | 21.54 | $29.82 | 24030 |
| 2025-04-25 | 22.39 | $29.81 | 22641 |
| 2025-04-24 | 23.25 | $29.73 | 48600 |
| 2025-04-23 | 24.02 | $29.49 | 33622 |
| 2025-04-22 | 24.77 | $29.17 | 20600 |
| 2025-04-21 | 25.00 | $28.92 | 29213 |
| 2025-04-17 | 24.50 | $29.20 | 195308 |
| 2025-04-16 | 24.39 | $29.16 | 41100 |
| 2025-04-15 | 24.26 | $29.48 | 27600 |
| 2025-04-14 | 24.52 | $29.47 | 17000 |
| 2025-04-11 | 24.79 | $29.23 | 30100 |
| 2025-04-10 | 24.74 | $29.10 | 50407 |
| 2025-04-09 | 24.46 | $29.63 | 54833 |
| 2025-04-08 | 24.15 | $28.40 | 43600 |
| 2025-04-07 | 22.84 | $28.56 | 98600 |
| 2025-04-04 | 20.98 | $28.64 | 714332 |
| 2025-04-03 | 19.45 | $29.49 | 74236 |
| 2025-04-02 | 18.73 | $30.11 | 38931 |
| 2025-04-01 | 18.85 | $30.02 | 90800 |
| 2025-03-31 | 18.68 | $29.95 | 57800 |
| 2025-03-28 | 18.33 | $29.89 | 19900 |
| 2025-03-27 | 18.32 | $30.15 | 27500 |
| 2025-03-26 | 18.90 | $30.19 | 42700 |
| 2025-03-25 | 19.64 | $30.35 | 62543 |
| 2025-03-24 | 20.58 | $30.31 | 41600 |
| 2025-03-21 | 21.62 | $30.06 | 38526 |
| 2025-03-20 | 22.00 | $30.07 | 30507 |
| 2025-03-19 | 22.58 | $30.10 | 40000 |
| 2025-03-18 | 23.12 | $29.96 | 35500 |
| 2025-03-17 | 23.13 | $30.11 | 37712 |
| 2025-03-14 | 23.29 | $29.99 | 43746 |
| 2025-03-13 | 22.89 | $29.74 | 36408 |
| 2025-03-12 | 21.94 | $29.89 | 43600 |
| 2025-03-11 | 21.05 | $29.82 | 79304 |
| 2025-03-10 | 19.64 | $29.94 | 32304 |
| 2025-03-07 | 18.27 | $30.31 | 52300 |
| 2025-03-06 | 17.43 | $30.21 | 48023 |
| 2025-03-05 | 16.55 | $30.43 | 45541 |
| 2025-03-04 | 15.89 | $30.32 | 143109 |
| 2025-03-03 | 15.20 | $30.49 | 40412 |
| 2025-02-28 | 15.04 | $30.73 | 30413 |
| 2025-02-27 | 14.96 | $30.48 | 30632 |
| 2025-02-26 | 14.99 | $30.72 | 89700 |
| 2025-02-25 | 15.56 | $30.73 | 66100 |
| 2025-02-24 | 15.98 | $30.79 | 62925 |
| 2025-02-21 | 16.79 | $30.86 | 157638 |
| 2025-02-20 | 17.38 | $31.06 | 52601 |
| 2025-02-19 | 17.46 | $31.13 | 51208 |
| 2025-02-18 | 17.23 | $31.08 | 40338 |
| 2025-02-14 | 17.17 | $31.07 | 52812 |
| 2025-02-13 | 17.10 | $31.06 | 29000 |
| 2025-02-12 | 17.11 | $30.91 | 64334 |
| 2025-02-11 | 17.53 | $30.95 | 41000 |
| 2025-02-10 | 17.83 | $30.95 | 42600 |
| 2025-02-07 | 18.03 | $30.87 | 50146 |
| 2025-02-06 | 18.27 | $30.96 | 49300 |
| 2025-02-05 | 18.41 | $30.88 | 25300 |
| 2025-02-04 | 18.72 | $30.87 | 41800 |
| 2025-02-03 | 19.12 | $30.76 | 63443 |
| 2025-01-31 | 19.74 | $30.87 | 43800 |
| 2025-01-30 | 19.59 | $30.93 | 56500 |
| 2025-01-29 | 19.55 | $30.86 | 29338 |
| 2025-01-28 | 19.73 | $30.87 | 25432 |
| 2025-01-27 | 19.85 | $30.79 | 37744 |
| 2025-01-24 | 20.30 | $30.98 | 41200 |
| 2025-01-23 | 19.97 | $30.98 | 29734 |
| 2025-01-22 | 19.74 | $30.92 | 29748 |
| 2025-01-21 | 19.58 | $30.85 | 40111 |
| 2025-01-17 | 19.64 | $30.71 | 23800 |
| 2025-01-16 | 19.93 | $30.60 | 88910 |
| 2025-01-15 | 20.24 | $30.59 | 42000 |
| 2025-01-14 | 20.88 | $30.29 | 85700 |
| 2025-01-13 | 21.62 | $30.32 | 67500 |
| 2025-01-10 | 22.19 | $30.28 | 89717 |
| 2025-01-08 | 22.87 | $30.44 | 25712 |
| 2025-01-07 | 24.02 | $30.49 | 54405 |
| 2025-01-06 | 25.02 | $30.61 | 49522 |
| 2025-01-03 | 25.53 | $30.59 | 93532 |
| 2025-01-02 | 26.57 | $30.34 | 429400 |
| 2024-12-31 | 27.93 | $30.42 | 48611 |
| 2024-12-30 | 29.11 | $30.47 | 20000 |
| 2024-12-27 | 30.35 | $30.62 | 37607 |
| 2024-12-26 | 31.00 | $30.75 | 52542 |
| 2024-12-24 | 30.80 | $30.76 | 36644 |
| 2024-12-23 | 30.64 | $30.60 | 78000 |
| 2024-12-20 | 30.87 | $30.46 | 72218 |
| 2024-12-19 | 31.26 | $30.31 | 57025 |
| 2024-12-18 | 31.92 | $30.34 | 88908 |
| 2024-12-17 | 32.61 | $30.68 | 116518 |
| 2024-12-16 | 31.43 | $30.77 | 48335 |
| 2024-12-13 | 30.05 | $30.72 | 56500 |
| 2024-12-12 | 28.59 | $30.71 | 43026 |
| 2024-12-11 | 27.19 | $30.79 | 71400 |
| 2024-12-10 | 25.58 | $30.71 | 104300 |
| 2024-12-09 | 24.00 | $30.74 | 126000 |
| 2024-12-06 | 22.20 | $30.81 | 138439 |
| 2024-12-05 | 20.40 | $30.77 | 119200 |
| 2024-12-04 | 18.50 | $30.81 | 314300 |
| 2024-12-03 | 18.27 | $30.74 | 477700 |
| 2024-12-02 | 18.03 | $30.70 | 7.8M |
| 2024-11-29 | 18.64 | $30.60 | 473739 |
| 2024-11-27 | 19.55 | $30.65 | 58900 |
| 2024-11-26 | 18.32 | $30.64 | 40100 |
| 2024-11-25 | 17.25 | $30.61 | 32200 |
| 2024-11-22 | 16.12 | $30.58 | 12326 |
| 2024-11-21 | 15.72 | $30.59 | 5834 |
| 2024-11-20 | 15.29 | $30.61 | 8832 |
| 2024-11-19 | 14.84 | $30.60 | 7200 |
| 2024-11-18 | 14.84 | $30.59 | 2400 |
| 2024-11-15 | 14.92 | $30.59 | 3400 |
| 2024-11-14 | 15.00 | $30.58 | 1300 |
| 2024-11-13 | 15.33 | $30.57 | 13900 |
| 2024-11-12 | 15.68 | $30.57 | 3200 |
| 2024-11-11 | 15.95 | $30.55 | 2400 |
| 2024-11-08 | 16.55 | $30.55 | 6931 |
| 2024-11-07 | 17.18 | $30.53 | 7100 |
| 2024-11-06 | 18.00 | $30.49 | 8133 |
| 2024-11-05 | 18.71 | $30.49 | 3919 |
| 2024-11-04 | 19.11 | $30.48 | 4800 |
| 2024-11-01 | 19.36 | $30.48 | 12700 |
| 2024-10-31 | 19.62 | $30.42 | 1200 |
| 2024-10-30 | 19.44 | $30.43 | 821 |
| 2024-10-29 | 19.31 | $30.47 | 7231 |
| 2024-10-28 | 19.17 | $30.47 | 7643 |
| 2024-10-25 | 18.68 | $30.45 | 4000 |
| 2024-10-24 | 18.16 | $30.44 | 1000 |
| 2024-10-23 | 18.69 | $30.44 | 2211 |
| 2024-10-22 | 19.24 | $30.45 | 2300 |
| 2024-10-21 | 18.74 | $30.44 | 1815 |
| 2024-10-18 | 18.29 | $30.44 | 512 |
| 2024-10-17 | 17.89 | $30.41 | 5110 |
| 2024-10-16 | 17.61 | $30.40 | 700 |
| 2024-10-15 | 16.96 | $30.38 | 18300 |
| 2024-10-14 | 16.27 | $30.40 | 1320 |
| 2024-10-11 | 15.74 | $30.37 | 400 |
| 2024-10-10 | 15.38 | $30.32 | 6000 |
| 2024-10-09 | 15.30 | $30.33 | 2905 |
| 2024-10-08 | 15.22 | $30.30 | 9600 |
| 2024-10-07 | 15.13 | $30.29 | 632 |
| 2024-10-04 | 15.25 | $30.31 | 1600 |
| 2024-10-03 | 15.29 | $30.26 | 23300 |
| 2024-10-02 | 15.53 | $30.27 | 900 |
| 2024-10-01 | 15.61 | $30.26 | 1226 |
| 2024-09-30 | 15.77 | $30.30 | 10803 |
| 2024-09-27 | 15.93 | $30.30 | 100 |
| 2024-09-26 | 15.58 | $30.27 | 132201 |
| 2024-09-25 | 15.22 | $30.28 | 1503 |
| 2024-09-24 | 14.95 | $30.25 | 21111 |
| 2024-09-23 | 14.78 | $30.27 | 36600 |
| 2024-09-20 | 14.59 | $30.25 | 2800 |
| 2024-09-19 | 14.50 | $30.21 | 6714 |
| 2024-09-18 | 14.45 | $30.19 | 204 |
| 2024-09-17 | 14.66 | $30.18 | 2700 |
| 2024-09-16 | 14.88 | $30.18 | 104 |
| 2024-09-13 | 15.21 | $30.18 | 100 |
| 2024-09-12 | 15.32 | $30.14 | 5100 |
| 2024-09-11 | 15.62 | $30.10 | 1009 |
| 2024-09-10 | 16.13 | $30.04 | 1600 |
| 2024-09-09 | 16.98 | $30.00 | 700 |
| 2024-09-06 | 17.65 | $29.91 | 3640 |
| 2024-09-05 | 17.96 | $30.01 | 900 |
| 2024-09-04 | 18.79 | $30.00 | 15243 |
| 2024-09-03 | 19.67 | $29.99 | 1500 |
| 2024-08-30 | 20.60 | $30.13 | 3200 |
| 2024-08-29 | 20.87 | $30.09 | 1600 |
| 2024-08-28 | 21.35 | $30.06 | 7800 |
| 2024-08-27 | 21.85 | $30.08 | 1436 |
| 2024-08-26 | 22.43 | $30.05 | 4126 |
| 2024-08-23 | 23.14 | $30.05 | 4800 |
| 2024-08-22 | 23.88 | $29.99 | 401 |
| 2024-08-21 | 24.92 | $30.02 | 2600 |
| 2024-08-20 | 25.93 | $30.02 | 4800 |
| 2024-08-19 | 26.99 | $30.00 | 1400 |
| 2024-08-16 | 28.27 | $29.98 | 529 |
| 2024-08-15 | 29.70 | $29.95 | 3320 |
| 2024-08-14 | 31.23 | $29.90 | 2348 |
| 2024-08-13 | 32.56 | $29.83 | 7100 |
| 2024-08-12 | 33.65 | $29.71 | 2744 |
| 2024-08-09 | 34.31 | $29.70 | 618 |
| 2024-08-08 | 34.86 | $29.59 | 10500 |
| 2024-08-07 | 34.90 | $29.39 | 4800 |
| 2024-08-06 | 34.95 | $29.47 | 2800 |
| 2024-08-05 | 34.44 | $29.21 | 17335 |
| 2024-08-02 | 33.42 | $29.60 | 17925 |
| 2024-08-01 | 33.52 | $29.75 | 3100 |
| 2024-07-31 | 34.96 | $29.87 | 846 |
| 2024-07-30 | 36.14 | $29.79 | 7200 |
| 2024-07-29 | 38.03 | $29.80 | 3100 |
| 2024-07-26 | 39.43 | $29.78 | 5200 |
| 2024-07-25 | 40.99 | $29.69 | 1928 |
| 2024-07-24 | 42.73 | $29.72 | 9600 |
| 2024-07-23 | 44.13 | $29.86 | 2320 |
| 2024-07-22 | 44.31 | $29.86 | 3289 |
| 2024-07-19 | 44.50 | $29.79 | 5611 |
| 2024-07-18 | 45.10 | $29.79 | 15651 |
| 2024-07-17 | 45.59 | $29.84 | 11441 |
| 2024-07-16 | 44.94 | $29.89 | 2311 |
| 2024-07-15 | 44.07 | $29.87 | 10342 |
| 2024-07-12 | 43.16 | $29.87 | 11253 |
| 2024-07-11 | 42.28 | $29.83 | 2608 |
| 2024-07-10 | 41.40 | $29.85 | 3859 |
| 2024-07-09 | 40.52 | $29.80 | 2882 |
| 2024-07-08 | 39.68 | $29.81 | 3264 |
| 2024-07-05 | 38.88 | $29.78 | 1834 |
| 2024-07-03 | 38.04 | $29.78 | 2891 |
| 2024-07-02 | 37.38 | $29.76 | 6642 |
| 2024-07-01 | 36.69 | $29.73 | 14489 |
| 2024-06-28 | 36.27 | $29.70 | 4879 |
| 2024-06-27 | 35.82 | $29.73 | 8721 |
| 2024-06-26 | 35.41 | $29.69 | 3756 |
| 2024-06-25 | 35.18 | $29.68 | 7216 |
| 2024-06-24 | 35.00 | $29.65 | 320 |
| 2024-06-21 | 34.98 | $29.66 | 854 |
| 2024-06-20 | 34.96 | $29.65 | 893 |
| 2024-06-18 | 34.82 | $29.66 | 572 |
| 2024-06-17 | 34.33 | $29.65 | 3078 |
| 2024-06-14 | 33.85 | $29.61 | 399 |
| 2024-06-13 | 33.54 | $29.62 | 1312 |
| 2024-06-12 | 33.21 | $29.61 | 10901 |
| 2024-06-11 | 32.86 | $29.55 | 5297 |
| 2024-06-10 | 32.83 | $29.53 | 729 |
| 2024-06-07 | 32.37 | $29.50 | 788 |
| 2024-06-06 | 31.93 | $29.50 | 11621 |
| 2024-06-05 | 31.47 | $29.50 | 1257 |
| 2024-06-04 | 31.07 | $29.42 | 793 |
| 2024-06-03 | 31.01 | $29.41 | 29976 |
| 2024-05-31 | 30.94 | $29.40 | 6888 |
| 2024-05-30 | 30.97 | $29.30 | 3281 |
| 2024-05-29 | 31.28 | $29.36 | 3622 |
| 2024-05-28 | 31.26 | $29.39 | 2293 |
| 2024-05-24 | 30.87 | $29.41 | 1232 |
| 2024-05-23 | 30.46 | $29.34 | 3435 |
| 2024-05-22 | 30.04 | $29.38 | 3704 |
| 2024-05-21 | 29.05 | $29.40 | 454 |
| 2024-05-20 | 28.11 | $29.37 | 3274 |
| 2024-05-17 | 27.11 | $29.36 | 151 |
| 2024-05-16 | 26.20 | $29.34 | 566 |
| 2024-05-15 | 25.29 | $29.35 | 2832 |
| 2024-05-14 | 24.35 | $29.23 | 2260 |
| 2024-05-13 | 23.68 | $29.21 | 3799 |
| 2024-05-10 | 23.12 | $29.22 | 37798 |
| 2024-05-09 | 22.53 | $29.17 | 7422 |
| 2024-05-08 | 22.13 | $29.12 | 6044 |
| 2024-05-07 | 21.86 | $29.12 | 182 |
| 2024-05-06 | 21.44 | $29.11 | 11826 |
| 2024-05-03 | 21.04 | $29.02 | 9099 |
| 2024-05-02 | 20.94 | $28.88 | 907 |
| 2024-05-01 | 21.47 | $28.81 | 6362 |
| 2024-04-30 | 22.03 | $28.84 | 369 |
| 2024-04-29 | 22.44 | $28.96 | 810 |
| 2024-04-26 | 22.37 | $28.93 | 1781 |
| 2024-04-25 | 22.41 | $28.82 | 110 |
| 2024-04-24 | 23.00 | $28.87 | 203 |
| 2024-04-23 | 23.51 | $28.86 | 1190 |
| 2024-04-22 | 24.03 | $28.73 | 1784 |
| 2024-04-19 | 25.13 | $28.61 | 1985 |
| 2024-04-18 | 26.16 | $28.69 | 5784 |
| 2024-04-17 | 27.47 | $28.68 | 4497 |
| 2024-04-16 | 28.87 | $28.75 | 4469 |
| 2024-04-15 | 30.12 | $28.76 | 2136 |
| 2024-04-12 | 31.32 | $28.84 | 803 |
| 2024-04-11 | 31.90 | $28.98 | 506 |
| 2024-04-10 | 31.92 | $28.91 | 2427 |
| 2024-04-09 | 32.24 | $28.99 | 1961 |
| 2024-04-08 | 31.92 | $28.98 | 4838 |
| 2024-04-05 | 31.71 | $28.96 | 1629 |
| 2024-04-04 | 31.56 | $28.88 | 1628 |
| 2024-04-03 | 31.70 | $28.98 | 6370 |
| 2024-04-02 | 31.34 | $28.96 | 373 |
| 2024-04-01 | 31.12 | $29.02 | 2359 |
| 2024-03-28 | 30.63 | $29.02 | 3980 |
| 2024-03-27 | 30.02 | $29.02 | 389 |
| 2024-03-26 | 29.42 | $28.96 | 311 |
| 2024-03-25 | 28.88 | $28.96 | 8106 |
| 2024-03-22 | 28.43 | $29.00 | 1652 |
| 2024-03-21 | 27.95 | $28.98 | 641 |
| 2024-03-20 | 27.51 | $28.95 | 1903 |
| 2024-03-19 | 27.14 | $28.88 | 11800 |
| 2024-03-18 | 27.00 | $28.83 | 32515 |
| 2024-03-15 | 27.04 | $28.78 | 5966 |
| 2024-03-14 | 27.27 | $28.82 | 10193 |
| 2024-03-13 | 27.38 | $28.85 | 585 |
| 2024-03-12 | 27.05 | $28.86 | 330 |
| 2024-03-11 | 26.71 | $28.76 | 397 |
| 2024-03-08 | 26.69 | $28.78 | 2427 |
| 2024-03-07 | 26.47 | $28.79 | 4405 |
| 2024-03-06 | 26.45 | $28.73 | 1587 |
| 2024-03-05 | 26.47 | $28.67 | 35493 |
| 2024-03-04 | 26.85 | $28.75 | 6874 |
| 2024-03-01 | 26.63 | $28.76 | 14168 |
| 2024-02-29 | 26.40 | $28.74 | 555353 |
| 2024-02-28 | 26.30 | $28.65 | 2213 |
| 2024-02-27 | 26.32 | $28.68 | 3359 |
| 2024-02-26 | 26.35 | $28.65 | 3929 |
| 2024-02-23 | 26.41 | $28.70 | 1729 |
| 2024-02-22 | 26.26 | $28.66 | 1799 |
| 2024-02-21 | 26.31 | $28.51 | 18512 |
| 2024-02-20 | 26.89 | $28.48 | 7089 |
| 2024-02-16 | 27.28 | $28.52 | 17254 |
| 2024-02-15 | 27.48 | $28.57 | 9924 |
| 2024-02-14 | 27.70 | $28.53 | 6247 |
| 2024-02-13 | 28.15 | $28.40 | 49540 |
| 2024-02-12 | 28.86 | $28.57 | 64918 |
| 2024-02-09 | 28.53 | $28.58 | 7037 |
| 2024-02-08 | 28.20 | $28.50 | 34608 |
| 2024-02-07 | 28.13 | $28.53 | 1642 |
| 2024-02-06 | 27.95 | $28.48 | 3960 |
| 2024-02-05 | 27.93 | $28.44 | 1782 |
| 2024-02-02 | 27.98 | $28.46 | 1819 |
| 2024-02-01 | 28.03 | $28.40 | 3067 |
| 2024-01-31 | 28.33 | $28.29 | 4489 |
| 2024-01-30 | 28.87 | $28.42 | 7607 |
| 2024-01-29 | 29.10 | $28.43 | 9927 |
| 2024-01-26 | 29.33 | $28.34 | 13448 |
| 2024-01-25 | 29.73 | $28.33 | 4265 |
| 2024-01-24 | 30.23 | $28.30 | 21248 |
| 2024-01-23 | 30.72 | $28.29 | 7833 |
| 2024-01-22 | 31.38 | $28.29 | 14623 |
| 2024-01-19 | 32.13 | $28.22 | 5089 |
| 2024-01-18 | 33.05 | $28.09 | 13760 |
| 2024-01-17 | 34.49 | $28.02 | 5541 |
| 2024-01-16 | 36.30 | $28.05 | 11185 |
| 2024-01-12 | 37.88 | $28.46 | 3696 |
| 2024-01-11 | 37.50 | $28.47 | 12980 |
| 2024-01-10 | 37.24 | $28.41 | 5742 |
| 2024-01-09 | 37.09 | $28.37 | 11366 |
| 2024-01-08 | 37.06 | $28.36 | 5719 |
| 2024-01-05 | 37.07 | $28.19 | 11636 |
| 2024-01-04 | 37.27 | $28.18 | 1582 |
| 2024-01-03 | 37.57 | $28.23 | 14617 |
| 2024-01-02 | 37.88 | $28.27 | 15449 |
| 2023-12-29 | 37.94 | $28.36 | 9532 |
| 2023-12-28 | 37.45 | $28.39 | 24169 |
| 2023-12-27 | 36.95 | $28.35 | 11284 |
| 2023-12-26 | 36.47 | $28.35 | 31133 |
| 2023-12-22 | 36.00 | $28.32 | 40277 |
| 2023-12-21 | 35.54 | $28.26 | 64796 |
| 2023-12-20 | 35.15 | $28.16 | 66831 |
| 2023-12-19 | 34.75 | $28.34 | 52439 |
| 2023-12-18 | 33.85 | $28.30 | 27877 |
| 2023-12-15 | 32.96 | $28.25 | 35190 |
| 2023-12-14 | 32.11 | $28.19 | 73050 |
| 2023-12-13 | 31.21 | $28.21 | 67293 |
| 2023-12-12 | 30.32 | $28.02 | 87691 |
| 2023-12-11 | 29.67 | $27.98 | 95027 |
| 2023-12-08 | 29.09 | $27.91 | 92679 |
| 2023-12-07 | 28.55 | $27.86 | 78973 |
| 2023-12-06 | 28.08 | $27.78 | 154916 |
| 2023-12-05 | 27.59 | $27.86 | 173460 |
| 2023-12-04 | 27.07 | $27.83 | 232021 |
| 2023-12-01 | 26.55 | $27.93 | 418900 |
| 2023-11-30 | 26.01 | $27.82 | 227600 |
| 2023-11-29 | 25.58 | $27.67 | 39100 |
| 2023-11-28 | 24.96 | $27.73 | 27700 |
| 2023-11-27 | 24.44 | $27.67 | 13400 |
| 2023-11-24 | 23.99 | $27.71 | 5400 |
| 2023-11-22 | 23.28 | $27.72 | 34300 |
| 2023-11-21 | 22.55 | $27.56 | 6800 |
| 2023-11-20 | 21.94 | $27.64 | 29300 |
| 2023-11-17 | 21.29 | $27.42 | 36400 |
| 2023-11-16 | 20.89 | $27.40 | 19800 |
| 2023-11-15 | 20.56 | $27.34 | 73900 |
| 2023-11-14 | 20.05 | $27.32 | 7900 |
| 2023-11-13 | 19.61 | $26.81 | 15100 |
| 2023-11-10 | 19.97 | $26.85 | 2500 |
| 2023-11-09 | 20.37 | $26.43 | 8900 |
| 2023-11-08 | 21.24 | $26.65 | 29300 |
| 2023-11-07 | 21.79 | $26.60 | 17500 |
| 2023-11-06 | 22.47 | $26.53 | 11900 |
| 2023-11-03 | 23.39 | $26.51 | 5300 |
| 2023-11-02 | 24.36 | $26.28 | 436700 |
| 2023-11-01 | 25.31 | $25.86 | 17200 |
| 2023-10-31 | 25.34 | $25.70 | 31000 |
| 2023-10-30 | 24.80 | $25.59 | 8500 |
| 2023-10-27 | 23.94 | $25.40 | 4900 |
| 2023-10-26 | 22.71 | $25.45 | 5000 |
| 2023-10-25 | 21.55 | $25.72 | 400300 |
| 2023-10-24 | 20.64 | $26.01 | 3300 |
| 2023-10-23 | 20.01 | $25.90 | 20400 |
| 2023-10-20 | 19.19 | $25.93 | 22100 |
| 2023-10-19 | 18.49 | $26.20 | 12400 |
| 2023-10-18 | 18.25 | $26.34 | 25900 |
| 2023-10-17 | 18.30 | $26.65 | 20200 |
| 2023-10-16 | 18.65 | $26.68 | 19200 |
| 2023-10-13 | 19.43 | $26.43 | 44000 |
| 2023-10-12 | 20.01 | $26.52 | 4900 |
| 2023-10-11 | 20.72 | $26.68 | 6200 |
| 2023-10-10 | 21.57 | $26.59 | 1700 |
| 2023-10-09 | 22.61 | $26.48 | 2400 |
| 2023-10-06 | 22.99 | $26.37 | 3300 |
| 2023-10-05 | 23.16 | $26.13 | 16900 |
| 2023-10-04 | 22.26 | $26.16 | 2700 |
| 2023-10-03 | 21.31 | $25.99 | 8200 |
| 2023-10-02 | 20.31 | $26.24 | 13000 |
| 2023-09-29 | 19.54 | $26.26 | 6400 |
| 2023-09-28 | 18.85 | $26.31 | 3300 |
| 2023-09-27 | 18.21 | $26.18 | 10500 |
| 2023-09-26 | 17.12 | $26.25 | 74600 |
| 2023-09-25 | 16.29 | $26.48 | 2700 |
| 2023-09-22 | 15.80 | $26.41 | 2900 |
| 2023-09-21 | 15.28 | $26.44 | 318200 |
| 2023-09-20 | 14.80 | $26.79 | 5700 |
| 2023-09-19 | 15.15 | $27.05 | 88200 |
| 2023-09-18 | 15.89 | $27.05 | 1600 |
| 2023-09-15 | 16.45 | $27.02 | 4900 |
| 2023-09-14 | 17.01 | $27.27 | 6700 |
| 2023-09-13 | 16.99 | $27.09 | 3900 |
| 2023-09-12 | 17.44 | $27.06 | 19700 |
| 2023-09-11 | 17.91 | $27.18 | 2300 |
| 2023-09-08 | 18.23 | $27.04 | 2900 |
| 2023-09-07 | 18.74 | $27.02 | 9700 |
| 2023-09-06 | 19.51 | $27.07 | 3600 |
| 2023-09-05 | 20.12 | $27.20 | 3000 |
| 2023-09-01 | 20.02 | $27.26 | 9300 |
| 2023-08-31 | 19.80 | $27.26 | 32400 |
| 2023-08-30 | 19.66 | $27.24 | 5600 |
| 2023-08-29 | 19.58 | $27.18 | 3200 |
| 2023-08-28 | 19.70 | $26.92 | 9700 |
| 2023-08-25 | 20.47 | $26.83 | 1300 |
| 2023-08-24 | 21.41 | $26.71 | 800 |
| 2023-08-23 | 22.34 | $26.91 | 4300 |
| 2023-08-22 | 23.17 | $26.75 | 2600 |
| 2023-08-21 | 24.05 | $26.76 | 4400 |
| 2023-08-18 | 24.98 | $26.64 | 3400 |
| 2023-08-17 | 25.60 | $26.64 | 15500 |
| 2023-08-16 | 26.37 | $26.78 | 14300 |
| 2023-08-15 | 27.66 | $26.90 | 31800 |
| 2023-08-14 | 28.84 | $27.10 | 13200 |
| 2023-08-11 | 29.35 | $27.01 | 13000 |
| 2023-08-10 | 30.12 | $27.01 | 5300 |
| 2023-08-09 | 30.93 | $27.00 | 65000 |
| 2023-08-08 | 32.13 | $27.11 | 37100 |
| 2023-08-07 | 33.45 | $27.15 | 39000 |
| 2023-08-04 | 34.24 | $27.03 | 2400 |
| 2023-08-03 | 35.08 | $27.09 | 28100 |
| 2023-08-02 | 36.38 | $27.13 | 27700 |
| 2023-08-01 | 37.44 | $27.32 | 1.5M |
| 2023-07-31 | 37.69 | $27.36 | 5200 |
| 2023-07-28 | 37.61 | $27.34 | 11200 |
| 2023-07-27 | 37.65 | $27.21 | 20300 |
| 2023-07-26 | 37.70 | $27.30 | 11500 |
| 2023-07-25 | 37.30 | $27.29 | 6500 |
| 2023-07-24 | 36.92 | $27.26 | 56700 |
| 2023-07-21 | 36.52 | $27.26 | 22800 |
| 2023-07-20 | 36.23 | $27.20 | 4100 |
| 2023-07-19 | 35.92 | $27.25 | 29400 |
| 2023-07-18 | 35.29 | $27.25 | 10900 |
| 2023-07-17 | 34.74 | $27.15 | 24400 |
| 2023-07-14 | 34.27 | $27.13 | 6900 |
| 2023-07-13 | 33.68 | $27.11 | 31300 |
| 2023-07-12 | 33.17 | $26.99 | 30300 |
| 2023-07-11 | 32.78 | $26.86 | 279600 |
| 2023-07-10 | 32.76 | $26.77 | 14700 |
| 2023-07-07 | 32.89 | $26.71 | 19600 |
| 2023-07-06 | 33.04 | $26.76 | 6800 |
| 2023-07-05 | 33.40 | $26.90 | 53900 |
| 2023-07-03 | 32.98 | $26.89 | 27500 |
| 2023-06-30 | 32.54 | $26.87 | 76300 |
| 2023-06-29 | 32.08 | $26.66 | 41100 |
| 2023-06-28 | 32.13 | $26.63 | 18700 |
| 2023-06-27 | 32.26 | $26.62 | 146400 |
| 2023-06-26 | 32.39 | $26.41 | 20500 |
| 2023-06-23 | 32.63 | $26.50 | 6800 |
| 2023-06-22 | 32.53 | $26.62 | 20800 |
| 2023-06-21 | 32.38 | $26.53 | 13900 |
| 2023-06-20 | 32.30 | $26.63 | 6400 |
| 2023-06-16 | 32.06 | $26.68 | 10200 |
| 2023-06-15 | 31.30 | $26.71 | 27700 |
| 2023-06-14 | 30.70 | $26.52 | 19100 |
| 2023-06-13 | 30.25 | $26.54 | 28700 |
| 2023-06-12 | 29.50 | $26.43 | 8800 |
| 2023-06-09 | 29.00 | $26.26 | 23200 |
| 2023-06-08 | 28.52 | $26.23 | 55400 |
| 2023-06-07 | 28.28 | $26.13 | 44900 |
| 2023-06-06 | 27.99 | $26.20 | 22100 |
| 2023-06-05 | 27.86 | $26.15 | 28100 |
| 2023-06-02 | 27.72 | $26.24 | 10800 |
| 2023-06-01 | 27.60 | $25.98 | 17400 |
| 2023-05-31 | 27.92 | $25.85 | 113700 |
| 2023-05-30 | 28.52 | $25.90 | 26400 |
| 2023-05-26 | 28.72 | $25.91 | 3500 |
| 2023-05-25 | 29.03 | $25.69 | 11800 |
| 2023-05-24 | 29.85 | $25.56 | 43700 |
| 2023-05-23 | 30.89 | $25.68 | 43500 |
| 2023-05-22 | 31.40 | $25.85 | 65600 |
| 2023-05-19 | 31.32 | $25.86 | 8600 |
| 2023-05-18 | 31.23 | $25.87 | 25800 |
| 2023-05-17 | 31.34 | $25.73 | 18000 |
| 2023-05-16 | 31.70 | $25.56 | 10600 |
| 2023-05-15 | 32.38 | $25.66 | 5900 |
| 2023-05-12 | 32.86 | $25.62 | 313900 |
| 2023-05-11 | 33.37 | $25.65 | 19600 |
| 2023-05-10 | 34.03 | $25.68 | 117100 |
| 2023-05-09 | 34.74 | $25.63 | 4100 |
| 2023-05-08 | 35.75 | $25.68 | 4200 |
| 2023-05-05 | 36.68 | $25.68 | 15800 |
| 2023-05-04 | 37.67 | $25.45 | 16200 |
| 2023-05-03 | 39.18 | $25.55 | 30900 |
| 2023-05-02 | 40.34 | $25.63 | 22100 |
| 2023-05-01 | 41.56 | $25.78 | 32100 |
| 2023-04-28 | 42.02 | $25.78 | 14900 |
| 2023-04-27 | 42.60 | $25.62 | 108100 |
| 2023-04-26 | 43.44 | $25.40 | 23700 |
| 2023-04-25 | 44.70 | $25.45 | 57900 |
| 2023-04-24 | 45.72 | $25.67 | 52300 |
| 2023-04-21 | 46.18 | $25.66 | 20700 |
| 2023-04-20 | 46.66 | $25.63 | 13300 |
| 2023-04-19 | 47.09 | $25.70 | 28500 |
| 2023-04-18 | 47.44 | $25.69 | 28700 |
| 2023-04-17 | 47.73 | $25.63 | 33900 |
| 2023-04-14 | 48.09 | $25.66 | 61700 |
| 2023-04-13 | 48.47 | $25.71 | 30500 |
| 2023-04-12 | 48.88 | $25.52 | 19500 |
| 2023-04-11 | 49.39 | $25.56 | 8800 |
| 2023-04-10 | 49.74 | $25.55 | 15300 |
| 2023-04-06 | 50.16 | $25.56 | 18800 |
| 2023-04-05 | 50.47 | $25.52 | 17500 |
| 2023-04-04 | 50.85 | $25.51 | 8300 |
| 2023-04-03 | 51.09 | $25.59 | 6400 |
| 2023-03-31 | 51.29 | $25.53 | 571300 |
| 2023-03-30 | 51.58 | $25.33 | 16100 |
| 2023-03-29 | 52.02 | $25.29 | 22700 |
| 2023-03-28 | 52.57 | $25.06 | 17900 |
| 2023-03-27 | 53.36 | $25.09 | 11700 |
| 2023-03-24 | 54.10 | $25.11 | 29400 |
| 2023-03-23 | 54.93 | $24.99 | 36400 |
| 2023-03-22 | 55.75 | $25.00 | 34400 |
| 2023-03-21 | 56.45 | $25.16 | 25800 |
| 2023-03-20 | 57.01 | $24.99 | 10100 |
| 2023-03-17 | 57.75 | $24.87 | 8300 |
| 2023-03-16 | 58.55 | $25.01 | 29700 |
| 2023-03-15 | 59.40 | $24.80 | 17700 |
| 2023-03-14 | 60.48 | $24.89 | 14900 |
| 2023-03-13 | 61.52 | $24.69 | 22000 |
| 2023-03-10 | 62.74 | $24.62 | 22500 |
| 2023-03-09 | 63.86 | $24.84 | 33100 |
| 2023-03-08 | 64.70 | $25.08 | 26000 |
| 2023-03-07 | 65.26 | $25.04 | 16600 |
| 2023-03-06 | 65.77 | $25.27 | 8800 |
| 2023-03-03 | 65.88 | $25.26 | 7600 |
| 2023-03-02 | 66.05 | $25.05 | 16100 |
| 2023-03-01 | 66.32 | $24.95 | 18900 |
| 2023-02-28 | 66.62 | $25.00 | 21600 |
| 2023-02-27 | 66.76 | $25.02 | 20700 |
| 2023-02-24 | 66.91 | $24.97 | 14400 |
| 2023-02-23 | 67.11 | $25.13 | 13300 |
| 2023-02-22 | 67.18 | $25.06 | 25400 |
| 2023-02-21 | 67.25 | $25.09 | 14100 |
| 2023-02-17 | 67.21 | $25.33 | 16900 |
| 2023-02-16 | 66.93 | $25.37 | 19700 |
| 2023-02-15 | 66.47 | $25.53 | 10400 |
| 2023-02-14 | 65.89 | $25.52 | 83800 |
| 2023-02-13 | 65.28 | $25.50 | 48600 |
| 2023-02-10 | 64.65 | $25.39 | 14200 |
| 2023-02-09 | 64.00 | $25.34 | 32100 |
| 2023-02-08 | 63.33 | $25.44 | 9900 |
| 2023-02-07 | 62.45 | $25.59 | 18800 |
| 2023-02-06 | 61.52 | $25.42 | 64200 |
| 2023-02-03 | 60.56 | $25.52 | 59300 |
| 2023-02-02 | 59.50 | $25.59 | 16800 |
| 2023-02-01 | 58.27 | $25.43 | 44600 |
| 2023-01-31 | 56.99 | $25.29 | 86500 |
| 2023-01-30 | 55.65 | $25.10 | 26100 |
| 2023-01-27 | 54.25 | $25.27 | 27200 |
| 2023-01-26 | 52.69 | $25.23 | 64500 |
| 2023-01-25 | 51.06 | $25.09 | 88200 |
| 2023-01-24 | 49.34 | $25.09 | 171200 |
| 2023-01-23 | 47.41 | $25.13 | 46200 |
| 2023-01-20 | 45.39 | $24.92 | 35600 |
| 2023-01-19 | 43.26 | $24.72 | 60300 |
| 2023-01-18 | 41.04 | $24.81 | 24900 |
| 2023-01-17 | 38.59 | $25.00 | 36600 |
| 2023-01-13 | 35.93 | $25.01 | 59500 |
| 2023-01-12 | 33.13 | $24.93 | 10200 |
| 2023-01-11 | 30.18 | $24.88 | 14700 |
| 2023-01-10 | 27.08 | $24.72 | 36800 |
| 2023-01-09 | 23.82 | $24.62 | 64400 |
| 2023-01-06 | 20.38 | $24.65 | 15600 |
| 2023-01-05 | 16.76 | $24.34 | 13500 |
| 2023-01-04 | 12.96 | $24.47 | 22500 |
| 2023-01-03 | 8.93 | $24.38 | 23700 |
| 2022-12-30 | 4.69 | $24.41 | 10000 |
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