Is Distillate Small/Mid Cash Flow ETF (DSMC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Distillate Small/Mid Cash Flow ETF (DSMC) research center and poll results.
NYSE : DSMC
Distillate Small/Mid Cash Flow ETF
$41.855 USD
-$0.32 (-0.75%)
- Volume
- 3.91K
- Average Volume
- 5.72K
- Market Capitalization
- $131.67M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.26
- Year Low
- $32.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.65
2026-07-17
Close Price
$41.77
Vol: 3918
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.16
Average
33.44
Maximum
40.65
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.65 | $41.77 | 3918 |
| 2026-07-16 | 40.53 | $42.17 | 13600 |
| 2026-07-15 | 40.44 | $41.28 | 12600 |
| 2026-07-14 | 40.40 | $40.98 | 1003 |
| 2026-07-13 | 40.39 | $41.30 | 1518 |
| 2026-07-10 | 40.34 | $41.02 | 4909 |
| 2026-07-09 | 40.30 | $40.70 | 6200 |
| 2026-07-08 | 40.28 | $40.60 | 11200 |
| 2026-07-07 | 40.25 | $41.13 | 6722 |
| 2026-07-06 | 40.19 | $41.04 | 1432 |
| 2026-07-02 | 40.15 | $40.99 | 4514 |
| 2026-07-01 | 40.09 | $40.63 | 6909 |
| 2026-06-30 | 40.08 | $40.36 | 5600 |
| 2026-06-29 | 40.09 | $40.37 | 11527 |
| 2026-06-26 | 40.07 | $40.63 | 3216 |
| 2026-06-25 | 40.05 | $39.60 | 6228 |
| 2026-06-24 | 40.06 | $39.94 | 3100 |
| 2026-06-23 | 40.06 | $39.49 | 4800 |
| 2026-06-22 | 40.06 | $39.33 | 6100 |
| 2026-06-18 | 40.03 | $39.58 | 4300 |
| 2026-06-17 | 39.99 | $39.54 | 2400 |
| 2026-06-16 | 39.93 | $40.32 | 2322 |
| 2026-06-15 | 39.84 | $40.37 | 11615 |
| 2026-06-12 | 39.74 | $40.77 | 3700 |
| 2026-06-11 | 39.62 | $40.46 | 3600 |
| 2026-06-10 | 39.51 | $40.10 | 2500 |
| 2026-06-09 | 39.44 | $40.33 | 2800 |
| 2026-06-08 | 39.38 | $40.09 | 3300 |
| 2026-06-05 | 39.36 | $39.85 | 5800 |
| 2026-06-04 | 39.34 | $40.15 | 1620 |
| 2026-06-03 | 39.31 | $39.91 | 2700 |
| 2026-06-02 | 39.31 | $40.42 | 11331 |
| 2026-06-01 | 39.25 | $40.53 | 7800 |
| 2026-05-29 | 39.20 | $39.96 | 3400 |
| 2026-05-28 | 39.19 | $40.27 | 4126 |
| 2026-05-27 | 39.14 | $39.88 | 3831 |
| 2026-05-26 | 39.12 | $39.79 | 6600 |
| 2026-05-22 | 39.09 | $39.48 | 7600 |
| 2026-05-21 | 39.07 | $38.85 | 2000 |
| 2026-05-20 | 39.09 | $38.71 | 29517 |
| 2026-05-19 | 39.14 | $38.29 | 1500 |
| 2026-05-18 | 39.19 | $38.68 | 2616 |
| 2026-05-15 | 39.23 | $38.21 | 1402 |
| 2026-05-14 | 39.26 | $38.49 | 6400 |
| 2026-05-13 | 39.27 | $38.28 | 2907 |
| 2026-05-12 | 39.27 | $38.63 | 8000 |
| 2026-05-11 | 39.25 | $39.14 | 10700 |
| 2026-05-08 | 39.21 | $39.58 | 3208 |
| 2026-05-07 | 39.11 | $39.51 | 2247 |
| 2026-05-06 | 39.02 | $39.61 | 1100 |
| 2026-05-05 | 38.93 | $39.81 | 4700 |
| 2026-05-04 | 38.83 | $39.25 | 2132 |
| 2026-05-01 | 38.75 | $39.57 | 4604 |
| 2026-04-30 | 38.65 | $39.72 | 7519 |
| 2026-04-29 | 38.54 | $39.37 | 4101 |
| 2026-04-28 | 38.44 | $39.34 | 13600 |
| 2026-04-27 | 38.32 | $39.35 | 5900 |
| 2026-04-24 | 38.21 | $39.10 | 3219 |
| 2026-04-23 | 38.13 | $39.14 | 4028 |
| 2026-04-22 | 38.05 | $39.63 | 9300 |
| 2026-04-21 | 37.94 | $39.46 | 7900 |
| 2026-04-20 | 37.83 | $39.32 | 8500 |
| 2026-04-17 | 37.70 | $38.99 | 8500 |
| 2026-04-16 | 37.59 | $38.56 | 12943 |
| 2026-04-15 | 37.49 | $38.38 | 11800 |
| 2026-04-14 | 37.42 | $38.21 | 3900 |
| 2026-04-13 | 37.34 | $38.20 | 5200 |
| 2026-04-10 | 37.26 | $37.60 | 7100 |
| 2026-04-09 | 37.21 | $37.83 | 9443 |
| 2026-04-08 | 37.18 | $37.84 | 22319 |
| 2026-04-07 | 37.14 | $37.69 | 12800 |
| 2026-04-06 | 37.13 | $37.79 | 2800 |
| 2026-04-02 | 37.12 | $37.55 | 1407 |
| 2026-04-01 | 37.15 | $37.43 | 32400 |
| 2026-03-31 | 37.20 | $37.42 | 1400 |
| 2026-03-30 | 37.22 | $36.94 | 4300 |
| 2026-03-27 | 37.28 | $37.13 | 5700 |
| 2026-03-26 | 37.31 | $37.53 | 1843 |
| 2026-03-25 | 37.34 | $37.43 | 3744 |
| 2026-03-24 | 37.36 | $37.44 | 8909 |
| 2026-03-23 | 37.39 | $37.38 | 5406 |
| 2026-03-20 | 37.40 | $36.59 | 5900 |
| 2026-03-19 | 37.50 | $36.84 | 9840 |
| 2026-03-18 | 37.58 | $36.60 | 8300 |
| 2026-03-17 | 37.67 | $36.96 | 3917 |
| 2026-03-16 | 37.73 | $36.63 | 40100 |
| 2026-03-13 | 37.82 | $36.51 | 5828 |
| 2026-03-12 | 37.89 | $36.73 | 9927 |
| 2026-03-11 | 37.99 | $37.15 | 5034 |
| 2026-03-10 | 38.08 | $37.03 | 12600 |
| 2026-03-09 | 38.17 | $37.42 | 2200 |
| 2026-03-06 | 38.24 | $37.61 | 2700 |
| 2026-03-05 | 38.27 | $38.18 | 6023 |
| 2026-03-04 | 38.29 | $38.38 | 4900 |
| 2026-03-03 | 38.24 | $38.01 | 4434 |
| 2026-03-02 | 38.24 | $37.97 | 7843 |
| 2026-02-27 | 38.23 | $37.79 | 19400 |
| 2026-02-26 | 38.20 | $38.15 | 5146 |
| 2026-02-25 | 38.16 | $37.88 | 4000 |
| 2026-02-24 | 38.14 | $37.89 | 10321 |
| 2026-02-23 | 38.13 | $37.63 | 8228 |
| 2026-02-20 | 38.13 | $38.57 | 15300 |
| 2026-02-19 | 38.10 | $38.46 | 7800 |
| 2026-02-18 | 38.07 | $38.44 | 8200 |
| 2026-02-17 | 37.99 | $38.18 | 9447 |
| 2026-02-13 | 37.96 | $38.37 | 15626 |
| 2026-02-12 | 37.93 | $37.93 | 7639 |
| 2026-02-11 | 37.90 | $38.80 | 11739 |
| 2026-02-10 | 37.82 | $38.90 | 69800 |
| 2026-02-09 | 37.76 | $38.77 | 6900 |
| 2026-02-06 | 37.68 | $38.97 | 32600 |
| 2026-02-05 | 37.58 | $38.09 | 12700 |
| 2026-02-04 | 37.48 | $38.55 | 8021 |
| 2026-02-03 | 37.38 | $37.49 | 15909 |
| 2026-02-02 | 37.32 | $37.95 | 6530 |
| 2026-01-30 | 37.21 | $37.69 | 12300 |
| 2026-01-29 | 37.10 | $37.38 | 26135 |
| 2026-01-28 | 37.02 | $37.33 | 9000 |
| 2026-01-27 | 36.95 | $37.44 | 5100 |
| 2026-01-26 | 36.89 | $37.57 | 8100 |
| 2026-01-23 | 36.81 | $37.62 | 7407 |
| 2026-01-22 | 36.73 | $38.02 | 10500 |
| 2026-01-21 | 36.64 | $37.93 | 13630 |
| 2026-01-20 | 36.54 | $36.85 | 11400 |
| 2026-01-16 | 36.51 | $37.48 | 4130 |
| 2026-01-15 | 36.45 | $37.77 | 4108 |
| 2026-01-14 | 36.36 | $37.43 | 6135 |
| 2026-01-13 | 36.32 | $37.19 | 6236 |
| 2026-01-12 | 36.28 | $37.58 | 5546 |
| 2026-01-09 | 36.24 | $37.18 | 8317 |
| 2026-01-08 | 36.20 | $36.99 | 12902 |
| 2026-01-07 | 36.14 | $36.23 | 7126 |
| 2026-01-06 | 36.10 | $36.57 | 2607 |
| 2026-01-05 | 36.06 | $36.19 | 12700 |
| 2026-01-02 | 36.03 | $35.74 | 6900 |
| 2025-12-31 | 36.04 | $35.47 | 21200 |
| 2025-12-30 | 36.02 | $35.80 | 7600 |
| 2025-12-29 | 36.00 | $35.94 | 4616 |
| 2025-12-26 | 35.96 | $36.16 | 5514 |
| 2025-12-24 | 35.91 | $36.13 | 3339 |
| 2025-12-23 | 35.85 | $36.01 | 15500 |
| 2025-12-22 | 35.76 | $36.21 | 7600 |
| 2025-12-19 | 35.65 | $35.97 | 6248 |
| 2025-12-18 | 35.50 | $36.13 | 10200 |
| 2025-12-17 | 35.36 | $36.24 | 13100 |
| 2025-12-16 | 35.23 | $36.13 | 8800 |
| 2025-12-15 | 35.10 | $36.44 | 11900 |
| 2025-12-12 | 34.99 | $36.54 | 3600 |
| 2025-12-11 | 34.88 | $36.69 | 2822 |
| 2025-12-10 | 34.79 | $36.44 | 3000 |
| 2025-12-09 | 34.71 | $35.68 | 6400 |
| 2025-12-08 | 34.66 | $35.48 | 4600 |
| 2025-12-05 | 34.60 | $35.75 | 14200 |
| 2025-12-04 | 34.52 | $35.69 | 35549 |
| 2025-12-03 | 34.47 | $35.84 | 8400 |
| 2025-12-02 | 34.39 | $35.20 | 26700 |
| 2025-12-01 | 34.35 | $35.34 | 2812 |
| 2025-11-28 | 34.31 | $35.16 | 9893 |
| 2025-11-26 | 34.28 | $35.12 | 9900 |
| 2025-11-25 | 34.26 | $34.98 | 9600 |
| 2025-11-24 | 34.29 | $34.16 | 21409 |
| 2025-11-21 | 34.36 | $34.02 | 13012 |
| 2025-11-20 | 34.44 | $32.94 | 7240 |
| 2025-11-19 | 34.57 | $33.43 | 9600 |
| 2025-11-18 | 34.66 | $33.62 | 18500 |
| 2025-11-17 | 34.76 | $33.43 | 20119 |
| 2025-11-14 | 34.86 | $34.22 | 7800 |
| 2025-11-13 | 34.89 | $34.38 | 3400 |
| 2025-11-12 | 34.91 | $34.84 | 4942 |
| 2025-11-11 | 34.93 | $34.87 | 5568 |
| 2025-11-10 | 34.94 | $34.66 | 6124 |
| 2025-11-07 | 34.94 | $34.41 | 6700 |
| 2025-11-06 | 34.93 | $34.16 | 2300 |
| 2025-11-05 | 34.99 | $34.57 | 36205 |
| 2025-11-04 | 35.04 | $34.25 | 11300 |
| 2025-11-03 | 35.11 | $34.47 | 8736 |
| 2025-10-31 | 35.20 | $34.59 | 7700 |
| 2025-10-30 | 35.28 | $34.57 | 1032 |
| 2025-10-29 | 35.36 | $34.72 | 16927 |
| 2025-10-28 | 35.43 | $35.40 | 17500 |
| 2025-10-27 | 35.45 | $35.61 | 9500 |
| 2025-10-24 | 35.47 | $35.56 | 9500 |
| 2025-10-23 | 35.49 | $35.65 | 18600 |
| 2025-10-22 | 35.50 | $35.30 | 4538 |
| 2025-10-21 | 35.54 | $35.57 | 5717 |
| 2025-10-20 | 35.58 | $35.31 | 17900 |
| 2025-10-17 | 35.62 | $34.93 | 7523 |
| 2025-10-16 | 35.68 | $34.85 | 4600 |
| 2025-10-15 | 35.77 | $35.16 | 5700 |
| 2025-10-14 | 35.82 | $35.11 | 10912 |
| 2025-10-13 | 35.88 | $34.70 | 5700 |
| 2025-10-10 | 35.96 | $34.08 | 17500 |
| 2025-10-09 | 36.06 | $35.31 | 4300 |
| 2025-10-08 | 36.14 | $35.72 | 7517 |
| 2025-10-07 | 36.16 | $35.67 | 1900 |
| 2025-10-06 | 36.18 | $36.13 | 2100 |
| 2025-10-03 | 36.20 | $36.28 | 8700 |
| 2025-10-02 | 36.22 | $36.05 | 1300 |
| 2025-10-01 | 36.24 | $36.12 | 48300 |
| 2025-09-30 | 36.23 | $35.86 | 5100 |
| 2025-09-29 | 36.25 | $35.94 | 6826 |
| 2025-09-26 | 36.27 | $36.15 | 23400 |
| 2025-09-25 | 36.29 | $35.69 | 4100 |
| 2025-09-24 | 36.34 | $36.20 | 9124 |
| 2025-09-23 | 36.34 | $36.24 | 2300 |
| 2025-09-22 | 36.35 | $36.27 | 10600 |
| 2025-09-19 | 36.36 | $36.01 | 8312 |
| 2025-09-18 | 36.32 | $36.66 | 8700 |
| 2025-09-17 | 36.24 | $36.23 | 4300 |
| 2025-09-16 | 36.19 | $36.31 | 2600 |
| 2025-09-15 | 36.15 | $36.18 | 5540 |
| 2025-09-12 | 36.10 | $36.26 | 8400 |
| 2025-09-11 | 36.06 | $36.84 | 5700 |
| 2025-09-10 | 36.02 | $36.05 | 5700 |
| 2025-09-09 | 35.97 | $36.18 | 15100 |
| 2025-09-08 | 35.85 | $36.50 | 8000 |
| 2025-09-05 | 35.72 | $36.62 | 12600 |
| 2025-09-04 | 35.58 | $36.46 | 9900 |
| 2025-09-03 | 35.44 | $36.01 | 10100 |
| 2025-09-02 | 35.34 | $36.15 | 5600 |
| 2025-08-29 | 35.21 | $36.36 | 5200 |
| 2025-08-28 | 35.03 | $36.53 | 4300 |
| 2025-08-27 | 34.87 | $36.64 | 7400 |
| 2025-08-26 | 34.74 | $36.31 | 4200 |
| 2025-08-25 | 34.64 | $36.37 | 3200 |
| 2025-08-22 | 34.56 | $36.61 | 10400 |
| 2025-08-21 | 34.46 | $35.11 | 12600 |
| 2025-08-20 | 34.44 | $35.08 | 3500 |
| 2025-08-19 | 34.43 | $35.30 | 12700 |
| 2025-08-18 | 34.39 | $35.36 | 10300 |
| 2025-08-15 | 34.30 | $35.25 | 19100 |
| 2025-08-14 | 34.22 | $35.55 | 8400 |
| 2025-08-13 | 34.14 | $35.96 | 18600 |
| 2025-08-12 | 34.01 | $34.96 | 3400 |
| 2025-08-11 | 33.93 | $33.84 | 7900 |
| 2025-08-08 | 33.94 | $33.99 | 5200 |
| 2025-08-07 | 33.94 | $33.74 | 4500 |
| 2025-08-06 | 33.98 | $33.75 | 6300 |
| 2025-08-05 | 34.00 | $33.86 | 3500 |
| 2025-08-04 | 34.01 | $33.54 | 11600 |
| 2025-08-01 | 34.00 | $32.84 | 8500 |
| 2025-07-31 | 34.06 | $33.42 | 17400 |
| 2025-07-30 | 34.09 | $33.90 | 5500 |
| 2025-07-29 | 34.06 | $34.45 | 4400 |
| 2025-07-28 | 33.96 | $34.76 | 13800 |
| 2025-07-25 | 33.86 | $34.62 | 5700 |
| 2025-07-24 | 33.75 | $34.59 | 5100 |
| 2025-07-23 | 33.62 | $35.01 | 5400 |
| 2025-07-22 | 33.48 | $34.45 | 3000 |
| 2025-07-21 | 33.37 | $33.51 | 5600 |
| 2025-07-18 | 33.29 | $33.62 | 2700 |
| 2025-07-17 | 33.21 | $33.92 | 5000 |
| 2025-07-16 | 33.11 | $33.39 | 3600 |
| 2025-07-15 | 33.06 | $33.33 | 10700 |
| 2025-07-14 | 32.99 | $34.02 | 1200 |
| 2025-07-11 | 32.91 | $34.15 | 1400 |
| 2025-07-10 | 32.84 | $34.54 | 4300 |
| 2025-07-09 | 32.73 | $34.13 | 2000 |
| 2025-07-08 | 32.65 | $33.91 | 2700 |
| 2025-07-07 | 32.55 | $33.47 | 1900 |
| 2025-07-03 | 32.46 | $34.00 | 3300 |
| 2025-07-02 | 32.35 | $33.98 | 7400 |
| 2025-07-01 | 32.24 | $33.37 | 5200 |
| 2025-06-30 | 32.13 | $32.52 | 4300 |
| 2025-06-27 | 32.06 | $32.60 | 21000 |
| 2025-06-26 | 32.01 | $32.47 | 19200 |
| 2025-06-25 | 31.95 | $32.05 | 1400 |
| 2025-06-24 | 31.94 | $32.24 | 5100 |
| 2025-06-23 | 31.89 | $32.12 | 1000 |
| 2025-06-20 | 31.85 | $32.01 | 1600 |
| 2025-06-18 | 31.82 | $31.96 | 5000 |
| 2025-06-17 | 31.83 | $31.95 | 5100 |
| 2025-06-16 | 31.85 | $32.35 | 4700 |
| 2025-06-13 | 31.87 | $31.94 | 8700 |
| 2025-06-12 | 31.88 | $32.53 | 5300 |
| 2025-06-11 | 31.87 | $32.62 | 1300 |
| 2025-06-10 | 31.87 | $32.41 | 3100 |
| 2025-06-09 | 31.87 | $32.41 | 3400 |
| 2025-06-06 | 31.80 | $32.04 | 7000 |
| 2025-06-05 | 31.74 | $31.69 | 1000 |
| 2025-06-04 | 31.67 | $31.77 | 8100 |
| 2025-06-03 | 31.60 | $31.75 | 7900 |
| 2025-06-02 | 31.53 | $31.07 | 3900 |
| 2025-05-30 | 31.52 | $31.30 | 4500 |
| 2025-05-29 | 31.46 | $31.43 | 6000 |
| 2025-05-28 | 31.39 | $31.40 | 3000 |
| 2025-05-27 | 31.32 | $31.89 | 3700 |
| 2025-05-23 | 31.23 | $31.07 | 2800 |
| 2025-05-22 | 31.18 | $31.34 | 7600 |
| 2025-05-21 | 31.11 | $31.40 | 6400 |
| 2025-05-20 | 31.01 | $32.27 | 7400 |
| 2025-05-19 | 30.86 | $32.34 | 10600 |
| 2025-05-16 | 30.67 | $32.63 | 9200 |
| 2025-05-15 | 30.49 | $32.32 | 4300 |
| 2025-05-14 | 30.31 | $32.28 | 2400 |
| 2025-05-13 | 30.14 | $32.63 | 1100 |
| 2025-05-12 | 29.97 | $32.36 | 18400 |
| 2025-05-09 | 29.80 | $30.96 | 4800 |
| 2025-05-08 | 29.68 | $30.95 | 11900 |
| 2025-05-07 | 29.63 | $30.30 | 14800 |
| 2025-05-06 | 29.48 | $30.27 | 4100 |
| 2025-05-05 | 29.38 | $30.44 | 11000 |
| 2025-05-02 | 29.29 | $30.80 | 13900 |
| 2025-05-01 | 29.24 | $30.10 | 16100 |
| 2025-04-30 | 29.35 | $29.95 | 136500 |
| 2025-04-29 | 29.45 | $30.17 | 8700 |
| 2025-04-28 | 29.52 | $30.03 | 15700 |
| 2025-04-25 | 29.60 | $29.99 | 12000 |
| 2025-04-24 | 29.71 | $30.04 | 11300 |
| 2025-04-23 | 29.82 | $29.43 | 12800 |
| 2025-04-22 | 29.98 | $29.20 | 14900 |
| 2025-04-21 | 30.14 | $28.51 | 35000 |
| 2025-04-17 | 30.31 | $29.05 | 12400 |
| 2025-04-16 | 30.46 | $28.65 | 9900 |
| 2025-04-15 | 30.64 | $28.95 | 6300 |
| 2025-04-14 | 30.78 | $29.20 | 43900 |
| 2025-04-11 | 30.93 | $29.06 | 10000 |
| 2025-04-10 | 31.05 | $28.54 | 7100 |
| 2025-04-09 | 31.17 | $29.83 | 21900 |
| 2025-04-08 | 31.24 | $27.29 | 23100 |
| 2025-04-07 | 31.44 | $28.27 | 44100 |
| 2025-04-04 | 31.62 | $28.72 | 57300 |
| 2025-04-03 | 31.80 | $29.91 | 35700 |
| 2025-04-02 | 31.89 | $32.30 | 6400 |
| 2025-04-01 | 31.86 | $31.84 | 17500 |
| 2025-03-31 | 31.84 | $31.54 | 19900 |
| 2025-03-28 | 31.85 | $31.60 | 23000 |
| 2025-03-27 | 31.90 | $32.23 | 45400 |
| 2025-03-26 | 31.92 | $32.35 | 7300 |
| 2025-03-25 | 31.96 | $32.46 | 10200 |
| 2025-03-24 | 32.01 | $32.59 | 10900 |
| 2025-03-21 | 32.06 | $31.78 | 5400 |
| 2025-03-20 | 32.15 | $32.06 | 34300 |
| 2025-03-19 | 32.27 | $32.24 | 6300 |
| 2025-03-18 | 32.39 | $31.85 | 9300 |
| 2025-03-17 | 32.54 | $32.10 | 15700 |
| 2025-03-14 | 32.68 | $31.58 | 16900 |
| 2025-03-13 | 32.85 | $30.81 | 17600 |
| 2025-03-12 | 33.02 | $31.24 | 13100 |
| 2025-03-11 | 33.20 | $31.35 | 19100 |
| 2025-03-10 | 33.37 | $31.89 | 27100 |
| 2025-03-07 | 33.50 | $32.21 | 25100 |
| 2025-03-06 | 33.63 | $31.75 | 25400 |
| 2025-03-05 | 33.80 | $31.72 | 11600 |
| 2025-03-04 | 33.97 | $31.41 | 36100 |
| 2025-03-03 | 34.15 | $31.74 | 39300 |
| 2025-02-28 | 34.33 | $32.68 | 5100 |
| 2025-02-27 | 34.50 | $32.56 | 14800 |
| 2025-02-26 | 34.66 | $33.19 | 10000 |
| 2025-02-25 | 34.80 | $33.38 | 18400 |
| 2025-02-24 | 34.92 | $33.57 | 23700 |
| 2025-02-21 | 35.04 | $33.63 | 8800 |
| 2025-02-20 | 35.16 | $34.43 | 14000 |
| 2025-02-19 | 35.24 | $34.66 | 4300 |
| 2025-02-18 | 35.32 | $34.91 | 15100 |
| 2025-02-14 | 35.38 | $34.85 | 4700 |
| 2025-02-13 | 35.43 | $34.95 | 10900 |
| 2025-02-12 | 35.48 | $34.34 | 4400 |
| 2025-02-11 | 35.53 | $34.86 | 8900 |
| 2025-02-10 | 35.54 | $34.73 | 8100 |
| 2025-02-07 | 35.54 | $34.44 | 8700 |
| 2025-02-06 | 35.57 | $34.76 | 22200 |
| 2025-02-05 | 35.59 | $35.20 | 13600 |
| 2025-02-04 | 35.59 | $35.15 | 18900 |
| 2025-02-03 | 35.59 | $34.87 | 10400 |
| 2025-01-31 | 35.59 | $35.52 | 12300 |
| 2025-01-30 | 35.56 | $36.07 | 3400 |
| 2025-01-29 | 35.50 | $35.78 | 3000 |
| 2025-01-28 | 35.45 | $35.80 | 1900 |
| 2025-01-27 | 35.43 | $35.89 | 18500 |
| 2025-01-24 | 35.40 | $35.88 | 7600 |
| 2025-01-23 | 35.35 | $36.12 | 4800 |
| 2025-01-22 | 35.30 | $36.03 | 18200 |
| 2025-01-21 | 35.24 | $36.33 | 10900 |
| 2025-01-17 | 35.18 | $35.99 | 5400 |
| 2025-01-16 | 35.20 | $35.88 | 9900 |
| 2025-01-15 | 35.23 | $35.92 | 12900 |
| 2025-01-14 | 35.28 | $35.35 | 15500 |
| 2025-01-13 | 35.37 | $35.12 | 11900 |
| 2025-01-10 | 35.48 | $34.68 | 11000 |
| 2025-01-08 | 35.60 | $35.03 | 34100 |
| 2025-01-07 | 35.72 | $35.11 | 12900 |
| 2025-01-06 | 35.82 | $35.23 | 9200 |
| 2025-01-03 | 35.92 | $35.19 | 5800 |
| 2025-01-02 | 36.06 | $34.90 | 5900 |
| 2024-12-31 | 36.22 | $34.95 | 6600 |
| 2024-12-30 | 36.38 | $34.77 | 15900 |
| 2024-12-27 | 36.55 | $34.87 | 3400 |
| 2024-12-26 | 36.70 | $35.39 | 800 |
| 2024-12-24 | 36.83 | $35.23 | 4100 |
| 2024-12-23 | 37.00 | $35.00 | 6500 |
| 2024-12-20 | 37.14 | $34.93 | 30300 |
| 2024-12-19 | 37.26 | $35.02 | 17700 |
| 2024-12-18 | 37.34 | $35.11 | 7200 |
| 2024-12-17 | 37.41 | $36.24 | 7200 |
| 2024-12-16 | 37.42 | $36.63 | 14000 |
| 2024-12-13 | 37.42 | $36.84 | 5100 |
| 2024-12-12 | 37.43 | $37.10 | 4000 |
| 2024-12-11 | 37.42 | $37.36 | 2200 |
| 2024-12-10 | 37.42 | $37.16 | 4700 |
| 2024-12-09 | 37.45 | $37.30 | 12700 |
| 2024-12-06 | 37.45 | $37.14 | 3400 |
| 2024-12-05 | 37.45 | $37.36 | 3300 |
| 2024-12-04 | 37.45 | $37.94 | 3600 |
| 2024-12-03 | 37.34 | $38.06 | 5600 |
| 2024-12-02 | 37.20 | $38.22 | 4800 |
| 2024-11-29 | 37.03 | $38.02 | 5600 |
| 2024-11-27 | 36.87 | $37.97 | 4700 |
| 2024-11-26 | 36.73 | $38.06 | 13100 |
| 2024-11-25 | 36.59 | $38.50 | 18300 |
| 2024-11-22 | 36.44 | $37.81 | 7700 |
| 2024-11-21 | 36.30 | $37.26 | 6700 |
| 2024-11-20 | 36.20 | $36.65 | 6800 |
| 2024-11-19 | 36.12 | $36.48 | 16400 |
| 2024-11-18 | 36.07 | $36.63 | 10400 |
| 2024-11-15 | 36.04 | $36.51 | 10000 |
| 2024-11-14 | 36.03 | $37.03 | 12700 |
| 2024-11-13 | 36.00 | $37.03 | 2500 |
| 2024-11-12 | 35.98 | $37.21 | 10600 |
| 2024-11-11 | 35.92 | $37.73 | 5400 |
| 2024-11-08 | 35.84 | $37.33 | 2900 |
| 2024-11-07 | 35.77 | $37.25 | 11400 |
| 2024-11-06 | 35.69 | $37.35 | 22400 |
| 2024-11-05 | 35.60 | $35.74 | 8400 |
| 2024-11-04 | 35.60 | $35.18 | 17200 |
| 2024-11-01 | 35.63 | $34.94 | 6200 |
| 2024-10-31 | 35.68 | $34.82 | 6700 |
| 2024-10-30 | 35.72 | $35.11 | 900 |
| 2024-10-29 | 35.74 | $35.21 | 4600 |
| 2024-10-28 | 35.77 | $35.51 | 6500 |
| 2024-10-25 | 35.80 | $35.11 | 900 |
| 2024-10-24 | 35.84 | $35.18 | 7600 |
| 2024-10-23 | 35.87 | $35.11 | 8000 |
| 2024-10-22 | 35.87 | $35.50 | 8900 |
| 2024-10-21 | 35.89 | $35.88 | 12500 |
| 2024-10-18 | 35.88 | $36.45 | 3600 |
| 2024-10-17 | 35.84 | $36.44 | 2400 |
| 2024-10-16 | 35.81 | $36.52 | 6000 |
| 2024-10-15 | 35.75 | $35.98 | 11400 |
| 2024-10-14 | 35.71 | $36.12 | 8200 |
| 2024-10-11 | 35.65 | $36.03 | 9400 |
| 2024-10-10 | 35.58 | $35.56 | 8000 |
| 2024-10-09 | 35.50 | $35.65 | 6500 |
| 2024-10-08 | 35.40 | $35.60 | 5700 |
| 2024-10-07 | 35.29 | $35.87 | 7800 |
| 2024-10-04 | 35.18 | $36.00 | 5300 |
| 2024-10-03 | 35.06 | $35.53 | 4200 |
| 2024-10-02 | 34.99 | $35.61 | 9500 |
| 2024-10-01 | 34.93 | $35.76 | 4000 |
| 2024-09-30 | 34.87 | $36.06 | 6600 |
| 2024-09-27 | 34.86 | $36.04 | 147100 |
| 2024-09-26 | 34.84 | $35.60 | 12000 |
| 2024-09-25 | 34.82 | $35.16 | 5800 |
| 2024-09-24 | 34.84 | $35.86 | 3400 |
| 2024-09-23 | 34.84 | $35.71 | 4700 |
| 2024-09-20 | 34.84 | $35.61 | 13700 |
| 2024-09-19 | 34.81 | $35.93 | 8400 |
| 2024-09-18 | 34.77 | $35.26 | 9300 |
| 2024-09-17 | 34.74 | $35.24 | 8800 |
| 2024-09-16 | 34.74 | $34.87 | 32500 |
| 2024-09-13 | 34.74 | $34.72 | 7300 |
| 2024-09-12 | 34.74 | $33.92 | 10600 |
| 2024-09-11 | 34.74 | $33.57 | 6500 |
| 2024-09-10 | 34.77 | $33.46 | 15100 |
| 2024-09-09 | 34.79 | $33.61 | 7100 |
| 2024-09-06 | 34.80 | $33.72 | 15300 |
| 2024-09-05 | 34.81 | $34.13 | 6900 |
| 2024-09-04 | 34.77 | $34.40 | 3800 |
| 2024-09-03 | 34.72 | $34.59 | 44100 |
| 2024-08-30 | 34.67 | $35.75 | 3400 |
| 2024-08-29 | 34.61 | $35.60 | 3900 |
| 2024-08-28 | 34.62 | $35.38 | 5600 |
| 2024-08-27 | 34.70 | $35.53 | 8600 |
| 2024-08-26 | 34.76 | $35.74 | 12600 |
| 2024-08-23 | 34.81 | $35.79 | 14900 |
| 2024-08-22 | 34.86 | $34.89 | 4000 |
| 2024-08-21 | 34.92 | $35.23 | 18400 |
| 2024-08-20 | 34.94 | $34.75 | 10100 |
| 2024-08-19 | 35.02 | $35.17 | 24700 |
| 2024-08-16 | 35.08 | $34.82 | 13000 |
| 2024-08-15 | 35.13 | $34.69 | 9500 |
| 2024-08-14 | 35.22 | $34.03 | 3900 |
| 2024-08-13 | 35.34 | $34.20 | 5700 |
| 2024-08-12 | 35.48 | $33.73 | 99700 |
| 2024-08-09 | 35.58 | $33.92 | 25700 |
| 2024-08-08 | 35.66 | $33.89 | 900 |
| 2024-08-07 | 35.73 | $33.23 | 13900 |
| 2024-08-06 | 35.78 | $33.55 | 9600 |
| 2024-08-05 | 35.80 | $33.46 | 11600 |
| 2024-08-02 | 35.85 | $34.55 | 14700 |
| 2024-08-01 | 35.83 | $35.80 | 10900 |
| 2024-07-31 | 35.77 | $36.96 | 38100 |
| 2024-07-30 | 35.65 | $36.84 | 22600 |
| 2024-07-29 | 35.53 | $36.68 | 6000 |
| 2024-07-26 | 35.43 | $36.85 | 3500 |
| 2024-07-25 | 35.31 | $36.10 | 32800 |
| 2024-07-24 | 35.23 | $35.67 | 12600 |
| 2024-07-23 | 35.19 | $36.32 | 14700 |
| 2024-07-22 | 35.12 | $36.36 | 15000 |
| 2024-07-19 | 35.04 | $35.86 | 6100 |
| 2024-07-18 | 34.99 | $36.30 | 7600 |
| 2024-07-17 | 34.91 | $36.61 | 10700 |
| 2024-07-16 | 34.81 | $36.84 | 7300 |
| 2024-07-15 | 34.69 | $35.83 | 50400 |
| 2024-07-12 | 34.65 | $35.51 | 13200 |
| 2024-07-11 | 34.64 | $35.27 | 25300 |
| 2024-07-10 | 34.62 | $34.23 | 7300 |
| 2024-07-09 | 34.67 | $34.01 | 8100 |
| 2024-07-08 | 34.72 | $34.36 | 16800 |
| 2024-07-05 | 34.77 | $34.16 | 4500 |
| 2024-07-03 | 34.83 | $34.63 | 1700 |
| 2024-07-02 | 34.86 | $34.54 | 7200 |
| 2024-07-01 | 34.92 | $34.48 | 14800 |
| 2024-06-28 | 35.00 | $34.72 | 4800 |
| 2024-06-27 | 35.05 | $34.46 | 6000 |
| 2024-06-26 | 35.08 | $34.50 | 12500 |
| 2024-06-25 | 35.13 | $34.71 | 268800 |
| 2024-06-24 | 35.17 | $35.09 | 18400 |
| 2024-06-21 | 35.18 | $34.75 | 6700 |
| 2024-06-20 | 35.22 | $34.73 | 4200 |
| 2024-06-18 | 35.28 | $34.73 | 7700 |
| 2024-06-17 | 35.34 | $34.70 | 7600 |
| 2024-06-14 | 35.40 | $34.45 | 8200 |
| 2024-06-13 | 35.48 | $34.98 | 2700 |
| 2024-06-12 | 35.54 | $35.25 | 6400 |
| 2024-06-11 | 35.57 | $34.97 | 9000 |
| 2024-06-10 | 35.61 | $35.15 | 8200 |
| 2024-06-07 | 35.63 | $35.06 | 16900 |
| 2024-06-06 | 35.66 | $35.26 | 2100 |
| 2024-06-05 | 35.67 | $35.38 | 2900 |
| 2024-06-04 | 35.68 | $35.19 | 6700 |
| 2024-06-03 | 35.69 | $35.84 | 9400 |
| 2024-05-31 | 35.66 | $36.12 | 23800 |
| 2024-05-30 | 35.60 | $35.59 | 17100 |
| 2024-05-29 | 35.54 | $35.15 | 25900 |
| 2024-05-28 | 35.52 | $35.53 | 6100 |
| 2024-05-24 | 35.53 | $35.53 | 3600 |
| 2024-05-23 | 35.52 | $35.26 | 10900 |
| 2024-05-22 | 35.52 | $35.57 | 7100 |
| 2024-05-21 | 35.51 | $35.88 | 9500 |
| 2024-05-20 | 35.49 | $36.01 | 9400 |
| 2024-05-17 | 35.43 | $35.88 | 51100 |
| 2024-05-16 | 35.37 | $35.98 | 10000 |
| 2024-05-15 | 35.29 | $36.12 | 133200 |
| 2024-05-14 | 35.21 | $35.93 | 56700 |
| 2024-05-13 | 35.15 | $35.73 | 5500 |
| 2024-05-10 | 35.11 | $35.56 | 4600 |
| 2024-05-09 | 35.10 | $35.77 | 13200 |
| 2024-05-08 | 35.10 | $35.45 | 13800 |
| 2024-05-07 | 35.12 | $35.44 | 17300 |
| 2024-05-06 | 35.17 | $35.45 | 3800 |
| 2024-05-03 | 35.21 | $35.22 | 2900 |
| 2024-05-02 | 35.27 | $34.89 | 20400 |
| 2024-05-01 | 35.33 | $34.48 | 7600 |
| 2024-04-30 | 35.44 | $34.80 | 12900 |
| 2024-04-29 | 35.52 | $35.64 | 4400 |
| 2024-04-26 | 35.58 | $35.40 | 8000 |
| 2024-04-25 | 35.66 | $35.28 | 2200 |
| 2024-04-24 | 35.73 | $35.37 | 19200 |
| 2024-04-23 | 35.76 | $35.34 | 17300 |
| 2024-04-22 | 35.80 | $34.88 | 20900 |
| 2024-04-19 | 35.87 | $34.62 | 29100 |
| 2024-04-18 | 35.96 | $34.42 | 60000 |
| 2024-04-17 | 36.03 | $34.51 | 188600 |
| 2024-04-16 | 36.09 | $34.81 | 4600 |
| 2024-04-15 | 36.12 | $34.93 | 20500 |
| 2024-04-12 | 36.14 | $35.20 | 8700 |
| 2024-04-11 | 36.15 | $35.86 | 36100 |
| 2024-04-10 | 36.14 | $35.77 | 6000 |
| 2024-04-09 | 36.13 | $36.43 | 23900 |
| 2024-04-08 | 36.08 | $36.37 | 17200 |
| 2024-04-05 | 36.03 | $36.34 | 8600 |
| 2024-04-04 | 35.99 | $36.22 | 8100 |
| 2024-04-03 | 35.93 | $36.62 | 35500 |
| 2024-04-02 | 35.86 | $36.33 | 700 |
| 2024-04-01 | 35.80 | $36.86 | 11300 |
| 2024-03-28 | 35.74 | $36.97 | 8900 |
| 2024-03-27 | 35.65 | $36.71 | 11200 |
| 2024-03-26 | 35.57 | $36.05 | 6900 |
| 2024-03-25 | 35.53 | $36.17 | 2300 |
| 2024-03-22 | 35.48 | $36.15 | 1700 |
| 2024-03-21 | 35.41 | $36.42 | 12800 |
| 2024-03-20 | 35.32 | $35.97 | 9900 |
| 2024-03-19 | 35.23 | $35.65 | 11400 |
| 2024-03-18 | 35.16 | $35.35 | 3400 |
| 2024-03-15 | 35.12 | $35.40 | 5900 |
| 2024-03-14 | 35.10 | $35.31 | 7200 |
| 2024-03-13 | 35.05 | $35.72 | 55300 |
| 2024-03-12 | 34.96 | $35.47 | 3300 |
| 2024-03-11 | 34.94 | $35.43 | 5700 |
| 2024-03-08 | 34.88 | $35.48 | 12100 |
| 2024-03-07 | 34.81 | $35.55 | 4500 |
| 2024-03-06 | 34.72 | $35.07 | 4100 |
| 2024-03-05 | 34.64 | $35.05 | 2600 |
| 2024-03-04 | 34.57 | $35.31 | 5800 |
| 2024-03-01 | 34.50 | $35.51 | 3100 |
| 2024-02-29 | 34.42 | $35.25 | 7800 |
| 2024-02-28 | 34.34 | $35.05 | 21500 |
| 2024-02-27 | 34.30 | $35.33 | 3600 |
| 2024-02-26 | 34.25 | $35.03 | 2200 |
| 2024-02-23 | 34.20 | $34.85 | 3900 |
| 2024-02-22 | 34.16 | $34.54 | 12900 |
| 2024-02-21 | 34.12 | $34.31 | 13800 |
| 2024-02-20 | 34.10 | $34.23 | 6000 |
| 2024-02-16 | 34.09 | $34.57 | 12400 |
| 2024-02-15 | 34.03 | $34.85 | 6700 |
| 2024-02-14 | 33.95 | $34.42 | 4500 |
| 2024-02-13 | 33.88 | $33.93 | 20100 |
| 2024-02-12 | 33.85 | $34.97 | 25500 |
| 2024-02-09 | 33.77 | $34.32 | 42500 |
| 2024-02-08 | 33.73 | $34.05 | 51700 |
| 2024-02-07 | 33.71 | $33.70 | 34000 |
| 2024-02-06 | 33.71 | $33.62 | 25200 |
| 2024-02-05 | 33.73 | $33.48 | 10700 |
| 2024-02-02 | 33.74 | $33.92 | 7100 |
| 2024-02-01 | 33.73 | $34.03 | 13400 |
| 2024-01-31 | 33.72 | $33.63 | 9800 |
| 2024-01-30 | 33.76 | $34.30 | 9000 |
| 2024-01-29 | 33.76 | $34.25 | 2300 |
| 2024-01-26 | 33.78 | $34.08 | 4500 |
| 2024-01-25 | 33.82 | $34.04 | 31900 |
| 2024-01-24 | 33.86 | $33.69 | 7800 |
| 2024-01-23 | 33.91 | $33.85 | 4400 |
| 2024-01-22 | 33.94 | $34.01 | 10400 |
| 2024-01-19 | 33.94 | $33.50 | 3900 |
| 2024-01-18 | 33.99 | $33.29 | 12100 |
| 2024-01-17 | 34.02 | $33.00 | 7400 |
| 2024-01-16 | 34.06 | $33.20 | 12800 |
| 2024-01-12 | 34.10 | $33.48 | 2300 |
| 2024-01-11 | 34.07 | $33.53 | 17400 |
| 2024-01-10 | 34.00 | $33.62 | 4100 |
| 2024-01-09 | 33.94 | $33.72 | 54300 |
| 2024-01-08 | 33.87 | $33.99 | 4900 |
| 2024-01-05 | 33.77 | $33.69 | 3900 |
| 2024-01-04 | 33.68 | $33.66 | 2300 |
| 2024-01-03 | 33.59 | $33.77 | 3500 |
| 2024-01-02 | 33.52 | $34.43 | 2900 |
| 2023-12-29 | 33.41 | $34.44 | 6800 |
| 2023-12-28 | 33.25 | $34.68 | 9400 |
| 2023-12-27 | 33.08 | $34.81 | 6000 |
| 2023-12-26 | 32.89 | $34.90 | 3900 |
| 2023-12-22 | 32.70 | $34.58 | 8200 |
| 2023-12-21 | 32.53 | $34.45 | 7000 |
| 2023-12-20 | 32.35 | $34.05 | 8000 |
| 2023-12-19 | 32.20 | $34.56 | 10100 |
| 2023-12-18 | 32.03 | $33.84 | 6400 |
| 2023-12-15 | 31.89 | $33.84 | 39300 |
| 2023-12-14 | 31.72 | $34.00 | 14700 |
| 2023-12-13 | 31.57 | $32.91 | 9900 |
| 2023-12-12 | 31.47 | $32.15 | 7000 |
| 2023-12-11 | 31.34 | $32.35 | 4300 |
| 2023-12-08 | 31.20 | $32.24 | 17000 |
| 2023-12-07 | 31.05 | $32.07 | 14300 |
| 2023-12-06 | 30.92 | $31.83 | 41200 |
| 2023-12-05 | 30.81 | $31.85 | 2800 |
| 2023-12-04 | 30.72 | $32.37 | 9400 |
| 2023-12-01 | 30.62 | $32.20 | 33600 |
| 2023-11-30 | 30.50 | $31.34 | 3400 |
| 2023-11-29 | 30.40 | $31.18 | 900 |
| 2023-11-28 | 30.29 | $31.00 | 34000 |
| 2023-11-27 | 30.17 | $31.10 | 6900 |
| 2023-11-24 | 30.05 | $31.18 | 700 |
| 2023-11-22 | 29.93 | $31.02 | 3900 |
| 2023-11-21 | 29.83 | $30.96 | 2200 |
| 2023-11-20 | 29.74 | $31.14 | 86800 |
| 2023-11-17 | 29.63 | $30.98 | 4500 |
| 2023-11-16 | 29.56 | $30.50 | 2300 |
| 2023-11-15 | 29.51 | $31.08 | 7400 |
| 2023-11-14 | 29.46 | $30.88 | 4400 |
| 2023-11-13 | 29.44 | $29.53 | 4100 |
| 2023-11-10 | 29.47 | $29.58 | 4600 |
| 2023-11-09 | 29.48 | $29.16 | 2000 |
| 2023-11-08 | 29.52 | $29.47 | 56300 |
| 2023-11-07 | 29.56 | $29.73 | 2300 |
| 2023-11-06 | 29.59 | $30.00 | 4100 |
| 2023-11-03 | 29.60 | $30.43 | 5300 |
| 2023-11-02 | 29.57 | $29.82 | 7600 |
| 2023-11-01 | 29.56 | $29.18 | 70300 |
| 2023-10-31 | 29.58 | $28.99 | 2800 |
| 2023-10-30 | 29.62 | $28.76 | 5800 |
| 2023-10-27 | 29.69 | $28.62 | 2900 |
| 2023-10-26 | 29.79 | $28.85 | 15900 |
| 2023-10-25 | 29.89 | $28.89 | 5800 |
| 2023-10-24 | 29.97 | $29.18 | 2800 |
| 2023-10-23 | 30.01 | $29.04 | 3900 |
| 2023-10-20 | 30.07 | $29.41 | 7000 |
| 2023-10-19 | 30.10 | $29.58 | 64800 |
| 2023-10-18 | 30.13 | $30.00 | 17500 |
| 2023-10-17 | 30.16 | $30.50 | 1400 |
| 2023-10-16 | 30.17 | $30.22 | 8300 |
| 2023-10-13 | 30.19 | $29.78 | 4200 |
| 2023-10-12 | 30.24 | $29.86 | 1600 |
| 2023-10-11 | 30.31 | $30.38 | 7400 |
| 2023-10-10 | 30.31 | $30.40 | 7900 |
| 2023-10-09 | 30.32 | $30.14 | 20400 |
| 2023-10-06 | 30.34 | $29.79 | 4300 |
| 2023-10-05 | 30.39 | $29.55 | 3200 |
| 2023-10-04 | 30.44 | $29.66 | 4400 |
| 2023-10-03 | 30.51 | $29.73 | 1700 |
| 2023-10-02 | 30.57 | $30.19 | 7900 |
| 2023-09-29 | 30.65 | $30.67 | 8400 |
| 2023-09-28 | 30.68 | $30.86 | 3700 |
| 2023-09-27 | 30.70 | $30.40 | 13100 |
| 2023-09-26 | 30.73 | $29.99 | 2400 |
| 2023-09-25 | 30.77 | $30.34 | 3700 |
| 2023-09-22 | 30.78 | $30.05 | 2700 |
| 2023-09-21 | 30.80 | $30.16 | 2900 |
| 2023-09-20 | 30.83 | $30.45 | 3900 |
| 2023-09-19 | 30.84 | $30.72 | 5300 |
| 2023-09-18 | 30.85 | $30.76 | 23800 |
| 2023-09-15 | 30.86 | $30.76 | 6800 |
| 2023-09-14 | 30.87 | $31.11 | 5300 |
| 2023-09-13 | 30.86 | $30.49 | 5200 |
| 2023-09-12 | 30.89 | $30.63 | 1200 |
| 2023-09-11 | 30.94 | $30.54 | 6300 |
| 2023-09-08 | 30.99 | $30.70 | 8800 |
| 2023-09-07 | 31.04 | $30.65 | 17800 |
| 2023-09-06 | 31.09 | $30.90 | 6200 |
| 2023-09-05 | 31.14 | $31.12 | 5200 |
| 2023-09-01 | 31.18 | $31.72 | 900 |
| 2023-08-31 | 31.18 | $31.30 | 1700 |
| 2023-08-30 | 31.20 | $31.22 | 4900 |
| 2023-08-29 | 31.22 | $31.08 | 1500 |
| 2023-08-28 | 31.27 | $30.72 | 4000 |
| 2023-08-25 | 31.33 | $30.49 | 23100 |
| 2023-08-24 | 31.40 | $30.43 | 2600 |
| 2023-08-23 | 31.45 | $30.76 | 4000 |
| 2023-08-22 | 31.49 | $30.64 | 1900 |
| 2023-08-21 | 31.53 | $30.93 | 1700 |
| 2023-08-18 | 31.55 | $31.03 | 4400 |
| 2023-08-17 | 31.55 | $30.84 | 7200 |
| 2023-08-16 | 31.57 | $30.95 | 4800 |
| 2023-08-15 | 31.60 | $31.21 | 1400 |
| 2023-08-14 | 31.60 | $31.55 | 3200 |
| 2023-08-11 | 31.56 | $31.59 | 2400 |
| 2023-08-10 | 31.51 | $31.59 | 4500 |
| 2023-08-09 | 31.49 | $31.81 | 4600 |
| 2023-08-08 | 31.44 | $31.76 | 2800 |
| 2023-08-07 | 31.38 | $31.94 | 400 |
| 2023-08-04 | 31.30 | $31.72 | 4400 |
| 2023-08-03 | 31.21 | $31.69 | 500 |
| 2023-08-02 | 31.10 | $31.65 | 500 |
| 2023-08-01 | 31.01 | $32.06 | 2300 |
| 2023-07-31 | 30.93 | $32.03 | 300 |
| 2023-07-28 | 30.83 | $31.74 | 500 |
| 2023-07-27 | 30.75 | $31.45 | 3400 |
| 2023-07-26 | 30.65 | $31.59 | 11200 |
| 2023-07-25 | 30.55 | $31.49 | 41200 |
| 2023-07-24 | 30.42 | $31.33 | 1200 |
| 2023-07-21 | 30.30 | $31.08 | 2700 |
| 2023-07-20 | 30.20 | $31.24 | 6800 |
| 2023-07-19 | 30.10 | $31.40 | 4600 |
| 2023-07-18 | 29.99 | $31.23 | 7400 |
| 2023-07-17 | 29.90 | $30.79 | 7500 |
| 2023-07-14 | 29.84 | $30.65 | 11800 |
| 2023-07-13 | 29.77 | $31.05 | 22100 |
| 2023-07-12 | 29.69 | $30.86 | 2300 |
| 2023-07-11 | 29.61 | $30.70 | 12900 |
| 2023-07-10 | 29.54 | $30.23 | 200 |
| 2023-07-07 | 29.49 | $29.90 | 200 |
| 2023-07-06 | 29.47 | $29.50 | 800 |
| 2023-07-05 | 29.44 | $29.97 | 5500 |
| 2023-07-03 | 29.34 | $30.33 | 100 |
| 2023-06-30 | 29.25 | $30.15 | 2300 |
| 2023-06-29 | 29.10 | $30.03 | 400 |
| 2023-06-28 | 28.95 | $29.52 | 800 |
| 2023-06-27 | 28.85 | $29.47 | 7400 |
| 2023-06-26 | 28.76 | $28.99 | 6000 |
| 2023-06-23 | 28.69 | $28.83 | 100 |
| 2023-06-22 | 28.63 | $29.07 | 2500 |
| 2023-06-21 | 28.57 | $29.27 | 200 |
| 2023-06-20 | 28.50 | $29.32 | 13500 |
| 2023-06-16 | 28.43 | $29.39 | 1700 |
| 2023-06-15 | 28.37 | $29.54 | 3300 |
| 2023-06-14 | 28.28 | $29.24 | 7000 |
| 2023-06-13 | 28.17 | $29.56 | 70700 |
| 2023-06-12 | 28.08 | $29.23 | 1700 |
| 2023-06-09 | 27.98 | $29.16 | 1000 |
| 2023-06-08 | 27.90 | $29.33 | 151100 |
| 2023-06-07 | 27.80 | $29.53 | 13300 |
| 2023-06-06 | 27.70 | $28.84 | 23700 |
| 2023-06-05 | 27.63 | $28.03 | 2700 |
| 2023-06-02 | 27.61 | $28.43 | 15200 |
| 2023-06-01 | 27.52 | $27.20 | 35900 |
| 2023-05-31 | 27.53 | $27.00 | 2500 |
| 2023-05-30 | 27.55 | $27.50 | 1500 |
| 2023-05-26 | 27.56 | $27.73 | 700 |
| 2023-05-25 | 27.57 | $27.51 | 1500 |
| 2023-05-24 | 27.57 | $27.73 | 1000 |
| 2023-05-23 | 27.54 | $27.82 | 300 |
| 2023-05-22 | 27.52 | $27.94 | 200 |
| 2023-05-19 | 27.53 | $27.85 | 3000 |
| 2023-05-18 | 27.54 | $28.13 | 100 |
| 2023-05-17 | 27.54 | $27.74 | 500 |
| 2023-05-16 | 27.57 | $27.19 | 600 |
| 2023-05-15 | 27.63 | $27.65 | 100 |
| 2023-05-12 | 27.66 | $27.36 | 200 |
| 2023-05-11 | 27.71 | $27.39 | 500 |
| 2023-05-10 | 27.76 | $27.49 | 500 |
| 2023-05-09 | 27.78 | $27.45 | 100 |
| 2023-05-08 | 27.83 | $27.51 | 1600 |
| 2023-05-05 | 27.85 | $27.49 | 2400 |
| 2023-05-04 | 27.85 | $26.78 | 600 |
| 2023-05-03 | 27.89 | $27.28 | 500 |
| 2023-05-02 | 27.93 | $27.40 | 3600 |
| 2023-05-01 | 27.99 | $27.82 | 200 |
| 2023-04-28 | 28.03 | $27.93 | 2000 |
| 2023-04-27 | 28.03 | $27.54 | 2300 |
| 2023-04-26 | 28.05 | $27.13 | 500 |
| 2023-04-25 | 28.09 | $27.37 | 2400 |
| 2023-04-24 | 28.10 | $28.14 | 1200 |
| 2023-04-21 | 28.05 | $27.97 | 1500 |
| 2023-04-20 | 28.01 | $28.15 | 2700 |
| 2023-04-19 | 27.98 | $28.32 | 9000 |
| 2023-04-18 | 27.96 | $28.40 | 800 |
| 2023-04-17 | 27.92 | $28.37 | 100 |
| 2023-04-14 | 27.86 | $28.29 | 900 |
| 2023-04-13 | 27.84 | $28.29 | 200 |
| 2023-04-12 | 27.78 | $28.02 | 1700 |
| 2023-04-11 | 27.78 | $28.31 | 400 |
| 2023-04-10 | 27.75 | $27.93 | 800 |
| 2023-04-06 | 27.76 | $27.48 | 100 |
| 2023-04-05 | 27.83 | $27.72 | 100 |
| 2023-04-04 | 27.92 | $28.01 | 1100 |
| 2023-04-03 | 27.99 | $28.65 | 1000 |
| 2023-03-31 | 28.03 | $28.57 | 1300 |
| 2023-03-30 | 28.11 | $28.01 | 1500 |
| 2023-03-29 | 28.21 | $27.94 | 2000 |
| 2023-03-28 | 28.30 | $27.76 | 3700 |
| 2023-03-27 | 28.39 | $27.58 | 3500 |
| 2023-03-24 | 28.49 | $27.25 | 1700 |
| 2023-03-23 | 28.61 | $27.23 | 5800 |
| 2023-03-22 | 28.74 | $27.38 | 3300 |
| 2023-03-21 | 28.85 | $28.04 | 1100 |
| 2023-03-20 | 28.92 | $27.52 | 10800 |
| 2023-03-17 | 29.08 | $27.24 | 1600 |
| 2023-03-16 | 29.24 | $27.79 | 9000 |
| 2023-03-15 | 29.39 | $27.25 | 3800 |
| 2023-03-14 | 29.55 | $27.93 | 2500 |
| 2023-03-13 | 29.68 | $27.62 | 5300 |
| 2023-03-10 | 29.80 | $28.22 | 1300 |
| 2023-03-09 | 29.89 | $28.92 | 2100 |
| 2023-03-08 | 29.95 | $29.45 | 100 |
| 2023-03-07 | 30.03 | $29.38 | 400 |
| 2023-03-06 | 30.09 | $29.57 | 3900 |
| 2023-03-03 | 30.17 | $30.17 | 2400 |
| 2023-03-02 | 30.24 | $29.89 | 3700 |
| 2023-03-01 | 30.28 | $29.73 | 1100 |
| 2023-02-28 | 30.31 | $29.68 | 1500 |
| 2023-02-27 | 30.30 | $29.59 | 1600 |
| 2023-02-24 | 30.31 | $29.53 | 29600 |
| 2023-02-23 | 30.31 | $29.83 | 1000 |
| 2023-02-22 | 30.29 | $29.65 | 8500 |
| 2023-02-21 | 30.28 | $29.52 | 7300 |
| 2023-02-17 | 30.27 | $30.56 | 600 |
| 2023-02-16 | 30.19 | $30.58 | 2000 |
| 2023-02-15 | 30.08 | $30.73 | 100 |
| 2023-02-14 | 29.99 | $30.50 | 6700 |
| 2023-02-13 | 29.91 | $30.50 | 8800 |
| 2023-02-10 | 29.85 | $30.00 | 1300 |
| 2023-02-09 | 29.81 | $29.99 | 1600 |
| 2023-02-08 | 29.75 | $30.23 | 4700 |
| 2023-02-07 | 29.67 | $31.03 | 17800 |
| 2023-02-06 | 29.53 | $30.61 | 3000 |
| 2023-02-03 | 29.40 | $31.15 | 5500 |
| 2023-02-02 | 29.22 | $31.42 | 14600 |
| 2023-02-01 | 29.02 | $30.82 | 1700 |
| 2023-01-31 | 28.83 | $30.29 | — |
| 2023-01-30 | 28.66 | $29.50 | 100 |
| 2023-01-27 | 28.53 | $29.71 | 2900 |
| 2023-01-26 | 28.37 | $29.60 | 1100 |
| 2023-01-25 | 28.24 | $29.46 | 500 |
| 2023-01-24 | 28.12 | $29.31 | 400 |
| 2023-01-23 | 27.99 | $29.43 | 1200 |
| 2023-01-20 | 27.88 | $28.98 | 2000 |
| 2023-01-19 | 27.76 | $28.43 | 700 |
| 2023-01-18 | 27.67 | $28.74 | 1400 |
| 2023-01-17 | 27.58 | $29.06 | 3800 |
| 2023-01-13 | 27.49 | $29.25 | 3300 |
| 2023-01-12 | 27.42 | $29.15 | 5700 |
| 2023-01-11 | 27.37 | $28.91 | 2000 |
| 2023-01-10 | 27.32 | $28.54 | 700 |
| 2023-01-09 | 27.27 | $28.18 | 6000 |
| 2023-01-06 | 27.26 | $28.16 | 3700 |
| 2023-01-05 | 27.24 | $27.38 | — |
| 2023-01-04 | 27.27 | $27.51 | 100 |
| 2023-01-03 | 27.29 | $26.97 | 200 |
| 2022-12-30 | 27.37 | $26.90 | 12000 |
| 2022-12-29 | 27.46 | $27.01 | 6800 |
| 2022-12-28 | 27.53 | $26.40 | 26400 |
| 2022-12-27 | 27.62 | $27.07 | 2300 |
| 2022-12-23 | 27.66 | $27.02 | 7100 |
| 2022-12-22 | 27.73 | $26.76 | 2400 |
| 2022-12-21 | 27.80 | $27.11 | 26200 |
| 2022-12-20 | 27.86 | $26.65 | 500 |
| 2022-12-19 | 27.91 | $26.61 | 4100 |
| 2022-12-16 | 27.97 | $26.93 | 600 |
| 2022-12-15 | 28.00 | $27.21 | 12300 |
| 2022-12-14 | 28.01 | $27.92 | 400 |
| 2022-12-13 | 28.02 | $28.06 | 13700 |
| 2022-12-12 | 27.99 | $27.93 | 2100 |
| 2022-12-09 | 28.00 | $27.60 | 8600 |
| 2022-12-08 | 27.99 | $27.95 | 50900 |
| 2022-12-07 | 27.88 | $27.85 | 100 |
| 2022-12-06 | 27.80 | $27.84 | 5100 |
| 2022-12-05 | 27.72 | $27.99 | 100 |
| 2022-12-02 | 27.62 | $28.64 | 600 |
| 2022-12-01 | 27.46 | $28.56 | 5300 |
| 2022-11-30 | 27.31 | $28.59 | 4400 |
| 2022-11-29 | 27.21 | $28.09 | 6500 |
| 2022-11-28 | 27.13 | $27.85 | 100 |
| 2022-11-25 | 27.06 | $28.38 | — |
| 2022-11-23 | 26.94 | $28.32 | 7900 |
| 2022-11-22 | 26.82 | $28.28 | 100 |
| 2022-11-21 | 26.70 | $27.66 | 100 |
| 2022-11-18 | 26.58 | $27.74 | — |
| 2022-11-17 | 26.44 | $27.48 | 100 |
| 2022-11-16 | 26.29 | $27.42 | 2200 |
| 2022-11-15 | 26.15 | $28.08 | 400 |
| 2022-11-14 | 26.00 | $27.64 | 2000 |
| 2022-11-11 | 25.86 | $28.03 | 600 |
| 2022-11-10 | 25.66 | $27.42 | 100 |
| 2022-11-09 | 25.53 | $25.66 | 7100 |
| 2022-11-08 | 25.45 | $26.32 | 2700 |
| 2022-11-07 | 25.35 | $26.28 | 2900 |
| 2022-11-04 | 25.25 | $25.96 | 100 |
| 2022-11-03 | 25.16 | $25.41 | 200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.87
2026-07-17
Close Price
$41.77
Vol: 3918
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.43
Average
33.44
Maximum
40.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.87 | $41.77 | 3918 |
| 2026-07-16 | 40.77 | $42.17 | 13600 |
| 2026-07-15 | 40.62 | $41.28 | 12600 |
| 2026-07-14 | 40.55 | $40.98 | 1003 |
| 2026-07-13 | 40.51 | $41.30 | 1518 |
| 2026-07-10 | 40.43 | $41.02 | 4909 |
| 2026-07-09 | 40.36 | $40.70 | 6200 |
| 2026-07-08 | 40.33 | $40.60 | 11200 |
| 2026-07-07 | 40.30 | $41.13 | 6722 |
| 2026-07-06 | 40.21 | $41.04 | 1432 |
| 2026-07-02 | 40.13 | $40.99 | 4514 |
| 2026-07-01 | 40.04 | $40.63 | 6909 |
| 2026-06-30 | 39.97 | $40.36 | 5600 |
| 2026-06-29 | 39.93 | $40.37 | 11527 |
| 2026-06-26 | 39.89 | $40.63 | 3216 |
| 2026-06-25 | 39.81 | $39.60 | 6228 |
| 2026-06-24 | 39.83 | $39.94 | 3100 |
| 2026-06-23 | 39.82 | $39.49 | 4800 |
| 2026-06-22 | 39.85 | $39.33 | 6100 |
| 2026-06-18 | 39.91 | $39.58 | 4300 |
| 2026-06-17 | 39.94 | $39.54 | 2400 |
| 2026-06-16 | 39.98 | $40.32 | 2322 |
| 2026-06-15 | 39.95 | $40.37 | 11615 |
| 2026-06-12 | 39.90 | $40.77 | 3700 |
| 2026-06-11 | 39.81 | $40.46 | 3600 |
| 2026-06-10 | 39.74 | $40.10 | 2500 |
| 2026-06-09 | 39.71 | $40.33 | 2800 |
| 2026-06-08 | 39.64 | $40.09 | 3300 |
| 2026-06-05 | 39.59 | $39.85 | 5800 |
| 2026-06-04 | 39.57 | $40.15 | 1620 |
| 2026-06-03 | 39.51 | $39.91 | 2700 |
| 2026-06-02 | 39.46 | $40.42 | 11331 |
| 2026-06-01 | 39.36 | $40.53 | 7800 |
| 2026-05-29 | 39.24 | $39.96 | 3400 |
| 2026-05-28 | 39.16 | $40.27 | 4126 |
| 2026-05-27 | 39.05 | $39.88 | 3831 |
| 2026-05-26 | 38.96 | $39.79 | 6600 |
| 2026-05-22 | 38.87 | $39.48 | 7600 |
| 2026-05-21 | 38.81 | $38.85 | 2000 |
| 2026-05-20 | 38.80 | $38.71 | 29517 |
| 2026-05-19 | 38.81 | $38.29 | 1500 |
| 2026-05-18 | 38.87 | $38.68 | 2616 |
| 2026-05-15 | 38.89 | $38.21 | 1402 |
| 2026-05-14 | 38.96 | $38.49 | 6400 |
| 2026-05-13 | 39.01 | $38.28 | 2907 |
| 2026-05-12 | 39.09 | $38.63 | 8000 |
| 2026-05-11 | 39.13 | $39.14 | 10700 |
| 2026-05-08 | 39.13 | $39.58 | 3208 |
| 2026-05-07 | 39.09 | $39.51 | 2247 |
| 2026-05-06 | 39.04 | $39.61 | 1100 |
| 2026-05-05 | 38.98 | $39.81 | 4700 |
| 2026-05-04 | 38.89 | $39.25 | 2132 |
| 2026-05-01 | 38.86 | $39.57 | 4604 |
| 2026-04-30 | 38.78 | $39.72 | 7519 |
| 2026-04-29 | 38.68 | $39.37 | 4101 |
| 2026-04-28 | 38.61 | $39.34 | 13600 |
| 2026-04-27 | 38.54 | $39.35 | 5900 |
| 2026-04-24 | 38.45 | $39.10 | 3219 |
| 2026-04-23 | 38.38 | $39.14 | 4028 |
| 2026-04-22 | 38.30 | $39.63 | 9300 |
| 2026-04-21 | 38.16 | $39.46 | 7900 |
| 2026-04-20 | 38.02 | $39.32 | 8500 |
| 2026-04-17 | 37.89 | $38.99 | 8500 |
| 2026-04-16 | 37.77 | $38.56 | 12943 |
| 2026-04-15 | 37.69 | $38.38 | 11800 |
| 2026-04-14 | 37.62 | $38.21 | 3900 |
| 2026-04-13 | 37.55 | $38.20 | 5200 |
| 2026-04-10 | 37.49 | $37.60 | 7100 |
| 2026-04-09 | 37.47 | $37.83 | 9443 |
| 2026-04-08 | 37.44 | $37.84 | 22319 |
| 2026-04-07 | 37.39 | $37.69 | 12800 |
| 2026-04-06 | 37.36 | $37.79 | 2800 |
| 2026-04-02 | 37.32 | $37.55 | 1407 |
| 2026-04-01 | 37.29 | $37.43 | 32400 |
| 2026-03-31 | 37.28 | $37.42 | 1400 |
| 2026-03-30 | 37.26 | $36.94 | 4300 |
| 2026-03-27 | 37.30 | $37.13 | 5700 |
| 2026-03-26 | 37.31 | $37.53 | 1843 |
| 2026-03-25 | 37.29 | $37.43 | 3744 |
| 2026-03-24 | 37.28 | $37.44 | 8909 |
| 2026-03-23 | 37.26 | $37.38 | 5406 |
| 2026-03-20 | 37.25 | $36.59 | 5900 |
| 2026-03-19 | 37.32 | $36.84 | 9840 |
| 2026-03-18 | 37.37 | $36.60 | 8300 |
| 2026-03-17 | 37.45 | $36.96 | 3917 |
| 2026-03-16 | 37.50 | $36.63 | 40100 |
| 2026-03-13 | 37.59 | $36.51 | 5828 |
| 2026-03-12 | 37.70 | $36.73 | 9927 |
| 2026-03-11 | 37.81 | $37.15 | 5034 |
| 2026-03-10 | 37.88 | $37.03 | 12600 |
| 2026-03-09 | 37.96 | $37.42 | 2200 |
| 2026-03-06 | 38.02 | $37.61 | 2700 |
| 2026-03-05 | 38.07 | $38.18 | 6023 |
| 2026-03-04 | 38.05 | $38.38 | 4900 |
| 2026-03-03 | 38.02 | $38.01 | 4434 |
| 2026-03-02 | 38.02 | $37.97 | 7843 |
| 2026-02-27 | 38.03 | $37.79 | 19400 |
| 2026-02-26 | 38.05 | $38.15 | 5146 |
| 2026-02-25 | 38.04 | $37.88 | 4000 |
| 2026-02-24 | 38.06 | $37.89 | 10321 |
| 2026-02-23 | 38.07 | $37.63 | 8228 |
| 2026-02-20 | 38.12 | $38.57 | 15300 |
| 2026-02-19 | 38.07 | $38.46 | 7800 |
| 2026-02-18 | 38.03 | $38.44 | 8200 |
| 2026-02-17 | 37.99 | $38.18 | 9447 |
| 2026-02-13 | 37.97 | $38.37 | 15626 |
| 2026-02-12 | 37.93 | $37.93 | 7639 |
| 2026-02-11 | 37.93 | $38.80 | 11739 |
| 2026-02-10 | 37.83 | $38.90 | 69800 |
| 2026-02-09 | 37.72 | $38.77 | 6900 |
| 2026-02-06 | 37.61 | $38.97 | 32600 |
| 2026-02-05 | 37.47 | $38.09 | 12700 |
| 2026-02-04 | 37.40 | $38.55 | 8021 |
| 2026-02-03 | 37.28 | $37.49 | 15909 |
| 2026-02-02 | 37.26 | $37.95 | 6530 |
| 2026-01-30 | 37.19 | $37.69 | 12300 |
| 2026-01-29 | 37.14 | $37.38 | 26135 |
| 2026-01-28 | 37.11 | $37.33 | 9000 |
| 2026-01-27 | 37.09 | $37.44 | 5100 |
| 2026-01-26 | 37.05 | $37.57 | 8100 |
| 2026-01-23 | 37.00 | $37.62 | 7407 |
| 2026-01-22 | 36.93 | $38.02 | 10500 |
| 2026-01-21 | 36.82 | $37.93 | 13630 |
| 2026-01-20 | 36.70 | $36.85 | 11400 |
| 2026-01-16 | 36.68 | $37.48 | 4130 |
| 2026-01-15 | 36.60 | $37.77 | 4108 |
| 2026-01-14 | 36.48 | $37.43 | 6135 |
| 2026-01-13 | 36.38 | $37.19 | 6236 |
| 2026-01-12 | 36.29 | $37.58 | 5546 |
| 2026-01-09 | 36.15 | $37.18 | 8317 |
| 2026-01-08 | 36.05 | $36.99 | 12902 |
| 2026-01-07 | 35.95 | $36.23 | 7126 |
| 2026-01-06 | 35.92 | $36.57 | 2607 |
| 2026-01-05 | 35.85 | $36.19 | 12700 |
| 2026-01-02 | 35.81 | $35.74 | 6900 |
| 2025-12-31 | 35.82 | $35.47 | 21200 |
| 2025-12-30 | 35.86 | $35.80 | 7600 |
| 2025-12-29 | 35.86 | $35.94 | 4616 |
| 2025-12-26 | 35.85 | $36.16 | 5514 |
| 2025-12-24 | 35.82 | $36.13 | 3339 |
| 2025-12-23 | 35.79 | $36.01 | 15500 |
| 2025-12-22 | 35.77 | $36.21 | 7600 |
| 2025-12-19 | 35.72 | $35.97 | 6248 |
| 2025-12-18 | 35.69 | $36.13 | 10200 |
| 2025-12-17 | 35.65 | $36.24 | 13100 |
| 2025-12-16 | 35.58 | $36.13 | 8800 |
| 2025-12-15 | 35.53 | $36.44 | 11900 |
| 2025-12-12 | 35.43 | $36.54 | 3600 |
| 2025-12-11 | 35.31 | $36.69 | 2822 |
| 2025-12-10 | 35.17 | $36.44 | 3000 |
| 2025-12-09 | 35.04 | $35.68 | 6400 |
| 2025-12-08 | 34.97 | $35.48 | 4600 |
| 2025-12-05 | 34.91 | $35.75 | 14200 |
| 2025-12-04 | 34.83 | $35.69 | 35549 |
| 2025-12-03 | 34.74 | $35.84 | 8400 |
| 2025-12-02 | 34.62 | $35.20 | 26700 |
| 2025-12-01 | 34.56 | $35.34 | 2812 |
| 2025-11-28 | 34.48 | $35.16 | 9893 |
| 2025-11-26 | 34.40 | $35.12 | 9900 |
| 2025-11-25 | 34.33 | $34.98 | 9600 |
| 2025-11-24 | 34.26 | $34.16 | 21409 |
| 2025-11-21 | 34.27 | $34.02 | 13012 |
| 2025-11-20 | 34.30 | $32.94 | 7240 |
| 2025-11-19 | 34.44 | $33.43 | 9600 |
| 2025-11-18 | 34.55 | $33.62 | 18500 |
| 2025-11-17 | 34.64 | $33.43 | 20119 |
| 2025-11-14 | 34.77 | $34.22 | 7800 |
| 2025-11-13 | 34.83 | $34.38 | 3400 |
| 2025-11-12 | 34.88 | $34.84 | 4942 |
| 2025-11-11 | 34.88 | $34.87 | 5568 |
| 2025-11-10 | 34.88 | $34.66 | 6124 |
| 2025-11-07 | 34.90 | $34.41 | 6700 |
| 2025-11-06 | 34.96 | $34.16 | 2300 |
| 2025-11-05 | 35.04 | $34.57 | 36205 |
| 2025-11-04 | 35.09 | $34.25 | 11300 |
| 2025-11-03 | 35.18 | $34.47 | 8736 |
| 2025-10-31 | 35.25 | $34.59 | 7700 |
| 2025-10-30 | 35.32 | $34.57 | 1032 |
| 2025-10-29 | 35.40 | $34.72 | 16927 |
| 2025-10-28 | 35.47 | $35.40 | 17500 |
| 2025-10-27 | 35.48 | $35.61 | 9500 |
| 2025-10-24 | 35.47 | $35.56 | 9500 |
| 2025-10-23 | 35.46 | $35.65 | 18600 |
| 2025-10-22 | 35.44 | $35.30 | 4538 |
| 2025-10-21 | 35.45 | $35.57 | 5717 |
| 2025-10-20 | 35.44 | $35.31 | 17900 |
| 2025-10-17 | 35.45 | $34.93 | 7523 |
| 2025-10-16 | 35.51 | $34.85 | 4600 |
| 2025-10-15 | 35.57 | $35.16 | 5700 |
| 2025-10-14 | 35.62 | $35.11 | 10912 |
| 2025-10-13 | 35.67 | $34.70 | 5700 |
| 2025-10-10 | 35.77 | $34.08 | 17500 |
| 2025-10-09 | 35.95 | $35.31 | 4300 |
| 2025-10-08 | 36.02 | $35.72 | 7517 |
| 2025-10-07 | 36.05 | $35.67 | 1900 |
| 2025-10-06 | 36.09 | $36.13 | 2100 |
| 2025-10-03 | 36.09 | $36.28 | 8700 |
| 2025-10-02 | 36.07 | $36.05 | 1300 |
| 2025-10-01 | 36.07 | $36.12 | 48300 |
| 2025-09-30 | 36.06 | $35.86 | 5100 |
| 2025-09-29 | 36.08 | $35.94 | 6826 |
| 2025-09-26 | 36.10 | $36.15 | 23400 |
| 2025-09-25 | 36.09 | $35.69 | 4100 |
| 2025-09-24 | 36.14 | $36.20 | 9124 |
| 2025-09-23 | 36.13 | $36.24 | 2300 |
| 2025-09-22 | 36.12 | $36.27 | 10600 |
| 2025-09-19 | 36.10 | $36.01 | 8312 |
| 2025-09-18 | 36.11 | $36.66 | 8700 |
| 2025-09-17 | 36.06 | $36.23 | 4300 |
| 2025-09-16 | 36.04 | $36.31 | 2600 |
| 2025-09-15 | 36.01 | $36.18 | 5540 |
| 2025-09-12 | 35.99 | $36.26 | 8400 |
| 2025-09-11 | 35.96 | $36.84 | 5700 |
| 2025-09-10 | 35.87 | $36.05 | 5700 |
| 2025-09-09 | 35.85 | $36.18 | 15100 |
| 2025-09-08 | 35.82 | $36.50 | 8000 |
| 2025-09-05 | 35.74 | $36.62 | 12600 |
| 2025-09-04 | 35.65 | $36.46 | 9900 |
| 2025-09-03 | 35.57 | $36.01 | 10100 |
| 2025-09-02 | 35.52 | $36.15 | 5600 |
| 2025-08-29 | 35.45 | $36.36 | 5200 |
| 2025-08-28 | 35.36 | $36.53 | 4300 |
| 2025-08-27 | 35.24 | $36.64 | 7400 |
| 2025-08-26 | 35.09 | $36.31 | 4200 |
| 2025-08-25 | 34.96 | $36.37 | 3200 |
| 2025-08-22 | 34.81 | $36.61 | 10400 |
| 2025-08-21 | 34.62 | $35.11 | 12600 |
| 2025-08-20 | 34.57 | $35.08 | 3500 |
| 2025-08-19 | 34.52 | $35.30 | 12700 |
| 2025-08-18 | 34.43 | $35.36 | 10300 |
| 2025-08-15 | 34.34 | $35.25 | 19100 |
| 2025-08-14 | 34.24 | $35.55 | 8400 |
| 2025-08-13 | 34.10 | $35.96 | 18600 |
| 2025-08-12 | 33.91 | $34.96 | 3400 |
| 2025-08-11 | 33.79 | $33.84 | 7900 |
| 2025-08-08 | 33.79 | $33.99 | 5200 |
| 2025-08-07 | 33.77 | $33.74 | 4500 |
| 2025-08-06 | 33.77 | $33.75 | 6300 |
| 2025-08-05 | 33.77 | $33.86 | 3500 |
| 2025-08-04 | 33.76 | $33.54 | 11600 |
| 2025-08-01 | 33.79 | $32.84 | 8500 |
| 2025-07-31 | 33.89 | $33.42 | 17400 |
| 2025-07-30 | 33.94 | $33.90 | 5500 |
| 2025-07-29 | 33.94 | $34.45 | 4400 |
| 2025-07-28 | 33.89 | $34.76 | 13800 |
| 2025-07-25 | 33.80 | $34.62 | 5700 |
| 2025-07-24 | 33.71 | $34.59 | 5100 |
| 2025-07-23 | 33.62 | $35.01 | 5400 |
| 2025-07-22 | 33.47 | $34.45 | 3000 |
| 2025-07-21 | 33.37 | $33.51 | 5600 |
| 2025-07-18 | 33.35 | $33.62 | 2700 |
| 2025-07-17 | 33.32 | $33.92 | 5000 |
| 2025-07-16 | 33.26 | $33.39 | 3600 |
| 2025-07-15 | 33.24 | $33.33 | 10700 |
| 2025-07-14 | 33.24 | $34.02 | 1200 |
| 2025-07-11 | 33.15 | $34.15 | 1400 |
| 2025-07-10 | 33.05 | $34.54 | 4300 |
| 2025-07-09 | 32.89 | $34.13 | 2000 |
| 2025-07-08 | 32.76 | $33.91 | 2700 |
| 2025-07-07 | 32.64 | $33.47 | 1900 |
| 2025-07-03 | 32.55 | $34.00 | 3300 |
| 2025-07-02 | 32.40 | $33.98 | 7400 |
| 2025-07-01 | 32.23 | $33.37 | 5200 |
| 2025-06-30 | 32.11 | $32.52 | 4300 |
| 2025-06-27 | 32.07 | $32.60 | 21000 |
| 2025-06-26 | 32.02 | $32.47 | 19200 |
| 2025-06-25 | 31.97 | $32.05 | 1400 |
| 2025-06-24 | 31.96 | $32.24 | 5100 |
| 2025-06-23 | 31.93 | $32.12 | 1000 |
| 2025-06-20 | 31.91 | $32.01 | 1600 |
| 2025-06-18 | 31.90 | $31.96 | 5000 |
| 2025-06-17 | 31.89 | $31.95 | 5100 |
| 2025-06-16 | 31.89 | $32.35 | 4700 |
| 2025-06-13 | 31.84 | $31.94 | 8700 |
| 2025-06-12 | 31.83 | $32.53 | 5300 |
| 2025-06-11 | 31.75 | $32.62 | 1300 |
| 2025-06-10 | 31.66 | $32.41 | 3100 |
| 2025-06-09 | 31.58 | $32.41 | 3400 |
| 2025-06-06 | 31.50 | $32.04 | 7000 |
| 2025-06-05 | 31.44 | $31.69 | 1000 |
| 2025-06-04 | 31.41 | $31.77 | 8100 |
| 2025-06-03 | 31.37 | $31.75 | 7900 |
| 2025-06-02 | 31.33 | $31.07 | 3900 |
| 2025-05-30 | 31.36 | $31.30 | 4500 |
| 2025-05-29 | 31.37 | $31.43 | 6000 |
| 2025-05-28 | 31.36 | $31.40 | 3000 |
| 2025-05-27 | 31.36 | $31.89 | 3700 |
| 2025-05-23 | 31.30 | $31.07 | 2800 |
| 2025-05-22 | 31.33 | $31.34 | 7600 |
| 2025-05-21 | 31.33 | $31.40 | 6400 |
| 2025-05-20 | 31.32 | $32.27 | 7400 |
| 2025-05-19 | 31.22 | $32.34 | 10600 |
| 2025-05-16 | 31.10 | $32.63 | 9200 |
| 2025-05-15 | 30.94 | $32.32 | 4300 |
| 2025-05-14 | 30.79 | $32.28 | 2400 |
| 2025-05-13 | 30.64 | $32.63 | 1100 |
| 2025-05-12 | 30.43 | $32.36 | 18400 |
| 2025-05-09 | 30.22 | $30.96 | 4800 |
| 2025-05-08 | 30.15 | $30.95 | 11900 |
| 2025-05-07 | 30.06 | $30.30 | 14800 |
| 2025-05-06 | 30.04 | $30.27 | 4100 |
| 2025-05-05 | 30.01 | $30.44 | 11000 |
| 2025-05-02 | 29.97 | $30.80 | 13900 |
| 2025-05-01 | 29.88 | $30.10 | 16100 |
| 2025-04-30 | 29.85 | $29.95 | 136500 |
| 2025-04-29 | 29.84 | $30.17 | 8700 |
| 2025-04-28 | 29.81 | $30.03 | 15700 |
| 2025-04-25 | 29.79 | $29.99 | 12000 |
| 2025-04-24 | 29.77 | $30.04 | 11300 |
| 2025-04-23 | 29.74 | $29.43 | 12800 |
| 2025-04-22 | 29.77 | $29.20 | 14900 |
| 2025-04-21 | 29.83 | $28.51 | 35000 |
| 2025-04-17 | 29.97 | $29.05 | 12400 |
| 2025-04-16 | 30.07 | $28.65 | 9900 |
| 2025-04-15 | 30.21 | $28.95 | 6300 |
| 2025-04-14 | 30.35 | $29.20 | 43900 |
| 2025-04-11 | 30.47 | $29.06 | 10000 |
| 2025-04-10 | 30.62 | $28.54 | 7100 |
| 2025-04-09 | 30.83 | $29.83 | 21900 |
| 2025-04-08 | 30.94 | $27.29 | 23100 |
| 2025-04-07 | 31.32 | $28.27 | 44100 |
| 2025-04-04 | 31.65 | $28.72 | 57300 |
| 2025-04-03 | 31.95 | $29.91 | 35700 |
| 2025-04-02 | 32.17 | $32.30 | 6400 |
| 2025-04-01 | 32.16 | $31.84 | 17500 |
| 2025-03-31 | 32.19 | $31.54 | 19900 |
| 2025-03-28 | 32.26 | $31.60 | 23000 |
| 2025-03-27 | 32.33 | $32.23 | 45400 |
| 2025-03-26 | 32.34 | $32.35 | 7300 |
| 2025-03-25 | 32.34 | $32.46 | 10200 |
| 2025-03-24 | 32.32 | $32.59 | 10900 |
| 2025-03-21 | 32.29 | $31.78 | 5400 |
| 2025-03-20 | 32.35 | $32.06 | 34300 |
| 2025-03-19 | 32.38 | $32.24 | 6300 |
| 2025-03-18 | 32.39 | $31.85 | 9300 |
| 2025-03-17 | 32.45 | $32.10 | 15700 |
| 2025-03-14 | 32.49 | $31.58 | 16900 |
| 2025-03-13 | 32.58 | $30.81 | 17600 |
| 2025-03-12 | 32.77 | $31.24 | 13100 |
| 2025-03-11 | 32.93 | $31.35 | 19100 |
| 2025-03-10 | 33.10 | $31.89 | 27100 |
| 2025-03-07 | 33.22 | $32.21 | 25100 |
| 2025-03-06 | 33.33 | $31.75 | 25400 |
| 2025-03-05 | 33.50 | $31.72 | 11600 |
| 2025-03-04 | 33.68 | $31.41 | 36100 |
| 2025-03-03 | 33.92 | $31.74 | 39300 |
| 2025-02-28 | 34.15 | $32.68 | 5100 |
| 2025-02-27 | 34.31 | $32.56 | 14800 |
| 2025-02-26 | 34.49 | $33.19 | 10000 |
| 2025-02-25 | 34.63 | $33.38 | 18400 |
| 2025-02-24 | 34.76 | $33.57 | 23700 |
| 2025-02-21 | 34.89 | $33.63 | 8800 |
| 2025-02-20 | 35.02 | $34.43 | 14000 |
| 2025-02-19 | 35.08 | $34.66 | 4300 |
| 2025-02-18 | 35.13 | $34.91 | 15100 |
| 2025-02-14 | 35.15 | $34.85 | 4700 |
| 2025-02-13 | 35.18 | $34.95 | 10900 |
| 2025-02-12 | 35.20 | $34.34 | 4400 |
| 2025-02-11 | 35.29 | $34.86 | 8900 |
| 2025-02-10 | 35.34 | $34.73 | 8100 |
| 2025-02-07 | 35.40 | $34.44 | 8700 |
| 2025-02-06 | 35.51 | $34.76 | 22200 |
| 2025-02-05 | 35.58 | $35.20 | 13600 |
| 2025-02-04 | 35.63 | $35.15 | 18900 |
| 2025-02-03 | 35.68 | $34.87 | 10400 |
| 2025-01-31 | 35.76 | $35.52 | 12300 |
| 2025-01-30 | 35.79 | $36.07 | 3400 |
| 2025-01-29 | 35.76 | $35.78 | 3000 |
| 2025-01-28 | 35.75 | $35.80 | 1900 |
| 2025-01-27 | 35.75 | $35.89 | 18500 |
| 2025-01-24 | 35.73 | $35.88 | 7600 |
| 2025-01-23 | 35.72 | $36.12 | 4800 |
| 2025-01-22 | 35.67 | $36.03 | 18200 |
| 2025-01-21 | 35.64 | $36.33 | 10900 |
| 2025-01-17 | 35.56 | $35.99 | 5400 |
| 2025-01-16 | 35.52 | $35.88 | 9900 |
| 2025-01-15 | 35.48 | $35.92 | 12900 |
| 2025-01-14 | 35.44 | $35.35 | 15500 |
| 2025-01-13 | 35.44 | $35.12 | 11900 |
| 2025-01-10 | 35.48 | $34.68 | 11000 |
| 2025-01-08 | 35.56 | $35.03 | 34100 |
| 2025-01-07 | 35.62 | $35.11 | 12900 |
| 2025-01-06 | 35.67 | $35.23 | 9200 |
| 2025-01-03 | 35.72 | $35.19 | 5800 |
| 2025-01-02 | 35.77 | $34.90 | 5900 |
| 2024-12-31 | 35.87 | $34.95 | 6600 |
| 2024-12-30 | 35.96 | $34.77 | 15900 |
| 2024-12-27 | 36.09 | $34.87 | 3400 |
| 2024-12-26 | 36.22 | $35.39 | 800 |
| 2024-12-24 | 36.30 | $35.23 | 4100 |
| 2024-12-23 | 36.42 | $35.00 | 6500 |
| 2024-12-20 | 36.57 | $34.93 | 30300 |
| 2024-12-19 | 36.74 | $35.02 | 17700 |
| 2024-12-18 | 36.92 | $35.11 | 7200 |
| 2024-12-17 | 37.11 | $36.24 | 7200 |
| 2024-12-16 | 37.20 | $36.63 | 14000 |
| 2024-12-13 | 37.26 | $36.84 | 5100 |
| 2024-12-12 | 37.30 | $37.10 | 4000 |
| 2024-12-11 | 37.33 | $37.36 | 2200 |
| 2024-12-10 | 37.32 | $37.16 | 4700 |
| 2024-12-09 | 37.34 | $37.30 | 12700 |
| 2024-12-06 | 37.34 | $37.14 | 3400 |
| 2024-12-05 | 37.36 | $37.36 | 3300 |
| 2024-12-04 | 37.36 | $37.94 | 3600 |
| 2024-12-03 | 37.30 | $38.06 | 5600 |
| 2024-12-02 | 37.22 | $38.22 | 4800 |
| 2024-11-29 | 37.12 | $38.02 | 5600 |
| 2024-11-27 | 37.02 | $37.97 | 4700 |
| 2024-11-26 | 36.92 | $38.06 | 13100 |
| 2024-11-25 | 36.81 | $38.50 | 18300 |
| 2024-11-22 | 36.63 | $37.81 | 7700 |
| 2024-11-21 | 36.50 | $37.26 | 6700 |
| 2024-11-20 | 36.42 | $36.65 | 6800 |
| 2024-11-19 | 36.40 | $36.48 | 16400 |
| 2024-11-18 | 36.39 | $36.63 | 10400 |
| 2024-11-15 | 36.37 | $36.51 | 10000 |
| 2024-11-14 | 36.35 | $37.03 | 12700 |
| 2024-11-13 | 36.28 | $37.03 | 2500 |
| 2024-11-12 | 36.20 | $37.21 | 10600 |
| 2024-11-11 | 36.09 | $37.73 | 5400 |
| 2024-11-08 | 35.92 | $37.33 | 2900 |
| 2024-11-07 | 35.77 | $37.25 | 11400 |
| 2024-11-06 | 35.62 | $37.35 | 22400 |
| 2024-11-05 | 35.43 | $35.74 | 8400 |
| 2024-11-04 | 35.40 | $35.18 | 17200 |
| 2024-11-01 | 35.43 | $34.94 | 6200 |
| 2024-10-31 | 35.48 | $34.82 | 6700 |
| 2024-10-30 | 35.55 | $35.11 | 900 |
| 2024-10-29 | 35.59 | $35.21 | 4600 |
| 2024-10-28 | 35.63 | $35.51 | 6500 |
| 2024-10-25 | 35.64 | $35.11 | 900 |
| 2024-10-24 | 35.70 | $35.18 | 7600 |
| 2024-10-23 | 35.75 | $35.11 | 8000 |
| 2024-10-22 | 35.82 | $35.50 | 8900 |
| 2024-10-21 | 35.86 | $35.88 | 12500 |
| 2024-10-18 | 35.85 | $36.45 | 3600 |
| 2024-10-17 | 35.79 | $36.44 | 2400 |
| 2024-10-16 | 35.72 | $36.52 | 6000 |
| 2024-10-15 | 35.64 | $35.98 | 11400 |
| 2024-10-14 | 35.60 | $36.12 | 8200 |
| 2024-10-11 | 35.55 | $36.03 | 9400 |
| 2024-10-10 | 35.50 | $35.56 | 8000 |
| 2024-10-09 | 35.49 | $35.65 | 6500 |
| 2024-10-08 | 35.47 | $35.60 | 5700 |
| 2024-10-07 | 35.46 | $35.87 | 7800 |
| 2024-10-04 | 35.42 | $36.00 | 5300 |
| 2024-10-03 | 35.36 | $35.53 | 4200 |
| 2024-10-02 | 35.34 | $35.61 | 9500 |
| 2024-10-01 | 35.31 | $35.76 | 4000 |
| 2024-09-30 | 35.26 | $36.06 | 6600 |
| 2024-09-27 | 35.18 | $36.04 | 147100 |
| 2024-09-26 | 35.09 | $35.60 | 12000 |
| 2024-09-25 | 35.04 | $35.16 | 5800 |
| 2024-09-24 | 35.02 | $35.86 | 3400 |
| 2024-09-23 | 34.93 | $35.71 | 4700 |
| 2024-09-20 | 34.85 | $35.61 | 13700 |
| 2024-09-19 | 34.77 | $35.93 | 8400 |
| 2024-09-18 | 34.65 | $35.26 | 9300 |
| 2024-09-17 | 34.59 | $35.24 | 8800 |
| 2024-09-16 | 34.52 | $34.87 | 32500 |
| 2024-09-13 | 34.48 | $34.72 | 7300 |
| 2024-09-12 | 34.46 | $33.92 | 10600 |
| 2024-09-11 | 34.51 | $33.57 | 6500 |
| 2024-09-10 | 34.61 | $33.46 | 15100 |
| 2024-09-09 | 34.73 | $33.61 | 7100 |
| 2024-09-06 | 34.85 | $33.72 | 15300 |
| 2024-09-05 | 34.97 | $34.13 | 6900 |
| 2024-09-04 | 35.06 | $34.40 | 3800 |
| 2024-09-03 | 35.13 | $34.59 | 44100 |
| 2024-08-30 | 35.19 | $35.75 | 3400 |
| 2024-08-29 | 35.13 | $35.60 | 3900 |
| 2024-08-28 | 35.08 | $35.38 | 5600 |
| 2024-08-27 | 35.04 | $35.53 | 8600 |
| 2024-08-26 | 34.99 | $35.74 | 12600 |
| 2024-08-23 | 34.91 | $35.79 | 14900 |
| 2024-08-22 | 34.82 | $34.89 | 4000 |
| 2024-08-21 | 34.81 | $35.23 | 18400 |
| 2024-08-20 | 34.77 | $34.75 | 10100 |
| 2024-08-19 | 34.77 | $35.17 | 24700 |
| 2024-08-16 | 34.73 | $34.82 | 13000 |
| 2024-08-15 | 34.72 | $34.69 | 9500 |
| 2024-08-14 | 34.72 | $34.03 | 3900 |
| 2024-08-13 | 34.80 | $34.20 | 5700 |
| 2024-08-12 | 34.86 | $33.73 | 99700 |
| 2024-08-09 | 34.98 | $33.92 | 25700 |
| 2024-08-08 | 35.09 | $33.89 | 900 |
| 2024-08-07 | 35.22 | $33.23 | 13900 |
| 2024-08-06 | 35.43 | $33.55 | 9600 |
| 2024-08-05 | 35.62 | $33.46 | 11600 |
| 2024-08-02 | 35.85 | $34.55 | 14700 |
| 2024-08-01 | 35.99 | $35.80 | 10900 |
| 2024-07-31 | 36.01 | $36.96 | 38100 |
| 2024-07-30 | 35.91 | $36.84 | 22600 |
| 2024-07-29 | 35.81 | $36.68 | 6000 |
| 2024-07-26 | 35.72 | $36.85 | 3500 |
| 2024-07-25 | 35.60 | $36.10 | 32800 |
| 2024-07-24 | 35.55 | $35.67 | 12600 |
| 2024-07-23 | 35.54 | $36.32 | 14700 |
| 2024-07-22 | 35.45 | $36.36 | 15000 |
| 2024-07-19 | 35.36 | $35.86 | 6100 |
| 2024-07-18 | 35.30 | $36.30 | 7600 |
| 2024-07-17 | 35.20 | $36.61 | 10700 |
| 2024-07-16 | 35.05 | $36.84 | 7300 |
| 2024-07-15 | 34.86 | $35.83 | 50400 |
| 2024-07-12 | 34.76 | $35.51 | 13200 |
| 2024-07-11 | 34.68 | $35.27 | 25300 |
| 2024-07-10 | 34.62 | $34.23 | 7300 |
| 2024-07-09 | 34.66 | $34.01 | 8100 |
| 2024-07-08 | 34.73 | $34.36 | 16800 |
| 2024-07-05 | 34.77 | $34.16 | 4500 |
| 2024-07-03 | 34.83 | $34.63 | 1700 |
| 2024-07-02 | 34.85 | $34.54 | 7200 |
| 2024-07-01 | 34.89 | $34.48 | 14800 |
| 2024-06-28 | 34.93 | $34.72 | 4800 |
| 2024-06-27 | 34.95 | $34.46 | 6000 |
| 2024-06-26 | 35.00 | $34.50 | 12500 |
| 2024-06-25 | 35.06 | $34.71 | 268800 |
| 2024-06-24 | 35.09 | $35.09 | 18400 |
| 2024-06-21 | 35.09 | $34.75 | 6700 |
| 2024-06-20 | 35.13 | $34.73 | 4200 |
| 2024-06-18 | 35.17 | $34.73 | 7700 |
| 2024-06-17 | 35.22 | $34.70 | 7600 |
| 2024-06-14 | 35.27 | $34.45 | 8200 |
| 2024-06-13 | 35.36 | $34.98 | 2700 |
| 2024-06-12 | 35.40 | $35.25 | 6400 |
| 2024-06-11 | 35.41 | $34.97 | 9000 |
| 2024-06-10 | 35.46 | $35.15 | 8200 |
| 2024-06-07 | 35.49 | $35.06 | 16900 |
| 2024-06-06 | 35.54 | $35.26 | 2100 |
| 2024-06-05 | 35.57 | $35.38 | 2900 |
| 2024-06-04 | 35.59 | $35.19 | 6700 |
| 2024-06-03 | 35.63 | $35.84 | 9400 |
| 2024-05-31 | 35.61 | $36.12 | 23800 |
| 2024-05-30 | 35.55 | $35.59 | 17100 |
| 2024-05-29 | 35.55 | $35.15 | 25900 |
| 2024-05-28 | 35.59 | $35.53 | 6100 |
| 2024-05-24 | 35.60 | $35.53 | 3600 |
| 2024-05-23 | 35.60 | $35.26 | 10900 |
| 2024-05-22 | 35.64 | $35.57 | 7100 |
| 2024-05-21 | 35.65 | $35.88 | 9500 |
| 2024-05-20 | 35.62 | $36.01 | 9400 |
| 2024-05-17 | 35.58 | $35.88 | 51100 |
| 2024-05-16 | 35.55 | $35.98 | 10000 |
| 2024-05-15 | 35.51 | $36.12 | 133200 |
| 2024-05-14 | 35.44 | $35.93 | 56700 |
| 2024-05-13 | 35.39 | $35.73 | 5500 |
| 2024-05-10 | 35.35 | $35.56 | 4600 |
| 2024-05-09 | 35.33 | $35.77 | 13200 |
| 2024-05-08 | 35.29 | $35.45 | 13800 |
| 2024-05-07 | 35.27 | $35.44 | 17300 |
| 2024-05-06 | 35.25 | $35.45 | 3800 |
| 2024-05-03 | 35.23 | $35.22 | 2900 |
| 2024-05-02 | 35.23 | $34.89 | 20400 |
| 2024-05-01 | 35.27 | $34.48 | 7600 |
| 2024-04-30 | 35.35 | $34.80 | 12900 |
| 2024-04-29 | 35.41 | $35.64 | 4400 |
| 2024-04-26 | 35.38 | $35.40 | 8000 |
| 2024-04-25 | 35.38 | $35.28 | 2200 |
| 2024-04-24 | 35.39 | $35.37 | 19200 |
| 2024-04-23 | 35.39 | $35.34 | 17300 |
| 2024-04-22 | 35.40 | $34.88 | 20900 |
| 2024-04-19 | 35.45 | $34.62 | 29100 |
| 2024-04-18 | 35.54 | $34.42 | 60000 |
| 2024-04-17 | 35.66 | $34.51 | 188600 |
| 2024-04-16 | 35.78 | $34.81 | 4600 |
| 2024-04-15 | 35.88 | $34.93 | 20500 |
| 2024-04-12 | 35.98 | $35.20 | 8700 |
| 2024-04-11 | 36.07 | $35.86 | 36100 |
| 2024-04-10 | 36.09 | $35.77 | 6000 |
| 2024-04-09 | 36.12 | $36.43 | 23900 |
| 2024-04-08 | 36.09 | $36.37 | 17200 |
| 2024-04-05 | 36.06 | $36.34 | 8600 |
| 2024-04-04 | 36.03 | $36.22 | 8100 |
| 2024-04-03 | 36.01 | $36.62 | 35500 |
| 2024-04-02 | 35.94 | $36.33 | 700 |
| 2024-04-01 | 35.90 | $36.86 | 11300 |
| 2024-03-28 | 35.80 | $36.97 | 8900 |
| 2024-03-27 | 35.68 | $36.71 | 11200 |
| 2024-03-26 | 35.57 | $36.05 | 6900 |
| 2024-03-25 | 35.52 | $36.17 | 2300 |
| 2024-03-22 | 35.45 | $36.15 | 1700 |
| 2024-03-21 | 35.38 | $36.42 | 12800 |
| 2024-03-20 | 35.27 | $35.97 | 9900 |
| 2024-03-19 | 35.19 | $35.65 | 11400 |
| 2024-03-18 | 35.15 | $35.35 | 3400 |
| 2024-03-15 | 35.12 | $35.40 | 5900 |
| 2024-03-14 | 35.10 | $35.31 | 7200 |
| 2024-03-13 | 35.07 | $35.72 | 55300 |
| 2024-03-12 | 35.00 | $35.47 | 3300 |
| 2024-03-11 | 34.96 | $35.43 | 5700 |
| 2024-03-08 | 34.91 | $35.48 | 12100 |
| 2024-03-07 | 34.84 | $35.55 | 4500 |
| 2024-03-06 | 34.77 | $35.07 | 4100 |
| 2024-03-05 | 34.74 | $35.05 | 2600 |
| 2024-03-04 | 34.71 | $35.31 | 5800 |
| 2024-03-01 | 34.64 | $35.51 | 3100 |
| 2024-02-29 | 34.55 | $35.25 | 7800 |
| 2024-02-28 | 34.48 | $35.05 | 21500 |
| 2024-02-27 | 34.42 | $35.33 | 3600 |
| 2024-02-26 | 34.32 | $35.03 | 2200 |
| 2024-02-23 | 34.25 | $34.85 | 3900 |
| 2024-02-22 | 34.18 | $34.54 | 12900 |
| 2024-02-21 | 34.15 | $34.31 | 13800 |
| 2024-02-20 | 34.13 | $34.23 | 6000 |
| 2024-02-16 | 34.12 | $34.57 | 12400 |
| 2024-02-15 | 34.07 | $34.85 | 6700 |
| 2024-02-14 | 33.99 | $34.42 | 4500 |
| 2024-02-13 | 33.94 | $33.93 | 20100 |
| 2024-02-12 | 33.94 | $34.97 | 25500 |
| 2024-02-09 | 33.84 | $34.32 | 42500 |
| 2024-02-08 | 33.78 | $34.05 | 51700 |
| 2024-02-07 | 33.76 | $33.70 | 34000 |
| 2024-02-06 | 33.76 | $33.62 | 25200 |
| 2024-02-05 | 33.78 | $33.48 | 10700 |
| 2024-02-02 | 33.81 | $33.92 | 7100 |
| 2024-02-01 | 33.80 | $34.03 | 13400 |
| 2024-01-31 | 33.77 | $33.63 | 9800 |
| 2024-01-30 | 33.79 | $34.30 | 9000 |
| 2024-01-29 | 33.73 | $34.25 | 2300 |
| 2024-01-26 | 33.68 | $34.08 | 4500 |
| 2024-01-25 | 33.64 | $34.04 | 31900 |
| 2024-01-24 | 33.60 | $33.69 | 7800 |
| 2024-01-23 | 33.59 | $33.85 | 4400 |
| 2024-01-22 | 33.56 | $34.01 | 10400 |
| 2024-01-19 | 33.51 | $33.50 | 3900 |
| 2024-01-18 | 33.51 | $33.29 | 12100 |
| 2024-01-17 | 33.53 | $33.00 | 7400 |
| 2024-01-16 | 33.59 | $33.20 | 12800 |
| 2024-01-12 | 33.63 | $33.48 | 2300 |
| 2024-01-11 | 33.65 | $33.53 | 17400 |
| 2024-01-10 | 33.66 | $33.62 | 4100 |
| 2024-01-09 | 33.66 | $33.72 | 54300 |
| 2024-01-08 | 33.66 | $33.99 | 4900 |
| 2024-01-05 | 33.62 | $33.69 | 3900 |
| 2024-01-04 | 33.62 | $33.66 | 2300 |
| 2024-01-03 | 33.61 | $33.77 | 3500 |
| 2024-01-02 | 33.59 | $34.43 | 2900 |
| 2023-12-29 | 33.51 | $34.44 | 6800 |
| 2023-12-28 | 33.41 | $34.68 | 9400 |
| 2023-12-27 | 33.27 | $34.81 | 6000 |
| 2023-12-26 | 33.11 | $34.90 | 3900 |
| 2023-12-22 | 32.92 | $34.58 | 8200 |
| 2023-12-21 | 32.75 | $34.45 | 7000 |
| 2023-12-20 | 32.57 | $34.05 | 8000 |
| 2023-12-19 | 32.42 | $34.56 | 10100 |
| 2023-12-18 | 32.19 | $33.84 | 6400 |
| 2023-12-15 | 32.02 | $33.84 | 39300 |
| 2023-12-14 | 31.82 | $34.00 | 14700 |
| 2023-12-13 | 31.60 | $32.91 | 9900 |
| 2023-12-12 | 31.46 | $32.15 | 7000 |
| 2023-12-11 | 31.38 | $32.35 | 4300 |
| 2023-12-08 | 31.28 | $32.24 | 17000 |
| 2023-12-07 | 31.18 | $32.07 | 14300 |
| 2023-12-06 | 31.09 | $31.83 | 41200 |
| 2023-12-05 | 31.01 | $31.85 | 2800 |
| 2023-12-04 | 30.92 | $32.37 | 9400 |
| 2023-12-01 | 30.77 | $32.20 | 33600 |
| 2023-11-30 | 30.62 | $31.34 | 3400 |
| 2023-11-29 | 30.54 | $31.18 | 900 |
| 2023-11-28 | 30.48 | $31.00 | 34000 |
| 2023-11-27 | 30.42 | $31.10 | 6900 |
| 2023-11-24 | 30.35 | $31.18 | 700 |
| 2023-11-22 | 30.26 | $31.02 | 3900 |
| 2023-11-21 | 30.18 | $30.96 | 2200 |
| 2023-11-20 | 30.10 | $31.14 | 86800 |
| 2023-11-17 | 29.99 | $30.98 | 4500 |
| 2023-11-16 | 29.89 | $30.50 | 2300 |
| 2023-11-15 | 29.82 | $31.08 | 7400 |
| 2023-11-14 | 29.69 | $30.88 | 4400 |
| 2023-11-13 | 29.57 | $29.53 | 4100 |
| 2023-11-10 | 29.57 | $29.58 | 4600 |
| 2023-11-09 | 29.57 | $29.16 | 2000 |
| 2023-11-08 | 29.61 | $29.47 | 56300 |
| 2023-11-07 | 29.63 | $29.73 | 2300 |
| 2023-11-06 | 29.62 | $30.00 | 4100 |
| 2023-11-03 | 29.58 | $30.43 | 5300 |
| 2023-11-02 | 29.49 | $29.82 | 7600 |
| 2023-11-01 | 29.45 | $29.18 | 70300 |
| 2023-10-31 | 29.48 | $28.99 | 2800 |
| 2023-10-30 | 29.53 | $28.76 | 5800 |
| 2023-10-27 | 29.61 | $28.62 | 2900 |
| 2023-10-26 | 29.72 | $28.85 | 15900 |
| 2023-10-25 | 29.81 | $28.89 | 5800 |
| 2023-10-24 | 29.91 | $29.18 | 2800 |
| 2023-10-23 | 29.98 | $29.04 | 3900 |
| 2023-10-20 | 30.08 | $29.41 | 7000 |
| 2023-10-19 | 30.15 | $29.58 | 64800 |
| 2023-10-18 | 30.21 | $30.00 | 17500 |
| 2023-10-17 | 30.23 | $30.50 | 1400 |
| 2023-10-16 | 30.21 | $30.22 | 8300 |
| 2023-10-13 | 30.20 | $29.78 | 4200 |
| 2023-10-12 | 30.25 | $29.86 | 1600 |
| 2023-10-11 | 30.29 | $30.38 | 7400 |
| 2023-10-10 | 30.28 | $30.40 | 7900 |
| 2023-10-09 | 30.27 | $30.14 | 20400 |
| 2023-10-06 | 30.28 | $29.79 | 4300 |
| 2023-10-05 | 30.33 | $29.55 | 3200 |
| 2023-10-04 | 30.41 | $29.66 | 4400 |
| 2023-10-03 | 30.49 | $29.73 | 1700 |
| 2023-10-02 | 30.57 | $30.19 | 7900 |
| 2023-09-29 | 30.62 | $30.67 | 8400 |
| 2023-09-28 | 30.61 | $30.86 | 3700 |
| 2023-09-27 | 30.58 | $30.40 | 13100 |
| 2023-09-26 | 30.60 | $29.99 | 2400 |
| 2023-09-25 | 30.67 | $30.34 | 3700 |
| 2023-09-22 | 30.70 | $30.05 | 2700 |
| 2023-09-21 | 30.77 | $30.16 | 2900 |
| 2023-09-20 | 30.83 | $30.45 | 3900 |
| 2023-09-19 | 30.87 | $30.72 | 5300 |
| 2023-09-18 | 30.89 | $30.76 | 23800 |
| 2023-09-15 | 30.90 | $30.76 | 6800 |
| 2023-09-14 | 30.92 | $31.11 | 5300 |
| 2023-09-13 | 30.90 | $30.49 | 5200 |
| 2023-09-12 | 30.94 | $30.63 | 1200 |
| 2023-09-11 | 30.98 | $30.54 | 6300 |
| 2023-09-08 | 31.02 | $30.70 | 8800 |
| 2023-09-07 | 31.05 | $30.65 | 17800 |
| 2023-09-06 | 31.10 | $30.90 | 6200 |
| 2023-09-05 | 31.12 | $31.12 | 5200 |
| 2023-09-01 | 31.12 | $31.72 | 900 |
| 2023-08-31 | 31.05 | $31.30 | 1700 |
| 2023-08-30 | 31.03 | $31.22 | 4900 |
| 2023-08-29 | 31.01 | $31.08 | 1500 |
| 2023-08-28 | 31.00 | $30.72 | 4000 |
| 2023-08-25 | 31.03 | $30.49 | 23100 |
| 2023-08-24 | 31.09 | $30.43 | 2600 |
| 2023-08-23 | 31.16 | $30.76 | 4000 |
| 2023-08-22 | 31.20 | $30.64 | 1900 |
| 2023-08-21 | 31.26 | $30.93 | 1700 |
| 2023-08-18 | 31.29 | $31.03 | 4400 |
| 2023-08-17 | 31.32 | $30.84 | 7200 |
| 2023-08-16 | 31.37 | $30.95 | 4800 |
| 2023-08-15 | 31.41 | $31.21 | 1400 |
| 2023-08-14 | 31.44 | $31.55 | 3200 |
| 2023-08-11 | 31.42 | $31.59 | 2400 |
| 2023-08-10 | 31.41 | $31.59 | 4500 |
| 2023-08-09 | 31.39 | $31.81 | 4600 |
| 2023-08-08 | 31.34 | $31.76 | 2800 |
| 2023-08-07 | 31.30 | $31.94 | 400 |
| 2023-08-04 | 31.23 | $31.72 | 4400 |
| 2023-08-03 | 31.18 | $31.69 | 500 |
| 2023-08-02 | 31.12 | $31.65 | 500 |
| 2023-08-01 | 31.07 | $32.06 | 2300 |
| 2023-07-31 | 30.96 | $32.03 | 300 |
| 2023-07-28 | 30.85 | $31.74 | 500 |
| 2023-07-27 | 30.76 | $31.45 | 3400 |
| 2023-07-26 | 30.69 | $31.59 | 11200 |
| 2023-07-25 | 30.59 | $31.49 | 41200 |
| 2023-07-24 | 30.50 | $31.33 | 1200 |
| 2023-07-21 | 30.41 | $31.08 | 2700 |
| 2023-07-20 | 30.34 | $31.24 | 6800 |
| 2023-07-19 | 30.24 | $31.40 | 4600 |
| 2023-07-18 | 30.12 | $31.23 | 7400 |
| 2023-07-17 | 30.00 | $30.79 | 7500 |
| 2023-07-14 | 29.92 | $30.65 | 11800 |
| 2023-07-13 | 29.84 | $31.05 | 22100 |
| 2023-07-12 | 29.72 | $30.86 | 2300 |
| 2023-07-11 | 29.60 | $30.70 | 12900 |
| 2023-07-10 | 29.48 | $30.23 | 200 |
| 2023-07-07 | 29.40 | $29.90 | 200 |
| 2023-07-06 | 29.35 | $29.50 | 800 |
| 2023-07-05 | 29.33 | $29.97 | 5500 |
| 2023-07-03 | 29.27 | $30.33 | 100 |
| 2023-06-30 | 29.16 | $30.15 | 2300 |
| 2023-06-29 | 29.05 | $30.03 | 400 |
| 2023-06-28 | 28.95 | $29.52 | 800 |
| 2023-06-27 | 28.89 | $29.47 | 7400 |
| 2023-06-26 | 28.83 | $28.99 | 6000 |
| 2023-06-23 | 28.81 | $28.83 | 100 |
| 2023-06-22 | 28.81 | $29.07 | 2500 |
| 2023-06-21 | 28.78 | $29.27 | 200 |
| 2023-06-20 | 28.73 | $29.32 | 13500 |
| 2023-06-16 | 28.67 | $29.39 | 1700 |
| 2023-06-15 | 28.59 | $29.54 | 3300 |
| 2023-06-14 | 28.49 | $29.24 | 7000 |
| 2023-06-13 | 28.41 | $29.56 | 70700 |
| 2023-06-12 | 28.29 | $29.23 | 1700 |
| 2023-06-09 | 28.19 | $29.16 | 1000 |
| 2023-06-08 | 28.09 | $29.33 | 151100 |
| 2023-06-07 | 27.96 | $29.53 | 13300 |
| 2023-06-06 | 27.79 | $28.84 | 23700 |
| 2023-06-05 | 27.68 | $28.03 | 2700 |
| 2023-06-02 | 27.65 | $28.43 | 15200 |
| 2023-06-01 | 27.56 | $27.20 | 35900 |
| 2023-05-31 | 27.60 | $27.00 | 2500 |
| 2023-05-30 | 27.67 | $27.50 | 1500 |
| 2023-05-26 | 27.68 | $27.73 | 700 |
| 2023-05-25 | 27.68 | $27.51 | 1500 |
| 2023-05-24 | 27.70 | $27.73 | 1000 |
| 2023-05-23 | 27.69 | $27.82 | 300 |
| 2023-05-22 | 27.68 | $27.94 | 200 |
| 2023-05-19 | 27.65 | $27.85 | 3000 |
| 2023-05-18 | 27.63 | $28.13 | 100 |
| 2023-05-17 | 27.58 | $27.74 | 500 |
| 2023-05-16 | 27.56 | $27.19 | 600 |
| 2023-05-15 | 27.60 | $27.65 | 100 |
| 2023-05-12 | 27.60 | $27.36 | 200 |
| 2023-05-11 | 27.62 | $27.39 | 500 |
| 2023-05-10 | 27.65 | $27.49 | 500 |
| 2023-05-09 | 27.66 | $27.45 | 100 |
| 2023-05-08 | 27.69 | $27.51 | 1600 |
| 2023-05-05 | 27.70 | $27.49 | 2400 |
| 2023-05-04 | 27.73 | $26.78 | 600 |
| 2023-05-03 | 27.83 | $27.28 | 500 |
| 2023-05-02 | 27.88 | $27.40 | 3600 |
| 2023-05-01 | 27.94 | $27.82 | 200 |
| 2023-04-28 | 27.95 | $27.93 | 2000 |
| 2023-04-27 | 27.95 | $27.54 | 2300 |
| 2023-04-26 | 27.99 | $27.13 | 500 |
| 2023-04-25 | 28.08 | $27.37 | 2400 |
| 2023-04-24 | 28.16 | $28.14 | 1200 |
| 2023-04-21 | 28.16 | $27.97 | 1500 |
| 2023-04-20 | 28.18 | $28.15 | 2700 |
| 2023-04-19 | 28.18 | $28.32 | 9000 |
| 2023-04-18 | 28.17 | $28.40 | 800 |
| 2023-04-17 | 28.14 | $28.37 | 100 |
| 2023-04-14 | 28.12 | $28.29 | 900 |
| 2023-04-13 | 28.10 | $28.29 | 200 |
| 2023-04-12 | 28.08 | $28.02 | 1700 |
| 2023-04-11 | 28.09 | $28.31 | 400 |
| 2023-04-10 | 28.07 | $27.93 | 800 |
| 2023-04-06 | 28.08 | $27.48 | 100 |
| 2023-04-05 | 28.14 | $27.72 | 100 |
| 2023-04-04 | 28.19 | $28.01 | 1100 |
| 2023-04-03 | 28.21 | $28.65 | 1000 |
| 2023-03-31 | 28.16 | $28.57 | 1300 |
| 2023-03-30 | 28.12 | $28.01 | 1500 |
| 2023-03-29 | 28.13 | $27.94 | 2000 |
| 2023-03-28 | 28.15 | $27.76 | 3700 |
| 2023-03-27 | 28.19 | $27.58 | 3500 |
| 2023-03-24 | 28.26 | $27.25 | 1700 |
| 2023-03-23 | 28.36 | $27.23 | 5800 |
| 2023-03-22 | 28.48 | $27.38 | 3300 |
| 2023-03-21 | 28.60 | $28.04 | 1100 |
| 2023-03-20 | 28.66 | $27.52 | 10800 |
| 2023-03-17 | 28.77 | $27.24 | 1600 |
| 2023-03-16 | 28.94 | $27.79 | 9000 |
| 2023-03-15 | 29.06 | $27.25 | 3800 |
| 2023-03-14 | 29.25 | $27.93 | 2500 |
| 2023-03-13 | 29.39 | $27.62 | 5300 |
| 2023-03-10 | 29.57 | $28.22 | 1300 |
| 2023-03-09 | 29.71 | $28.92 | 2100 |
| 2023-03-08 | 29.80 | $29.45 | 100 |
| 2023-03-07 | 29.83 | $29.38 | 400 |
| 2023-03-06 | 29.88 | $29.57 | 3900 |
| 2023-03-03 | 29.91 | $30.17 | 2400 |
| 2023-03-02 | 29.89 | $29.89 | 3700 |
| 2023-03-01 | 29.89 | $29.73 | 1100 |
| 2023-02-28 | 29.90 | $29.68 | 1500 |
| 2023-02-27 | 29.93 | $29.59 | 1600 |
| 2023-02-24 | 29.96 | $29.53 | 29600 |
| 2023-02-23 | 30.01 | $29.83 | 1000 |
| 2023-02-22 | 30.03 | $29.65 | 8500 |
| 2023-02-21 | 30.07 | $29.52 | 7300 |
| 2023-02-17 | 30.13 | $30.56 | 600 |
| 2023-02-16 | 30.08 | $30.58 | 2000 |
| 2023-02-15 | 30.03 | $30.73 | 100 |
| 2023-02-14 | 29.95 | $30.50 | 6700 |
| 2023-02-13 | 29.90 | $30.50 | 8800 |
| 2023-02-10 | 29.83 | $30.00 | 1300 |
| 2023-02-09 | 29.81 | $29.99 | 1600 |
| 2023-02-08 | 29.80 | $30.23 | 4700 |
| 2023-02-07 | 29.75 | $31.03 | 17800 |
| 2023-02-06 | 29.61 | $30.61 | 3000 |
| 2023-02-03 | 29.51 | $31.15 | 5500 |
| 2023-02-02 | 29.34 | $31.42 | 14600 |
| 2023-02-01 | 29.12 | $30.82 | 1700 |
| 2023-01-31 | 28.94 | $30.29 | — |
| 2023-01-30 | 28.80 | $29.50 | 100 |
| 2023-01-27 | 28.72 | $29.71 | 2900 |
| 2023-01-26 | 28.62 | $29.60 | 1100 |
| 2023-01-25 | 28.52 | $29.46 | 500 |
| 2023-01-24 | 28.42 | $29.31 | 400 |
| 2023-01-23 | 28.32 | $29.43 | 1200 |
| 2023-01-20 | 28.20 | $28.98 | 2000 |
| 2023-01-19 | 28.12 | $28.43 | 700 |
| 2023-01-18 | 28.09 | $28.74 | 1400 |
| 2023-01-17 | 28.02 | $29.06 | 3800 |
| 2023-01-13 | 27.91 | $29.25 | 3300 |
| 2023-01-12 | 27.77 | $29.15 | 5700 |
| 2023-01-11 | 27.63 | $28.91 | 2000 |
| 2023-01-10 | 27.49 | $28.54 | 700 |
| 2023-01-09 | 27.38 | $28.18 | 6000 |
| 2023-01-06 | 27.30 | $28.16 | 3700 |
| 2023-01-05 | 27.21 | $27.38 | — |
| 2023-01-04 | 27.19 | $27.51 | 100 |
| 2023-01-03 | 27.16 | $26.97 | 200 |
| 2022-12-30 | 27.18 | $26.90 | 12000 |
| 2022-12-29 | 27.20 | $27.01 | 6800 |
| 2022-12-28 | 27.22 | $26.40 | 26400 |
| 2022-12-27 | 27.31 | $27.07 | 2300 |
| 2022-12-23 | 27.34 | $27.02 | 7100 |
| 2022-12-22 | 27.37 | $26.76 | 2400 |
| 2022-12-21 | 27.43 | $27.11 | 26200 |
| 2022-12-20 | 27.47 | $26.65 | 500 |
| 2022-12-19 | 27.55 | $26.61 | 4100 |
| 2022-12-16 | 27.65 | $26.93 | 600 |
| 2022-12-15 | 27.73 | $27.21 | 12300 |
| 2022-12-14 | 27.78 | $27.92 | 400 |
| 2022-12-13 | 27.77 | $28.06 | 13700 |
| 2022-12-12 | 27.74 | $27.93 | 2100 |
| 2022-12-09 | 27.72 | $27.60 | 8600 |
| 2022-12-08 | 27.73 | $27.95 | 50900 |
| 2022-12-07 | 27.71 | $27.85 | 100 |
| 2022-12-06 | 27.69 | $27.84 | 5100 |
| 2022-12-05 | 27.68 | $27.99 | 100 |
| 2022-12-02 | 27.65 | $28.64 | 600 |
| 2022-12-01 | 27.54 | $28.56 | 5300 |
| 2022-11-30 | 27.44 | $28.59 | 4400 |
| 2022-11-29 | 27.31 | $28.09 | 6500 |
| 2022-11-28 | 27.23 | $27.85 | 100 |
| 2022-11-25 | 27.17 | $28.38 | — |
| 2022-11-23 | 27.04 | $28.32 | 7900 |
| 2022-11-22 | 26.90 | $28.28 | 100 |
| 2022-11-21 | 26.76 | $27.66 | 100 |
| 2022-11-18 | 26.67 | $27.74 | — |
| 2022-11-17 | 26.55 | $27.48 | 100 |
| 2022-11-16 | 26.45 | $27.42 | 2200 |
| 2022-11-15 | 26.35 | $28.08 | 400 |
| 2022-11-14 | 26.17 | $27.64 | 2000 |
| 2022-11-11 | 26.02 | $28.03 | 600 |
| 2022-11-10 | 25.80 | $27.42 | 100 |
| 2022-11-09 | 25.63 | $25.66 | 7100 |
| 2022-11-08 | 25.63 | $26.32 | 2700 |
| 2022-11-07 | 25.56 | $26.28 | 2900 |
| 2022-11-04 | 25.48 | $25.96 | 100 |
| 2022-11-03 | 25.43 | $25.41 | 200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.02
2026-07-17
Close Price
$41.77
Vol: 3918
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.55
Average
33.49
Maximum
41.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.02 | $41.77 | 3918 |
| 2026-07-16 | 40.90 | $42.17 | 13600 |
| 2026-07-15 | 40.74 | $41.28 | 12600 |
| 2026-07-14 | 40.65 | $40.98 | 1003 |
| 2026-07-13 | 40.60 | $41.30 | 1518 |
| 2026-07-10 | 40.51 | $41.02 | 4909 |
| 2026-07-09 | 40.44 | $40.70 | 6200 |
| 2026-07-08 | 40.40 | $40.60 | 11200 |
| 2026-07-07 | 40.36 | $41.13 | 6722 |
| 2026-07-06 | 40.27 | $41.04 | 1432 |
| 2026-07-02 | 40.19 | $40.99 | 4514 |
| 2026-07-01 | 40.10 | $40.63 | 6909 |
| 2026-06-30 | 40.05 | $40.36 | 5600 |
| 2026-06-29 | 40.03 | $40.37 | 11527 |
| 2026-06-26 | 40.00 | $40.63 | 3216 |
| 2026-06-25 | 39.94 | $39.60 | 6228 |
| 2026-06-24 | 39.99 | $39.94 | 3100 |
| 2026-06-23 | 40.00 | $39.49 | 4800 |
| 2026-06-22 | 40.05 | $39.33 | 6100 |
| 2026-06-18 | 40.12 | $39.58 | 4300 |
| 2026-06-17 | 40.16 | $39.54 | 2400 |
| 2026-06-16 | 40.19 | $40.32 | 2322 |
| 2026-06-15 | 40.15 | $40.37 | 11615 |
| 2026-06-12 | 40.09 | $40.77 | 3700 |
| 2026-06-11 | 39.98 | $40.46 | 3600 |
| 2026-06-10 | 39.89 | $40.10 | 2500 |
| 2026-06-09 | 39.83 | $40.33 | 2800 |
| 2026-06-08 | 39.74 | $40.09 | 3300 |
| 2026-06-05 | 39.67 | $39.85 | 5800 |
| 2026-06-04 | 39.62 | $40.15 | 1620 |
| 2026-06-03 | 39.54 | $39.91 | 2700 |
| 2026-06-02 | 39.48 | $40.42 | 11331 |
| 2026-06-01 | 39.37 | $40.53 | 7800 |
| 2026-05-29 | 39.24 | $39.96 | 3400 |
| 2026-05-28 | 39.17 | $40.27 | 4126 |
| 2026-05-27 | 39.06 | $39.88 | 3831 |
| 2026-05-26 | 38.99 | $39.79 | 6600 |
| 2026-05-22 | 38.92 | $39.48 | 7600 |
| 2026-05-21 | 38.88 | $38.85 | 2000 |
| 2026-05-20 | 38.91 | $38.71 | 29517 |
| 2026-05-19 | 38.95 | $38.29 | 1500 |
| 2026-05-18 | 39.03 | $38.68 | 2616 |
| 2026-05-15 | 39.08 | $38.21 | 1402 |
| 2026-05-14 | 39.18 | $38.49 | 6400 |
| 2026-05-13 | 39.26 | $38.28 | 2907 |
| 2026-05-12 | 39.35 | $38.63 | 8000 |
| 2026-05-11 | 39.41 | $39.14 | 10700 |
| 2026-05-08 | 39.42 | $39.58 | 3208 |
| 2026-05-07 | 39.37 | $39.51 | 2247 |
| 2026-05-06 | 39.33 | $39.61 | 1100 |
| 2026-05-05 | 39.26 | $39.81 | 4700 |
| 2026-05-04 | 39.17 | $39.25 | 2132 |
| 2026-05-01 | 39.12 | $39.57 | 4604 |
| 2026-04-30 | 39.03 | $39.72 | 7519 |
| 2026-04-29 | 38.92 | $39.37 | 4101 |
| 2026-04-28 | 38.83 | $39.34 | 13600 |
| 2026-04-27 | 38.74 | $39.35 | 5900 |
| 2026-04-24 | 38.63 | $39.10 | 3219 |
| 2026-04-23 | 38.54 | $39.14 | 4028 |
| 2026-04-22 | 38.43 | $39.63 | 9300 |
| 2026-04-21 | 38.27 | $39.46 | 7900 |
| 2026-04-20 | 38.12 | $39.32 | 8500 |
| 2026-04-17 | 37.96 | $38.99 | 8500 |
| 2026-04-16 | 37.83 | $38.56 | 12943 |
| 2026-04-15 | 37.73 | $38.38 | 11800 |
| 2026-04-14 | 37.63 | $38.21 | 3900 |
| 2026-04-13 | 37.55 | $38.20 | 5200 |
| 2026-04-10 | 37.46 | $37.60 | 7100 |
| 2026-04-09 | 37.42 | $37.83 | 9443 |
| 2026-04-08 | 37.36 | $37.84 | 22319 |
| 2026-04-07 | 37.30 | $37.69 | 12800 |
| 2026-04-06 | 37.24 | $37.79 | 2800 |
| 2026-04-02 | 37.18 | $37.55 | 1407 |
| 2026-04-01 | 37.14 | $37.43 | 32400 |
| 2026-03-31 | 37.12 | $37.42 | 1400 |
| 2026-03-30 | 37.10 | $36.94 | 4300 |
| 2026-03-27 | 37.13 | $37.13 | 5700 |
| 2026-03-26 | 37.15 | $37.53 | 1843 |
| 2026-03-25 | 37.13 | $37.43 | 3744 |
| 2026-03-24 | 37.12 | $37.44 | 8909 |
| 2026-03-23 | 37.12 | $37.38 | 5406 |
| 2026-03-20 | 37.12 | $36.59 | 5900 |
| 2026-03-19 | 37.21 | $36.84 | 9840 |
| 2026-03-18 | 37.28 | $36.60 | 8300 |
| 2026-03-17 | 37.38 | $36.96 | 3917 |
| 2026-03-16 | 37.45 | $36.63 | 40100 |
| 2026-03-13 | 37.56 | $36.51 | 5828 |
| 2026-03-12 | 37.70 | $36.73 | 9927 |
| 2026-03-11 | 37.82 | $37.15 | 5034 |
| 2026-03-10 | 37.90 | $37.03 | 12600 |
| 2026-03-09 | 38.01 | $37.42 | 2200 |
| 2026-03-06 | 38.09 | $37.61 | 2700 |
| 2026-03-05 | 38.15 | $38.18 | 6023 |
| 2026-03-04 | 38.16 | $38.38 | 4900 |
| 2026-03-03 | 38.15 | $38.01 | 4434 |
| 2026-03-02 | 38.17 | $37.97 | 7843 |
| 2026-02-27 | 38.20 | $37.79 | 19400 |
| 2026-02-26 | 38.24 | $38.15 | 5146 |
| 2026-02-25 | 38.24 | $37.88 | 4000 |
| 2026-02-24 | 38.26 | $37.89 | 10321 |
| 2026-02-23 | 38.28 | $37.63 | 8228 |
| 2026-02-20 | 38.33 | $38.57 | 15300 |
| 2026-02-19 | 38.29 | $38.46 | 7800 |
| 2026-02-18 | 38.25 | $38.44 | 8200 |
| 2026-02-17 | 38.21 | $38.18 | 9447 |
| 2026-02-13 | 38.19 | $38.37 | 15626 |
| 2026-02-12 | 38.14 | $37.93 | 7639 |
| 2026-02-11 | 38.14 | $38.80 | 11739 |
| 2026-02-10 | 38.05 | $38.90 | 69800 |
| 2026-02-09 | 37.94 | $38.77 | 6900 |
| 2026-02-06 | 37.83 | $38.97 | 32600 |
| 2026-02-05 | 37.70 | $38.09 | 12700 |
| 2026-02-04 | 37.64 | $38.55 | 8021 |
| 2026-02-03 | 37.53 | $37.49 | 15909 |
| 2026-02-02 | 37.52 | $37.95 | 6530 |
| 2026-01-30 | 37.45 | $37.69 | 12300 |
| 2026-01-29 | 37.39 | $37.38 | 26135 |
| 2026-01-28 | 37.36 | $37.33 | 9000 |
| 2026-01-27 | 37.32 | $37.44 | 5100 |
| 2026-01-26 | 37.27 | $37.57 | 8100 |
| 2026-01-23 | 37.19 | $37.62 | 7407 |
| 2026-01-22 | 37.11 | $38.02 | 10500 |
| 2026-01-21 | 36.98 | $37.93 | 13630 |
| 2026-01-20 | 36.85 | $36.85 | 11400 |
| 2026-01-16 | 36.81 | $37.48 | 4130 |
| 2026-01-15 | 36.72 | $37.77 | 4108 |
| 2026-01-14 | 36.58 | $37.43 | 6135 |
| 2026-01-13 | 36.48 | $37.19 | 6236 |
| 2026-01-12 | 36.39 | $37.58 | 5546 |
| 2026-01-09 | 36.26 | $37.18 | 8317 |
| 2026-01-08 | 36.17 | $36.99 | 12902 |
| 2026-01-07 | 36.09 | $36.23 | 7126 |
| 2026-01-06 | 36.07 | $36.57 | 2607 |
| 2026-01-05 | 36.03 | $36.19 | 12700 |
| 2026-01-02 | 36.01 | $35.74 | 6900 |
| 2025-12-31 | 36.04 | $35.47 | 21200 |
| 2025-12-30 | 36.09 | $35.80 | 7600 |
| 2025-12-29 | 36.11 | $35.94 | 4616 |
| 2025-12-26 | 36.11 | $36.16 | 5514 |
| 2025-12-24 | 36.09 | $36.13 | 3339 |
| 2025-12-23 | 36.06 | $36.01 | 15500 |
| 2025-12-22 | 36.04 | $36.21 | 7600 |
| 2025-12-19 | 35.98 | $35.97 | 6248 |
| 2025-12-18 | 35.94 | $36.13 | 10200 |
| 2025-12-17 | 35.87 | $36.24 | 13100 |
| 2025-12-16 | 35.77 | $36.13 | 8800 |
| 2025-12-15 | 35.67 | $36.44 | 11900 |
| 2025-12-12 | 35.53 | $36.54 | 3600 |
| 2025-12-11 | 35.38 | $36.69 | 2822 |
| 2025-12-10 | 35.19 | $36.44 | 3000 |
| 2025-12-09 | 35.03 | $35.68 | 6400 |
| 2025-12-08 | 34.93 | $35.48 | 4600 |
| 2025-12-05 | 34.85 | $35.75 | 14200 |
| 2025-12-04 | 34.73 | $35.69 | 35549 |
| 2025-12-03 | 34.62 | $35.84 | 8400 |
| 2025-12-02 | 34.48 | $35.20 | 26700 |
| 2025-12-01 | 34.40 | $35.34 | 2812 |
| 2025-11-28 | 34.30 | $35.16 | 9893 |
| 2025-11-26 | 34.22 | $35.12 | 9900 |
| 2025-11-25 | 34.13 | $34.98 | 9600 |
| 2025-11-24 | 34.07 | $34.16 | 21409 |
| 2025-11-21 | 34.09 | $34.02 | 13012 |
| 2025-11-20 | 34.13 | $32.94 | 7240 |
| 2025-11-19 | 34.28 | $33.43 | 9600 |
| 2025-11-18 | 34.40 | $33.62 | 18500 |
| 2025-11-17 | 34.51 | $33.43 | 20119 |
| 2025-11-14 | 34.64 | $34.22 | 7800 |
| 2025-11-13 | 34.71 | $34.38 | 3400 |
| 2025-11-12 | 34.76 | $34.84 | 4942 |
| 2025-11-11 | 34.77 | $34.87 | 5568 |
| 2025-11-10 | 34.77 | $34.66 | 6124 |
| 2025-11-07 | 34.80 | $34.41 | 6700 |
| 2025-11-06 | 34.85 | $34.16 | 2300 |
| 2025-11-05 | 34.93 | $34.57 | 36205 |
| 2025-11-04 | 34.97 | $34.25 | 11300 |
| 2025-11-03 | 35.06 | $34.47 | 8736 |
| 2025-10-31 | 35.13 | $34.59 | 7700 |
| 2025-10-30 | 35.19 | $34.57 | 1032 |
| 2025-10-29 | 35.27 | $34.72 | 16927 |
| 2025-10-28 | 35.33 | $35.40 | 17500 |
| 2025-10-27 | 35.34 | $35.61 | 9500 |
| 2025-10-24 | 35.32 | $35.56 | 9500 |
| 2025-10-23 | 35.32 | $35.65 | 18600 |
| 2025-10-22 | 35.30 | $35.30 | 4538 |
| 2025-10-21 | 35.33 | $35.57 | 5717 |
| 2025-10-20 | 35.33 | $35.31 | 17900 |
| 2025-10-17 | 35.36 | $34.93 | 7523 |
| 2025-10-16 | 35.43 | $34.85 | 4600 |
| 2025-10-15 | 35.51 | $35.16 | 5700 |
| 2025-10-14 | 35.58 | $35.11 | 10912 |
| 2025-10-13 | 35.65 | $34.70 | 5700 |
| 2025-10-10 | 35.77 | $34.08 | 17500 |
| 2025-10-09 | 35.96 | $35.31 | 4300 |
| 2025-10-08 | 36.04 | $35.72 | 7517 |
| 2025-10-07 | 36.08 | $35.67 | 1900 |
| 2025-10-06 | 36.13 | $36.13 | 2100 |
| 2025-10-03 | 36.14 | $36.28 | 8700 |
| 2025-10-02 | 36.13 | $36.05 | 1300 |
| 2025-10-01 | 36.15 | $36.12 | 48300 |
| 2025-09-30 | 36.16 | $35.86 | 5100 |
| 2025-09-29 | 36.20 | $35.94 | 6826 |
| 2025-09-26 | 36.23 | $36.15 | 23400 |
| 2025-09-25 | 36.24 | $35.69 | 4100 |
| 2025-09-24 | 36.30 | $36.20 | 9124 |
| 2025-09-23 | 36.31 | $36.24 | 2300 |
| 2025-09-22 | 36.33 | $36.27 | 10600 |
| 2025-09-19 | 36.33 | $36.01 | 8312 |
| 2025-09-18 | 36.36 | $36.66 | 8700 |
| 2025-09-17 | 36.32 | $36.23 | 4300 |
| 2025-09-16 | 36.32 | $36.31 | 2600 |
| 2025-09-15 | 36.30 | $36.18 | 5540 |
| 2025-09-12 | 36.30 | $36.26 | 8400 |
| 2025-09-11 | 36.28 | $36.84 | 5700 |
| 2025-09-10 | 36.20 | $36.05 | 5700 |
| 2025-09-09 | 36.19 | $36.18 | 15100 |
| 2025-09-08 | 36.16 | $36.50 | 8000 |
| 2025-09-05 | 36.09 | $36.62 | 12600 |
| 2025-09-04 | 35.99 | $36.46 | 9900 |
| 2025-09-03 | 35.89 | $36.01 | 10100 |
| 2025-09-02 | 35.83 | $36.15 | 5600 |
| 2025-08-29 | 35.74 | $36.36 | 5200 |
| 2025-08-28 | 35.61 | $36.53 | 4300 |
| 2025-08-27 | 35.45 | $36.64 | 7400 |
| 2025-08-26 | 35.27 | $36.31 | 4200 |
| 2025-08-25 | 35.11 | $36.37 | 3200 |
| 2025-08-22 | 34.94 | $36.61 | 10400 |
| 2025-08-21 | 34.74 | $35.11 | 12600 |
| 2025-08-20 | 34.67 | $35.08 | 3500 |
| 2025-08-19 | 34.61 | $35.30 | 12700 |
| 2025-08-18 | 34.52 | $35.36 | 10300 |
| 2025-08-15 | 34.42 | $35.25 | 19100 |
| 2025-08-14 | 34.32 | $35.55 | 8400 |
| 2025-08-13 | 34.19 | $35.96 | 18600 |
| 2025-08-12 | 34.00 | $34.96 | 3400 |
| 2025-08-11 | 33.91 | $33.84 | 7900 |
| 2025-08-08 | 33.91 | $33.99 | 5200 |
| 2025-08-07 | 33.91 | $33.74 | 4500 |
| 2025-08-06 | 33.93 | $33.75 | 6300 |
| 2025-08-05 | 33.96 | $33.86 | 3500 |
| 2025-08-04 | 33.97 | $33.54 | 11600 |
| 2025-08-01 | 34.01 | $32.84 | 8500 |
| 2025-07-31 | 34.13 | $33.42 | 17400 |
| 2025-07-30 | 34.19 | $33.90 | 5500 |
| 2025-07-29 | 34.21 | $34.45 | 4400 |
| 2025-07-28 | 34.16 | $34.76 | 13800 |
| 2025-07-25 | 34.08 | $34.62 | 5700 |
| 2025-07-24 | 33.99 | $34.59 | 5100 |
| 2025-07-23 | 33.90 | $35.01 | 5400 |
| 2025-07-22 | 33.76 | $34.45 | 3000 |
| 2025-07-21 | 33.65 | $33.51 | 5600 |
| 2025-07-18 | 33.63 | $33.62 | 2700 |
| 2025-07-17 | 33.59 | $33.92 | 5000 |
| 2025-07-16 | 33.52 | $33.39 | 3600 |
| 2025-07-15 | 33.49 | $33.33 | 10700 |
| 2025-07-14 | 33.45 | $34.02 | 1200 |
| 2025-07-11 | 33.35 | $34.15 | 1400 |
| 2025-07-10 | 33.22 | $34.54 | 4300 |
| 2025-07-09 | 33.05 | $34.13 | 2000 |
| 2025-07-08 | 32.91 | $33.91 | 2700 |
| 2025-07-07 | 32.78 | $33.47 | 1900 |
| 2025-07-03 | 32.68 | $34.00 | 3300 |
| 2025-07-02 | 32.53 | $33.98 | 7400 |
| 2025-07-01 | 32.36 | $33.37 | 5200 |
| 2025-06-30 | 32.24 | $32.52 | 4300 |
| 2025-06-27 | 32.20 | $32.60 | 21000 |
| 2025-06-26 | 32.14 | $32.47 | 19200 |
| 2025-06-25 | 32.09 | $32.05 | 1400 |
| 2025-06-24 | 32.08 | $32.24 | 5100 |
| 2025-06-23 | 32.05 | $32.12 | 1000 |
| 2025-06-20 | 32.02 | $32.01 | 1600 |
| 2025-06-18 | 32.00 | $31.96 | 5000 |
| 2025-06-17 | 31.99 | $31.95 | 5100 |
| 2025-06-16 | 31.98 | $32.35 | 4700 |
| 2025-06-13 | 31.94 | $31.94 | 8700 |
| 2025-06-12 | 31.93 | $32.53 | 5300 |
| 2025-06-11 | 31.87 | $32.62 | 1300 |
| 2025-06-10 | 31.80 | $32.41 | 3100 |
| 2025-06-09 | 31.75 | $32.41 | 3400 |
| 2025-06-06 | 31.69 | $32.04 | 7000 |
| 2025-06-05 | 31.66 | $31.69 | 1000 |
| 2025-06-04 | 31.66 | $31.77 | 8100 |
| 2025-06-03 | 31.64 | $31.75 | 7900 |
| 2025-06-02 | 31.62 | $31.07 | 3900 |
| 2025-05-30 | 31.66 | $31.30 | 4500 |
| 2025-05-29 | 31.68 | $31.43 | 6000 |
| 2025-05-28 | 31.67 | $31.40 | 3000 |
| 2025-05-27 | 31.67 | $31.89 | 3700 |
| 2025-05-23 | 31.60 | $31.07 | 2800 |
| 2025-05-22 | 31.61 | $31.34 | 7600 |
| 2025-05-21 | 31.59 | $31.40 | 6400 |
| 2025-05-20 | 31.56 | $32.27 | 7400 |
| 2025-05-19 | 31.42 | $32.34 | 10600 |
| 2025-05-16 | 31.26 | $32.63 | 9200 |
| 2025-05-15 | 31.06 | $32.32 | 4300 |
| 2025-05-14 | 30.87 | $32.28 | 2400 |
| 2025-05-13 | 30.66 | $32.63 | 1100 |
| 2025-05-12 | 30.41 | $32.36 | 18400 |
| 2025-05-09 | 30.17 | $30.96 | 4800 |
| 2025-05-08 | 30.04 | $30.95 | 11900 |
| 2025-05-07 | 29.92 | $30.30 | 14800 |
| 2025-05-06 | 29.84 | $30.27 | 4100 |
| 2025-05-05 | 29.75 | $30.44 | 11000 |
| 2025-05-02 | 29.64 | $30.80 | 13900 |
| 2025-05-01 | 29.50 | $30.10 | 16100 |
| 2025-04-30 | 29.42 | $29.95 | 136500 |
| 2025-04-29 | 29.38 | $30.17 | 8700 |
| 2025-04-28 | 29.32 | $30.03 | 15700 |
| 2025-04-25 | 29.27 | $29.99 | 12000 |
| 2025-04-24 | 29.25 | $30.04 | 11300 |
| 2025-04-23 | 29.23 | $29.43 | 12800 |
| 2025-04-22 | 29.28 | $29.20 | 14900 |
| 2025-04-21 | 29.37 | $28.51 | 35000 |
| 2025-04-17 | 29.54 | $29.05 | 12400 |
| 2025-04-16 | 29.67 | $28.65 | 9900 |
| 2025-04-15 | 29.86 | $28.95 | 6300 |
| 2025-04-14 | 30.04 | $29.20 | 43900 |
| 2025-04-11 | 30.20 | $29.06 | 10000 |
| 2025-04-10 | 30.39 | $28.54 | 7100 |
| 2025-04-09 | 30.64 | $29.83 | 21900 |
| 2025-04-08 | 30.78 | $27.29 | 23100 |
| 2025-04-07 | 31.17 | $28.27 | 44100 |
| 2025-04-04 | 31.49 | $28.72 | 57300 |
| 2025-04-03 | 31.78 | $29.91 | 35700 |
| 2025-04-02 | 31.97 | $32.30 | 6400 |
| 2025-04-01 | 31.93 | $31.84 | 17500 |
| 2025-03-31 | 31.93 | $31.54 | 19900 |
| 2025-03-28 | 31.96 | $31.60 | 23000 |
| 2025-03-27 | 31.99 | $32.23 | 45400 |
| 2025-03-26 | 31.96 | $32.35 | 7300 |
| 2025-03-25 | 31.92 | $32.46 | 10200 |
| 2025-03-24 | 31.88 | $32.59 | 10900 |
| 2025-03-21 | 31.83 | $31.78 | 5400 |
| 2025-03-20 | 31.86 | $32.06 | 34300 |
| 2025-03-19 | 31.88 | $32.24 | 6300 |
| 2025-03-18 | 31.90 | $31.85 | 9300 |
| 2025-03-17 | 31.96 | $32.10 | 15700 |
| 2025-03-14 | 32.02 | $31.58 | 16900 |
| 2025-03-13 | 32.14 | $30.81 | 17600 |
| 2025-03-12 | 32.35 | $31.24 | 13100 |
| 2025-03-11 | 32.54 | $31.35 | 19100 |
| 2025-03-10 | 32.73 | $31.89 | 27100 |
| 2025-03-07 | 32.88 | $32.21 | 25100 |
| 2025-03-06 | 33.02 | $31.75 | 25400 |
| 2025-03-05 | 33.21 | $31.72 | 11600 |
| 2025-03-04 | 33.43 | $31.41 | 36100 |
| 2025-03-03 | 33.69 | $31.74 | 39300 |
| 2025-02-28 | 33.93 | $32.68 | 5100 |
| 2025-02-27 | 34.11 | $32.56 | 14800 |
| 2025-02-26 | 34.31 | $33.19 | 10000 |
| 2025-02-25 | 34.46 | $33.38 | 18400 |
| 2025-02-24 | 34.61 | $33.57 | 23700 |
| 2025-02-21 | 34.75 | $33.63 | 8800 |
| 2025-02-20 | 34.89 | $34.43 | 14000 |
| 2025-02-19 | 34.97 | $34.66 | 4300 |
| 2025-02-18 | 35.03 | $34.91 | 15100 |
| 2025-02-14 | 35.08 | $34.85 | 4700 |
| 2025-02-13 | 35.13 | $34.95 | 10900 |
| 2025-02-12 | 35.18 | $34.34 | 4400 |
| 2025-02-11 | 35.30 | $34.86 | 8900 |
| 2025-02-10 | 35.36 | $34.73 | 8100 |
| 2025-02-07 | 35.44 | $34.44 | 8700 |
| 2025-02-06 | 35.55 | $34.76 | 22200 |
| 2025-02-05 | 35.62 | $35.20 | 13600 |
| 2025-02-04 | 35.66 | $35.15 | 18900 |
| 2025-02-03 | 35.70 | $34.87 | 10400 |
| 2025-01-31 | 35.77 | $35.52 | 12300 |
| 2025-01-30 | 35.78 | $36.07 | 3400 |
| 2025-01-29 | 35.72 | $35.78 | 3000 |
| 2025-01-28 | 35.69 | $35.80 | 1900 |
| 2025-01-27 | 35.66 | $35.89 | 18500 |
| 2025-01-24 | 35.61 | $35.88 | 7600 |
| 2025-01-23 | 35.56 | $36.12 | 4800 |
| 2025-01-22 | 35.48 | $36.03 | 18200 |
| 2025-01-21 | 35.40 | $36.33 | 10900 |
| 2025-01-17 | 35.30 | $35.99 | 5400 |
| 2025-01-16 | 35.22 | $35.88 | 9900 |
| 2025-01-15 | 35.16 | $35.92 | 12900 |
| 2025-01-14 | 35.10 | $35.35 | 15500 |
| 2025-01-13 | 35.10 | $35.12 | 11900 |
| 2025-01-10 | 35.13 | $34.68 | 11000 |
| 2025-01-08 | 35.22 | $35.03 | 34100 |
| 2025-01-07 | 35.29 | $35.11 | 12900 |
| 2025-01-06 | 35.35 | $35.23 | 9200 |
| 2025-01-03 | 35.42 | $35.19 | 5800 |
| 2025-01-02 | 35.50 | $34.90 | 5900 |
| 2024-12-31 | 35.63 | $34.95 | 6600 |
| 2024-12-30 | 35.77 | $34.77 | 15900 |
| 2024-12-27 | 35.93 | $34.87 | 3400 |
| 2024-12-26 | 36.11 | $35.39 | 800 |
| 2024-12-24 | 36.25 | $35.23 | 4100 |
| 2024-12-23 | 36.41 | $35.00 | 6500 |
| 2024-12-20 | 36.62 | $34.93 | 30300 |
| 2024-12-19 | 36.84 | $35.02 | 17700 |
| 2024-12-18 | 37.06 | $35.11 | 7200 |
| 2024-12-17 | 37.28 | $36.24 | 7200 |
| 2024-12-16 | 37.39 | $36.63 | 14000 |
| 2024-12-13 | 37.47 | $36.84 | 5100 |
| 2024-12-12 | 37.52 | $37.10 | 4000 |
| 2024-12-11 | 37.55 | $37.36 | 2200 |
| 2024-12-10 | 37.56 | $37.16 | 4700 |
| 2024-12-09 | 37.59 | $37.30 | 12700 |
| 2024-12-06 | 37.60 | $37.14 | 3400 |
| 2024-12-05 | 37.63 | $37.36 | 3300 |
| 2024-12-04 | 37.64 | $37.94 | 3600 |
| 2024-12-03 | 37.58 | $38.06 | 5600 |
| 2024-12-02 | 37.50 | $38.22 | 4800 |
| 2024-11-29 | 37.39 | $38.02 | 5600 |
| 2024-11-27 | 37.28 | $37.97 | 4700 |
| 2024-11-26 | 37.16 | $38.06 | 13100 |
| 2024-11-25 | 37.02 | $38.50 | 18300 |
| 2024-11-22 | 36.82 | $37.81 | 7700 |
| 2024-11-21 | 36.68 | $37.26 | 6700 |
| 2024-11-20 | 36.58 | $36.65 | 6800 |
| 2024-11-19 | 36.53 | $36.48 | 16400 |
| 2024-11-18 | 36.49 | $36.63 | 10400 |
| 2024-11-15 | 36.43 | $36.51 | 10000 |
| 2024-11-14 | 36.39 | $37.03 | 12700 |
| 2024-11-13 | 36.29 | $37.03 | 2500 |
| 2024-11-12 | 36.19 | $37.21 | 10600 |
| 2024-11-11 | 36.07 | $37.73 | 5400 |
| 2024-11-08 | 35.89 | $37.33 | 2900 |
| 2024-11-07 | 35.74 | $37.25 | 11400 |
| 2024-11-06 | 35.59 | $37.35 | 22400 |
| 2024-11-05 | 35.42 | $35.74 | 8400 |
| 2024-11-04 | 35.41 | $35.18 | 17200 |
| 2024-11-01 | 35.45 | $34.94 | 6200 |
| 2024-10-31 | 35.52 | $34.82 | 6700 |
| 2024-10-30 | 35.61 | $35.11 | 900 |
| 2024-10-29 | 35.67 | $35.21 | 4600 |
| 2024-10-28 | 35.72 | $35.51 | 6500 |
| 2024-10-25 | 35.75 | $35.11 | 900 |
| 2024-10-24 | 35.82 | $35.18 | 7600 |
| 2024-10-23 | 35.88 | $35.11 | 8000 |
| 2024-10-22 | 35.96 | $35.50 | 8900 |
| 2024-10-21 | 35.99 | $35.88 | 12500 |
| 2024-10-18 | 35.99 | $36.45 | 3600 |
| 2024-10-17 | 35.94 | $36.44 | 2400 |
| 2024-10-16 | 35.88 | $36.52 | 6000 |
| 2024-10-15 | 35.80 | $35.98 | 11400 |
| 2024-10-14 | 35.78 | $36.12 | 8200 |
| 2024-10-11 | 35.73 | $36.03 | 9400 |
| 2024-10-10 | 35.69 | $35.56 | 8000 |
| 2024-10-09 | 35.68 | $35.65 | 6500 |
| 2024-10-08 | 35.66 | $35.60 | 5700 |
| 2024-10-07 | 35.63 | $35.87 | 7800 |
| 2024-10-04 | 35.56 | $36.00 | 5300 |
| 2024-10-03 | 35.47 | $35.53 | 4200 |
| 2024-10-02 | 35.42 | $35.61 | 9500 |
| 2024-10-01 | 35.36 | $35.76 | 4000 |
| 2024-09-30 | 35.27 | $36.06 | 6600 |
| 2024-09-27 | 35.16 | $36.04 | 147100 |
| 2024-09-26 | 35.04 | $35.60 | 12000 |
| 2024-09-25 | 34.97 | $35.16 | 5800 |
| 2024-09-24 | 34.94 | $35.86 | 3400 |
| 2024-09-23 | 34.84 | $35.71 | 4700 |
| 2024-09-20 | 34.76 | $35.61 | 13700 |
| 2024-09-19 | 34.68 | $35.93 | 8400 |
| 2024-09-18 | 34.57 | $35.26 | 9300 |
| 2024-09-17 | 34.52 | $35.24 | 8800 |
| 2024-09-16 | 34.48 | $34.87 | 32500 |
| 2024-09-13 | 34.46 | $34.72 | 7300 |
| 2024-09-12 | 34.46 | $33.92 | 10600 |
| 2024-09-11 | 34.54 | $33.57 | 6500 |
| 2024-09-10 | 34.66 | $33.46 | 15100 |
| 2024-09-09 | 34.78 | $33.61 | 7100 |
| 2024-09-06 | 34.90 | $33.72 | 15300 |
| 2024-09-05 | 35.00 | $34.13 | 6900 |
| 2024-09-04 | 35.06 | $34.40 | 3800 |
| 2024-09-03 | 35.09 | $34.59 | 44100 |
| 2024-08-30 | 35.10 | $35.75 | 3400 |
| 2024-08-29 | 34.99 | $35.60 | 3900 |
| 2024-08-28 | 34.90 | $35.38 | 5600 |
| 2024-08-27 | 34.83 | $35.53 | 8600 |
| 2024-08-26 | 34.76 | $35.74 | 12600 |
| 2024-08-23 | 34.67 | $35.79 | 14900 |
| 2024-08-22 | 34.58 | $34.89 | 4000 |
| 2024-08-21 | 34.59 | $35.23 | 18400 |
| 2024-08-20 | 34.56 | $34.75 | 10100 |
| 2024-08-19 | 34.58 | $35.17 | 24700 |
| 2024-08-16 | 34.58 | $34.82 | 13000 |
| 2024-08-15 | 34.61 | $34.69 | 9500 |
| 2024-08-14 | 34.66 | $34.03 | 3900 |
| 2024-08-13 | 34.78 | $34.20 | 5700 |
| 2024-08-12 | 34.90 | $33.73 | 99700 |
| 2024-08-09 | 35.08 | $33.92 | 25700 |
| 2024-08-08 | 35.25 | $33.89 | 900 |
| 2024-08-07 | 35.42 | $33.23 | 13900 |
| 2024-08-06 | 35.66 | $33.55 | 9600 |
| 2024-08-05 | 35.88 | $33.46 | 11600 |
| 2024-08-02 | 36.11 | $34.55 | 14700 |
| 2024-08-01 | 36.23 | $35.80 | 10900 |
| 2024-07-31 | 36.22 | $36.96 | 38100 |
| 2024-07-30 | 36.10 | $36.84 | 22600 |
| 2024-07-29 | 35.97 | $36.68 | 6000 |
| 2024-07-26 | 35.86 | $36.85 | 3500 |
| 2024-07-25 | 35.71 | $36.10 | 32800 |
| 2024-07-24 | 35.63 | $35.67 | 12600 |
| 2024-07-23 | 35.58 | $36.32 | 14700 |
| 2024-07-22 | 35.47 | $36.36 | 15000 |
| 2024-07-19 | 35.34 | $35.86 | 6100 |
| 2024-07-18 | 35.26 | $36.30 | 7600 |
| 2024-07-17 | 35.13 | $36.61 | 10700 |
| 2024-07-16 | 34.95 | $36.84 | 7300 |
| 2024-07-15 | 34.75 | $35.83 | 50400 |
| 2024-07-12 | 34.64 | $35.51 | 13200 |
| 2024-07-11 | 34.55 | $35.27 | 25300 |
| 2024-07-10 | 34.49 | $34.23 | 7300 |
| 2024-07-09 | 34.53 | $34.01 | 8100 |
| 2024-07-08 | 34.60 | $34.36 | 16800 |
| 2024-07-05 | 34.64 | $34.16 | 4500 |
| 2024-07-03 | 34.70 | $34.63 | 1700 |
| 2024-07-02 | 34.73 | $34.54 | 7200 |
| 2024-07-01 | 34.76 | $34.48 | 14800 |
| 2024-06-28 | 34.81 | $34.72 | 4800 |
| 2024-06-27 | 34.84 | $34.46 | 6000 |
| 2024-06-26 | 34.90 | $34.50 | 12500 |
| 2024-06-25 | 34.96 | $34.71 | 268800 |
| 2024-06-24 | 35.01 | $35.09 | 18400 |
| 2024-06-21 | 35.01 | $34.75 | 6700 |
| 2024-06-20 | 35.06 | $34.73 | 4200 |
| 2024-06-18 | 35.11 | $34.73 | 7700 |
| 2024-06-17 | 35.17 | $34.70 | 7600 |
| 2024-06-14 | 35.24 | $34.45 | 8200 |
| 2024-06-13 | 35.33 | $34.98 | 2700 |
| 2024-06-12 | 35.39 | $35.25 | 6400 |
| 2024-06-11 | 35.42 | $34.97 | 9000 |
| 2024-06-10 | 35.48 | $35.15 | 8200 |
| 2024-06-07 | 35.52 | $35.06 | 16900 |
| 2024-06-06 | 35.58 | $35.26 | 2100 |
| 2024-06-05 | 35.62 | $35.38 | 2900 |
| 2024-06-04 | 35.65 | $35.19 | 6700 |
| 2024-06-03 | 35.70 | $35.84 | 9400 |
| 2024-05-31 | 35.68 | $36.12 | 23800 |
| 2024-05-30 | 35.63 | $35.59 | 17100 |
| 2024-05-29 | 35.63 | $35.15 | 25900 |
| 2024-05-28 | 35.66 | $35.53 | 6100 |
| 2024-05-24 | 35.66 | $35.53 | 3600 |
| 2024-05-23 | 35.66 | $35.26 | 10900 |
| 2024-05-22 | 35.69 | $35.57 | 7100 |
| 2024-05-21 | 35.68 | $35.88 | 9500 |
| 2024-05-20 | 35.64 | $36.01 | 9400 |
| 2024-05-17 | 35.59 | $35.88 | 51100 |
| 2024-05-16 | 35.54 | $35.98 | 10000 |
| 2024-05-15 | 35.47 | $36.12 | 133200 |
| 2024-05-14 | 35.39 | $35.93 | 56700 |
| 2024-05-13 | 35.31 | $35.73 | 5500 |
| 2024-05-10 | 35.25 | $35.56 | 4600 |
| 2024-05-09 | 35.21 | $35.77 | 13200 |
| 2024-05-08 | 35.15 | $35.45 | 13800 |
| 2024-05-07 | 35.11 | $35.44 | 17300 |
| 2024-05-06 | 35.09 | $35.45 | 3800 |
| 2024-05-03 | 35.06 | $35.22 | 2900 |
| 2024-05-02 | 35.07 | $34.89 | 20400 |
| 2024-05-01 | 35.11 | $34.48 | 7600 |
| 2024-04-30 | 35.20 | $34.80 | 12900 |
| 2024-04-29 | 35.27 | $35.64 | 4400 |
| 2024-04-26 | 35.27 | $35.40 | 8000 |
| 2024-04-25 | 35.29 | $35.28 | 2200 |
| 2024-04-24 | 35.33 | $35.37 | 19200 |
| 2024-04-23 | 35.37 | $35.34 | 17300 |
| 2024-04-22 | 35.41 | $34.88 | 20900 |
| 2024-04-19 | 35.51 | $34.62 | 29100 |
| 2024-04-18 | 35.64 | $34.42 | 60000 |
| 2024-04-17 | 35.79 | $34.51 | 188600 |
| 2024-04-16 | 35.94 | $34.81 | 4600 |
| 2024-04-15 | 36.06 | $34.93 | 20500 |
| 2024-04-12 | 36.18 | $35.20 | 8700 |
| 2024-04-11 | 36.27 | $35.86 | 36100 |
| 2024-04-10 | 36.30 | $35.77 | 6000 |
| 2024-04-09 | 36.33 | $36.43 | 23900 |
| 2024-04-08 | 36.30 | $36.37 | 17200 |
| 2024-04-05 | 36.26 | $36.34 | 8600 |
| 2024-04-04 | 36.23 | $36.22 | 8100 |
| 2024-04-03 | 36.20 | $36.62 | 35500 |
| 2024-04-02 | 36.13 | $36.33 | 700 |
| 2024-04-01 | 36.08 | $36.86 | 11300 |
| 2024-03-28 | 35.97 | $36.97 | 8900 |
| 2024-03-27 | 35.85 | $36.71 | 11200 |
| 2024-03-26 | 35.74 | $36.05 | 6900 |
| 2024-03-25 | 35.69 | $36.17 | 2300 |
| 2024-03-22 | 35.62 | $36.15 | 1700 |
| 2024-03-21 | 35.55 | $36.42 | 12800 |
| 2024-03-20 | 35.45 | $35.97 | 9900 |
| 2024-03-19 | 35.38 | $35.65 | 11400 |
| 2024-03-18 | 35.33 | $35.35 | 3400 |
| 2024-03-15 | 35.31 | $35.40 | 5900 |
| 2024-03-14 | 35.28 | $35.31 | 7200 |
| 2024-03-13 | 35.26 | $35.72 | 55300 |
| 2024-03-12 | 35.18 | $35.47 | 3300 |
| 2024-03-11 | 35.13 | $35.43 | 5700 |
| 2024-03-08 | 35.08 | $35.48 | 12100 |
| 2024-03-07 | 35.02 | $35.55 | 4500 |
| 2024-03-06 | 34.94 | $35.07 | 4100 |
| 2024-03-05 | 34.90 | $35.05 | 2600 |
| 2024-03-04 | 34.85 | $35.31 | 5800 |
| 2024-03-01 | 34.77 | $35.51 | 3100 |
| 2024-02-29 | 34.67 | $35.25 | 7800 |
| 2024-02-28 | 34.58 | $35.05 | 21500 |
| 2024-02-27 | 34.51 | $35.33 | 3600 |
| 2024-02-26 | 34.41 | $35.03 | 2200 |
| 2024-02-23 | 34.33 | $34.85 | 3900 |
| 2024-02-22 | 34.27 | $34.54 | 12900 |
| 2024-02-21 | 34.23 | $34.31 | 13800 |
| 2024-02-20 | 34.21 | $34.23 | 6000 |
| 2024-02-16 | 34.19 | $34.57 | 12400 |
| 2024-02-15 | 34.14 | $34.85 | 6700 |
| 2024-02-14 | 34.05 | $34.42 | 4500 |
| 2024-02-13 | 34.00 | $33.93 | 20100 |
| 2024-02-12 | 34.00 | $34.97 | 25500 |
| 2024-02-09 | 33.88 | $34.32 | 42500 |
| 2024-02-08 | 33.83 | $34.05 | 51700 |
| 2024-02-07 | 33.79 | $33.70 | 34000 |
| 2024-02-06 | 33.79 | $33.62 | 25200 |
| 2024-02-05 | 33.81 | $33.48 | 10700 |
| 2024-02-02 | 33.83 | $33.92 | 7100 |
| 2024-02-01 | 33.81 | $34.03 | 13400 |
| 2024-01-31 | 33.78 | $33.63 | 9800 |
| 2024-01-30 | 33.79 | $34.30 | 9000 |
| 2024-01-29 | 33.74 | $34.25 | 2300 |
| 2024-01-26 | 33.70 | $34.08 | 4500 |
| 2024-01-25 | 33.67 | $34.04 | 31900 |
| 2024-01-24 | 33.66 | $33.69 | 7800 |
| 2024-01-23 | 33.68 | $33.85 | 4400 |
| 2024-01-22 | 33.69 | $34.01 | 10400 |
| 2024-01-19 | 33.68 | $33.50 | 3900 |
| 2024-01-18 | 33.73 | $33.29 | 12100 |
| 2024-01-17 | 33.80 | $33.00 | 7400 |
| 2024-01-16 | 33.90 | $33.20 | 12800 |
| 2024-01-12 | 33.98 | $33.48 | 2300 |
| 2024-01-11 | 34.04 | $33.53 | 17400 |
| 2024-01-10 | 34.08 | $33.62 | 4100 |
| 2024-01-09 | 34.11 | $33.72 | 54300 |
| 2024-01-08 | 34.13 | $33.99 | 4900 |
| 2024-01-05 | 34.11 | $33.69 | 3900 |
| 2024-01-04 | 34.11 | $33.66 | 2300 |
| 2024-01-03 | 34.10 | $33.77 | 3500 |
| 2024-01-02 | 34.08 | $34.43 | 2900 |
| 2023-12-29 | 33.98 | $34.44 | 6800 |
| 2023-12-28 | 33.86 | $34.68 | 9400 |
| 2023-12-27 | 33.71 | $34.81 | 6000 |
| 2023-12-26 | 33.53 | $34.90 | 3900 |
| 2023-12-22 | 33.32 | $34.58 | 8200 |
| 2023-12-21 | 33.12 | $34.45 | 7000 |
| 2023-12-20 | 32.92 | $34.05 | 8000 |
| 2023-12-19 | 32.75 | $34.56 | 10100 |
| 2023-12-18 | 32.51 | $33.84 | 6400 |
| 2023-12-15 | 32.32 | $33.84 | 39300 |
| 2023-12-14 | 32.12 | $34.00 | 14700 |
| 2023-12-13 | 31.89 | $32.91 | 9900 |
| 2023-12-12 | 31.75 | $32.15 | 7000 |
| 2023-12-11 | 31.67 | $32.35 | 4300 |
| 2023-12-08 | 31.56 | $32.24 | 17000 |
| 2023-12-07 | 31.45 | $32.07 | 14300 |
| 2023-12-06 | 31.34 | $31.83 | 41200 |
| 2023-12-05 | 31.24 | $31.85 | 2800 |
| 2023-12-04 | 31.14 | $32.37 | 9400 |
| 2023-12-01 | 30.97 | $32.20 | 33600 |
| 2023-11-30 | 30.81 | $31.34 | 3400 |
| 2023-11-29 | 30.72 | $31.18 | 900 |
| 2023-11-28 | 30.63 | $31.00 | 34000 |
| 2023-11-27 | 30.55 | $31.10 | 6900 |
| 2023-11-24 | 30.45 | $31.18 | 700 |
| 2023-11-22 | 30.34 | $31.02 | 3900 |
| 2023-11-21 | 30.22 | $30.96 | 2200 |
| 2023-11-20 | 30.11 | $31.14 | 86800 |
| 2023-11-17 | 29.96 | $30.98 | 4500 |
| 2023-11-16 | 29.83 | $30.50 | 2300 |
| 2023-11-15 | 29.73 | $31.08 | 7400 |
| 2023-11-14 | 29.58 | $30.88 | 4400 |
| 2023-11-13 | 29.44 | $29.53 | 4100 |
| 2023-11-10 | 29.43 | $29.58 | 4600 |
| 2023-11-09 | 29.42 | $29.16 | 2000 |
| 2023-11-08 | 29.46 | $29.47 | 56300 |
| 2023-11-07 | 29.47 | $29.73 | 2300 |
| 2023-11-06 | 29.45 | $30.00 | 4100 |
| 2023-11-03 | 29.42 | $30.43 | 5300 |
| 2023-11-02 | 29.33 | $29.82 | 7600 |
| 2023-11-01 | 29.31 | $29.18 | 70300 |
| 2023-10-31 | 29.35 | $28.99 | 2800 |
| 2023-10-30 | 29.41 | $28.76 | 5800 |
| 2023-10-27 | 29.50 | $28.62 | 2900 |
| 2023-10-26 | 29.61 | $28.85 | 15900 |
| 2023-10-25 | 29.71 | $28.89 | 5800 |
| 2023-10-24 | 29.81 | $29.18 | 2800 |
| 2023-10-23 | 29.89 | $29.04 | 3900 |
| 2023-10-20 | 29.99 | $29.41 | 7000 |
| 2023-10-19 | 30.05 | $29.58 | 64800 |
| 2023-10-18 | 30.10 | $30.00 | 17500 |
| 2023-10-17 | 30.12 | $30.50 | 1400 |
| 2023-10-16 | 30.09 | $30.22 | 8300 |
| 2023-10-13 | 30.09 | $29.78 | 4200 |
| 2023-10-12 | 30.13 | $29.86 | 1600 |
| 2023-10-11 | 30.17 | $30.38 | 7400 |
| 2023-10-10 | 30.17 | $30.40 | 7900 |
| 2023-10-09 | 30.16 | $30.14 | 20400 |
| 2023-10-06 | 30.18 | $29.79 | 4300 |
| 2023-10-05 | 30.23 | $29.55 | 3200 |
| 2023-10-04 | 30.32 | $29.66 | 4400 |
| 2023-10-03 | 30.40 | $29.73 | 1700 |
| 2023-10-02 | 30.48 | $30.19 | 7900 |
| 2023-09-29 | 30.52 | $30.67 | 8400 |
| 2023-09-28 | 30.52 | $30.86 | 3700 |
| 2023-09-27 | 30.51 | $30.40 | 13100 |
| 2023-09-26 | 30.54 | $29.99 | 2400 |
| 2023-09-25 | 30.62 | $30.34 | 3700 |
| 2023-09-22 | 30.66 | $30.05 | 2700 |
| 2023-09-21 | 30.73 | $30.16 | 2900 |
| 2023-09-20 | 30.79 | $30.45 | 3900 |
| 2023-09-19 | 30.83 | $30.72 | 5300 |
| 2023-09-18 | 30.84 | $30.76 | 23800 |
| 2023-09-15 | 30.85 | $30.76 | 6800 |
| 2023-09-14 | 30.86 | $31.11 | 5300 |
| 2023-09-13 | 30.84 | $30.49 | 5200 |
| 2023-09-12 | 30.88 | $30.63 | 1200 |
| 2023-09-11 | 30.90 | $30.54 | 6300 |
| 2023-09-08 | 30.95 | $30.70 | 8800 |
| 2023-09-07 | 30.98 | $30.65 | 17800 |
| 2023-09-06 | 31.02 | $30.90 | 6200 |
| 2023-09-05 | 31.04 | $31.12 | 5200 |
| 2023-09-01 | 31.05 | $31.72 | 900 |
| 2023-08-31 | 31.00 | $31.30 | 1700 |
| 2023-08-30 | 30.99 | $31.22 | 4900 |
| 2023-08-29 | 30.99 | $31.08 | 1500 |
| 2023-08-28 | 31.01 | $30.72 | 4000 |
| 2023-08-25 | 31.07 | $30.49 | 23100 |
| 2023-08-24 | 31.15 | $30.43 | 2600 |
| 2023-08-23 | 31.25 | $30.76 | 4000 |
| 2023-08-22 | 31.32 | $30.64 | 1900 |
| 2023-08-21 | 31.40 | $30.93 | 1700 |
| 2023-08-18 | 31.46 | $31.03 | 4400 |
| 2023-08-17 | 31.51 | $30.84 | 7200 |
| 2023-08-16 | 31.58 | $30.95 | 4800 |
| 2023-08-15 | 31.64 | $31.21 | 1400 |
| 2023-08-14 | 31.68 | $31.55 | 3200 |
| 2023-08-11 | 31.68 | $31.59 | 2400 |
| 2023-08-10 | 31.67 | $31.59 | 4500 |
| 2023-08-09 | 31.66 | $31.81 | 4600 |
| 2023-08-08 | 31.63 | $31.76 | 2800 |
| 2023-08-07 | 31.59 | $31.94 | 400 |
| 2023-08-04 | 31.53 | $31.72 | 4400 |
| 2023-08-03 | 31.48 | $31.69 | 500 |
| 2023-08-02 | 31.43 | $31.65 | 500 |
| 2023-08-01 | 31.37 | $32.06 | 2300 |
| 2023-07-31 | 31.26 | $32.03 | 300 |
| 2023-07-28 | 31.14 | $31.74 | 500 |
| 2023-07-27 | 31.05 | $31.45 | 3400 |
| 2023-07-26 | 30.97 | $31.59 | 11200 |
| 2023-07-25 | 30.87 | $31.49 | 41200 |
| 2023-07-24 | 30.77 | $31.33 | 1200 |
| 2023-07-21 | 30.67 | $31.08 | 2700 |
| 2023-07-20 | 30.59 | $31.24 | 6800 |
| 2023-07-19 | 30.48 | $31.40 | 4600 |
| 2023-07-18 | 30.35 | $31.23 | 7400 |
| 2023-07-17 | 30.22 | $30.79 | 7500 |
| 2023-07-14 | 30.13 | $30.65 | 11800 |
| 2023-07-13 | 30.05 | $31.05 | 22100 |
| 2023-07-12 | 29.92 | $30.86 | 2300 |
| 2023-07-11 | 29.80 | $30.70 | 12900 |
| 2023-07-10 | 29.69 | $30.23 | 200 |
| 2023-07-07 | 29.62 | $29.90 | 200 |
| 2023-07-06 | 29.57 | $29.50 | 800 |
| 2023-07-05 | 29.57 | $29.97 | 5500 |
| 2023-07-03 | 29.51 | $30.33 | 100 |
| 2023-06-30 | 29.41 | $30.15 | 2300 |
| 2023-06-29 | 29.31 | $30.03 | 400 |
| 2023-06-28 | 29.20 | $29.52 | 800 |
| 2023-06-27 | 29.14 | $29.47 | 7400 |
| 2023-06-26 | 29.07 | $28.99 | 6000 |
| 2023-06-23 | 29.04 | $28.83 | 100 |
| 2023-06-22 | 29.02 | $29.07 | 2500 |
| 2023-06-21 | 28.98 | $29.27 | 200 |
| 2023-06-20 | 28.90 | $29.32 | 13500 |
| 2023-06-16 | 28.82 | $29.39 | 1700 |
| 2023-06-15 | 28.72 | $29.54 | 3300 |
| 2023-06-14 | 28.60 | $29.24 | 7000 |
| 2023-06-13 | 28.50 | $29.56 | 70700 |
| 2023-06-12 | 28.36 | $29.23 | 1700 |
| 2023-06-09 | 28.24 | $29.16 | 1000 |
| 2023-06-08 | 28.12 | $29.33 | 151100 |
| 2023-06-07 | 27.97 | $29.53 | 13300 |
| 2023-06-06 | 27.80 | $28.84 | 23700 |
| 2023-06-05 | 27.68 | $28.03 | 2700 |
| 2023-06-02 | 27.64 | $28.43 | 15200 |
| 2023-06-01 | 27.56 | $27.20 | 35900 |
| 2023-05-31 | 27.59 | $27.00 | 2500 |
| 2023-05-30 | 27.64 | $27.50 | 1500 |
| 2023-05-26 | 27.64 | $27.73 | 700 |
| 2023-05-25 | 27.63 | $27.51 | 1500 |
| 2023-05-24 | 27.64 | $27.73 | 1000 |
| 2023-05-23 | 27.62 | $27.82 | 300 |
| 2023-05-22 | 27.59 | $27.94 | 200 |
| 2023-05-19 | 27.55 | $27.85 | 3000 |
| 2023-05-18 | 27.52 | $28.13 | 100 |
| 2023-05-17 | 27.46 | $27.74 | 500 |
| 2023-05-16 | 27.45 | $27.19 | 600 |
| 2023-05-15 | 27.49 | $27.65 | 100 |
| 2023-05-12 | 27.49 | $27.36 | 200 |
| 2023-05-11 | 27.52 | $27.39 | 500 |
| 2023-05-10 | 27.56 | $27.49 | 500 |
| 2023-05-09 | 27.59 | $27.45 | 100 |
| 2023-05-08 | 27.62 | $27.51 | 1600 |
| 2023-05-05 | 27.66 | $27.49 | 2400 |
| 2023-05-04 | 27.69 | $26.78 | 600 |
| 2023-05-03 | 27.80 | $27.28 | 500 |
| 2023-05-02 | 27.86 | $27.40 | 3600 |
| 2023-05-01 | 27.91 | $27.82 | 200 |
| 2023-04-28 | 27.93 | $27.93 | 2000 |
| 2023-04-27 | 27.94 | $27.54 | 2300 |
| 2023-04-26 | 27.99 | $27.13 | 500 |
| 2023-04-25 | 28.08 | $27.37 | 2400 |
| 2023-04-24 | 28.15 | $28.14 | 1200 |
| 2023-04-21 | 28.14 | $27.97 | 1500 |
| 2023-04-20 | 28.15 | $28.15 | 2700 |
| 2023-04-19 | 28.13 | $28.32 | 9000 |
| 2023-04-18 | 28.10 | $28.40 | 800 |
| 2023-04-17 | 28.05 | $28.37 | 100 |
| 2023-04-14 | 28.00 | $28.29 | 900 |
| 2023-04-13 | 27.96 | $28.29 | 200 |
| 2023-04-12 | 27.91 | $28.02 | 1700 |
| 2023-04-11 | 27.89 | $28.31 | 400 |
| 2023-04-10 | 27.83 | $27.93 | 800 |
| 2023-04-06 | 27.82 | $27.48 | 100 |
| 2023-04-05 | 27.85 | $27.72 | 100 |
| 2023-04-04 | 27.87 | $28.01 | 1100 |
| 2023-04-03 | 27.87 | $28.65 | 1000 |
| 2023-03-31 | 27.81 | $28.57 | 1300 |
| 2023-03-30 | 27.77 | $28.01 | 1500 |
| 2023-03-29 | 27.78 | $27.94 | 2000 |
| 2023-03-28 | 27.82 | $27.76 | 3700 |
| 2023-03-27 | 27.88 | $27.58 | 3500 |
| 2023-03-24 | 27.97 | $27.25 | 1700 |
| 2023-03-23 | 28.10 | $27.23 | 5800 |
| 2023-03-22 | 28.24 | $27.38 | 3300 |
| 2023-03-21 | 28.38 | $28.04 | 1100 |
| 2023-03-20 | 28.46 | $27.52 | 10800 |
| 2023-03-17 | 28.61 | $27.24 | 1600 |
| 2023-03-16 | 28.80 | $27.79 | 9000 |
| 2023-03-15 | 28.95 | $27.25 | 3800 |
| 2023-03-14 | 29.17 | $27.93 | 2500 |
| 2023-03-13 | 29.34 | $27.62 | 5300 |
| 2023-03-10 | 29.55 | $28.22 | 1300 |
| 2023-03-09 | 29.71 | $28.92 | 2100 |
| 2023-03-08 | 29.81 | $29.45 | 100 |
| 2023-03-07 | 29.86 | $29.38 | 400 |
| 2023-03-06 | 29.93 | $29.57 | 3900 |
| 2023-03-03 | 29.99 | $30.17 | 2400 |
| 2023-03-02 | 29.99 | $29.89 | 3700 |
| 2023-03-01 | 30.03 | $29.73 | 1100 |
| 2023-02-28 | 30.09 | $29.68 | 1500 |
| 2023-02-27 | 30.14 | $29.59 | 1600 |
| 2023-02-24 | 30.21 | $29.53 | 29600 |
| 2023-02-23 | 30.29 | $29.83 | 1000 |
| 2023-02-22 | 30.33 | $29.65 | 8500 |
| 2023-02-21 | 30.39 | $29.52 | 7300 |
| 2023-02-17 | 30.46 | $30.56 | 600 |
| 2023-02-16 | 30.43 | $30.58 | 2000 |
| 2023-02-15 | 30.38 | $30.73 | 100 |
| 2023-02-14 | 30.31 | $30.50 | 6700 |
| 2023-02-13 | 30.25 | $30.50 | 8800 |
| 2023-02-10 | 30.19 | $30.00 | 1300 |
| 2023-02-09 | 30.17 | $29.99 | 1600 |
| 2023-02-08 | 30.15 | $30.23 | 4700 |
| 2023-02-07 | 30.10 | $31.03 | 17800 |
| 2023-02-06 | 29.95 | $30.61 | 3000 |
| 2023-02-03 | 29.84 | $31.15 | 5500 |
| 2023-02-02 | 29.65 | $31.42 | 14600 |
| 2023-02-01 | 29.43 | $30.82 | 1700 |
| 2023-01-31 | 29.24 | $30.29 | — |
| 2023-01-30 | 29.08 | $29.50 | 100 |
| 2023-01-27 | 28.99 | $29.71 | 2900 |
| 2023-01-26 | 28.86 | $29.60 | 1100 |
| 2023-01-25 | 28.73 | $29.46 | 500 |
| 2023-01-24 | 28.60 | $29.31 | 400 |
| 2023-01-23 | 28.48 | $29.43 | 1200 |
| 2023-01-20 | 28.33 | $28.98 | 2000 |
| 2023-01-19 | 28.21 | $28.43 | 700 |
| 2023-01-18 | 28.14 | $28.74 | 1400 |
| 2023-01-17 | 28.03 | $29.06 | 3800 |
| 2023-01-13 | 27.88 | $29.25 | 3300 |
| 2023-01-12 | 27.71 | $29.15 | 5700 |
| 2023-01-11 | 27.54 | $28.91 | 2000 |
| 2023-01-10 | 27.39 | $28.54 | 700 |
| 2023-01-09 | 27.26 | $28.18 | 6000 |
| 2023-01-06 | 27.18 | $28.16 | 3700 |
| 2023-01-05 | 27.09 | $27.38 | — |
| 2023-01-04 | 27.08 | $27.51 | 100 |
| 2023-01-03 | 27.06 | $26.97 | 200 |
| 2022-12-30 | 27.10 | $26.90 | 12000 |
| 2022-12-29 | 27.15 | $27.01 | 6800 |
| 2022-12-28 | 27.20 | $26.40 | 26400 |
| 2022-12-27 | 27.31 | $27.07 | 2300 |
| 2022-12-23 | 27.37 | $27.02 | 7100 |
| 2022-12-22 | 27.44 | $26.76 | 2400 |
| 2022-12-21 | 27.54 | $27.11 | 26200 |
| 2022-12-20 | 27.61 | $26.65 | 500 |
| 2022-12-19 | 27.73 | $26.61 | 4100 |
| 2022-12-16 | 27.86 | $26.93 | 600 |
| 2022-12-15 | 27.96 | $27.21 | 12300 |
| 2022-12-14 | 28.04 | $27.92 | 400 |
| 2022-12-13 | 28.05 | $28.06 | 13700 |
| 2022-12-12 | 28.04 | $27.93 | 2100 |
| 2022-12-09 | 28.05 | $27.60 | 8600 |
| 2022-12-08 | 28.08 | $27.95 | 50900 |
| 2022-12-07 | 28.08 | $27.85 | 100 |
| 2022-12-06 | 28.07 | $27.84 | 5100 |
| 2022-12-05 | 28.06 | $27.99 | 100 |
| 2022-12-02 | 28.02 | $28.64 | 600 |
| 2022-12-01 | 27.91 | $28.56 | 5300 |
| 2022-11-30 | 27.79 | $28.59 | 4400 |
| 2022-11-29 | 27.66 | $28.09 | 6500 |
| 2022-11-28 | 27.57 | $27.85 | 100 |
| 2022-11-25 | 27.50 | $28.38 | — |
| 2022-11-23 | 27.36 | $28.32 | 7900 |
| 2022-11-22 | 27.22 | $28.28 | 100 |
| 2022-11-21 | 27.07 | $27.66 | 100 |
| 2022-11-18 | 26.96 | $27.74 | — |
| 2022-11-17 | 26.84 | $27.48 | 100 |
| 2022-11-16 | 26.73 | $27.42 | 2200 |
| 2022-11-15 | 26.60 | $28.08 | 400 |
| 2022-11-14 | 26.41 | $27.64 | 2000 |
| 2022-11-11 | 26.24 | $28.03 | 600 |
| 2022-11-10 | 26.01 | $27.42 | 100 |
| 2022-11-09 | 25.83 | $25.66 | 7100 |
| 2022-11-08 | 25.81 | $26.32 | 2700 |
| 2022-11-07 | 25.72 | $26.28 | 2900 |
| 2022-11-04 | 25.62 | $25.96 | 100 |
| 2022-11-03 | 25.55 | $25.41 | 200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.46
2026-07-17
Close Price
$41.77
Vol: 3918
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.87
Average
33.60
Maximum
41.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.46 | $41.77 | 3918 |
| 2026-07-16 | 41.33 | $42.17 | 13600 |
| 2026-07-15 | 41.10 | $41.28 | 12600 |
| 2026-07-14 | 41.01 | $40.98 | 1003 |
| 2026-07-13 | 40.97 | $41.30 | 1518 |
| 2026-07-10 | 40.85 | $41.02 | 4909 |
| 2026-07-09 | 40.77 | $40.70 | 6200 |
| 2026-07-08 | 40.74 | $40.60 | 11200 |
| 2026-07-07 | 40.73 | $41.13 | 6722 |
| 2026-07-06 | 40.60 | $41.04 | 1432 |
| 2026-07-02 | 40.46 | $40.99 | 4514 |
| 2026-07-01 | 40.32 | $40.63 | 6909 |
| 2026-06-30 | 40.22 | $40.36 | 5600 |
| 2026-06-29 | 40.17 | $40.37 | 11527 |
| 2026-06-26 | 40.10 | $40.63 | 3216 |
| 2026-06-25 | 39.96 | $39.60 | 6228 |
| 2026-06-24 | 40.02 | $39.94 | 3100 |
| 2026-06-23 | 40.02 | $39.49 | 4800 |
| 2026-06-22 | 40.11 | $39.33 | 6100 |
| 2026-06-18 | 40.25 | $39.58 | 4300 |
| 2026-06-17 | 40.35 | $39.54 | 2400 |
| 2026-06-16 | 40.48 | $40.32 | 2322 |
| 2026-06-15 | 40.46 | $40.37 | 11615 |
| 2026-06-12 | 40.43 | $40.77 | 3700 |
| 2026-06-11 | 40.30 | $40.46 | 3600 |
| 2026-06-10 | 40.21 | $40.10 | 2500 |
| 2026-06-09 | 40.19 | $40.33 | 2800 |
| 2026-06-08 | 40.11 | $40.09 | 3300 |
| 2026-06-05 | 40.06 | $39.85 | 5800 |
| 2026-06-04 | 40.06 | $40.15 | 1620 |
| 2026-06-03 | 39.99 | $39.91 | 2700 |
| 2026-06-02 | 39.95 | $40.42 | 11331 |
| 2026-06-01 | 39.80 | $40.53 | 7800 |
| 2026-05-29 | 39.60 | $39.96 | 3400 |
| 2026-05-28 | 39.49 | $40.27 | 4126 |
| 2026-05-27 | 39.29 | $39.88 | 3831 |
| 2026-05-26 | 39.14 | $39.79 | 6600 |
| 2026-05-22 | 38.99 | $39.48 | 7600 |
| 2026-05-21 | 38.87 | $38.85 | 2000 |
| 2026-05-20 | 38.87 | $38.71 | 29517 |
| 2026-05-19 | 38.89 | $38.29 | 1500 |
| 2026-05-18 | 39.01 | $38.68 | 2616 |
| 2026-05-15 | 39.07 | $38.21 | 1402 |
| 2026-05-14 | 39.23 | $38.49 | 6400 |
| 2026-05-13 | 39.36 | $38.28 | 2907 |
| 2026-05-12 | 39.55 | $38.63 | 8000 |
| 2026-05-11 | 39.69 | $39.14 | 10700 |
| 2026-05-08 | 39.75 | $39.58 | 3208 |
| 2026-05-07 | 39.72 | $39.51 | 2247 |
| 2026-05-06 | 39.70 | $39.61 | 1100 |
| 2026-05-05 | 39.65 | $39.81 | 4700 |
| 2026-05-04 | 39.54 | $39.25 | 2132 |
| 2026-05-01 | 39.53 | $39.57 | 4604 |
| 2026-04-30 | 39.46 | $39.72 | 7519 |
| 2026-04-29 | 39.33 | $39.37 | 4101 |
| 2026-04-28 | 39.25 | $39.34 | 13600 |
| 2026-04-27 | 39.17 | $39.35 | 5900 |
| 2026-04-24 | 39.06 | $39.10 | 3219 |
| 2026-04-23 | 38.99 | $39.14 | 4028 |
| 2026-04-22 | 38.89 | $39.63 | 9300 |
| 2026-04-21 | 38.68 | $39.46 | 7900 |
| 2026-04-20 | 38.46 | $39.32 | 8500 |
| 2026-04-17 | 38.23 | $38.99 | 8500 |
| 2026-04-16 | 38.03 | $38.56 | 12943 |
| 2026-04-15 | 37.89 | $38.38 | 11800 |
| 2026-04-14 | 37.77 | $38.21 | 3900 |
| 2026-04-13 | 37.66 | $38.20 | 5200 |
| 2026-04-10 | 37.54 | $37.60 | 7100 |
| 2026-04-09 | 37.52 | $37.83 | 9443 |
| 2026-04-08 | 37.45 | $37.84 | 22319 |
| 2026-04-07 | 37.36 | $37.69 | 12800 |
| 2026-04-06 | 37.30 | $37.79 | 2800 |
| 2026-04-02 | 37.20 | $37.55 | 1407 |
| 2026-04-01 | 37.14 | $37.43 | 32400 |
| 2026-03-31 | 37.09 | $37.42 | 1400 |
| 2026-03-30 | 37.04 | $36.94 | 4300 |
| 2026-03-27 | 37.09 | $37.13 | 5700 |
| 2026-03-26 | 37.10 | $37.53 | 1843 |
| 2026-03-25 | 37.03 | $37.43 | 3744 |
| 2026-03-24 | 36.98 | $37.44 | 8909 |
| 2026-03-23 | 36.91 | $37.38 | 5406 |
| 2026-03-20 | 36.85 | $36.59 | 5900 |
| 2026-03-19 | 36.95 | $36.84 | 9840 |
| 2026-03-18 | 37.01 | $36.60 | 8300 |
| 2026-03-17 | 37.13 | $36.96 | 3917 |
| 2026-03-16 | 37.20 | $36.63 | 40100 |
| 2026-03-13 | 37.35 | $36.51 | 5828 |
| 2026-03-12 | 37.56 | $36.73 | 9927 |
| 2026-03-11 | 37.75 | $37.15 | 5034 |
| 2026-03-10 | 37.88 | $37.03 | 12600 |
| 2026-03-09 | 38.06 | $37.42 | 2200 |
| 2026-03-06 | 38.18 | $37.61 | 2700 |
| 2026-03-05 | 38.28 | $38.18 | 6023 |
| 2026-03-04 | 38.28 | $38.38 | 4900 |
| 2026-03-03 | 38.24 | $38.01 | 4434 |
| 2026-03-02 | 38.26 | $37.97 | 7843 |
| 2026-02-27 | 38.30 | $37.79 | 19400 |
| 2026-02-26 | 38.38 | $38.15 | 5146 |
| 2026-02-25 | 38.39 | $37.88 | 4000 |
| 2026-02-24 | 38.46 | $37.89 | 10321 |
| 2026-02-23 | 38.54 | $37.63 | 8228 |
| 2026-02-20 | 38.68 | $38.57 | 15300 |
| 2026-02-19 | 38.64 | $38.46 | 7800 |
| 2026-02-18 | 38.62 | $38.44 | 8200 |
| 2026-02-17 | 38.60 | $38.18 | 9447 |
| 2026-02-13 | 38.62 | $38.37 | 15626 |
| 2026-02-12 | 38.61 | $37.93 | 7639 |
| 2026-02-11 | 38.68 | $38.80 | 11739 |
| 2026-02-10 | 38.58 | $38.90 | 69800 |
| 2026-02-09 | 38.43 | $38.77 | 6900 |
| 2026-02-06 | 38.28 | $38.97 | 32600 |
| 2026-02-05 | 38.07 | $38.09 | 12700 |
| 2026-02-04 | 38.00 | $38.55 | 8021 |
| 2026-02-03 | 37.82 | $37.49 | 15909 |
| 2026-02-02 | 37.83 | $37.95 | 6530 |
| 2026-01-30 | 37.75 | $37.69 | 12300 |
| 2026-01-29 | 37.70 | $37.38 | 26135 |
| 2026-01-28 | 37.71 | $37.33 | 9000 |
| 2026-01-27 | 37.73 | $37.44 | 5100 |
| 2026-01-26 | 37.72 | $37.57 | 8100 |
| 2026-01-23 | 37.68 | $37.62 | 7407 |
| 2026-01-22 | 37.63 | $38.02 | 10500 |
| 2026-01-21 | 37.47 | $37.93 | 13630 |
| 2026-01-20 | 37.30 | $36.85 | 11400 |
| 2026-01-16 | 37.34 | $37.48 | 4130 |
| 2026-01-15 | 37.24 | $37.77 | 4108 |
| 2026-01-14 | 37.06 | $37.43 | 6135 |
| 2026-01-13 | 36.92 | $37.19 | 6236 |
| 2026-01-12 | 36.80 | $37.58 | 5546 |
| 2026-01-09 | 36.59 | $37.18 | 8317 |
| 2026-01-08 | 36.41 | $36.99 | 12902 |
| 2026-01-07 | 36.25 | $36.23 | 7126 |
| 2026-01-06 | 36.23 | $36.57 | 2607 |
| 2026-01-05 | 36.12 | $36.19 | 12700 |
| 2026-01-02 | 36.08 | $35.74 | 6900 |
| 2025-12-31 | 36.12 | $35.47 | 21200 |
| 2025-12-30 | 36.23 | $35.80 | 7600 |
| 2025-12-29 | 36.28 | $35.94 | 4616 |
| 2025-12-26 | 36.31 | $36.16 | 5514 |
| 2025-12-24 | 36.29 | $36.13 | 3339 |
| 2025-12-23 | 36.27 | $36.01 | 15500 |
| 2025-12-22 | 36.28 | $36.21 | 7600 |
| 2025-12-19 | 36.24 | $35.97 | 6248 |
| 2025-12-18 | 36.24 | $36.13 | 10200 |
| 2025-12-17 | 36.21 | $36.24 | 13100 |
| 2025-12-16 | 36.14 | $36.13 | 8800 |
| 2025-12-15 | 36.08 | $36.44 | 11900 |
| 2025-12-12 | 35.95 | $36.54 | 3600 |
| 2025-12-11 | 35.77 | $36.69 | 2822 |
| 2025-12-10 | 35.53 | $36.44 | 3000 |
| 2025-12-09 | 35.30 | $35.68 | 6400 |
| 2025-12-08 | 35.19 | $35.48 | 4600 |
| 2025-12-05 | 35.11 | $35.75 | 14200 |
| 2025-12-04 | 34.96 | $35.69 | 35549 |
| 2025-12-03 | 34.79 | $35.84 | 8400 |
| 2025-12-02 | 34.56 | $35.20 | 26700 |
| 2025-12-01 | 34.43 | $35.34 | 2812 |
| 2025-11-28 | 34.25 | $35.16 | 9893 |
| 2025-11-26 | 34.09 | $35.12 | 9900 |
| 2025-11-25 | 33.90 | $34.98 | 9600 |
| 2025-11-24 | 33.72 | $34.16 | 21409 |
| 2025-11-21 | 33.68 | $34.02 | 13012 |
| 2025-11-20 | 33.67 | $32.94 | 7240 |
| 2025-11-19 | 33.89 | $33.43 | 9600 |
| 2025-11-18 | 34.05 | $33.62 | 18500 |
| 2025-11-17 | 34.19 | $33.43 | 20119 |
| 2025-11-14 | 34.40 | $34.22 | 7800 |
| 2025-11-13 | 34.48 | $34.38 | 3400 |
| 2025-11-12 | 34.53 | $34.84 | 4942 |
| 2025-11-11 | 34.51 | $34.87 | 5568 |
| 2025-11-10 | 34.47 | $34.66 | 6124 |
| 2025-11-07 | 34.47 | $34.41 | 6700 |
| 2025-11-06 | 34.53 | $34.16 | 2300 |
| 2025-11-05 | 34.65 | $34.57 | 36205 |
| 2025-11-04 | 34.71 | $34.25 | 11300 |
| 2025-11-03 | 34.85 | $34.47 | 8736 |
| 2025-10-31 | 34.96 | $34.59 | 7700 |
| 2025-10-30 | 35.07 | $34.57 | 1032 |
| 2025-10-29 | 35.20 | $34.72 | 16927 |
| 2025-10-28 | 35.32 | $35.40 | 17500 |
| 2025-10-27 | 35.32 | $35.61 | 9500 |
| 2025-10-24 | 35.28 | $35.56 | 9500 |
| 2025-10-23 | 35.24 | $35.65 | 18600 |
| 2025-10-22 | 35.18 | $35.30 | 4538 |
| 2025-10-21 | 35.18 | $35.57 | 5717 |
| 2025-10-20 | 35.13 | $35.31 | 17900 |
| 2025-10-17 | 35.12 | $34.93 | 7523 |
| 2025-10-16 | 35.19 | $34.85 | 4600 |
| 2025-10-15 | 35.30 | $35.16 | 5700 |
| 2025-10-14 | 35.36 | $35.11 | 10912 |
| 2025-10-13 | 35.44 | $34.70 | 5700 |
| 2025-10-10 | 35.62 | $34.08 | 17500 |
| 2025-10-09 | 35.96 | $35.31 | 4300 |
| 2025-10-08 | 36.09 | $35.72 | 7517 |
| 2025-10-07 | 36.16 | $35.67 | 1900 |
| 2025-10-06 | 36.25 | $36.13 | 2100 |
| 2025-10-03 | 36.26 | $36.28 | 8700 |
| 2025-10-02 | 36.24 | $36.05 | 1300 |
| 2025-10-01 | 36.26 | $36.12 | 48300 |
| 2025-09-30 | 36.27 | $35.86 | 5100 |
| 2025-09-29 | 36.34 | $35.94 | 6826 |
| 2025-09-26 | 36.40 | $36.15 | 23400 |
| 2025-09-25 | 36.42 | $35.69 | 4100 |
| 2025-09-24 | 36.54 | $36.20 | 9124 |
| 2025-09-23 | 36.56 | $36.24 | 2300 |
| 2025-09-22 | 36.59 | $36.27 | 10600 |
| 2025-09-19 | 36.60 | $36.01 | 8312 |
| 2025-09-18 | 36.68 | $36.66 | 8700 |
| 2025-09-17 | 36.62 | $36.23 | 4300 |
| 2025-09-16 | 36.64 | $36.31 | 2600 |
| 2025-09-15 | 36.65 | $36.18 | 5540 |
| 2025-09-12 | 36.68 | $36.26 | 8400 |
| 2025-09-11 | 36.70 | $36.84 | 5700 |
| 2025-09-10 | 36.59 | $36.05 | 5700 |
| 2025-09-09 | 36.63 | $36.18 | 15100 |
| 2025-09-08 | 36.64 | $36.50 | 8000 |
| 2025-09-05 | 36.58 | $36.62 | 12600 |
| 2025-09-04 | 36.49 | $36.46 | 9900 |
| 2025-09-03 | 36.41 | $36.01 | 10100 |
| 2025-09-02 | 36.40 | $36.15 | 5600 |
| 2025-08-29 | 36.36 | $36.36 | 5200 |
| 2025-08-28 | 36.27 | $36.53 | 4300 |
| 2025-08-27 | 36.12 | $36.64 | 7400 |
| 2025-08-26 | 35.91 | $36.31 | 4200 |
| 2025-08-25 | 35.74 | $36.37 | 3200 |
| 2025-08-22 | 35.53 | $36.61 | 10400 |
| 2025-08-21 | 35.22 | $35.11 | 12600 |
| 2025-08-20 | 35.18 | $35.08 | 3500 |
| 2025-08-19 | 35.14 | $35.30 | 12700 |
| 2025-08-18 | 35.04 | $35.36 | 10300 |
| 2025-08-15 | 34.91 | $35.25 | 19100 |
| 2025-08-14 | 34.78 | $35.55 | 8400 |
| 2025-08-13 | 34.56 | $35.96 | 18600 |
| 2025-08-12 | 34.22 | $34.96 | 3400 |
| 2025-08-11 | 34.03 | $33.84 | 7900 |
| 2025-08-08 | 34.04 | $33.99 | 5200 |
| 2025-08-07 | 34.02 | $33.74 | 4500 |
| 2025-08-06 | 34.06 | $33.75 | 6300 |
| 2025-08-05 | 34.09 | $33.86 | 3500 |
| 2025-08-04 | 34.11 | $33.54 | 11600 |
| 2025-08-01 | 34.19 | $32.84 | 8500 |
| 2025-07-31 | 34.43 | $33.42 | 17400 |
| 2025-07-30 | 34.59 | $33.90 | 5500 |
| 2025-07-29 | 34.67 | $34.45 | 4400 |
| 2025-07-28 | 34.63 | $34.76 | 13800 |
| 2025-07-25 | 34.53 | $34.62 | 5700 |
| 2025-07-24 | 34.43 | $34.59 | 5100 |
| 2025-07-23 | 34.32 | $35.01 | 5400 |
| 2025-07-22 | 34.10 | $34.45 | 3000 |
| 2025-07-21 | 33.96 | $33.51 | 5600 |
| 2025-07-18 | 34.00 | $33.62 | 2700 |
| 2025-07-17 | 34.01 | $33.92 | 5000 |
| 2025-07-16 | 33.95 | $33.39 | 3600 |
| 2025-07-15 | 34.00 | $33.33 | 10700 |
| 2025-07-14 | 34.06 | $34.02 | 1200 |
| 2025-07-11 | 33.98 | $34.15 | 1400 |
| 2025-07-10 | 33.86 | $34.54 | 4300 |
| 2025-07-09 | 33.63 | $34.13 | 2000 |
| 2025-07-08 | 33.45 | $33.91 | 2700 |
| 2025-07-07 | 33.28 | $33.47 | 1900 |
| 2025-07-03 | 33.17 | $34.00 | 3300 |
| 2025-07-02 | 32.93 | $33.98 | 7400 |
| 2025-07-01 | 32.66 | $33.37 | 5200 |
| 2025-06-30 | 32.46 | $32.52 | 4300 |
| 2025-06-27 | 32.41 | $32.60 | 21000 |
| 2025-06-26 | 32.34 | $32.47 | 19200 |
| 2025-06-25 | 32.28 | $32.05 | 1400 |
| 2025-06-24 | 32.29 | $32.24 | 5100 |
| 2025-06-23 | 32.27 | $32.12 | 1000 |
| 2025-06-20 | 32.26 | $32.01 | 1600 |
| 2025-06-18 | 32.28 | $31.96 | 5000 |
| 2025-06-17 | 32.31 | $31.95 | 5100 |
| 2025-06-16 | 32.34 | $32.35 | 4700 |
| 2025-06-13 | 32.29 | $31.94 | 8700 |
| 2025-06-12 | 32.31 | $32.53 | 5300 |
| 2025-06-11 | 32.21 | $32.62 | 1300 |
| 2025-06-10 | 32.08 | $32.41 | 3100 |
| 2025-06-09 | 31.97 | $32.41 | 3400 |
| 2025-06-06 | 31.83 | $32.04 | 7000 |
| 2025-06-05 | 31.75 | $31.69 | 1000 |
| 2025-06-04 | 31.73 | $31.77 | 8100 |
| 2025-06-03 | 31.69 | $31.75 | 7900 |
| 2025-06-02 | 31.65 | $31.07 | 3900 |
| 2025-05-30 | 31.74 | $31.30 | 4500 |
| 2025-05-29 | 31.79 | $31.43 | 6000 |
| 2025-05-28 | 31.82 | $31.40 | 3000 |
| 2025-05-27 | 31.86 | $31.89 | 3700 |
| 2025-05-23 | 31.80 | $31.07 | 2800 |
| 2025-05-22 | 31.90 | $31.34 | 7600 |
| 2025-05-21 | 31.96 | $31.40 | 6400 |
| 2025-05-20 | 32.01 | $32.27 | 7400 |
| 2025-05-19 | 31.89 | $32.34 | 10600 |
| 2025-05-16 | 31.72 | $32.63 | 9200 |
| 2025-05-15 | 31.46 | $32.32 | 4300 |
| 2025-05-14 | 31.23 | $32.28 | 2400 |
| 2025-05-13 | 30.96 | $32.63 | 1100 |
| 2025-05-12 | 30.57 | $32.36 | 18400 |
| 2025-05-09 | 30.18 | $30.96 | 4800 |
| 2025-05-08 | 30.02 | $30.95 | 11900 |
| 2025-05-07 | 29.84 | $30.30 | 14800 |
| 2025-05-06 | 29.77 | $30.27 | 4100 |
| 2025-05-05 | 29.69 | $30.44 | 11000 |
| 2025-05-02 | 29.56 | $30.80 | 13900 |
| 2025-05-01 | 29.35 | $30.10 | 16100 |
| 2025-04-30 | 29.24 | $29.95 | 136500 |
| 2025-04-29 | 29.16 | $30.17 | 8700 |
| 2025-04-28 | 29.02 | $30.03 | 15700 |
| 2025-04-25 | 28.89 | $29.99 | 12000 |
| 2025-04-24 | 28.75 | $30.04 | 11300 |
| 2025-04-23 | 28.59 | $29.43 | 12800 |
| 2025-04-22 | 28.53 | $29.20 | 14900 |
| 2025-04-21 | 28.52 | $28.51 | 35000 |
| 2025-04-17 | 28.66 | $29.05 | 12400 |
| 2025-04-16 | 28.72 | $28.65 | 9900 |
| 2025-04-15 | 28.87 | $28.95 | 6300 |
| 2025-04-14 | 29.00 | $29.20 | 43900 |
| 2025-04-11 | 29.10 | $29.06 | 10000 |
| 2025-04-10 | 29.25 | $28.54 | 7100 |
| 2025-04-09 | 29.54 | $29.83 | 21900 |
| 2025-04-08 | 29.62 | $27.29 | 23100 |
| 2025-04-07 | 30.25 | $28.27 | 44100 |
| 2025-04-04 | 30.78 | $28.72 | 57300 |
| 2025-04-03 | 31.30 | $29.91 | 35700 |
| 2025-04-02 | 31.66 | $32.30 | 6400 |
| 2025-04-01 | 31.58 | $31.84 | 17500 |
| 2025-03-31 | 31.59 | $31.54 | 19900 |
| 2025-03-28 | 31.66 | $31.60 | 23000 |
| 2025-03-27 | 31.74 | $32.23 | 45400 |
| 2025-03-26 | 31.70 | $32.35 | 7300 |
| 2025-03-25 | 31.63 | $32.46 | 10200 |
| 2025-03-24 | 31.52 | $32.59 | 10900 |
| 2025-03-21 | 31.38 | $31.78 | 5400 |
| 2025-03-20 | 31.40 | $32.06 | 34300 |
| 2025-03-19 | 31.36 | $32.24 | 6300 |
| 2025-03-18 | 31.28 | $31.85 | 9300 |
| 2025-03-17 | 31.28 | $32.10 | 15700 |
| 2025-03-14 | 31.23 | $31.58 | 16900 |
| 2025-03-13 | 31.28 | $30.81 | 17600 |
| 2025-03-12 | 31.52 | $31.24 | 13100 |
| 2025-03-11 | 31.71 | $31.35 | 19100 |
| 2025-03-10 | 31.92 | $31.89 | 27100 |
| 2025-03-07 | 32.05 | $32.21 | 25100 |
| 2025-03-06 | 32.14 | $31.75 | 25400 |
| 2025-03-05 | 32.34 | $31.72 | 11600 |
| 2025-03-04 | 32.59 | $31.41 | 36100 |
| 2025-03-03 | 32.96 | $31.74 | 39300 |
| 2025-02-28 | 33.32 | $32.68 | 5100 |
| 2025-02-27 | 33.54 | $32.56 | 14800 |
| 2025-02-26 | 33.83 | $33.19 | 10000 |
| 2025-02-25 | 34.03 | $33.38 | 18400 |
| 2025-02-24 | 34.23 | $33.57 | 23700 |
| 2025-02-21 | 34.42 | $33.63 | 8800 |
| 2025-02-20 | 34.64 | $34.43 | 14000 |
| 2025-02-19 | 34.73 | $34.66 | 4300 |
| 2025-02-18 | 34.78 | $34.91 | 15100 |
| 2025-02-14 | 34.78 | $34.85 | 4700 |
| 2025-02-13 | 34.81 | $34.95 | 10900 |
| 2025-02-12 | 34.82 | $34.34 | 4400 |
| 2025-02-11 | 34.96 | $34.86 | 8900 |
| 2025-02-10 | 35.02 | $34.73 | 8100 |
| 2025-02-07 | 35.11 | $34.44 | 8700 |
| 2025-02-06 | 35.28 | $34.76 | 22200 |
| 2025-02-05 | 35.42 | $35.20 | 13600 |
| 2025-02-04 | 35.48 | $35.15 | 18900 |
| 2025-02-03 | 35.56 | $34.87 | 10400 |
| 2025-01-31 | 35.72 | $35.52 | 12300 |
| 2025-01-30 | 35.77 | $36.07 | 3400 |
| 2025-01-29 | 35.71 | $35.78 | 3000 |
| 2025-01-28 | 35.70 | $35.80 | 1900 |
| 2025-01-27 | 35.68 | $35.89 | 18500 |
| 2025-01-24 | 35.64 | $35.88 | 7600 |
| 2025-01-23 | 35.60 | $36.12 | 4800 |
| 2025-01-22 | 35.51 | $36.03 | 18200 |
| 2025-01-21 | 35.41 | $36.33 | 10900 |
| 2025-01-17 | 35.24 | $35.99 | 5400 |
| 2025-01-16 | 35.12 | $35.88 | 9900 |
| 2025-01-15 | 35.00 | $35.92 | 12900 |
| 2025-01-14 | 34.86 | $35.35 | 15500 |
| 2025-01-13 | 34.82 | $35.12 | 11900 |
| 2025-01-10 | 34.82 | $34.68 | 11000 |
| 2025-01-08 | 34.92 | $35.03 | 34100 |
| 2025-01-07 | 34.96 | $35.11 | 12900 |
| 2025-01-06 | 35.00 | $35.23 | 9200 |
| 2025-01-03 | 35.02 | $35.19 | 5800 |
| 2025-01-02 | 35.06 | $34.90 | 5900 |
| 2024-12-31 | 35.17 | $34.95 | 6600 |
| 2024-12-30 | 35.29 | $34.77 | 15900 |
| 2024-12-27 | 35.47 | $34.87 | 3400 |
| 2024-12-26 | 35.66 | $35.39 | 800 |
| 2024-12-24 | 35.78 | $35.23 | 4100 |
| 2024-12-23 | 35.95 | $35.00 | 6500 |
| 2024-12-20 | 36.20 | $34.93 | 30300 |
| 2024-12-19 | 36.50 | $35.02 | 17700 |
| 2024-12-18 | 36.84 | $35.11 | 7200 |
| 2024-12-17 | 37.21 | $36.24 | 7200 |
| 2024-12-16 | 37.40 | $36.63 | 14000 |
| 2024-12-13 | 37.54 | $36.84 | 5100 |
| 2024-12-12 | 37.66 | $37.10 | 4000 |
| 2024-12-11 | 37.74 | $37.36 | 2200 |
| 2024-12-10 | 37.78 | $37.16 | 4700 |
| 2024-12-09 | 37.86 | $37.30 | 12700 |
| 2024-12-06 | 37.93 | $37.14 | 3400 |
| 2024-12-05 | 38.03 | $37.36 | 3300 |
| 2024-12-04 | 38.10 | $37.94 | 3600 |
| 2024-12-03 | 38.06 | $38.06 | 5600 |
| 2024-12-02 | 37.98 | $38.22 | 4800 |
| 2024-11-29 | 37.85 | $38.02 | 5600 |
| 2024-11-27 | 37.73 | $37.97 | 4700 |
| 2024-11-26 | 37.61 | $38.06 | 13100 |
| 2024-11-25 | 37.44 | $38.50 | 18300 |
| 2024-11-22 | 37.15 | $37.81 | 7700 |
| 2024-11-21 | 36.96 | $37.26 | 6700 |
| 2024-11-20 | 36.85 | $36.65 | 6800 |
| 2024-11-19 | 36.84 | $36.48 | 16400 |
| 2024-11-18 | 36.87 | $36.63 | 10400 |
| 2024-11-15 | 36.87 | $36.51 | 10000 |
| 2024-11-14 | 36.90 | $37.03 | 12700 |
| 2024-11-13 | 36.81 | $37.03 | 2500 |
| 2024-11-12 | 36.71 | $37.21 | 10600 |
| 2024-11-11 | 36.55 | $37.73 | 5400 |
| 2024-11-08 | 36.25 | $37.33 | 2900 |
| 2024-11-07 | 35.99 | $37.25 | 11400 |
| 2024-11-06 | 35.70 | $37.35 | 22400 |
| 2024-11-05 | 35.35 | $35.74 | 8400 |
| 2024-11-04 | 35.27 | $35.18 | 17200 |
| 2024-11-01 | 35.31 | $34.94 | 6200 |
| 2024-10-31 | 35.40 | $34.82 | 6700 |
| 2024-10-30 | 35.53 | $35.11 | 900 |
| 2024-10-29 | 35.62 | $35.21 | 4600 |
| 2024-10-28 | 35.70 | $35.51 | 6500 |
| 2024-10-25 | 35.73 | $35.11 | 900 |
| 2024-10-24 | 35.85 | $35.18 | 7600 |
| 2024-10-23 | 35.98 | $35.11 | 8000 |
| 2024-10-22 | 36.14 | $35.50 | 8900 |
| 2024-10-21 | 36.24 | $35.88 | 12500 |
| 2024-10-18 | 36.27 | $36.45 | 3600 |
| 2024-10-17 | 36.19 | $36.44 | 2400 |
| 2024-10-16 | 36.10 | $36.52 | 6000 |
| 2024-10-15 | 35.97 | $35.98 | 11400 |
| 2024-10-14 | 35.93 | $36.12 | 8200 |
| 2024-10-11 | 35.86 | $36.03 | 9400 |
| 2024-10-10 | 35.79 | $35.56 | 8000 |
| 2024-10-09 | 35.81 | $35.65 | 6500 |
| 2024-10-08 | 35.81 | $35.60 | 5700 |
| 2024-10-07 | 35.82 | $35.87 | 7800 |
| 2024-10-04 | 35.77 | $36.00 | 5300 |
| 2024-10-03 | 35.68 | $35.53 | 4200 |
| 2024-10-02 | 35.68 | $35.61 | 9500 |
| 2024-10-01 | 35.66 | $35.76 | 4000 |
| 2024-09-30 | 35.60 | $36.06 | 6600 |
| 2024-09-27 | 35.47 | $36.04 | 147100 |
| 2024-09-26 | 35.32 | $35.60 | 12000 |
| 2024-09-25 | 35.23 | $35.16 | 5800 |
| 2024-09-24 | 35.23 | $35.86 | 3400 |
| 2024-09-23 | 35.07 | $35.71 | 4700 |
| 2024-09-20 | 34.92 | $35.61 | 13700 |
| 2024-09-19 | 34.77 | $35.93 | 8400 |
| 2024-09-18 | 34.53 | $35.26 | 9300 |
| 2024-09-17 | 34.39 | $35.24 | 8800 |
| 2024-09-16 | 34.23 | $34.87 | 32500 |
| 2024-09-13 | 34.12 | $34.72 | 7300 |
| 2024-09-12 | 34.03 | $33.92 | 10600 |
| 2024-09-11 | 34.10 | $33.57 | 6500 |
| 2024-09-10 | 34.26 | $33.46 | 15100 |
| 2024-09-09 | 34.46 | $33.61 | 7100 |
| 2024-09-06 | 34.67 | $33.72 | 15300 |
| 2024-09-05 | 34.89 | $34.13 | 6900 |
| 2024-09-04 | 35.06 | $34.40 | 3800 |
| 2024-09-03 | 35.20 | $34.59 | 44100 |
| 2024-08-30 | 35.32 | $35.75 | 3400 |
| 2024-08-29 | 35.21 | $35.60 | 3900 |
| 2024-08-28 | 35.12 | $35.38 | 5600 |
| 2024-08-27 | 35.07 | $35.53 | 8600 |
| 2024-08-26 | 34.97 | $35.74 | 12600 |
| 2024-08-23 | 34.81 | $35.79 | 14900 |
| 2024-08-22 | 34.61 | $34.89 | 4000 |
| 2024-08-21 | 34.57 | $35.23 | 18400 |
| 2024-08-20 | 34.46 | $34.75 | 10100 |
| 2024-08-19 | 34.43 | $35.17 | 24700 |
| 2024-08-16 | 34.31 | $34.82 | 13000 |
| 2024-08-15 | 34.25 | $34.69 | 9500 |
| 2024-08-14 | 34.21 | $34.03 | 3900 |
| 2024-08-13 | 34.30 | $34.20 | 5700 |
| 2024-08-12 | 34.37 | $33.73 | 99700 |
| 2024-08-09 | 34.56 | $33.92 | 25700 |
| 2024-08-08 | 34.73 | $33.89 | 900 |
| 2024-08-07 | 34.95 | $33.23 | 13900 |
| 2024-08-06 | 35.34 | $33.55 | 9600 |
| 2024-08-05 | 35.73 | $33.46 | 11600 |
| 2024-08-02 | 36.19 | $34.55 | 14700 |
| 2024-08-01 | 36.50 | $35.80 | 10900 |
| 2024-07-31 | 36.60 | $36.96 | 38100 |
| 2024-07-30 | 36.46 | $36.84 | 22600 |
| 2024-07-29 | 36.32 | $36.68 | 6000 |
| 2024-07-26 | 36.19 | $36.85 | 3500 |
| 2024-07-25 | 36.00 | $36.10 | 32800 |
| 2024-07-24 | 35.94 | $35.67 | 12600 |
| 2024-07-23 | 35.96 | $36.32 | 14700 |
| 2024-07-22 | 35.83 | $36.36 | 15000 |
| 2024-07-19 | 35.68 | $35.86 | 6100 |
| 2024-07-18 | 35.61 | $36.30 | 7600 |
| 2024-07-17 | 35.43 | $36.61 | 10700 |
| 2024-07-16 | 35.16 | $36.84 | 7300 |
| 2024-07-15 | 34.80 | $35.83 | 50400 |
| 2024-07-12 | 34.59 | $35.51 | 13200 |
| 2024-07-11 | 34.41 | $35.27 | 25300 |
| 2024-07-10 | 34.26 | $34.23 | 7300 |
| 2024-07-09 | 34.30 | $34.01 | 8100 |
| 2024-07-08 | 34.40 | $34.36 | 16800 |
| 2024-07-05 | 34.44 | $34.16 | 4500 |
| 2024-07-03 | 34.54 | $34.63 | 1700 |
| 2024-07-02 | 34.55 | $34.54 | 7200 |
| 2024-07-01 | 34.58 | $34.48 | 14800 |
| 2024-06-28 | 34.64 | $34.72 | 4800 |
| 2024-06-27 | 34.65 | $34.46 | 6000 |
| 2024-06-26 | 34.72 | $34.50 | 12500 |
| 2024-06-25 | 34.80 | $34.71 | 268800 |
| 2024-06-24 | 34.84 | $35.09 | 18400 |
| 2024-06-21 | 34.82 | $34.75 | 6700 |
| 2024-06-20 | 34.86 | $34.73 | 4200 |
| 2024-06-18 | 34.92 | $34.73 | 7700 |
| 2024-06-17 | 34.98 | $34.70 | 7600 |
| 2024-06-14 | 35.07 | $34.45 | 8200 |
| 2024-06-13 | 35.22 | $34.98 | 2700 |
| 2024-06-12 | 35.29 | $35.25 | 6400 |
| 2024-06-11 | 35.30 | $34.97 | 9000 |
| 2024-06-10 | 35.39 | $35.15 | 8200 |
| 2024-06-07 | 35.44 | $35.06 | 16900 |
| 2024-06-06 | 35.53 | $35.26 | 2100 |
| 2024-06-05 | 35.59 | $35.38 | 2900 |
| 2024-06-04 | 35.63 | $35.19 | 6700 |
| 2024-06-03 | 35.72 | $35.84 | 9400 |
| 2024-05-31 | 35.68 | $36.12 | 23800 |
| 2024-05-30 | 35.58 | $35.59 | 17100 |
| 2024-05-29 | 35.58 | $35.15 | 25900 |
| 2024-05-28 | 35.66 | $35.53 | 6100 |
| 2024-05-24 | 35.68 | $35.53 | 3600 |
| 2024-05-23 | 35.71 | $35.26 | 10900 |
| 2024-05-22 | 35.79 | $35.57 | 7100 |
| 2024-05-21 | 35.82 | $35.88 | 9500 |
| 2024-05-20 | 35.79 | $36.01 | 9400 |
| 2024-05-17 | 35.73 | $35.88 | 51100 |
| 2024-05-16 | 35.68 | $35.98 | 10000 |
| 2024-05-15 | 35.60 | $36.12 | 133200 |
| 2024-05-14 | 35.48 | $35.93 | 56700 |
| 2024-05-13 | 35.38 | $35.73 | 5500 |
| 2024-05-10 | 35.31 | $35.56 | 4600 |
| 2024-05-09 | 35.26 | $35.77 | 13200 |
| 2024-05-08 | 35.16 | $35.45 | 13800 |
| 2024-05-07 | 35.12 | $35.44 | 17300 |
| 2024-05-06 | 35.06 | $35.45 | 3800 |
| 2024-05-03 | 35.00 | $35.22 | 2900 |
| 2024-05-02 | 34.98 | $34.89 | 20400 |
| 2024-05-01 | 35.02 | $34.48 | 7600 |
| 2024-04-30 | 35.16 | $34.80 | 12900 |
| 2024-04-29 | 35.26 | $35.64 | 4400 |
| 2024-04-26 | 35.20 | $35.40 | 8000 |
| 2024-04-25 | 35.17 | $35.28 | 2200 |
| 2024-04-24 | 35.17 | $35.37 | 19200 |
| 2024-04-23 | 35.15 | $35.34 | 17300 |
| 2024-04-22 | 35.14 | $34.88 | 20900 |
| 2024-04-19 | 35.22 | $34.62 | 29100 |
| 2024-04-18 | 35.37 | $34.42 | 60000 |
| 2024-04-17 | 35.59 | $34.51 | 188600 |
| 2024-04-16 | 35.83 | $34.81 | 4600 |
| 2024-04-15 | 36.03 | $34.93 | 20500 |
| 2024-04-12 | 36.25 | $35.20 | 8700 |
| 2024-04-11 | 36.44 | $35.86 | 36100 |
| 2024-04-10 | 36.53 | $35.77 | 6000 |
| 2024-04-09 | 36.64 | $36.43 | 23900 |
| 2024-04-08 | 36.63 | $36.37 | 17200 |
| 2024-04-05 | 36.63 | $36.34 | 8600 |
| 2024-04-04 | 36.63 | $36.22 | 8100 |
| 2024-04-03 | 36.65 | $36.62 | 35500 |
| 2024-04-02 | 36.59 | $36.33 | 700 |
| 2024-04-01 | 36.58 | $36.86 | 11300 |
| 2024-03-28 | 36.44 | $36.97 | 8900 |
| 2024-03-27 | 36.27 | $36.71 | 11200 |
| 2024-03-26 | 36.11 | $36.05 | 6900 |
| 2024-03-25 | 36.07 | $36.17 | 2300 |
| 2024-03-22 | 35.99 | $36.15 | 1700 |
| 2024-03-21 | 35.90 | $36.42 | 12800 |
| 2024-03-20 | 35.73 | $35.97 | 9900 |
| 2024-03-19 | 35.63 | $35.65 | 11400 |
| 2024-03-18 | 35.58 | $35.35 | 3400 |
| 2024-03-15 | 35.59 | $35.40 | 5900 |
| 2024-03-14 | 35.58 | $35.31 | 7200 |
| 2024-03-13 | 35.58 | $35.72 | 55300 |
| 2024-03-12 | 35.50 | $35.47 | 3300 |
| 2024-03-11 | 35.45 | $35.43 | 5700 |
| 2024-03-08 | 35.41 | $35.48 | 12100 |
| 2024-03-07 | 35.34 | $35.55 | 4500 |
| 2024-03-06 | 35.24 | $35.07 | 4100 |
| 2024-03-05 | 35.23 | $35.05 | 2600 |
| 2024-03-04 | 35.21 | $35.31 | 5800 |
| 2024-03-01 | 35.14 | $35.51 | 3100 |
| 2024-02-29 | 35.01 | $35.25 | 7800 |
| 2024-02-28 | 34.91 | $35.05 | 21500 |
| 2024-02-27 | 34.84 | $35.33 | 3600 |
| 2024-02-26 | 34.69 | $35.03 | 2200 |
| 2024-02-23 | 34.58 | $34.85 | 3900 |
| 2024-02-22 | 34.48 | $34.54 | 12900 |
| 2024-02-21 | 34.44 | $34.31 | 13800 |
| 2024-02-20 | 34.44 | $34.23 | 6000 |
| 2024-02-16 | 34.45 | $34.57 | 12400 |
| 2024-02-15 | 34.39 | $34.85 | 6700 |
| 2024-02-14 | 34.26 | $34.42 | 4500 |
| 2024-02-13 | 34.20 | $33.93 | 20100 |
| 2024-02-12 | 34.22 | $34.97 | 25500 |
| 2024-02-09 | 34.04 | $34.32 | 42500 |
| 2024-02-08 | 33.96 | $34.05 | 51700 |
| 2024-02-07 | 33.92 | $33.70 | 34000 |
| 2024-02-06 | 33.95 | $33.62 | 25200 |
| 2024-02-05 | 34.00 | $33.48 | 10700 |
| 2024-02-02 | 34.08 | $33.92 | 7100 |
| 2024-02-01 | 34.09 | $34.03 | 13400 |
| 2024-01-31 | 34.07 | $33.63 | 9800 |
| 2024-01-30 | 34.13 | $34.30 | 9000 |
| 2024-01-29 | 34.06 | $34.25 | 2300 |
| 2024-01-26 | 33.99 | $34.08 | 4500 |
| 2024-01-25 | 33.94 | $34.04 | 31900 |
| 2024-01-24 | 33.88 | $33.69 | 7800 |
| 2024-01-23 | 33.89 | $33.85 | 4400 |
| 2024-01-22 | 33.87 | $34.01 | 10400 |
| 2024-01-19 | 33.81 | $33.50 | 3900 |
| 2024-01-18 | 33.84 | $33.29 | 12100 |
| 2024-01-17 | 33.92 | $33.00 | 7400 |
| 2024-01-16 | 34.08 | $33.20 | 12800 |
| 2024-01-12 | 34.21 | $33.48 | 2300 |
| 2024-01-11 | 34.30 | $33.53 | 17400 |
| 2024-01-10 | 34.40 | $33.62 | 4100 |
| 2024-01-09 | 34.48 | $33.72 | 54300 |
| 2024-01-08 | 34.56 | $33.99 | 4900 |
| 2024-01-05 | 34.58 | $33.69 | 3900 |
| 2024-01-04 | 34.67 | $33.66 | 2300 |
| 2024-01-03 | 34.77 | $33.77 | 3500 |
| 2024-01-02 | 34.86 | $34.43 | 2900 |
| 2023-12-29 | 34.82 | $34.44 | 6800 |
| 2023-12-28 | 34.76 | $34.68 | 9400 |
| 2023-12-27 | 34.63 | $34.81 | 6000 |
| 2023-12-26 | 34.45 | $34.90 | 3900 |
| 2023-12-22 | 34.22 | $34.58 | 8200 |
| 2023-12-21 | 34.00 | $34.45 | 7000 |
| 2023-12-20 | 33.78 | $34.05 | 8000 |
| 2023-12-19 | 33.59 | $34.56 | 10100 |
| 2023-12-18 | 33.27 | $33.84 | 6400 |
| 2023-12-15 | 33.03 | $33.84 | 39300 |
| 2023-12-14 | 32.76 | $34.00 | 14700 |
| 2023-12-13 | 32.40 | $32.91 | 9900 |
| 2023-12-12 | 32.20 | $32.15 | 7000 |
| 2023-12-11 | 32.14 | $32.35 | 4300 |
| 2023-12-08 | 32.01 | $32.24 | 17000 |
| 2023-12-07 | 31.89 | $32.07 | 14300 |
| 2023-12-06 | 31.77 | $31.83 | 41200 |
| 2023-12-05 | 31.69 | $31.85 | 2800 |
| 2023-12-04 | 31.58 | $32.37 | 9400 |
| 2023-12-01 | 31.35 | $32.20 | 33600 |
| 2023-11-30 | 31.11 | $31.34 | 3400 |
| 2023-11-29 | 31.01 | $31.18 | 900 |
| 2023-11-28 | 30.92 | $31.00 | 34000 |
| 2023-11-27 | 30.86 | $31.10 | 6900 |
| 2023-11-24 | 30.76 | $31.18 | 700 |
| 2023-11-22 | 30.63 | $31.02 | 3900 |
| 2023-11-21 | 30.51 | $30.96 | 2200 |
| 2023-11-20 | 30.38 | $31.14 | 86800 |
| 2023-11-17 | 30.20 | $30.98 | 4500 |
| 2023-11-16 | 30.01 | $30.50 | 2300 |
| 2023-11-15 | 29.89 | $31.08 | 7400 |
| 2023-11-14 | 29.64 | $30.88 | 4400 |
| 2023-11-13 | 29.38 | $29.53 | 4100 |
| 2023-11-10 | 29.37 | $29.58 | 4600 |
| 2023-11-09 | 29.34 | $29.16 | 2000 |
| 2023-11-08 | 29.41 | $29.47 | 56300 |
| 2023-11-07 | 29.41 | $29.73 | 2300 |
| 2023-11-06 | 29.37 | $30.00 | 4100 |
| 2023-11-03 | 29.26 | $30.43 | 5300 |
| 2023-11-02 | 29.05 | $29.82 | 7600 |
| 2023-11-01 | 28.93 | $29.18 | 70300 |
| 2023-10-31 | 28.94 | $28.99 | 2800 |
| 2023-10-30 | 28.98 | $28.76 | 5800 |
| 2023-10-27 | 29.09 | $28.62 | 2900 |
| 2023-10-26 | 29.24 | $28.85 | 15900 |
| 2023-10-25 | 29.37 | $28.89 | 5800 |
| 2023-10-24 | 29.52 | $29.18 | 2800 |
| 2023-10-23 | 29.63 | $29.04 | 3900 |
| 2023-10-20 | 29.80 | $29.41 | 7000 |
| 2023-10-19 | 29.91 | $29.58 | 64800 |
| 2023-10-18 | 30.00 | $30.00 | 17500 |
| 2023-10-17 | 30.02 | $30.50 | 1400 |
| 2023-10-16 | 29.95 | $30.22 | 8300 |
| 2023-10-13 | 29.92 | $29.78 | 4200 |
| 2023-10-12 | 29.97 | $29.86 | 1600 |
| 2023-10-11 | 30.03 | $30.38 | 7400 |
| 2023-10-10 | 29.98 | $30.40 | 7900 |
| 2023-10-09 | 29.92 | $30.14 | 20400 |
| 2023-10-06 | 29.91 | $29.79 | 4300 |
| 2023-10-05 | 29.98 | $29.55 | 3200 |
| 2023-10-04 | 30.11 | $29.66 | 4400 |
| 2023-10-03 | 30.23 | $29.73 | 1700 |
| 2023-10-02 | 30.37 | $30.19 | 7900 |
| 2023-09-29 | 30.43 | $30.67 | 8400 |
| 2023-09-28 | 30.39 | $30.86 | 3700 |
| 2023-09-27 | 30.32 | $30.40 | 13100 |
| 2023-09-26 | 30.33 | $29.99 | 2400 |
| 2023-09-25 | 30.43 | $30.34 | 3700 |
| 2023-09-22 | 30.47 | $30.05 | 2700 |
| 2023-09-21 | 30.59 | $30.16 | 2900 |
| 2023-09-20 | 30.70 | $30.45 | 3900 |
| 2023-09-19 | 30.76 | $30.72 | 5300 |
| 2023-09-18 | 30.78 | $30.76 | 23800 |
| 2023-09-15 | 30.80 | $30.76 | 6800 |
| 2023-09-14 | 30.82 | $31.11 | 5300 |
| 2023-09-13 | 30.77 | $30.49 | 5200 |
| 2023-09-12 | 30.84 | $30.63 | 1200 |
| 2023-09-11 | 30.89 | $30.54 | 6300 |
| 2023-09-08 | 30.98 | $30.70 | 8800 |
| 2023-09-07 | 31.04 | $30.65 | 17800 |
| 2023-09-06 | 31.12 | $30.90 | 6200 |
| 2023-09-05 | 31.17 | $31.12 | 5200 |
| 2023-09-01 | 31.17 | $31.72 | 900 |
| 2023-08-31 | 31.05 | $31.30 | 1700 |
| 2023-08-30 | 31.00 | $31.22 | 4900 |
| 2023-08-29 | 30.96 | $31.08 | 1500 |
| 2023-08-28 | 30.94 | $30.72 | 4000 |
| 2023-08-25 | 30.99 | $30.49 | 23100 |
| 2023-08-24 | 31.10 | $30.43 | 2600 |
| 2023-08-23 | 31.24 | $30.76 | 4000 |
| 2023-08-22 | 31.33 | $30.64 | 1900 |
| 2023-08-21 | 31.46 | $30.93 | 1700 |
| 2023-08-18 | 31.55 | $31.03 | 4400 |
| 2023-08-17 | 31.63 | $30.84 | 7200 |
| 2023-08-16 | 31.77 | $30.95 | 4800 |
| 2023-08-15 | 31.90 | $31.21 | 1400 |
| 2023-08-14 | 31.99 | $31.55 | 3200 |
| 2023-08-11 | 32.02 | $31.59 | 2400 |
| 2023-08-10 | 32.05 | $31.59 | 4500 |
| 2023-08-09 | 32.08 | $31.81 | 4600 |
| 2023-08-08 | 32.06 | $31.76 | 2800 |
| 2023-08-07 | 32.05 | $31.94 | 400 |
| 2023-08-04 | 32.00 | $31.72 | 4400 |
| 2023-08-03 | 31.97 | $31.69 | 500 |
| 2023-08-02 | 31.95 | $31.65 | 500 |
| 2023-08-01 | 31.93 | $32.06 | 2300 |
| 2023-07-31 | 31.81 | $32.03 | 300 |
| 2023-07-28 | 31.67 | $31.74 | 500 |
| 2023-07-27 | 31.57 | $31.45 | 3400 |
| 2023-07-26 | 31.51 | $31.59 | 11200 |
| 2023-07-25 | 31.41 | $31.49 | 41200 |
| 2023-07-24 | 31.30 | $31.33 | 1200 |
| 2023-07-21 | 31.21 | $31.08 | 2700 |
| 2023-07-20 | 31.16 | $31.24 | 6800 |
| 2023-07-19 | 31.05 | $31.40 | 4600 |
| 2023-07-18 | 30.89 | $31.23 | 7400 |
| 2023-07-17 | 30.74 | $30.79 | 7500 |
| 2023-07-14 | 30.66 | $30.65 | 11800 |
| 2023-07-13 | 30.58 | $31.05 | 22100 |
| 2023-07-12 | 30.40 | $30.86 | 2300 |
| 2023-07-11 | 30.23 | $30.70 | 12900 |
| 2023-07-10 | 30.07 | $30.23 | 200 |
| 2023-07-07 | 29.97 | $29.90 | 200 |
| 2023-07-06 | 29.93 | $29.50 | 800 |
| 2023-07-05 | 29.96 | $29.97 | 5500 |
| 2023-07-03 | 29.89 | $30.33 | 100 |
| 2023-06-30 | 29.73 | $30.15 | 2300 |
| 2023-06-29 | 29.58 | $30.03 | 400 |
| 2023-06-28 | 29.43 | $29.52 | 800 |
| 2023-06-27 | 29.36 | $29.47 | 7400 |
| 2023-06-26 | 29.29 | $28.99 | 6000 |
| 2023-06-23 | 29.31 | $28.83 | 100 |
| 2023-06-22 | 29.35 | $29.07 | 2500 |
| 2023-06-21 | 29.36 | $29.27 | 200 |
| 2023-06-20 | 29.31 | $29.32 | 13500 |
| 2023-06-16 | 29.25 | $29.39 | 1700 |
| 2023-06-15 | 29.16 | $29.54 | 3300 |
| 2023-06-14 | 29.02 | $29.24 | 7000 |
| 2023-06-13 | 28.92 | $29.56 | 70700 |
| 2023-06-12 | 28.73 | $29.23 | 1700 |
| 2023-06-09 | 28.58 | $29.16 | 1000 |
| 2023-06-08 | 28.41 | $29.33 | 151100 |
| 2023-06-07 | 28.19 | $29.53 | 13300 |
| 2023-06-06 | 27.88 | $28.84 | 23700 |
| 2023-06-05 | 27.67 | $28.03 | 2700 |
| 2023-06-02 | 27.60 | $28.43 | 15200 |
| 2023-06-01 | 27.43 | $27.20 | 35900 |
| 2023-05-31 | 27.49 | $27.00 | 2500 |
| 2023-05-30 | 27.60 | $27.50 | 1500 |
| 2023-05-26 | 27.63 | $27.73 | 700 |
| 2023-05-25 | 27.62 | $27.51 | 1500 |
| 2023-05-24 | 27.64 | $27.73 | 1000 |
| 2023-05-23 | 27.63 | $27.82 | 300 |
| 2023-05-22 | 27.60 | $27.94 | 200 |
| 2023-05-19 | 27.54 | $27.85 | 3000 |
| 2023-05-18 | 27.48 | $28.13 | 100 |
| 2023-05-17 | 27.36 | $27.74 | 500 |
| 2023-05-16 | 27.30 | $27.19 | 600 |
| 2023-05-15 | 27.36 | $27.65 | 100 |
| 2023-05-12 | 27.32 | $27.36 | 200 |
| 2023-05-11 | 27.34 | $27.39 | 500 |
| 2023-05-10 | 27.36 | $27.49 | 500 |
| 2023-05-09 | 27.36 | $27.45 | 100 |
| 2023-05-08 | 27.38 | $27.51 | 1600 |
| 2023-05-05 | 27.38 | $27.49 | 2400 |
| 2023-05-04 | 27.39 | $26.78 | 600 |
| 2023-05-03 | 27.55 | $27.28 | 500 |
| 2023-05-02 | 27.64 | $27.40 | 3600 |
| 2023-05-01 | 27.72 | $27.82 | 200 |
| 2023-04-28 | 27.72 | $27.93 | 2000 |
| 2023-04-27 | 27.70 | $27.54 | 2300 |
| 2023-04-26 | 27.76 | $27.13 | 500 |
| 2023-04-25 | 27.92 | $27.37 | 2400 |
| 2023-04-24 | 28.05 | $28.14 | 1200 |
| 2023-04-21 | 28.04 | $27.97 | 1500 |
| 2023-04-20 | 28.07 | $28.15 | 2700 |
| 2023-04-19 | 28.06 | $28.32 | 9000 |
| 2023-04-18 | 28.02 | $28.40 | 800 |
| 2023-04-17 | 27.96 | $28.37 | 100 |
| 2023-04-14 | 27.89 | $28.29 | 900 |
| 2023-04-13 | 27.83 | $28.29 | 200 |
| 2023-04-12 | 27.76 | $28.02 | 1700 |
| 2023-04-11 | 27.74 | $28.31 | 400 |
| 2023-04-10 | 27.66 | $27.93 | 800 |
| 2023-04-06 | 27.64 | $27.48 | 100 |
| 2023-04-05 | 27.72 | $27.72 | 100 |
| 2023-04-04 | 27.77 | $28.01 | 1100 |
| 2023-04-03 | 27.76 | $28.65 | 1000 |
| 2023-03-31 | 27.62 | $28.57 | 1300 |
| 2023-03-30 | 27.48 | $28.01 | 1500 |
| 2023-03-29 | 27.43 | $27.94 | 2000 |
| 2023-03-28 | 27.40 | $27.76 | 3700 |
| 2023-03-27 | 27.40 | $27.58 | 3500 |
| 2023-03-24 | 27.45 | $27.25 | 1700 |
| 2023-03-23 | 27.58 | $27.23 | 5800 |
| 2023-03-22 | 27.73 | $27.38 | 3300 |
| 2023-03-21 | 27.88 | $28.04 | 1100 |
| 2023-03-20 | 27.93 | $27.52 | 10800 |
| 2023-03-17 | 28.09 | $27.24 | 1600 |
| 2023-03-16 | 28.34 | $27.79 | 9000 |
| 2023-03-15 | 28.52 | $27.25 | 3800 |
| 2023-03-14 | 28.84 | $27.93 | 2500 |
| 2023-03-13 | 29.08 | $27.62 | 5300 |
| 2023-03-10 | 29.41 | $28.22 | 1300 |
| 2023-03-09 | 29.68 | $28.92 | 2100 |
| 2023-03-08 | 29.85 | $29.45 | 100 |
| 2023-03-07 | 29.93 | $29.38 | 400 |
| 2023-03-06 | 30.03 | $29.57 | 3900 |
| 2023-03-03 | 30.11 | $30.17 | 2400 |
| 2023-03-02 | 30.08 | $29.89 | 3700 |
| 2023-03-01 | 30.10 | $29.73 | 1100 |
| 2023-02-28 | 30.15 | $29.68 | 1500 |
| 2023-02-27 | 30.23 | $29.59 | 1600 |
| 2023-02-24 | 30.33 | $29.53 | 29600 |
| 2023-02-23 | 30.46 | $29.83 | 1000 |
| 2023-02-22 | 30.54 | $29.65 | 8500 |
| 2023-02-21 | 30.68 | $29.52 | 7300 |
| 2023-02-17 | 30.86 | $30.56 | 600 |
| 2023-02-16 | 30.84 | $30.58 | 2000 |
| 2023-02-15 | 30.82 | $30.73 | 100 |
| 2023-02-14 | 30.75 | $30.50 | 6700 |
| 2023-02-13 | 30.72 | $30.50 | 8800 |
| 2023-02-10 | 30.68 | $30.00 | 1300 |
| 2023-02-09 | 30.74 | $29.99 | 1600 |
| 2023-02-08 | 30.80 | $30.23 | 4700 |
| 2023-02-07 | 30.81 | $31.03 | 17800 |
| 2023-02-06 | 30.65 | $30.61 | 3000 |
| 2023-02-03 | 30.55 | $31.15 | 5500 |
| 2023-02-02 | 30.32 | $31.42 | 14600 |
| 2023-02-01 | 29.98 | $30.82 | 1700 |
| 2023-01-31 | 29.71 | $30.29 | — |
| 2023-01-30 | 29.51 | $29.50 | 100 |
| 2023-01-27 | 29.44 | $29.71 | 2900 |
| 2023-01-26 | 29.31 | $29.60 | 1100 |
| 2023-01-25 | 29.17 | $29.46 | 500 |
| 2023-01-24 | 29.04 | $29.31 | 400 |
| 2023-01-23 | 28.92 | $29.43 | 1200 |
| 2023-01-20 | 28.75 | $28.98 | 2000 |
| 2023-01-19 | 28.64 | $28.43 | 700 |
| 2023-01-18 | 28.63 | $28.74 | 1400 |
| 2023-01-17 | 28.55 | $29.06 | 3800 |
| 2023-01-13 | 28.39 | $29.25 | 3300 |
| 2023-01-12 | 28.16 | $29.15 | 5700 |
| 2023-01-11 | 27.91 | $28.91 | 2000 |
| 2023-01-10 | 27.67 | $28.54 | 700 |
| 2023-01-09 | 27.47 | $28.18 | 6000 |
| 2023-01-06 | 27.31 | $28.16 | 3700 |
| 2023-01-05 | 27.13 | $27.38 | — |
| 2023-01-04 | 27.08 | $27.51 | 100 |
| 2023-01-03 | 27.00 | $26.97 | 200 |
| 2022-12-30 | 27.03 | $26.90 | 12000 |
| 2022-12-29 | 27.07 | $27.01 | 6800 |
| 2022-12-28 | 27.10 | $26.40 | 26400 |
| 2022-12-27 | 27.26 | $27.07 | 2300 |
| 2022-12-23 | 27.30 | $27.02 | 7100 |
| 2022-12-22 | 27.36 | $26.76 | 2400 |
| 2022-12-21 | 27.49 | $27.11 | 26200 |
| 2022-12-20 | 27.57 | $26.65 | 500 |
| 2022-12-19 | 27.75 | $26.61 | 4100 |
| 2022-12-16 | 27.97 | $26.93 | 600 |
| 2022-12-15 | 28.15 | $27.21 | 12300 |
| 2022-12-14 | 28.31 | $27.92 | 400 |
| 2022-12-13 | 28.34 | $28.06 | 13700 |
| 2022-12-12 | 28.33 | $27.93 | 2100 |
| 2022-12-09 | 28.36 | $27.60 | 8600 |
| 2022-12-08 | 28.45 | $27.95 | 50900 |
| 2022-12-07 | 28.48 | $27.85 | 100 |
| 2022-12-06 | 28.53 | $27.84 | 5100 |
| 2022-12-05 | 28.59 | $27.99 | 100 |
| 2022-12-02 | 28.62 | $28.64 | 600 |
| 2022-12-01 | 28.51 | $28.56 | 5300 |
| 2022-11-30 | 28.40 | $28.59 | 4400 |
| 2022-11-29 | 28.26 | $28.09 | 6500 |
| 2022-11-28 | 28.19 | $27.85 | 100 |
| 2022-11-25 | 28.16 | $28.38 | — |
| 2022-11-23 | 28.01 | $28.32 | 7900 |
| 2022-11-22 | 27.84 | $28.28 | 100 |
| 2022-11-21 | 27.65 | $27.66 | 100 |
| 2022-11-18 | 27.56 | $27.74 | — |
| 2022-11-17 | 27.43 | $27.48 | 100 |
| 2022-11-16 | 27.32 | $27.42 | 2200 |
| 2022-11-15 | 27.21 | $28.08 | 400 |
| 2022-11-14 | 26.94 | $27.64 | 2000 |
| 2022-11-11 | 26.71 | $28.03 | 600 |
| 2022-11-10 | 26.36 | $27.42 | 100 |
| 2022-11-09 | 26.08 | $25.66 | 7100 |
| 2022-11-08 | 26.12 | $26.32 | 2700 |
| 2022-11-07 | 26.02 | $26.28 | 2900 |
| 2022-11-04 | 25.92 | $25.96 | 100 |
| 2022-11-03 | 25.87 | $25.41 | 200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.64
2026-07-17
Close Price
$41.77
Vol: 3918
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.12
Average
33.60
Maximum
41.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.64 | $41.77 | 3918 |
| 2026-07-16 | 41.50 | $42.17 | 13600 |
| 2026-07-15 | 41.19 | $41.28 | 12600 |
| 2026-07-14 | 41.09 | $40.98 | 1003 |
| 2026-07-13 | 41.06 | $41.30 | 1518 |
| 2026-07-10 | 40.92 | $41.02 | 4909 |
| 2026-07-09 | 40.83 | $40.70 | 6200 |
| 2026-07-08 | 40.81 | $40.60 | 11200 |
| 2026-07-07 | 40.82 | $41.13 | 6722 |
| 2026-07-06 | 40.66 | $41.04 | 1432 |
| 2026-07-02 | 40.48 | $40.99 | 4514 |
| 2026-07-01 | 40.28 | $40.63 | 6909 |
| 2026-06-30 | 40.15 | $40.36 | 5600 |
| 2026-06-29 | 40.07 | $40.37 | 11527 |
| 2026-06-26 | 39.97 | $40.63 | 3216 |
| 2026-06-25 | 39.77 | $39.60 | 6228 |
| 2026-06-24 | 39.85 | $39.94 | 3100 |
| 2026-06-23 | 39.84 | $39.49 | 4800 |
| 2026-06-22 | 39.96 | $39.33 | 6100 |
| 2026-06-18 | 40.17 | $39.58 | 4300 |
| 2026-06-17 | 40.33 | $39.54 | 2400 |
| 2026-06-16 | 40.55 | $40.32 | 2322 |
| 2026-06-15 | 40.55 | $40.37 | 11615 |
| 2026-06-12 | 40.53 | $40.77 | 3700 |
| 2026-06-11 | 40.38 | $40.46 | 3600 |
| 2026-06-10 | 40.29 | $40.10 | 2500 |
| 2026-06-09 | 40.28 | $40.33 | 2800 |
| 2026-06-08 | 40.20 | $40.09 | 3300 |
| 2026-06-05 | 40.16 | $39.85 | 5800 |
| 2026-06-04 | 40.19 | $40.15 | 1620 |
| 2026-06-03 | 40.13 | $39.91 | 2700 |
| 2026-06-02 | 40.11 | $40.42 | 11331 |
| 2026-06-01 | 39.93 | $40.53 | 7800 |
| 2026-05-29 | 39.67 | $39.96 | 3400 |
| 2026-05-28 | 39.53 | $40.27 | 4126 |
| 2026-05-27 | 39.25 | $39.88 | 3831 |
| 2026-05-26 | 39.03 | $39.79 | 6600 |
| 2026-05-22 | 38.80 | $39.48 | 7600 |
| 2026-05-21 | 38.61 | $38.85 | 2000 |
| 2026-05-20 | 38.58 | $38.71 | 29517 |
| 2026-05-19 | 38.60 | $38.29 | 1500 |
| 2026-05-18 | 38.75 | $38.68 | 2616 |
| 2026-05-15 | 38.81 | $38.21 | 1402 |
| 2026-05-14 | 39.03 | $38.49 | 6400 |
| 2026-05-13 | 39.22 | $38.28 | 2907 |
| 2026-05-12 | 39.51 | $38.63 | 8000 |
| 2026-05-11 | 39.74 | $39.14 | 10700 |
| 2026-05-08 | 39.86 | $39.58 | 3208 |
| 2026-05-07 | 39.86 | $39.51 | 2247 |
| 2026-05-06 | 39.88 | $39.61 | 1100 |
| 2026-05-05 | 39.86 | $39.81 | 4700 |
| 2026-05-04 | 39.76 | $39.25 | 2132 |
| 2026-05-01 | 39.80 | $39.57 | 4604 |
| 2026-04-30 | 39.75 | $39.72 | 7519 |
| 2026-04-29 | 39.62 | $39.37 | 4101 |
| 2026-04-28 | 39.58 | $39.34 | 13600 |
| 2026-04-27 | 39.51 | $39.35 | 5900 |
| 2026-04-24 | 39.43 | $39.10 | 3219 |
| 2026-04-23 | 39.39 | $39.14 | 4028 |
| 2026-04-22 | 39.32 | $39.63 | 9300 |
| 2026-04-21 | 39.07 | $39.46 | 7900 |
| 2026-04-20 | 38.81 | $39.32 | 8500 |
| 2026-04-17 | 38.53 | $38.99 | 8500 |
| 2026-04-16 | 38.28 | $38.56 | 12943 |
| 2026-04-15 | 38.11 | $38.38 | 11800 |
| 2026-04-14 | 37.96 | $38.21 | 3900 |
| 2026-04-13 | 37.83 | $38.20 | 5200 |
| 2026-04-10 | 37.66 | $37.60 | 7100 |
| 2026-04-09 | 37.65 | $37.83 | 9443 |
| 2026-04-08 | 37.56 | $37.84 | 22319 |
| 2026-04-07 | 37.45 | $37.69 | 12800 |
| 2026-04-06 | 37.35 | $37.79 | 2800 |
| 2026-04-02 | 37.21 | $37.55 | 1407 |
| 2026-04-01 | 37.11 | $37.43 | 32400 |
| 2026-03-31 | 37.04 | $37.42 | 1400 |
| 2026-03-30 | 36.95 | $36.94 | 4300 |
| 2026-03-27 | 36.99 | $37.13 | 5700 |
| 2026-03-26 | 36.99 | $37.53 | 1843 |
| 2026-03-25 | 36.87 | $37.43 | 3744 |
| 2026-03-24 | 36.75 | $37.44 | 8909 |
| 2026-03-23 | 36.61 | $37.38 | 5406 |
| 2026-03-20 | 36.47 | $36.59 | 5900 |
| 2026-03-19 | 36.55 | $36.84 | 9840 |
| 2026-03-18 | 36.58 | $36.60 | 8300 |
| 2026-03-17 | 36.71 | $36.96 | 3917 |
| 2026-03-16 | 36.75 | $36.63 | 40100 |
| 2026-03-13 | 36.91 | $36.51 | 5828 |
| 2026-03-12 | 37.16 | $36.73 | 9927 |
| 2026-03-11 | 37.39 | $37.15 | 5034 |
| 2026-03-10 | 37.55 | $37.03 | 12600 |
| 2026-03-09 | 37.78 | $37.42 | 2200 |
| 2026-03-06 | 37.95 | $37.61 | 2700 |
| 2026-03-05 | 38.09 | $38.18 | 6023 |
| 2026-03-04 | 38.08 | $38.38 | 4900 |
| 2026-03-03 | 38.00 | $38.01 | 4434 |
| 2026-03-02 | 38.02 | $37.97 | 7843 |
| 2026-02-27 | 38.06 | $37.79 | 19400 |
| 2026-02-26 | 38.17 | $38.15 | 5146 |
| 2026-02-25 | 38.19 | $37.88 | 4000 |
| 2026-02-24 | 38.29 | $37.89 | 10321 |
| 2026-02-23 | 38.41 | $37.63 | 8228 |
| 2026-02-20 | 38.63 | $38.57 | 15300 |
| 2026-02-19 | 38.60 | $38.46 | 7800 |
| 2026-02-18 | 38.60 | $38.44 | 8200 |
| 2026-02-17 | 38.59 | $38.18 | 9447 |
| 2026-02-13 | 38.66 | $38.37 | 15626 |
| 2026-02-12 | 38.67 | $37.93 | 7639 |
| 2026-02-11 | 38.82 | $38.80 | 11739 |
| 2026-02-10 | 38.72 | $38.90 | 69800 |
| 2026-02-09 | 38.55 | $38.77 | 6900 |
| 2026-02-06 | 38.39 | $38.97 | 32600 |
| 2026-02-05 | 38.11 | $38.09 | 12700 |
| 2026-02-04 | 38.04 | $38.55 | 8021 |
| 2026-02-03 | 37.81 | $37.49 | 15909 |
| 2026-02-02 | 37.86 | $37.95 | 6530 |
| 2026-01-30 | 37.77 | $37.69 | 12300 |
| 2026-01-29 | 37.73 | $37.38 | 26135 |
| 2026-01-28 | 37.77 | $37.33 | 9000 |
| 2026-01-27 | 37.84 | $37.44 | 5100 |
| 2026-01-26 | 37.87 | $37.57 | 8100 |
| 2026-01-23 | 37.86 | $37.62 | 7407 |
| 2026-01-22 | 37.83 | $38.02 | 10500 |
| 2026-01-21 | 37.65 | $37.93 | 13630 |
| 2026-01-20 | 37.46 | $36.85 | 11400 |
| 2026-01-16 | 37.55 | $37.48 | 4130 |
| 2026-01-15 | 37.46 | $37.77 | 4108 |
| 2026-01-14 | 37.25 | $37.43 | 6135 |
| 2026-01-13 | 37.09 | $37.19 | 6236 |
| 2026-01-12 | 36.97 | $37.58 | 5546 |
| 2026-01-09 | 36.69 | $37.18 | 8317 |
| 2026-01-08 | 36.46 | $36.99 | 12902 |
| 2026-01-07 | 36.25 | $36.23 | 7126 |
| 2026-01-06 | 36.22 | $36.57 | 2607 |
| 2026-01-05 | 36.08 | $36.19 | 12700 |
| 2026-01-02 | 36.03 | $35.74 | 6900 |
| 2025-12-31 | 36.10 | $35.47 | 21200 |
| 2025-12-30 | 36.27 | $35.80 | 7600 |
| 2025-12-29 | 36.37 | $35.94 | 4616 |
| 2025-12-26 | 36.45 | $36.16 | 5514 |
| 2025-12-24 | 36.46 | $36.13 | 3339 |
| 2025-12-23 | 36.48 | $36.01 | 15500 |
| 2025-12-22 | 36.53 | $36.21 | 7600 |
| 2025-12-19 | 36.53 | $35.97 | 6248 |
| 2025-12-18 | 36.59 | $36.13 | 10200 |
| 2025-12-17 | 36.60 | $36.24 | 13100 |
| 2025-12-16 | 36.58 | $36.13 | 8800 |
| 2025-12-15 | 36.57 | $36.44 | 11900 |
| 2025-12-12 | 36.45 | $36.54 | 3600 |
| 2025-12-11 | 36.26 | $36.69 | 2822 |
| 2025-12-10 | 35.97 | $36.44 | 3000 |
| 2025-12-09 | 35.69 | $35.68 | 6400 |
| 2025-12-08 | 35.59 | $35.48 | 4600 |
| 2025-12-05 | 35.52 | $35.75 | 14200 |
| 2025-12-04 | 35.34 | $35.69 | 35549 |
| 2025-12-03 | 35.13 | $35.84 | 8400 |
| 2025-12-02 | 34.83 | $35.20 | 26700 |
| 2025-12-01 | 34.66 | $35.34 | 2812 |
| 2025-11-28 | 34.41 | $35.16 | 9893 |
| 2025-11-26 | 34.17 | $35.12 | 9900 |
| 2025-11-25 | 33.88 | $34.98 | 9600 |
| 2025-11-24 | 33.58 | $34.16 | 21409 |
| 2025-11-21 | 33.49 | $34.02 | 13012 |
| 2025-11-20 | 33.42 | $32.94 | 7240 |
| 2025-11-19 | 33.69 | $33.43 | 9600 |
| 2025-11-18 | 33.87 | $33.62 | 18500 |
| 2025-11-17 | 34.04 | $33.43 | 20119 |
| 2025-11-14 | 34.32 | $34.22 | 7800 |
| 2025-11-13 | 34.40 | $34.38 | 3400 |
| 2025-11-12 | 34.46 | $34.84 | 4942 |
| 2025-11-11 | 34.39 | $34.87 | 5568 |
| 2025-11-10 | 34.31 | $34.66 | 6124 |
| 2025-11-07 | 34.27 | $34.41 | 6700 |
| 2025-11-06 | 34.32 | $34.16 | 2300 |
| 2025-11-05 | 34.45 | $34.57 | 36205 |
| 2025-11-04 | 34.50 | $34.25 | 11300 |
| 2025-11-03 | 34.66 | $34.47 | 8736 |
| 2025-10-31 | 34.80 | $34.59 | 7700 |
| 2025-10-30 | 34.93 | $34.57 | 1032 |
| 2025-10-29 | 35.10 | $34.72 | 16927 |
| 2025-10-28 | 35.26 | $35.40 | 17500 |
| 2025-10-27 | 35.25 | $35.61 | 9500 |
| 2025-10-24 | 35.16 | $35.56 | 9500 |
| 2025-10-23 | 35.08 | $35.65 | 18600 |
| 2025-10-22 | 34.96 | $35.30 | 4538 |
| 2025-10-21 | 34.92 | $35.57 | 5717 |
| 2025-10-20 | 34.80 | $35.31 | 17900 |
| 2025-10-17 | 34.74 | $34.93 | 7523 |
| 2025-10-16 | 34.80 | $34.85 | 4600 |
| 2025-10-15 | 34.90 | $35.16 | 5700 |
| 2025-10-14 | 34.93 | $35.11 | 10912 |
| 2025-10-13 | 34.99 | $34.70 | 5700 |
| 2025-10-10 | 35.20 | $34.08 | 17500 |
| 2025-10-09 | 35.66 | $35.31 | 4300 |
| 2025-10-08 | 35.83 | $35.72 | 7517 |
| 2025-10-07 | 35.91 | $35.67 | 1900 |
| 2025-10-06 | 36.03 | $36.13 | 2100 |
| 2025-10-03 | 36.03 | $36.28 | 8700 |
| 2025-10-02 | 35.98 | $36.05 | 1300 |
| 2025-10-01 | 35.99 | $36.12 | 48300 |
| 2025-09-30 | 35.99 | $35.86 | 5100 |
| 2025-09-29 | 36.07 | $35.94 | 6826 |
| 2025-09-26 | 36.14 | $36.15 | 23400 |
| 2025-09-25 | 36.16 | $35.69 | 4100 |
| 2025-09-24 | 36.33 | $36.20 | 9124 |
| 2025-09-23 | 36.37 | $36.24 | 2300 |
| 2025-09-22 | 36.41 | $36.27 | 10600 |
| 2025-09-19 | 36.44 | $36.01 | 8312 |
| 2025-09-18 | 36.55 | $36.66 | 8700 |
| 2025-09-17 | 36.49 | $36.23 | 4300 |
| 2025-09-16 | 36.54 | $36.31 | 2600 |
| 2025-09-15 | 36.57 | $36.18 | 5540 |
| 2025-09-12 | 36.64 | $36.26 | 8400 |
| 2025-09-11 | 36.70 | $36.84 | 5700 |
| 2025-09-10 | 36.57 | $36.05 | 5700 |
| 2025-09-09 | 36.67 | $36.18 | 15100 |
| 2025-09-08 | 36.73 | $36.50 | 8000 |
| 2025-09-05 | 36.70 | $36.62 | 12600 |
| 2025-09-04 | 36.61 | $36.46 | 9900 |
| 2025-09-03 | 36.54 | $36.01 | 10100 |
| 2025-09-02 | 36.60 | $36.15 | 5600 |
| 2025-08-29 | 36.60 | $36.36 | 5200 |
| 2025-08-28 | 36.53 | $36.53 | 4300 |
| 2025-08-27 | 36.38 | $36.64 | 7400 |
| 2025-08-26 | 36.15 | $36.31 | 4200 |
| 2025-08-25 | 35.96 | $36.37 | 3200 |
| 2025-08-22 | 35.71 | $36.61 | 10400 |
| 2025-08-21 | 35.31 | $35.11 | 12600 |
| 2025-08-20 | 35.29 | $35.08 | 3500 |
| 2025-08-19 | 35.27 | $35.30 | 12700 |
| 2025-08-18 | 35.17 | $35.36 | 10300 |
| 2025-08-15 | 35.01 | $35.25 | 19100 |
| 2025-08-14 | 34.86 | $35.55 | 8400 |
| 2025-08-13 | 34.57 | $35.96 | 18600 |
| 2025-08-12 | 34.08 | $34.96 | 3400 |
| 2025-08-11 | 33.79 | $33.84 | 7900 |
| 2025-08-08 | 33.80 | $33.99 | 5200 |
| 2025-08-07 | 33.77 | $33.74 | 4500 |
| 2025-08-06 | 33.80 | $33.75 | 6300 |
| 2025-08-05 | 33.84 | $33.86 | 3500 |
| 2025-08-04 | 33.86 | $33.54 | 11600 |
| 2025-08-01 | 33.97 | $32.84 | 8500 |
| 2025-07-31 | 34.33 | $33.42 | 17400 |
| 2025-07-30 | 34.59 | $33.90 | 5500 |
| 2025-07-29 | 34.73 | $34.45 | 4400 |
| 2025-07-28 | 34.73 | $34.76 | 13800 |
| 2025-07-25 | 34.63 | $34.62 | 5700 |
| 2025-07-24 | 34.53 | $34.59 | 5100 |
| 2025-07-23 | 34.41 | $35.01 | 5400 |
| 2025-07-22 | 34.13 | $34.45 | 3000 |
| 2025-07-21 | 33.96 | $33.51 | 5600 |
| 2025-07-18 | 34.04 | $33.62 | 2700 |
| 2025-07-17 | 34.09 | $33.92 | 5000 |
| 2025-07-16 | 34.06 | $33.39 | 3600 |
| 2025-07-15 | 34.17 | $33.33 | 10700 |
| 2025-07-14 | 34.33 | $34.02 | 1200 |
| 2025-07-11 | 34.28 | $34.15 | 1400 |
| 2025-07-10 | 34.17 | $34.54 | 4300 |
| 2025-07-09 | 33.90 | $34.13 | 2000 |
| 2025-07-08 | 33.70 | $33.91 | 2700 |
| 2025-07-07 | 33.50 | $33.47 | 1900 |
| 2025-07-03 | 33.40 | $34.00 | 3300 |
| 2025-07-02 | 33.10 | $33.98 | 7400 |
| 2025-07-01 | 32.73 | $33.37 | 5200 |
| 2025-06-30 | 32.47 | $32.52 | 4300 |
| 2025-06-27 | 32.41 | $32.60 | 21000 |
| 2025-06-26 | 32.32 | $32.47 | 19200 |
| 2025-06-25 | 32.24 | $32.05 | 1400 |
| 2025-06-24 | 32.27 | $32.24 | 5100 |
| 2025-06-23 | 32.25 | $32.12 | 1000 |
| 2025-06-20 | 32.26 | $32.01 | 1600 |
| 2025-06-18 | 32.30 | $31.96 | 5000 |
| 2025-06-17 | 32.37 | $31.95 | 5100 |
| 2025-06-16 | 32.44 | $32.35 | 4700 |
| 2025-06-13 | 32.40 | $31.94 | 8700 |
| 2025-06-12 | 32.48 | $32.53 | 5300 |
| 2025-06-11 | 32.37 | $32.62 | 1300 |
| 2025-06-10 | 32.21 | $32.41 | 3100 |
| 2025-06-09 | 32.08 | $32.41 | 3400 |
| 2025-06-06 | 31.91 | $32.04 | 7000 |
| 2025-06-05 | 31.82 | $31.69 | 1000 |
| 2025-06-04 | 31.81 | $31.77 | 8100 |
| 2025-06-03 | 31.78 | $31.75 | 7900 |
| 2025-06-02 | 31.73 | $31.07 | 3900 |
| 2025-05-30 | 31.89 | $31.30 | 4500 |
| 2025-05-29 | 32.01 | $31.43 | 6000 |
| 2025-05-28 | 32.10 | $31.40 | 3000 |
| 2025-05-27 | 32.21 | $31.89 | 3700 |
| 2025-05-23 | 32.19 | $31.07 | 2800 |
| 2025-05-22 | 32.40 | $31.34 | 7600 |
| 2025-05-21 | 32.57 | $31.40 | 6400 |
| 2025-05-20 | 32.75 | $32.27 | 7400 |
| 2025-05-19 | 32.67 | $32.34 | 10600 |
| 2025-05-16 | 32.54 | $32.63 | 9200 |
| 2025-05-15 | 32.28 | $32.32 | 4300 |
| 2025-05-14 | 32.03 | $32.28 | 2400 |
| 2025-05-13 | 31.74 | $32.63 | 1100 |
| 2025-05-12 | 31.26 | $32.36 | 18400 |
| 2025-05-09 | 30.75 | $30.96 | 4800 |
| 2025-05-08 | 30.57 | $30.95 | 11900 |
| 2025-05-07 | 30.35 | $30.30 | 14800 |
| 2025-05-06 | 30.28 | $30.27 | 4100 |
| 2025-05-05 | 30.21 | $30.44 | 11000 |
| 2025-05-02 | 30.06 | $30.80 | 13900 |
| 2025-05-01 | 29.76 | $30.10 | 16100 |
| 2025-04-30 | 29.62 | $29.95 | 136500 |
| 2025-04-29 | 29.51 | $30.17 | 8700 |
| 2025-04-28 | 29.30 | $30.03 | 15700 |
| 2025-04-25 | 29.09 | $29.99 | 12000 |
| 2025-04-24 | 28.86 | $30.04 | 11300 |
| 2025-04-23 | 28.57 | $29.43 | 12800 |
| 2025-04-22 | 28.42 | $29.20 | 14900 |
| 2025-04-21 | 28.33 | $28.51 | 35000 |
| 2025-04-17 | 28.45 | $29.05 | 12400 |
| 2025-04-16 | 28.44 | $28.65 | 9900 |
| 2025-04-15 | 28.58 | $28.95 | 6300 |
| 2025-04-14 | 28.66 | $29.20 | 43900 |
| 2025-04-11 | 28.70 | $29.06 | 10000 |
| 2025-04-10 | 28.82 | $28.54 | 7100 |
| 2025-04-09 | 29.14 | $29.83 | 21900 |
| 2025-04-08 | 29.14 | $27.29 | 23100 |
| 2025-04-07 | 29.97 | $28.27 | 44100 |
| 2025-04-04 | 30.68 | $28.72 | 57300 |
| 2025-04-03 | 31.41 | $29.91 | 35700 |
| 2025-04-02 | 31.93 | $32.30 | 6400 |
| 2025-04-01 | 31.81 | $31.84 | 17500 |
| 2025-03-31 | 31.81 | $31.54 | 19900 |
| 2025-03-28 | 31.91 | $31.60 | 23000 |
| 2025-03-27 | 32.02 | $32.23 | 45400 |
| 2025-03-26 | 31.95 | $32.35 | 7300 |
| 2025-03-25 | 31.84 | $32.46 | 10200 |
| 2025-03-24 | 31.68 | $32.59 | 10900 |
| 2025-03-21 | 31.44 | $31.78 | 5400 |
| 2025-03-20 | 31.42 | $32.06 | 34300 |
| 2025-03-19 | 31.31 | $32.24 | 6300 |
| 2025-03-18 | 31.13 | $31.85 | 9300 |
| 2025-03-17 | 31.05 | $32.10 | 15700 |
| 2025-03-14 | 30.89 | $31.58 | 16900 |
| 2025-03-13 | 30.88 | $30.81 | 17600 |
| 2025-03-12 | 31.12 | $31.24 | 13100 |
| 2025-03-11 | 31.30 | $31.35 | 19100 |
| 2025-03-10 | 31.50 | $31.89 | 27100 |
| 2025-03-07 | 31.59 | $32.21 | 25100 |
| 2025-03-06 | 31.61 | $31.75 | 25400 |
| 2025-03-05 | 31.81 | $31.72 | 11600 |
| 2025-03-04 | 32.07 | $31.41 | 36100 |
| 2025-03-03 | 32.50 | $31.74 | 39300 |
| 2025-02-28 | 32.94 | $32.68 | 5100 |
| 2025-02-27 | 33.19 | $32.56 | 14800 |
| 2025-02-26 | 33.54 | $33.19 | 10000 |
| 2025-02-25 | 33.78 | $33.38 | 18400 |
| 2025-02-24 | 34.03 | $33.57 | 23700 |
| 2025-02-21 | 34.27 | $33.63 | 8800 |
| 2025-02-20 | 34.55 | $34.43 | 14000 |
| 2025-02-19 | 34.65 | $34.66 | 4300 |
| 2025-02-18 | 34.70 | $34.91 | 15100 |
| 2025-02-14 | 34.69 | $34.85 | 4700 |
| 2025-02-13 | 34.69 | $34.95 | 10900 |
| 2025-02-12 | 34.68 | $34.34 | 4400 |
| 2025-02-11 | 34.85 | $34.86 | 8900 |
| 2025-02-10 | 34.91 | $34.73 | 8100 |
| 2025-02-07 | 35.02 | $34.44 | 8700 |
| 2025-02-06 | 35.26 | $34.76 | 22200 |
| 2025-02-05 | 35.44 | $35.20 | 13600 |
| 2025-02-04 | 35.53 | $35.15 | 18900 |
| 2025-02-03 | 35.66 | $34.87 | 10400 |
| 2025-01-31 | 35.90 | $35.52 | 12300 |
| 2025-01-30 | 35.98 | $36.07 | 3400 |
| 2025-01-29 | 35.91 | $35.78 | 3000 |
| 2025-01-28 | 35.91 | $35.80 | 1900 |
| 2025-01-27 | 35.91 | $35.89 | 18500 |
| 2025-01-24 | 35.88 | $35.88 | 7600 |
| 2025-01-23 | 35.84 | $36.12 | 4800 |
| 2025-01-22 | 35.71 | $36.03 | 18200 |
| 2025-01-21 | 35.58 | $36.33 | 10900 |
| 2025-01-17 | 35.33 | $35.99 | 5400 |
| 2025-01-16 | 35.14 | $35.88 | 9900 |
| 2025-01-15 | 34.95 | $35.92 | 12900 |
| 2025-01-14 | 34.70 | $35.35 | 15500 |
| 2025-01-13 | 34.59 | $35.12 | 11900 |
| 2025-01-10 | 34.54 | $34.68 | 11000 |
| 2025-01-08 | 34.62 | $35.03 | 34100 |
| 2025-01-07 | 34.62 | $35.11 | 12900 |
| 2025-01-06 | 34.61 | $35.23 | 9200 |
| 2025-01-03 | 34.56 | $35.19 | 5800 |
| 2025-01-02 | 34.53 | $34.90 | 5900 |
| 2024-12-31 | 34.61 | $34.95 | 6600 |
| 2024-12-30 | 34.69 | $34.77 | 15900 |
| 2024-12-27 | 34.86 | $34.87 | 3400 |
| 2024-12-26 | 35.05 | $35.39 | 800 |
| 2024-12-24 | 35.13 | $35.23 | 4100 |
| 2024-12-23 | 35.29 | $35.00 | 6500 |
| 2024-12-20 | 35.57 | $34.93 | 30300 |
| 2024-12-19 | 35.94 | $35.02 | 17700 |
| 2024-12-18 | 36.38 | $35.11 | 7200 |
| 2024-12-17 | 36.88 | $36.24 | 7200 |
| 2024-12-16 | 37.14 | $36.63 | 14000 |
| 2024-12-13 | 37.34 | $36.84 | 5100 |
| 2024-12-12 | 37.51 | $37.10 | 4000 |
| 2024-12-11 | 37.63 | $37.36 | 2200 |
| 2024-12-10 | 37.70 | $37.16 | 4700 |
| 2024-12-09 | 37.84 | $37.30 | 12700 |
| 2024-12-06 | 37.95 | $37.14 | 3400 |
| 2024-12-05 | 38.14 | $37.36 | 3300 |
| 2024-12-04 | 38.30 | $37.94 | 3600 |
| 2024-12-03 | 38.29 | $38.06 | 5600 |
| 2024-12-02 | 38.24 | $38.22 | 4800 |
| 2024-11-29 | 38.11 | $38.02 | 5600 |
| 2024-11-27 | 38.00 | $37.97 | 4700 |
| 2024-11-26 | 37.88 | $38.06 | 13100 |
| 2024-11-25 | 37.70 | $38.50 | 18300 |
| 2024-11-22 | 37.32 | $37.81 | 7700 |
| 2024-11-21 | 37.08 | $37.26 | 6700 |
| 2024-11-20 | 36.95 | $36.65 | 6800 |
| 2024-11-19 | 36.98 | $36.48 | 16400 |
| 2024-11-18 | 37.06 | $36.63 | 10400 |
| 2024-11-15 | 37.10 | $36.51 | 10000 |
| 2024-11-14 | 37.19 | $37.03 | 12700 |
| 2024-11-13 | 37.12 | $37.03 | 2500 |
| 2024-11-12 | 37.03 | $37.21 | 10600 |
| 2024-11-11 | 36.85 | $37.73 | 5400 |
| 2024-11-08 | 36.46 | $37.33 | 2900 |
| 2024-11-07 | 36.11 | $37.25 | 11400 |
| 2024-11-06 | 35.70 | $37.35 | 22400 |
| 2024-11-05 | 35.17 | $35.74 | 8400 |
| 2024-11-04 | 35.03 | $35.18 | 17200 |
| 2024-11-01 | 35.05 | $34.94 | 6200 |
| 2024-10-31 | 35.15 | $34.82 | 6700 |
| 2024-10-30 | 35.32 | $35.11 | 900 |
| 2024-10-29 | 35.43 | $35.21 | 4600 |
| 2024-10-28 | 35.53 | $35.51 | 6500 |
| 2024-10-25 | 35.57 | $35.11 | 900 |
| 2024-10-24 | 35.74 | $35.18 | 7600 |
| 2024-10-23 | 35.92 | $35.11 | 8000 |
| 2024-10-22 | 36.17 | $35.50 | 8900 |
| 2024-10-21 | 36.34 | $35.88 | 12500 |
| 2024-10-18 | 36.42 | $36.45 | 3600 |
| 2024-10-17 | 36.34 | $36.44 | 2400 |
| 2024-10-16 | 36.23 | $36.52 | 6000 |
| 2024-10-15 | 36.07 | $35.98 | 11400 |
| 2024-10-14 | 36.05 | $36.12 | 8200 |
| 2024-10-11 | 35.96 | $36.03 | 9400 |
| 2024-10-10 | 35.89 | $35.56 | 8000 |
| 2024-10-09 | 35.94 | $35.65 | 6500 |
| 2024-10-08 | 35.97 | $35.60 | 5700 |
| 2024-10-07 | 36.02 | $35.87 | 7800 |
| 2024-10-04 | 35.98 | $36.00 | 5300 |
| 2024-10-03 | 35.90 | $35.53 | 4200 |
| 2024-10-02 | 35.93 | $35.61 | 9500 |
| 2024-10-01 | 35.95 | $35.76 | 4000 |
| 2024-09-30 | 35.91 | $36.06 | 6600 |
| 2024-09-27 | 35.76 | $36.04 | 147100 |
| 2024-09-26 | 35.58 | $35.60 | 12000 |
| 2024-09-25 | 35.49 | $35.16 | 5800 |
| 2024-09-24 | 35.52 | $35.86 | 3400 |
| 2024-09-23 | 35.33 | $35.71 | 4700 |
| 2024-09-20 | 35.14 | $35.61 | 13700 |
| 2024-09-19 | 34.94 | $35.93 | 8400 |
| 2024-09-18 | 34.60 | $35.26 | 9300 |
| 2024-09-17 | 34.38 | $35.24 | 8800 |
| 2024-09-16 | 34.14 | $34.87 | 32500 |
| 2024-09-13 | 33.95 | $34.72 | 7300 |
| 2024-09-12 | 33.79 | $33.92 | 10600 |
| 2024-09-11 | 33.84 | $33.57 | 6500 |
| 2024-09-10 | 34.02 | $33.46 | 15100 |
| 2024-09-09 | 34.29 | $33.61 | 7100 |
| 2024-09-06 | 34.57 | $33.72 | 15300 |
| 2024-09-05 | 34.88 | $34.13 | 6900 |
| 2024-09-04 | 35.12 | $34.40 | 3800 |
| 2024-09-03 | 35.34 | $34.59 | 44100 |
| 2024-08-30 | 35.54 | $35.75 | 3400 |
| 2024-08-29 | 35.41 | $35.60 | 3900 |
| 2024-08-28 | 35.30 | $35.38 | 5600 |
| 2024-08-27 | 35.23 | $35.53 | 8600 |
| 2024-08-26 | 35.10 | $35.74 | 12600 |
| 2024-08-23 | 34.88 | $35.79 | 14900 |
| 2024-08-22 | 34.58 | $34.89 | 4000 |
| 2024-08-21 | 34.51 | $35.23 | 18400 |
| 2024-08-20 | 34.33 | $34.75 | 10100 |
| 2024-08-19 | 34.25 | $35.17 | 24700 |
| 2024-08-16 | 34.04 | $34.82 | 13000 |
| 2024-08-15 | 33.89 | $34.69 | 9500 |
| 2024-08-14 | 33.76 | $34.03 | 3900 |
| 2024-08-13 | 33.83 | $34.20 | 5700 |
| 2024-08-12 | 33.86 | $33.73 | 99700 |
| 2024-08-09 | 34.06 | $33.92 | 25700 |
| 2024-08-08 | 34.26 | $33.89 | 900 |
| 2024-08-07 | 34.51 | $33.23 | 13900 |
| 2024-08-06 | 35.03 | $33.55 | 9600 |
| 2024-08-05 | 35.58 | $33.46 | 11600 |
| 2024-08-02 | 36.27 | $34.55 | 14700 |
| 2024-08-01 | 36.76 | $35.80 | 10900 |
| 2024-07-31 | 36.95 | $36.96 | 38100 |
| 2024-07-30 | 36.81 | $36.84 | 22600 |
| 2024-07-29 | 36.67 | $36.68 | 6000 |
| 2024-07-26 | 36.54 | $36.85 | 3500 |
| 2024-07-25 | 36.32 | $36.10 | 32800 |
| 2024-07-24 | 36.28 | $35.67 | 12600 |
| 2024-07-23 | 36.36 | $36.32 | 14700 |
| 2024-07-22 | 36.24 | $36.36 | 15000 |
| 2024-07-19 | 36.08 | $35.86 | 6100 |
| 2024-07-18 | 36.03 | $36.30 | 7600 |
| 2024-07-17 | 35.82 | $36.61 | 10700 |
| 2024-07-16 | 35.47 | $36.84 | 7300 |
| 2024-07-15 | 34.96 | $35.83 | 50400 |
| 2024-07-12 | 34.66 | $35.51 | 13200 |
| 2024-07-11 | 34.39 | $35.27 | 25300 |
| 2024-07-10 | 34.15 | $34.23 | 7300 |
| 2024-07-09 | 34.18 | $34.01 | 8100 |
| 2024-07-08 | 34.30 | $34.36 | 16800 |
| 2024-07-05 | 34.34 | $34.16 | 4500 |
| 2024-07-03 | 34.45 | $34.63 | 1700 |
| 2024-07-02 | 34.44 | $34.54 | 7200 |
| 2024-07-01 | 34.47 | $34.48 | 14800 |
| 2024-06-28 | 34.52 | $34.72 | 4800 |
| 2024-06-27 | 34.51 | $34.46 | 6000 |
| 2024-06-26 | 34.59 | $34.50 | 12500 |
| 2024-06-25 | 34.67 | $34.71 | 268800 |
| 2024-06-24 | 34.72 | $35.09 | 18400 |
| 2024-06-21 | 34.65 | $34.75 | 6700 |
| 2024-06-20 | 34.68 | $34.73 | 4200 |
| 2024-06-18 | 34.74 | $34.73 | 7700 |
| 2024-06-17 | 34.80 | $34.70 | 7600 |
| 2024-06-14 | 34.90 | $34.45 | 8200 |
| 2024-06-13 | 35.10 | $34.98 | 2700 |
| 2024-06-12 | 35.17 | $35.25 | 6400 |
| 2024-06-11 | 35.18 | $34.97 | 9000 |
| 2024-06-10 | 35.29 | $35.15 | 8200 |
| 2024-06-07 | 35.36 | $35.06 | 16900 |
| 2024-06-06 | 35.48 | $35.26 | 2100 |
| 2024-06-05 | 35.56 | $35.38 | 2900 |
| 2024-06-04 | 35.62 | $35.19 | 6700 |
| 2024-06-03 | 35.75 | $35.84 | 9400 |
| 2024-05-31 | 35.71 | $36.12 | 23800 |
| 2024-05-30 | 35.56 | $35.59 | 17100 |
| 2024-05-29 | 35.56 | $35.15 | 25900 |
| 2024-05-28 | 35.68 | $35.53 | 6100 |
| 2024-05-24 | 35.72 | $35.53 | 3600 |
| 2024-05-23 | 35.76 | $35.26 | 10900 |
| 2024-05-22 | 35.90 | $35.57 | 7100 |
| 2024-05-21 | 35.97 | $35.88 | 9500 |
| 2024-05-20 | 35.94 | $36.01 | 9400 |
| 2024-05-17 | 35.87 | $35.88 | 51100 |
| 2024-05-16 | 35.83 | $35.98 | 10000 |
| 2024-05-15 | 35.73 | $36.12 | 133200 |
| 2024-05-14 | 35.57 | $35.93 | 56700 |
| 2024-05-13 | 35.44 | $35.73 | 5500 |
| 2024-05-10 | 35.33 | $35.56 | 4600 |
| 2024-05-09 | 35.26 | $35.77 | 13200 |
| 2024-05-08 | 35.11 | $35.45 | 13800 |
| 2024-05-07 | 35.02 | $35.44 | 17300 |
| 2024-05-06 | 34.93 | $35.45 | 3800 |
| 2024-05-03 | 34.81 | $35.22 | 2900 |
| 2024-05-02 | 34.74 | $34.89 | 20400 |
| 2024-05-01 | 34.77 | $34.48 | 7600 |
| 2024-04-30 | 34.95 | $34.80 | 12900 |
| 2024-04-29 | 35.06 | $35.64 | 4400 |
| 2024-04-26 | 34.93 | $35.40 | 8000 |
| 2024-04-25 | 34.86 | $35.28 | 2200 |
| 2024-04-24 | 34.81 | $35.37 | 19200 |
| 2024-04-23 | 34.74 | $35.34 | 17300 |
| 2024-04-22 | 34.66 | $34.88 | 20900 |
| 2024-04-19 | 34.72 | $34.62 | 29100 |
| 2024-04-18 | 34.88 | $34.42 | 60000 |
| 2024-04-17 | 35.15 | $34.51 | 188600 |
| 2024-04-16 | 35.45 | $34.81 | 4600 |
| 2024-04-15 | 35.72 | $34.93 | 20500 |
| 2024-04-12 | 36.02 | $35.20 | 8700 |
| 2024-04-11 | 36.30 | $35.86 | 36100 |
| 2024-04-10 | 36.43 | $35.77 | 6000 |
| 2024-04-09 | 36.61 | $36.43 | 23900 |
| 2024-04-08 | 36.62 | $36.37 | 17200 |
| 2024-04-05 | 36.65 | $36.34 | 8600 |
| 2024-04-04 | 36.68 | $36.22 | 8100 |
| 2024-04-03 | 36.75 | $36.62 | 35500 |
| 2024-04-02 | 36.70 | $36.33 | 700 |
| 2024-04-01 | 36.73 | $36.86 | 11300 |
| 2024-03-28 | 36.59 | $36.97 | 8900 |
| 2024-03-27 | 36.37 | $36.71 | 11200 |
| 2024-03-26 | 36.18 | $36.05 | 6900 |
| 2024-03-25 | 36.15 | $36.17 | 2300 |
| 2024-03-22 | 36.06 | $36.15 | 1700 |
| 2024-03-21 | 35.96 | $36.42 | 12800 |
| 2024-03-20 | 35.75 | $35.97 | 9900 |
| 2024-03-19 | 35.63 | $35.65 | 11400 |
| 2024-03-18 | 35.58 | $35.35 | 3400 |
| 2024-03-15 | 35.60 | $35.40 | 5900 |
| 2024-03-14 | 35.61 | $35.31 | 7200 |
| 2024-03-13 | 35.65 | $35.72 | 55300 |
| 2024-03-12 | 35.56 | $35.47 | 3300 |
| 2024-03-11 | 35.53 | $35.43 | 5700 |
| 2024-03-08 | 35.49 | $35.48 | 12100 |
| 2024-03-07 | 35.42 | $35.55 | 4500 |
| 2024-03-06 | 35.31 | $35.07 | 4100 |
| 2024-03-05 | 35.32 | $35.05 | 2600 |
| 2024-03-04 | 35.34 | $35.31 | 5800 |
| 2024-03-01 | 35.27 | $35.51 | 3100 |
| 2024-02-29 | 35.11 | $35.25 | 7800 |
| 2024-02-28 | 35.00 | $35.05 | 21500 |
| 2024-02-27 | 34.92 | $35.33 | 3600 |
| 2024-02-26 | 34.73 | $35.03 | 2200 |
| 2024-02-23 | 34.58 | $34.85 | 3900 |
| 2024-02-22 | 34.46 | $34.54 | 12900 |
| 2024-02-21 | 34.41 | $34.31 | 13800 |
| 2024-02-20 | 34.42 | $34.23 | 6000 |
| 2024-02-16 | 34.45 | $34.57 | 12400 |
| 2024-02-15 | 34.38 | $34.85 | 6700 |
| 2024-02-14 | 34.20 | $34.42 | 4500 |
| 2024-02-13 | 34.11 | $33.93 | 20100 |
| 2024-02-12 | 34.16 | $34.97 | 25500 |
| 2024-02-09 | 33.89 | $34.32 | 42500 |
| 2024-02-08 | 33.76 | $34.05 | 51700 |
| 2024-02-07 | 33.69 | $33.70 | 34000 |
| 2024-02-06 | 33.72 | $33.62 | 25200 |
| 2024-02-05 | 33.78 | $33.48 | 10700 |
| 2024-02-02 | 33.90 | $33.92 | 7100 |
| 2024-02-01 | 33.90 | $34.03 | 13400 |
| 2024-01-31 | 33.87 | $33.63 | 9800 |
| 2024-01-30 | 33.96 | $34.30 | 9000 |
| 2024-01-29 | 33.85 | $34.25 | 2300 |
| 2024-01-26 | 33.74 | $34.08 | 4500 |
| 2024-01-25 | 33.65 | $34.04 | 31900 |
| 2024-01-24 | 33.55 | $33.69 | 7800 |
| 2024-01-23 | 33.55 | $33.85 | 4400 |
| 2024-01-22 | 33.49 | $34.01 | 10400 |
| 2024-01-19 | 33.38 | $33.50 | 3900 |
| 2024-01-18 | 33.40 | $33.29 | 12100 |
| 2024-01-17 | 33.49 | $33.00 | 7400 |
| 2024-01-16 | 33.70 | $33.20 | 12800 |
| 2024-01-12 | 33.88 | $33.48 | 2300 |
| 2024-01-11 | 34.02 | $33.53 | 17400 |
| 2024-01-10 | 34.16 | $33.62 | 4100 |
| 2024-01-09 | 34.30 | $33.72 | 54300 |
| 2024-01-08 | 34.44 | $33.99 | 4900 |
| 2024-01-05 | 34.51 | $33.69 | 3900 |
| 2024-01-04 | 34.69 | $33.66 | 2300 |
| 2024-01-03 | 34.90 | $33.77 | 3500 |
| 2024-01-02 | 35.10 | $34.43 | 2900 |
| 2023-12-29 | 35.13 | $34.44 | 6800 |
| 2023-12-28 | 35.14 | $34.68 | 9400 |
| 2023-12-27 | 35.07 | $34.81 | 6000 |
| 2023-12-26 | 34.91 | $34.90 | 3900 |
| 2023-12-22 | 34.68 | $34.58 | 8200 |
| 2023-12-21 | 34.48 | $34.45 | 7000 |
| 2023-12-20 | 34.26 | $34.05 | 8000 |
| 2023-12-19 | 34.09 | $34.56 | 10100 |
| 2023-12-18 | 33.72 | $33.84 | 6400 |
| 2023-12-15 | 33.47 | $33.84 | 39300 |
| 2023-12-14 | 33.15 | $34.00 | 14700 |
| 2023-12-13 | 32.71 | $32.91 | 9900 |
| 2023-12-12 | 32.49 | $32.15 | 7000 |
| 2023-12-11 | 32.46 | $32.35 | 4300 |
| 2023-12-08 | 32.35 | $32.24 | 17000 |
| 2023-12-07 | 32.23 | $32.07 | 14300 |
| 2023-12-06 | 32.14 | $31.83 | 41200 |
| 2023-12-05 | 32.09 | $31.85 | 2800 |
| 2023-12-04 | 32.01 | $32.37 | 9400 |
| 2023-12-01 | 31.73 | $32.20 | 33600 |
| 2023-11-30 | 31.44 | $31.34 | 3400 |
| 2023-11-29 | 31.35 | $31.18 | 900 |
| 2023-11-28 | 31.29 | $31.00 | 34000 |
| 2023-11-27 | 31.26 | $31.10 | 6900 |
| 2023-11-24 | 31.18 | $31.18 | 700 |
| 2023-11-22 | 31.04 | $31.02 | 3900 |
| 2023-11-21 | 30.93 | $30.96 | 2200 |
| 2023-11-20 | 30.79 | $31.14 | 86800 |
| 2023-11-17 | 30.57 | $30.98 | 4500 |
| 2023-11-16 | 30.34 | $30.50 | 2300 |
| 2023-11-15 | 30.20 | $31.08 | 7400 |
| 2023-11-14 | 29.86 | $30.88 | 4400 |
| 2023-11-13 | 29.49 | $29.53 | 4100 |
| 2023-11-10 | 29.48 | $29.58 | 4600 |
| 2023-11-09 | 29.44 | $29.16 | 2000 |
| 2023-11-08 | 29.53 | $29.47 | 56300 |
| 2023-11-07 | 29.55 | $29.73 | 2300 |
| 2023-11-06 | 29.48 | $30.00 | 4100 |
| 2023-11-03 | 29.32 | $30.43 | 5300 |
| 2023-11-02 | 28.99 | $29.82 | 7600 |
| 2023-11-01 | 28.79 | $29.18 | 70300 |
| 2023-10-31 | 28.75 | $28.99 | 2800 |
| 2023-10-30 | 28.77 | $28.76 | 5800 |
| 2023-10-27 | 28.88 | $28.62 | 2900 |
| 2023-10-26 | 29.06 | $28.85 | 15900 |
| 2023-10-25 | 29.22 | $28.89 | 5800 |
| 2023-10-24 | 29.40 | $29.18 | 2800 |
| 2023-10-23 | 29.53 | $29.04 | 3900 |
| 2023-10-20 | 29.75 | $29.41 | 7000 |
| 2023-10-19 | 29.89 | $29.58 | 64800 |
| 2023-10-18 | 30.02 | $30.00 | 17500 |
| 2023-10-17 | 30.04 | $30.50 | 1400 |
| 2023-10-16 | 29.92 | $30.22 | 8300 |
| 2023-10-13 | 29.86 | $29.78 | 4200 |
| 2023-10-12 | 29.92 | $29.86 | 1600 |
| 2023-10-11 | 29.98 | $30.38 | 7400 |
| 2023-10-10 | 29.89 | $30.40 | 7900 |
| 2023-10-09 | 29.78 | $30.14 | 20400 |
| 2023-10-06 | 29.74 | $29.79 | 4300 |
| 2023-10-05 | 29.80 | $29.55 | 3200 |
| 2023-10-04 | 29.95 | $29.66 | 4400 |
| 2023-10-03 | 30.11 | $29.73 | 1700 |
| 2023-10-02 | 30.28 | $30.19 | 7900 |
| 2023-09-29 | 30.35 | $30.67 | 8400 |
| 2023-09-28 | 30.28 | $30.86 | 3700 |
| 2023-09-27 | 30.15 | $30.40 | 13100 |
| 2023-09-26 | 30.13 | $29.99 | 2400 |
| 2023-09-25 | 30.24 | $30.34 | 3700 |
| 2023-09-22 | 30.28 | $30.05 | 2700 |
| 2023-09-21 | 30.42 | $30.16 | 2900 |
| 2023-09-20 | 30.55 | $30.45 | 3900 |
| 2023-09-19 | 30.63 | $30.72 | 5300 |
| 2023-09-18 | 30.64 | $30.76 | 23800 |
| 2023-09-15 | 30.64 | $30.76 | 6800 |
| 2023-09-14 | 30.65 | $31.11 | 5300 |
| 2023-09-13 | 30.55 | $30.49 | 5200 |
| 2023-09-12 | 30.63 | $30.63 | 1200 |
| 2023-09-11 | 30.68 | $30.54 | 6300 |
| 2023-09-08 | 30.78 | $30.70 | 8800 |
| 2023-09-07 | 30.85 | $30.65 | 17800 |
| 2023-09-06 | 30.96 | $30.90 | 6200 |
| 2023-09-05 | 31.01 | $31.12 | 5200 |
| 2023-09-01 | 31.00 | $31.72 | 900 |
| 2023-08-31 | 30.80 | $31.30 | 1700 |
| 2023-08-30 | 30.70 | $31.22 | 4900 |
| 2023-08-29 | 30.60 | $31.08 | 1500 |
| 2023-08-28 | 30.53 | $30.72 | 4000 |
| 2023-08-25 | 30.56 | $30.49 | 23100 |
| 2023-08-24 | 30.68 | $30.43 | 2600 |
| 2023-08-23 | 30.84 | $30.76 | 4000 |
| 2023-08-22 | 30.95 | $30.64 | 1900 |
| 2023-08-21 | 31.11 | $30.93 | 1700 |
| 2023-08-18 | 31.22 | $31.03 | 4400 |
| 2023-08-17 | 31.32 | $30.84 | 7200 |
| 2023-08-16 | 31.50 | $30.95 | 4800 |
| 2023-08-15 | 31.69 | $31.21 | 1400 |
| 2023-08-14 | 31.84 | $31.55 | 3200 |
| 2023-08-11 | 31.90 | $31.59 | 2400 |
| 2023-08-10 | 31.96 | $31.59 | 4500 |
| 2023-08-09 | 32.03 | $31.81 | 4600 |
| 2023-08-08 | 32.04 | $31.76 | 2800 |
| 2023-08-07 | 32.05 | $31.94 | 400 |
| 2023-08-04 | 32.01 | $31.72 | 4400 |
| 2023-08-03 | 32.02 | $31.69 | 500 |
| 2023-08-02 | 32.03 | $31.65 | 500 |
| 2023-08-01 | 32.05 | $32.06 | 2300 |
| 2023-07-31 | 31.93 | $32.03 | 300 |
| 2023-07-28 | 31.78 | $31.74 | 500 |
| 2023-07-27 | 31.68 | $31.45 | 3400 |
| 2023-07-26 | 31.65 | $31.59 | 11200 |
| 2023-07-25 | 31.55 | $31.49 | 41200 |
| 2023-07-24 | 31.45 | $31.33 | 1200 |
| 2023-07-21 | 31.37 | $31.08 | 2700 |
| 2023-07-20 | 31.35 | $31.24 | 6800 |
| 2023-07-19 | 31.26 | $31.40 | 4600 |
| 2023-07-18 | 31.08 | $31.23 | 7400 |
| 2023-07-17 | 30.91 | $30.79 | 7500 |
| 2023-07-14 | 30.84 | $30.65 | 11800 |
| 2023-07-13 | 30.78 | $31.05 | 22100 |
| 2023-07-12 | 30.58 | $30.86 | 2300 |
| 2023-07-11 | 30.38 | $30.70 | 12900 |
| 2023-07-10 | 30.18 | $30.23 | 200 |
| 2023-07-07 | 30.08 | $29.90 | 200 |
| 2023-07-06 | 30.06 | $29.50 | 800 |
| 2023-07-05 | 30.14 | $29.97 | 5500 |
| 2023-07-03 | 30.09 | $30.33 | 100 |
| 2023-06-30 | 29.91 | $30.15 | 2300 |
| 2023-06-29 | 29.74 | $30.03 | 400 |
| 2023-06-28 | 29.56 | $29.52 | 800 |
| 2023-06-27 | 29.49 | $29.47 | 7400 |
| 2023-06-26 | 29.42 | $28.99 | 6000 |
| 2023-06-23 | 29.48 | $28.83 | 100 |
| 2023-06-22 | 29.60 | $29.07 | 2500 |
| 2023-06-21 | 29.66 | $29.27 | 200 |
| 2023-06-20 | 29.65 | $29.32 | 13500 |
| 2023-06-16 | 29.63 | $29.39 | 1700 |
| 2023-06-15 | 29.56 | $29.54 | 3300 |
| 2023-06-14 | 29.42 | $29.24 | 7000 |
| 2023-06-13 | 29.34 | $29.56 | 70700 |
| 2023-06-12 | 29.13 | $29.23 | 1700 |
| 2023-06-09 | 28.96 | $29.16 | 1000 |
| 2023-06-08 | 28.78 | $29.33 | 151100 |
| 2023-06-07 | 28.50 | $29.53 | 13300 |
| 2023-06-06 | 28.08 | $28.84 | 23700 |
| 2023-06-05 | 27.79 | $28.03 | 2700 |
| 2023-06-02 | 27.69 | $28.43 | 15200 |
| 2023-06-01 | 27.44 | $27.20 | 35900 |
| 2023-05-31 | 27.53 | $27.00 | 2500 |
| 2023-05-30 | 27.70 | $27.50 | 1500 |
| 2023-05-26 | 27.75 | $27.73 | 700 |
| 2023-05-25 | 27.74 | $27.51 | 1500 |
| 2023-05-24 | 27.79 | $27.73 | 1000 |
| 2023-05-23 | 27.78 | $27.82 | 300 |
| 2023-05-22 | 27.74 | $27.94 | 200 |
| 2023-05-19 | 27.66 | $27.85 | 3000 |
| 2023-05-18 | 27.59 | $28.13 | 100 |
| 2023-05-17 | 27.41 | $27.74 | 500 |
| 2023-05-16 | 27.32 | $27.19 | 600 |
| 2023-05-15 | 27.38 | $27.65 | 100 |
| 2023-05-12 | 27.32 | $27.36 | 200 |
| 2023-05-11 | 27.33 | $27.39 | 500 |
| 2023-05-10 | 27.35 | $27.49 | 500 |
| 2023-05-09 | 27.34 | $27.45 | 100 |
| 2023-05-08 | 27.34 | $27.51 | 1600 |
| 2023-05-05 | 27.32 | $27.49 | 2400 |
| 2023-05-04 | 27.32 | $26.78 | 600 |
| 2023-05-03 | 27.54 | $27.28 | 500 |
| 2023-05-02 | 27.65 | $27.40 | 3600 |
| 2023-05-01 | 27.75 | $27.82 | 200 |
| 2023-04-28 | 27.75 | $27.93 | 2000 |
| 2023-04-27 | 27.71 | $27.54 | 2300 |
| 2023-04-26 | 27.79 | $27.13 | 500 |
| 2023-04-25 | 28.01 | $27.37 | 2400 |
| 2023-04-24 | 28.21 | $28.14 | 1200 |
| 2023-04-21 | 28.21 | $27.97 | 1500 |
| 2023-04-20 | 28.26 | $28.15 | 2700 |
| 2023-04-19 | 28.27 | $28.32 | 9000 |
| 2023-04-18 | 28.22 | $28.40 | 800 |
| 2023-04-17 | 28.14 | $28.37 | 100 |
| 2023-04-14 | 28.05 | $28.29 | 900 |
| 2023-04-13 | 27.96 | $28.29 | 200 |
| 2023-04-12 | 27.86 | $28.02 | 1700 |
| 2023-04-11 | 27.82 | $28.31 | 400 |
| 2023-04-10 | 27.69 | $27.93 | 800 |
| 2023-04-06 | 27.65 | $27.48 | 100 |
| 2023-04-05 | 27.75 | $27.72 | 100 |
| 2023-04-04 | 27.80 | $28.01 | 1100 |
| 2023-04-03 | 27.77 | $28.65 | 1000 |
| 2023-03-31 | 27.53 | $28.57 | 1300 |
| 2023-03-30 | 27.28 | $28.01 | 1500 |
| 2023-03-29 | 27.16 | $27.94 | 2000 |
| 2023-03-28 | 27.05 | $27.76 | 3700 |
| 2023-03-27 | 26.97 | $27.58 | 3500 |
| 2023-03-24 | 26.96 | $27.25 | 1700 |
| 2023-03-23 | 27.05 | $27.23 | 5800 |
| 2023-03-22 | 27.19 | $27.38 | 3300 |
| 2023-03-21 | 27.32 | $28.04 | 1100 |
| 2023-03-20 | 27.29 | $27.52 | 10800 |
| 2023-03-17 | 27.43 | $27.24 | 1600 |
| 2023-03-16 | 27.70 | $27.79 | 9000 |
| 2023-03-15 | 27.86 | $27.25 | 3800 |
| 2023-03-14 | 28.25 | $27.93 | 2500 |
| 2023-03-13 | 28.52 | $27.62 | 5300 |
| 2023-03-10 | 28.96 | $28.22 | 1300 |
| 2023-03-09 | 29.30 | $28.92 | 2100 |
| 2023-03-08 | 29.51 | $29.45 | 100 |
| 2023-03-07 | 29.59 | $29.38 | 400 |
| 2023-03-06 | 29.72 | $29.57 | 3900 |
| 2023-03-03 | 29.81 | $30.17 | 2400 |
| 2023-03-02 | 29.74 | $29.89 | 3700 |
| 2023-03-01 | 29.75 | $29.73 | 1100 |
| 2023-02-28 | 29.80 | $29.68 | 1500 |
| 2023-02-27 | 29.89 | $29.59 | 1600 |
| 2023-02-24 | 30.03 | $29.53 | 29600 |
| 2023-02-23 | 30.21 | $29.83 | 1000 |
| 2023-02-22 | 30.33 | $29.65 | 8500 |
| 2023-02-21 | 30.54 | $29.52 | 7300 |
| 2023-02-17 | 30.82 | $30.56 | 600 |
| 2023-02-16 | 30.84 | $30.58 | 2000 |
| 2023-02-15 | 30.84 | $30.73 | 100 |
| 2023-02-14 | 30.79 | $30.50 | 6700 |
| 2023-02-13 | 30.79 | $30.50 | 8800 |
| 2023-02-10 | 30.78 | $30.00 | 1300 |
| 2023-02-09 | 30.91 | $29.99 | 1600 |
| 2023-02-08 | 31.07 | $30.23 | 4700 |
| 2023-02-07 | 31.17 | $31.03 | 17800 |
| 2023-02-06 | 31.03 | $30.61 | 3000 |
| 2023-02-03 | 30.97 | $31.15 | 5500 |
| 2023-02-02 | 30.72 | $31.42 | 14600 |
| 2023-02-01 | 30.31 | $30.82 | 1700 |
| 2023-01-31 | 29.99 | $30.29 | — |
| 2023-01-30 | 29.75 | $29.50 | 100 |
| 2023-01-27 | 29.70 | $29.71 | 2900 |
| 2023-01-26 | 29.57 | $29.60 | 1100 |
| 2023-01-25 | 29.43 | $29.46 | 500 |
| 2023-01-24 | 29.30 | $29.31 | 400 |
| 2023-01-23 | 29.18 | $29.43 | 1200 |
| 2023-01-20 | 28.98 | $28.98 | 2000 |
| 2023-01-19 | 28.88 | $28.43 | 700 |
| 2023-01-18 | 28.91 | $28.74 | 1400 |
| 2023-01-17 | 28.85 | $29.06 | 3800 |
| 2023-01-13 | 28.67 | $29.25 | 3300 |
| 2023-01-12 | 28.37 | $29.15 | 5700 |
| 2023-01-11 | 28.04 | $28.91 | 2000 |
| 2023-01-10 | 27.71 | $28.54 | 700 |
| 2023-01-09 | 27.42 | $28.18 | 6000 |
| 2023-01-06 | 27.18 | $28.16 | 3700 |
| 2023-01-05 | 26.90 | $27.38 | — |
| 2023-01-04 | 26.80 | $27.51 | 100 |
| 2023-01-03 | 26.65 | $26.97 | 200 |
| 2022-12-30 | 26.64 | $26.90 | 12000 |
| 2022-12-29 | 26.65 | $27.01 | 6800 |
| 2022-12-28 | 26.64 | $26.40 | 26400 |
| 2022-12-27 | 26.83 | $27.07 | 2300 |
| 2022-12-23 | 26.85 | $27.02 | 7100 |
| 2022-12-22 | 26.89 | $26.76 | 2400 |
| 2022-12-21 | 27.04 | $27.11 | 26200 |
| 2022-12-20 | 27.10 | $26.65 | 500 |
| 2022-12-19 | 27.33 | $26.61 | 4100 |
| 2022-12-16 | 27.63 | $26.93 | 600 |
| 2022-12-15 | 27.89 | $27.21 | 12300 |
| 2022-12-14 | 28.11 | $27.92 | 400 |
| 2022-12-13 | 28.16 | $28.06 | 13700 |
| 2022-12-12 | 28.17 | $27.93 | 2100 |
| 2022-12-09 | 28.21 | $27.60 | 8600 |
| 2022-12-08 | 28.37 | $27.95 | 50900 |
| 2022-12-07 | 28.45 | $27.85 | 100 |
| 2022-12-06 | 28.56 | $27.84 | 5100 |
| 2022-12-05 | 28.69 | $27.99 | 100 |
| 2022-12-02 | 28.80 | $28.64 | 600 |
| 2022-12-01 | 28.71 | $28.56 | 5300 |
| 2022-11-30 | 28.61 | $28.59 | 4400 |
| 2022-11-29 | 28.47 | $28.09 | 6500 |
| 2022-11-28 | 28.45 | $27.85 | 100 |
| 2022-11-25 | 28.48 | $28.38 | — |
| 2022-11-23 | 28.34 | $28.32 | 7900 |
| 2022-11-22 | 28.17 | $28.28 | 100 |
| 2022-11-21 | 27.97 | $27.66 | 100 |
| 2022-11-18 | 27.91 | $27.74 | — |
| 2022-11-17 | 27.80 | $27.48 | 100 |
| 2022-11-16 | 27.73 | $27.42 | 2200 |
| 2022-11-15 | 27.65 | $28.08 | 400 |
| 2022-11-14 | 27.33 | $27.64 | 2000 |
| 2022-11-11 | 27.06 | $28.03 | 600 |
| 2022-11-10 | 26.61 | $27.42 | 100 |
| 2022-11-09 | 26.25 | $25.66 | 7100 |
| 2022-11-08 | 26.35 | $26.32 | 2700 |
| 2022-11-07 | 26.26 | $26.28 | 2900 |
| 2022-11-04 | 26.15 | $25.96 | 100 |
| 2022-11-03 | 26.12 | $25.41 | 200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.12
2026-07-17
Close Price
$41.77
Vol: 3918
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.70
Average
52.76
Maximum
73.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.12 | $41.77 | 3918 |
| 2026-07-16 | 65.07 | $42.17 | 13600 |
| 2026-07-15 | 59.55 | $41.28 | 12600 |
| 2026-07-14 | 57.39 | $40.98 | 1003 |
| 2026-07-13 | 60.67 | $41.30 | 1518 |
| 2026-07-10 | 58.71 | $41.02 | 4909 |
| 2026-07-09 | 56.34 | $40.70 | 6200 |
| 2026-07-08 | 55.59 | $40.60 | 11200 |
| 2026-07-07 | 60.89 | $41.13 | 6722 |
| 2026-07-06 | 60.27 | $41.04 | 1432 |
| 2026-07-02 | 59.94 | $40.99 | 4514 |
| 2026-07-01 | 57.53 | $40.63 | 6909 |
| 2026-06-30 | 55.63 | $40.36 | 5600 |
| 2026-06-29 | 55.72 | $40.37 | 11527 |
| 2026-06-26 | 57.98 | $40.63 | 3216 |
| 2026-06-25 | 50.40 | $39.60 | 6228 |
| 2026-06-24 | 53.42 | $39.94 | 3100 |
| 2026-06-23 | 49.62 | $39.49 | 4800 |
| 2026-06-22 | 48.19 | $39.33 | 6100 |
| 2026-06-18 | 50.31 | $39.58 | 4300 |
| 2026-06-17 | 49.98 | $39.54 | 2400 |
| 2026-06-16 | 57.08 | $40.32 | 2322 |
| 2026-06-15 | 57.58 | $40.37 | 11615 |
| 2026-06-12 | 61.67 | $40.77 | 3700 |
| 2026-06-11 | 59.55 | $40.46 | 3600 |
| 2026-06-10 | 56.93 | $40.10 | 2500 |
| 2026-06-09 | 59.26 | $40.33 | 2800 |
| 2026-06-08 | 57.54 | $40.09 | 3300 |
| 2026-06-05 | 55.76 | $39.85 | 5800 |
| 2026-06-04 | 58.68 | $40.15 | 1620 |
| 2026-06-03 | 56.96 | $39.91 | 2700 |
| 2026-06-02 | 62.17 | $40.42 | 11331 |
| 2026-06-01 | 63.35 | $40.53 | 7800 |
| 2026-05-29 | 59.55 | $39.96 | 3400 |
| 2026-05-28 | 62.92 | $40.27 | 4126 |
| 2026-05-27 | 60.23 | $39.88 | 3831 |
| 2026-05-26 | 59.59 | $39.79 | 6600 |
| 2026-05-22 | 57.34 | $39.48 | 7600 |
| 2026-05-21 | 52.19 | $38.85 | 2000 |
| 2026-05-20 | 50.94 | $38.71 | 29517 |
| 2026-05-19 | 46.98 | $38.29 | 1500 |
| 2026-05-18 | 50.58 | $38.68 | 2616 |
| 2026-05-15 | 45.83 | $38.21 | 1402 |
| 2026-05-14 | 48.47 | $38.49 | 6400 |
| 2026-05-13 | 46.27 | $38.28 | 2907 |
| 2026-05-12 | 49.62 | $38.63 | 8000 |
| 2026-05-11 | 55.15 | $39.14 | 10700 |
| 2026-05-08 | 60.70 | $39.58 | 3208 |
| 2026-05-07 | 60.09 | $39.51 | 2247 |
| 2026-05-06 | 61.38 | $39.61 | 1100 |
| 2026-05-05 | 63.98 | $39.81 | 4700 |
| 2026-05-04 | 59.40 | $39.25 | 2132 |
| 2026-05-01 | 63.80 | $39.57 | 4604 |
| 2026-04-30 | 65.98 | $39.72 | 7519 |
| 2026-04-29 | 63.20 | $39.37 | 4101 |
| 2026-04-28 | 62.95 | $39.34 | 13600 |
| 2026-04-27 | 63.08 | $39.35 | 5900 |
| 2026-04-24 | 61.12 | $39.10 | 3219 |
| 2026-04-23 | 61.62 | $39.14 | 4028 |
| 2026-04-22 | 68.08 | $39.63 | 9300 |
| 2026-04-21 | 66.94 | $39.46 | 7900 |
| 2026-04-20 | 65.98 | $39.32 | 8500 |
| 2026-04-17 | 63.64 | $38.99 | 8500 |
| 2026-04-16 | 60.24 | $38.56 | 12943 |
| 2026-04-15 | 58.71 | $38.38 | 11800 |
| 2026-04-14 | 57.23 | $38.21 | 3900 |
| 2026-04-13 | 57.15 | $38.20 | 5200 |
| 2026-04-10 | 51.61 | $37.60 | 7100 |
| 2026-04-09 | 54.16 | $37.83 | 9443 |
| 2026-04-08 | 54.27 | $37.84 | 22319 |
| 2026-04-07 | 52.90 | $37.69 | 12800 |
| 2026-04-06 | 53.92 | $37.79 | 2800 |
| 2026-04-02 | 51.80 | $37.55 | 1407 |
| 2026-04-01 | 50.72 | $37.43 | 32400 |
| 2026-03-31 | 50.63 | $37.42 | 1400 |
| 2026-03-30 | 46.27 | $36.94 | 4300 |
| 2026-03-27 | 47.86 | $37.13 | 5700 |
| 2026-03-26 | 51.39 | $37.53 | 1843 |
| 2026-03-25 | 50.52 | $37.43 | 3744 |
| 2026-03-24 | 50.61 | $37.44 | 8909 |
| 2026-03-23 | 50.12 | $37.38 | 5406 |
| 2026-03-20 | 43.19 | $36.59 | 5900 |
| 2026-03-19 | 45.07 | $36.84 | 9840 |
| 2026-03-18 | 42.80 | $36.60 | 8300 |
| 2026-03-17 | 45.48 | $36.96 | 3917 |
| 2026-03-16 | 42.34 | $36.63 | 40100 |
| 2026-03-13 | 41.16 | $36.51 | 5828 |
| 2026-03-12 | 42.67 | $36.73 | 9927 |
| 2026-03-11 | 45.72 | $37.15 | 5034 |
| 2026-03-10 | 44.65 | $37.03 | 12600 |
| 2026-03-09 | 47.55 | $37.42 | 2200 |
| 2026-03-06 | 49.03 | $37.61 | 2700 |
| 2026-03-05 | 53.79 | $38.18 | 6023 |
| 2026-03-04 | 55.59 | $38.38 | 4900 |
| 2026-03-03 | 52.81 | $38.01 | 4434 |
| 2026-03-02 | 52.51 | $37.97 | 7843 |
| 2026-02-27 | 51.16 | $37.79 | 19400 |
| 2026-02-26 | 54.08 | $38.15 | 5146 |
| 2026-02-25 | 52.13 | $37.88 | 4000 |
| 2026-02-24 | 52.21 | $37.89 | 10321 |
| 2026-02-23 | 50.38 | $37.63 | 8228 |
| 2026-02-20 | 58.00 | $38.57 | 15300 |
| 2026-02-19 | 57.28 | $38.46 | 7800 |
| 2026-02-18 | 57.15 | $38.44 | 8200 |
| 2026-02-17 | 55.53 | $38.18 | 9447 |
| 2026-02-13 | 57.03 | $38.37 | 15626 |
| 2026-02-12 | 54.31 | $37.93 | 7639 |
| 2026-02-11 | 61.64 | $38.80 | 11739 |
| 2026-02-10 | 62.56 | $38.90 | 69800 |
| 2026-02-09 | 61.86 | $38.77 | 6900 |
| 2026-02-06 | 63.61 | $38.97 | 32600 |
| 2026-02-05 | 58.73 | $38.09 | 12700 |
| 2026-02-04 | 62.92 | $38.55 | 8021 |
| 2026-02-03 | 56.06 | $37.49 | 15909 |
| 2026-02-02 | 60.68 | $37.95 | 6530 |
| 2026-01-30 | 58.86 | $37.69 | 12300 |
| 2026-01-29 | 56.58 | $37.38 | 26135 |
| 2026-01-28 | 56.21 | $37.33 | 9000 |
| 2026-01-27 | 57.23 | $37.44 | 5100 |
| 2026-01-26 | 58.43 | $37.57 | 8100 |
| 2026-01-23 | 58.88 | $37.62 | 7407 |
| 2026-01-22 | 62.54 | $38.02 | 10500 |
| 2026-01-21 | 62.03 | $37.93 | 13630 |
| 2026-01-20 | 55.15 | $36.85 | 11400 |
| 2026-01-16 | 61.31 | $37.48 | 4130 |
| 2026-01-15 | 64.45 | $37.77 | 4108 |
| 2026-01-14 | 62.30 | $37.43 | 6135 |
| 2026-01-13 | 60.70 | $37.19 | 6236 |
| 2026-01-12 | 64.95 | $37.58 | 5546 |
| 2026-01-09 | 62.39 | $37.18 | 8317 |
| 2026-01-08 | 61.10 | $36.99 | 12902 |
| 2026-01-07 | 55.30 | $36.23 | 7126 |
| 2026-01-06 | 59.04 | $36.57 | 2607 |
| 2026-01-05 | 55.87 | $36.19 | 12700 |
| 2026-01-02 | 51.66 | $35.74 | 6900 |
| 2025-12-31 | 48.88 | $35.47 | 21200 |
| 2025-12-30 | 52.37 | $35.80 | 7600 |
| 2025-12-29 | 53.93 | $35.94 | 4616 |
| 2025-12-26 | 56.43 | $36.16 | 5514 |
| 2025-12-24 | 56.17 | $36.13 | 3339 |
| 2025-12-23 | 55.14 | $36.01 | 15500 |
| 2025-12-22 | 57.27 | $36.21 | 7600 |
| 2025-12-19 | 55.30 | $35.97 | 6248 |
| 2025-12-18 | 56.96 | $36.13 | 10200 |
| 2025-12-17 | 58.11 | $36.24 | 13100 |
| 2025-12-16 | 57.29 | $36.13 | 8800 |
| 2025-12-15 | 60.44 | $36.44 | 11900 |
| 2025-12-12 | 61.47 | $36.54 | 3600 |
| 2025-12-11 | 63.00 | $36.69 | 2822 |
| 2025-12-10 | 61.48 | $36.44 | 3000 |
| 2025-12-09 | 56.28 | $35.68 | 6400 |
| 2025-12-08 | 54.76 | $35.48 | 4600 |
| 2025-12-05 | 57.32 | $35.75 | 14200 |
| 2025-12-04 | 56.90 | $35.69 | 35549 |
| 2025-12-03 | 58.28 | $35.84 | 8400 |
| 2025-12-02 | 53.72 | $35.20 | 26700 |
| 2025-12-01 | 54.97 | $35.34 | 2812 |
| 2025-11-28 | 53.65 | $35.16 | 9893 |
| 2025-11-26 | 53.37 | $35.12 | 9900 |
| 2025-11-25 | 52.38 | $34.98 | 9600 |
| 2025-11-24 | 46.06 | $34.16 | 21409 |
| 2025-11-21 | 44.87 | $34.02 | 13012 |
| 2025-11-20 | 34.26 | $32.94 | 7240 |
| 2025-11-19 | 37.36 | $33.43 | 9600 |
| 2025-11-18 | 38.65 | $33.62 | 18500 |
| 2025-11-17 | 36.57 | $33.43 | 20119 |
| 2025-11-14 | 42.22 | $34.22 | 7800 |
| 2025-11-13 | 43.51 | $34.38 | 3400 |
| 2025-11-12 | 47.48 | $34.84 | 4942 |
| 2025-11-11 | 47.75 | $34.87 | 5568 |
| 2025-11-10 | 45.69 | $34.66 | 6124 |
| 2025-11-07 | 43.17 | $34.41 | 6700 |
| 2025-11-06 | 40.54 | $34.16 | 2300 |
| 2025-11-05 | 43.69 | $34.57 | 36205 |
| 2025-11-04 | 40.25 | $34.25 | 11300 |
| 2025-11-03 | 41.92 | $34.47 | 8736 |
| 2025-10-31 | 42.84 | $34.59 | 7700 |
| 2025-10-30 | 42.65 | $34.57 | 1032 |
| 2025-10-29 | 43.73 | $34.72 | 16927 |
| 2025-10-28 | 49.13 | $35.40 | 17500 |
| 2025-10-27 | 50.98 | $35.61 | 9500 |
| 2025-10-24 | 50.56 | $35.56 | 9500 |
| 2025-10-23 | 51.31 | $35.65 | 18600 |
| 2025-10-22 | 48.48 | $35.30 | 4538 |
| 2025-10-21 | 50.64 | $35.57 | 5717 |
| 2025-10-20 | 48.54 | $35.31 | 17900 |
| 2025-10-17 | 45.32 | $34.93 | 7523 |
| 2025-10-16 | 44.62 | $34.85 | 4600 |
| 2025-10-15 | 46.81 | $35.16 | 5700 |
| 2025-10-14 | 46.41 | $35.11 | 10912 |
| 2025-10-13 | 43.05 | $34.70 | 5700 |
| 2025-10-10 | 37.42 | $34.08 | 17500 |
| 2025-10-09 | 45.99 | $35.31 | 4300 |
| 2025-10-08 | 49.59 | $35.72 | 7517 |
| 2025-10-07 | 49.12 | $35.67 | 1900 |
| 2025-10-06 | 53.39 | $36.13 | 2100 |
| 2025-10-03 | 54.86 | $36.28 | 8700 |
| 2025-10-02 | 52.97 | $36.05 | 1300 |
| 2025-10-01 | 53.62 | $36.12 | 48300 |
| 2025-09-30 | 51.52 | $35.86 | 5100 |
| 2025-09-29 | 52.21 | $35.94 | 6826 |
| 2025-09-26 | 54.02 | $36.15 | 23400 |
| 2025-09-25 | 50.45 | $35.69 | 4100 |
| 2025-09-24 | 54.94 | $36.20 | 9124 |
| 2025-09-23 | 55.31 | $36.24 | 2300 |
| 2025-09-22 | 55.57 | $36.27 | 10600 |
| 2025-09-19 | 53.75 | $36.01 | 8312 |
| 2025-09-18 | 59.55 | $36.66 | 8700 |
| 2025-09-17 | 56.61 | $36.23 | 4300 |
| 2025-09-16 | 57.34 | $36.31 | 2600 |
| 2025-09-15 | 56.47 | $36.18 | 5540 |
| 2025-09-12 | 57.15 | $36.26 | 8400 |
| 2025-09-11 | 62.36 | $36.84 | 5700 |
| 2025-09-10 | 57.33 | $36.05 | 5700 |
| 2025-09-09 | 58.55 | $36.18 | 15100 |
| 2025-09-08 | 61.63 | $36.50 | 8000 |
| 2025-09-05 | 62.81 | $36.62 | 12600 |
| 2025-09-04 | 61.89 | $36.46 | 9900 |
| 2025-09-03 | 59.19 | $36.01 | 10100 |
| 2025-09-02 | 60.45 | $36.15 | 5600 |
| 2025-08-29 | 62.35 | $36.36 | 5200 |
| 2025-08-28 | 63.89 | $36.53 | 4300 |
| 2025-08-27 | 64.88 | $36.64 | 7400 |
| 2025-08-26 | 63.26 | $36.31 | 4200 |
| 2025-08-25 | 63.77 | $36.37 | 3200 |
| 2025-08-22 | 65.78 | $36.61 | 10400 |
| 2025-08-21 | 57.92 | $35.11 | 12600 |
| 2025-08-20 | 57.73 | $35.08 | 3500 |
| 2025-08-19 | 59.55 | $35.30 | 12700 |
| 2025-08-18 | 60.04 | $35.36 | 10300 |
| 2025-08-15 | 59.46 | $35.25 | 19100 |
| 2025-08-14 | 61.79 | $35.55 | 8400 |
| 2025-08-13 | 65.10 | $35.96 | 18600 |
| 2025-08-12 | 60.15 | $34.96 | 3400 |
| 2025-08-11 | 53.09 | $33.84 | 7900 |
| 2025-08-08 | 54.31 | $33.99 | 5200 |
| 2025-08-07 | 52.58 | $33.74 | 4500 |
| 2025-08-06 | 52.66 | $33.75 | 6300 |
| 2025-08-05 | 53.46 | $33.86 | 3500 |
| 2025-08-04 | 51.40 | $33.54 | 11600 |
| 2025-08-01 | 46.49 | $32.84 | 8500 |
| 2025-07-31 | 50.51 | $33.42 | 17400 |
| 2025-07-30 | 54.20 | $33.90 | 5500 |
| 2025-07-29 | 58.87 | $34.45 | 4400 |
| 2025-07-28 | 61.73 | $34.76 | 13800 |
| 2025-07-25 | 60.91 | $34.62 | 5700 |
| 2025-07-24 | 60.74 | $34.59 | 5100 |
| 2025-07-23 | 64.47 | $35.01 | 5400 |
| 2025-07-22 | 61.48 | $34.45 | 3000 |
| 2025-07-21 | 55.51 | $33.51 | 5600 |
| 2025-07-18 | 56.48 | $33.62 | 2700 |
| 2025-07-17 | 59.17 | $33.92 | 5000 |
| 2025-07-16 | 55.63 | $33.39 | 3600 |
| 2025-07-15 | 55.21 | $33.33 | 10700 |
| 2025-07-14 | 61.54 | $34.02 | 1200 |
| 2025-07-11 | 62.83 | $34.15 | 1400 |
| 2025-07-10 | 66.82 | $34.54 | 4300 |
| 2025-07-09 | 64.57 | $34.13 | 2000 |
| 2025-07-08 | 63.31 | $33.91 | 2700 |
| 2025-07-07 | 60.63 | $33.47 | 1900 |
| 2025-07-03 | 66.15 | $34.00 | 3300 |
| 2025-07-02 | 66.04 | $33.98 | 7400 |
| 2025-07-01 | 62.48 | $33.37 | 5200 |
| 2025-06-30 | 56.43 | $32.52 | 4300 |
| 2025-06-27 | 57.26 | $32.60 | 21000 |
| 2025-06-26 | 56.27 | $32.47 | 19200 |
| 2025-06-25 | 52.94 | $32.05 | 1400 |
| 2025-06-24 | 54.73 | $32.24 | 5100 |
| 2025-06-23 | 53.79 | $32.12 | 1000 |
| 2025-06-20 | 52.94 | $32.01 | 1600 |
| 2025-06-18 | 52.57 | $31.96 | 5000 |
| 2025-06-17 | 52.49 | $31.95 | 5100 |
| 2025-06-16 | 55.72 | $32.35 | 4700 |
| 2025-06-13 | 52.90 | $31.94 | 8700 |
| 2025-06-12 | 57.95 | $32.53 | 5300 |
| 2025-06-11 | 58.76 | $32.62 | 1300 |
| 2025-06-10 | 57.44 | $32.41 | 3100 |
| 2025-06-09 | 57.44 | $32.41 | 3400 |
| 2025-06-06 | 55.15 | $32.04 | 7000 |
| 2025-06-05 | 52.88 | $31.69 | 1000 |
| 2025-06-04 | 53.46 | $31.77 | 8100 |
| 2025-06-03 | 53.34 | $31.75 | 7900 |
| 2025-06-02 | 48.97 | $31.07 | 3900 |
| 2025-05-30 | 50.49 | $31.30 | 4500 |
| 2025-05-29 | 51.35 | $31.43 | 6000 |
| 2025-05-28 | 51.17 | $31.40 | 3000 |
| 2025-05-27 | 54.31 | $31.89 | 3700 |
| 2025-05-23 | 49.36 | $31.07 | 2800 |
| 2025-05-22 | 51.09 | $31.34 | 7600 |
| 2025-05-21 | 51.47 | $31.40 | 6400 |
| 2025-05-20 | 57.36 | $32.27 | 7400 |
| 2025-05-19 | 57.86 | $32.34 | 10600 |
| 2025-05-16 | 59.94 | $32.63 | 9200 |
| 2025-05-15 | 58.43 | $32.32 | 4300 |
| 2025-05-14 | 58.23 | $32.28 | 2400 |
| 2025-05-13 | 60.58 | $32.63 | 1100 |
| 2025-05-12 | 59.38 | $32.36 | 18400 |
| 2025-05-09 | 52.21 | $30.96 | 4800 |
| 2025-05-08 | 52.15 | $30.95 | 11900 |
| 2025-05-07 | 48.32 | $30.30 | 14800 |
| 2025-05-06 | 48.14 | $30.27 | 4100 |
| 2025-05-05 | 49.07 | $30.44 | 11000 |
| 2025-05-02 | 51.05 | $30.80 | 13900 |
| 2025-05-01 | 47.10 | $30.10 | 16100 |
| 2025-04-30 | 46.22 | $29.95 | 136500 |
| 2025-04-29 | 47.32 | $30.17 | 8700 |
| 2025-04-28 | 46.55 | $30.03 | 15700 |
| 2025-04-25 | 46.34 | $29.99 | 12000 |
| 2025-04-24 | 46.56 | $30.04 | 11300 |
| 2025-04-23 | 43.44 | $29.43 | 12800 |
| 2025-04-22 | 42.24 | $29.20 | 14900 |
| 2025-04-21 | 38.50 | $28.51 | 35000 |
| 2025-04-17 | 40.44 | $29.05 | 12400 |
| 2025-04-16 | 38.25 | $28.65 | 9900 |
| 2025-04-15 | 39.28 | $28.95 | 6300 |
| 2025-04-14 | 40.14 | $29.20 | 43900 |
| 2025-04-11 | 39.43 | $29.06 | 10000 |
| 2025-04-10 | 36.81 | $28.54 | 7100 |
| 2025-04-09 | 40.99 | $29.83 | 21900 |
| 2025-04-08 | 25.09 | $27.29 | 23100 |
| 2025-04-07 | 27.84 | $28.27 | 44100 |
| 2025-04-04 | 29.24 | $28.72 | 57300 |
| 2025-04-03 | 33.46 | $29.91 | 35700 |
| 2025-04-02 | 46.18 | $32.30 | 6400 |
| 2025-04-01 | 42.16 | $31.84 | 17500 |
| 2025-03-31 | 39.35 | $31.54 | 19900 |
| 2025-03-28 | 39.72 | $31.60 | 23000 |
| 2025-03-27 | 43.79 | $32.23 | 45400 |
| 2025-03-26 | 44.61 | $32.35 | 7300 |
| 2025-03-25 | 45.36 | $32.46 | 10200 |
| 2025-03-24 | 46.22 | $32.59 | 10900 |
| 2025-03-21 | 39.36 | $31.78 | 5400 |
| 2025-03-20 | 41.08 | $32.06 | 34300 |
| 2025-03-19 | 42.21 | $32.24 | 6300 |
| 2025-03-18 | 38.75 | $31.85 | 9300 |
| 2025-03-17 | 40.22 | $32.10 | 15700 |
| 2025-03-14 | 35.38 | $31.58 | 16900 |
| 2025-03-13 | 27.09 | $30.81 | 17600 |
| 2025-03-12 | 29.07 | $31.24 | 13100 |
| 2025-03-11 | 29.60 | $31.35 | 19100 |
| 2025-03-10 | 32.32 | $31.89 | 27100 |
| 2025-03-07 | 34.09 | $32.21 | 25100 |
| 2025-03-06 | 28.77 | $31.75 | 25400 |
| 2025-03-05 | 28.41 | $31.72 | 11600 |
| 2025-03-04 | 24.70 | $31.41 | 36100 |
| 2025-03-03 | 26.07 | $31.74 | 39300 |
| 2025-02-28 | 30.66 | $32.68 | 5100 |
| 2025-02-27 | 29.14 | $32.56 | 14800 |
| 2025-02-26 | 32.70 | $33.19 | 10000 |
| 2025-02-25 | 33.89 | $33.38 | 18400 |
| 2025-02-24 | 35.10 | $33.57 | 23700 |
| 2025-02-21 | 35.48 | $33.63 | 8800 |
| 2025-02-20 | 41.12 | $34.43 | 14000 |
| 2025-02-19 | 42.98 | $34.66 | 4300 |
| 2025-02-18 | 45.09 | $34.91 | 15100 |
| 2025-02-14 | 44.47 | $34.85 | 4700 |
| 2025-02-13 | 45.29 | $34.95 | 10900 |
| 2025-02-12 | 38.81 | $34.34 | 4400 |
| 2025-02-11 | 42.92 | $34.86 | 8900 |
| 2025-02-10 | 41.45 | $34.73 | 8100 |
| 2025-02-07 | 38.06 | $34.44 | 8700 |
| 2025-02-06 | 40.52 | $34.76 | 22200 |
| 2025-02-05 | 44.25 | $35.20 | 13600 |
| 2025-02-04 | 43.69 | $35.15 | 18900 |
| 2025-02-03 | 40.51 | $34.87 | 10400 |
| 2025-01-31 | 46.28 | $35.52 | 12300 |
| 2025-01-30 | 52.26 | $36.07 | 3400 |
| 2025-01-29 | 48.96 | $35.78 | 3000 |
| 2025-01-28 | 49.18 | $35.80 | 1900 |
| 2025-01-27 | 50.16 | $35.89 | 18500 |
| 2025-01-24 | 50.05 | $35.88 | 7600 |
| 2025-01-23 | 52.57 | $36.12 | 4800 |
| 2025-01-22 | 51.71 | $36.03 | 18200 |
| 2025-01-21 | 54.88 | $36.33 | 10900 |
| 2025-01-17 | 51.69 | $35.99 | 5400 |
| 2025-01-16 | 50.61 | $35.88 | 9900 |
| 2025-01-15 | 51.01 | $35.92 | 12900 |
| 2025-01-14 | 45.27 | $35.35 | 15500 |
| 2025-01-13 | 42.70 | $35.12 | 11900 |
| 2025-01-10 | 37.35 | $34.68 | 11000 |
| 2025-01-08 | 40.19 | $35.03 | 34100 |
| 2025-01-07 | 40.86 | $35.11 | 12900 |
| 2025-01-06 | 41.86 | $35.23 | 9200 |
| 2025-01-03 | 41.41 | $35.19 | 5800 |
| 2025-01-02 | 38.08 | $34.90 | 5900 |
| 2024-12-31 | 38.44 | $34.95 | 6600 |
| 2024-12-30 | 36.39 | $34.77 | 15900 |
| 2024-12-27 | 37.04 | $34.87 | 3400 |
| 2024-12-26 | 40.62 | $35.39 | 800 |
| 2024-12-24 | 38.89 | $35.23 | 4100 |
| 2024-12-23 | 36.37 | $35.00 | 6500 |
| 2024-12-20 | 35.60 | $34.93 | 30300 |
| 2024-12-19 | 36.13 | $35.02 | 17700 |
| 2024-12-18 | 36.65 | $35.11 | 7200 |
| 2024-12-17 | 44.28 | $36.24 | 7200 |
| 2024-12-16 | 47.53 | $36.63 | 14000 |
| 2024-12-13 | 49.38 | $36.84 | 5100 |
| 2024-12-12 | 51.75 | $37.10 | 4000 |
| 2024-12-11 | 54.22 | $37.36 | 2200 |
| 2024-12-10 | 52.56 | $37.16 | 4700 |
| 2024-12-09 | 53.86 | $37.30 | 12700 |
| 2024-12-06 | 52.59 | $37.14 | 3400 |
| 2024-12-05 | 54.55 | $37.36 | 3300 |
| 2024-12-04 | 60.16 | $37.94 | 3600 |
| 2024-12-03 | 61.41 | $38.06 | 5600 |
| 2024-12-02 | 63.05 | $38.22 | 4800 |
| 2024-11-29 | 61.84 | $38.02 | 5600 |
| 2024-11-27 | 61.54 | $37.97 | 4700 |
| 2024-11-26 | 62.38 | $38.06 | 13100 |
| 2024-11-25 | 66.60 | $38.50 | 18300 |
| 2024-11-22 | 62.85 | $37.81 | 7700 |
| 2024-11-21 | 59.40 | $37.26 | 6700 |
| 2024-11-20 | 55.00 | $36.65 | 6800 |
| 2024-11-19 | 53.66 | $36.48 | 16400 |
| 2024-11-18 | 55.03 | $36.63 | 10400 |
| 2024-11-15 | 54.14 | $36.51 | 10000 |
| 2024-11-14 | 58.92 | $37.03 | 12700 |
| 2024-11-13 | 58.92 | $37.03 | 2500 |
| 2024-11-12 | 60.60 | $37.21 | 10600 |
| 2024-11-11 | 65.71 | $37.73 | 5400 |
| 2024-11-08 | 63.46 | $37.33 | 2900 |
| 2024-11-07 | 62.99 | $37.25 | 11400 |
| 2024-11-06 | 63.96 | $37.35 | 22400 |
| 2024-11-05 | 52.99 | $35.74 | 8400 |
| 2024-11-04 | 47.73 | $35.18 | 17200 |
| 2024-11-01 | 45.24 | $34.94 | 6200 |
| 2024-10-31 | 43.97 | $34.82 | 6700 |
| 2024-10-30 | 46.44 | $35.11 | 900 |
| 2024-10-29 | 47.31 | $35.21 | 4600 |
| 2024-10-28 | 49.99 | $35.51 | 6500 |
| 2024-10-25 | 46.13 | $35.11 | 900 |
| 2024-10-24 | 46.73 | $35.18 | 7600 |
| 2024-10-23 | 46.07 | $35.11 | 8000 |
| 2024-10-22 | 49.32 | $35.50 | 8900 |
| 2024-10-21 | 52.78 | $35.88 | 12500 |
| 2024-10-18 | 58.63 | $36.45 | 3600 |
| 2024-10-17 | 58.55 | $36.44 | 2400 |
| 2024-10-16 | 59.39 | $36.52 | 6000 |
| 2024-10-15 | 55.30 | $35.98 | 11400 |
| 2024-10-14 | 56.71 | $36.12 | 8200 |
| 2024-10-11 | 56.02 | $36.03 | 9400 |
| 2024-10-10 | 52.29 | $35.56 | 8000 |
| 2024-10-09 | 53.11 | $35.65 | 6500 |
| 2024-10-08 | 52.72 | $35.60 | 5700 |
| 2024-10-07 | 55.08 | $35.87 | 7800 |
| 2024-10-04 | 56.23 | $36.00 | 5300 |
| 2024-10-03 | 52.84 | $35.53 | 4200 |
| 2024-10-02 | 53.51 | $35.61 | 9500 |
| 2024-10-01 | 54.75 | $35.76 | 4000 |
| 2024-09-30 | 57.26 | $36.06 | 6600 |
| 2024-09-27 | 57.13 | $36.04 | 147100 |
| 2024-09-26 | 54.35 | $35.60 | 12000 |
| 2024-09-25 | 51.36 | $35.16 | 5800 |
| 2024-09-24 | 57.01 | $35.86 | 3400 |
| 2024-09-23 | 56.03 | $35.71 | 4700 |
| 2024-09-20 | 55.38 | $35.61 | 13700 |
| 2024-09-19 | 57.98 | $35.93 | 8400 |
| 2024-09-18 | 53.65 | $35.26 | 9300 |
| 2024-09-17 | 53.52 | $35.24 | 8800 |
| 2024-09-16 | 50.99 | $34.87 | 32500 |
| 2024-09-13 | 49.95 | $34.72 | 7300 |
| 2024-09-12 | 43.89 | $33.92 | 10600 |
| 2024-09-11 | 40.91 | $33.57 | 6500 |
| 2024-09-10 | 39.96 | $33.46 | 15100 |
| 2024-09-09 | 40.81 | $33.61 | 7100 |
| 2024-09-06 | 41.42 | $33.72 | 15300 |
| 2024-09-05 | 43.76 | $34.13 | 6900 |
| 2024-09-04 | 45.35 | $34.40 | 3800 |
| 2024-09-03 | 46.49 | $34.59 | 44100 |
| 2024-08-30 | 54.38 | $35.75 | 3400 |
| 2024-08-29 | 53.41 | $35.60 | 3900 |
| 2024-08-28 | 51.98 | $35.38 | 5600 |
| 2024-08-27 | 53.03 | $35.53 | 8600 |
| 2024-08-26 | 54.49 | $35.74 | 12600 |
| 2024-08-23 | 54.84 | $35.79 | 14900 |
| 2024-08-22 | 49.40 | $34.89 | 4000 |
| 2024-08-21 | 51.63 | $35.23 | 18400 |
| 2024-08-20 | 48.51 | $34.75 | 10100 |
| 2024-08-19 | 51.26 | $35.17 | 24700 |
| 2024-08-16 | 48.97 | $34.82 | 13000 |
| 2024-08-15 | 48.11 | $34.69 | 9500 |
| 2024-08-14 | 43.52 | $34.03 | 3900 |
| 2024-08-13 | 44.49 | $34.20 | 5700 |
| 2024-08-12 | 41.06 | $33.73 | 99700 |
| 2024-08-09 | 42.06 | $33.92 | 25700 |
| 2024-08-08 | 41.85 | $33.89 | 900 |
| 2024-08-07 | 37.04 | $33.23 | 13900 |
| 2024-08-06 | 38.51 | $33.55 | 9600 |
| 2024-08-05 | 37.85 | $33.46 | 11600 |
| 2024-08-02 | 43.16 | $34.55 | 14700 |
| 2024-08-01 | 50.93 | $35.80 | 10900 |
| 2024-07-31 | 60.55 | $36.96 | 38100 |
| 2024-07-30 | 59.81 | $36.84 | 22600 |
| 2024-07-29 | 58.82 | $36.68 | 6000 |
| 2024-07-26 | 60.31 | $36.85 | 3500 |
| 2024-07-25 | 55.58 | $36.10 | 32800 |
| 2024-07-24 | 52.50 | $35.67 | 12600 |
| 2024-07-23 | 58.31 | $36.32 | 14700 |
| 2024-07-22 | 58.69 | $36.36 | 15000 |
| 2024-07-19 | 55.23 | $35.86 | 6100 |
| 2024-07-18 | 59.39 | $36.30 | 7600 |
| 2024-07-17 | 62.55 | $36.61 | 10700 |
| 2024-07-16 | 64.98 | $36.84 | 7300 |
| 2024-07-15 | 58.20 | $35.83 | 50400 |
| 2024-07-12 | 55.61 | $35.51 | 13200 |
| 2024-07-11 | 53.56 | $35.27 | 25300 |
| 2024-07-10 | 42.67 | $34.23 | 7300 |
| 2024-07-09 | 39.84 | $34.01 | 8100 |
| 2024-07-08 | 43.06 | $34.36 | 16800 |
| 2024-07-05 | 40.44 | $34.16 | 4500 |
| 2024-07-03 | 45.06 | $34.63 | 1700 |
| 2024-07-02 | 43.89 | $34.54 | 7200 |
| 2024-07-01 | 43.13 | $34.48 | 14800 |
| 2024-06-28 | 45.48 | $34.72 | 4800 |
| 2024-06-27 | 42.24 | $34.46 | 6000 |
| 2024-06-26 | 42.61 | $34.50 | 12500 |
| 2024-06-25 | 44.56 | $34.71 | 268800 |
| 2024-06-24 | 48.36 | $35.09 | 18400 |
| 2024-06-21 | 44.32 | $34.75 | 6700 |
| 2024-06-20 | 44.08 | $34.73 | 4200 |
| 2024-06-18 | 44.08 | $34.73 | 7700 |
| 2024-06-17 | 43.75 | $34.70 | 7600 |
| 2024-06-14 | 40.95 | $34.45 | 8200 |
| 2024-06-13 | 45.50 | $34.98 | 2700 |
| 2024-06-12 | 48.09 | $35.25 | 6400 |
| 2024-06-11 | 45.01 | $34.97 | 9000 |
| 2024-06-10 | 46.70 | $35.15 | 8200 |
| 2024-06-07 | 45.73 | $35.06 | 16900 |
| 2024-06-06 | 47.55 | $35.26 | 2100 |
| 2024-06-05 | 48.66 | $35.38 | 2900 |
| 2024-06-04 | 46.80 | $35.19 | 6700 |
| 2024-06-03 | 53.05 | $35.84 | 9400 |
| 2024-05-31 | 56.12 | $36.12 | 23800 |
| 2024-05-30 | 51.02 | $35.59 | 17100 |
| 2024-05-29 | 46.09 | $35.15 | 25900 |
| 2024-05-28 | 50.24 | $35.53 | 6100 |
| 2024-05-24 | 50.24 | $35.53 | 3600 |
| 2024-05-23 | 47.19 | $35.26 | 10900 |
| 2024-05-22 | 50.57 | $35.57 | 7100 |
| 2024-05-21 | 54.27 | $35.88 | 9500 |
| 2024-05-20 | 55.90 | $36.01 | 9400 |
| 2024-05-17 | 54.60 | $35.88 | 51100 |
| 2024-05-16 | 55.80 | $35.98 | 10000 |
| 2024-05-15 | 57.47 | $36.12 | 133200 |
| 2024-05-14 | 55.76 | $35.93 | 56700 |
| 2024-05-13 | 53.91 | $35.73 | 5500 |
| 2024-05-10 | 52.29 | $35.56 | 4600 |
| 2024-05-09 | 54.53 | $35.77 | 13200 |
| 2024-05-08 | 51.53 | $35.45 | 13800 |
| 2024-05-07 | 51.43 | $35.44 | 17300 |
| 2024-05-06 | 51.53 | $35.45 | 3800 |
| 2024-05-03 | 49.46 | $35.22 | 2900 |
| 2024-05-02 | 46.34 | $34.89 | 20400 |
| 2024-05-01 | 42.13 | $34.48 | 7600 |
| 2024-04-30 | 44.73 | $34.80 | 12900 |
| 2024-04-29 | 52.89 | $35.64 | 4400 |
| 2024-04-26 | 50.44 | $35.40 | 8000 |
| 2024-04-25 | 49.18 | $35.28 | 2200 |
| 2024-04-24 | 50.09 | $35.37 | 19200 |
| 2024-04-23 | 49.79 | $35.34 | 17300 |
| 2024-04-22 | 45.10 | $34.88 | 20900 |
| 2024-04-19 | 42.20 | $34.62 | 29100 |
| 2024-04-18 | 39.88 | $34.42 | 60000 |
| 2024-04-17 | 40.58 | $34.51 | 188600 |
| 2024-04-16 | 42.96 | $34.81 | 4600 |
| 2024-04-15 | 43.93 | $34.93 | 20500 |
| 2024-04-12 | 46.18 | $35.20 | 8700 |
| 2024-04-11 | 52.39 | $35.86 | 36100 |
| 2024-04-10 | 51.55 | $35.77 | 6000 |
| 2024-04-09 | 58.82 | $36.43 | 23900 |
| 2024-04-08 | 58.32 | $36.37 | 17200 |
| 2024-04-05 | 58.07 | $36.34 | 8600 |
| 2024-04-04 | 57.11 | $36.22 | 8100 |
| 2024-04-03 | 61.58 | $36.62 | 35500 |
| 2024-04-02 | 59.39 | $36.33 | 700 |
| 2024-04-01 | 65.91 | $36.86 | 11300 |
| 2024-03-28 | 67.36 | $36.97 | 8900 |
| 2024-03-27 | 65.66 | $36.71 | 11200 |
| 2024-03-26 | 60.71 | $36.05 | 6900 |
| 2024-03-25 | 62.26 | $36.17 | 2300 |
| 2024-03-22 | 62.10 | $36.15 | 1700 |
| 2024-03-21 | 65.51 | $36.42 | 12800 |
| 2024-03-20 | 62.23 | $35.97 | 9900 |
| 2024-03-19 | 59.63 | $35.65 | 11400 |
| 2024-03-18 | 57.00 | $35.35 | 3400 |
| 2024-03-15 | 57.59 | $35.40 | 5900 |
| 2024-03-14 | 56.82 | $35.31 | 7200 |
| 2024-03-13 | 61.67 | $35.72 | 55300 |
| 2024-03-12 | 59.68 | $35.47 | 3300 |
| 2024-03-11 | 59.36 | $35.43 | 5700 |
| 2024-03-08 | 59.92 | $35.48 | 12100 |
| 2024-03-07 | 60.70 | $35.55 | 4500 |
| 2024-03-06 | 57.10 | $35.07 | 4100 |
| 2024-03-05 | 56.94 | $35.05 | 2600 |
| 2024-03-04 | 59.62 | $35.31 | 5800 |
| 2024-03-01 | 61.74 | $35.51 | 3100 |
| 2024-02-29 | 59.98 | $35.25 | 7800 |
| 2024-02-28 | 58.59 | $35.05 | 21500 |
| 2024-02-27 | 61.43 | $35.33 | 3600 |
| 2024-02-26 | 59.43 | $35.03 | 2200 |
| 2024-02-23 | 58.19 | $34.85 | 3900 |
| 2024-02-22 | 56.00 | $34.54 | 12900 |
| 2024-02-21 | 54.31 | $34.31 | 13800 |
| 2024-02-20 | 53.72 | $34.23 | 6000 |
| 2024-02-16 | 56.66 | $34.57 | 12400 |
| 2024-02-15 | 59.20 | $34.85 | 6700 |
| 2024-02-14 | 56.35 | $34.42 | 4500 |
| 2024-02-13 | 52.78 | $33.93 | 20100 |
| 2024-02-12 | 63.20 | $34.97 | 25500 |
| 2024-02-09 | 58.31 | $34.32 | 42500 |
| 2024-02-08 | 56.01 | $34.05 | 51700 |
| 2024-02-07 | 52.79 | $33.70 | 34000 |
| 2024-02-06 | 52.02 | $33.62 | 25200 |
| 2024-02-05 | 50.70 | $33.48 | 10700 |
| 2024-02-02 | 55.25 | $33.92 | 7100 |
| 2024-02-01 | 56.45 | $34.03 | 13400 |
| 2024-01-31 | 52.91 | $33.63 | 9800 |
| 2024-01-30 | 60.78 | $34.30 | 9000 |
| 2024-01-29 | 60.36 | $34.25 | 2300 |
| 2024-01-26 | 58.95 | $34.08 | 4500 |
| 2024-01-25 | 58.62 | $34.04 | 31900 |
| 2024-01-24 | 55.66 | $33.69 | 7800 |
| 2024-01-23 | 57.44 | $33.85 | 4400 |
| 2024-01-22 | 59.25 | $34.01 | 10400 |
| 2024-01-19 | 54.96 | $33.50 | 3900 |
| 2024-01-18 | 53.03 | $33.29 | 12100 |
| 2024-01-17 | 50.23 | $33.00 | 7400 |
| 2024-01-16 | 52.28 | $33.20 | 12800 |
| 2024-01-12 | 55.26 | $33.48 | 2300 |
| 2024-01-11 | 55.80 | $33.53 | 17400 |
| 2024-01-10 | 56.75 | $33.62 | 4100 |
| 2024-01-09 | 57.79 | $33.72 | 54300 |
| 2024-01-08 | 60.63 | $33.99 | 4900 |
| 2024-01-05 | 58.48 | $33.69 | 3900 |
| 2024-01-04 | 58.26 | $33.66 | 2300 |
| 2024-01-03 | 59.34 | $33.77 | 3500 |
| 2024-01-02 | 66.37 | $34.43 | 2900 |
| 2023-12-29 | 66.48 | $34.44 | 6800 |
| 2023-12-28 | 69.17 | $34.68 | 9400 |
| 2023-12-27 | 70.64 | $34.81 | 6000 |
| 2023-12-26 | 71.65 | $34.90 | 3900 |
| 2023-12-22 | 70.22 | $34.58 | 8200 |
| 2023-12-21 | 69.63 | $34.45 | 7000 |
| 2023-12-20 | 67.76 | $34.05 | 8000 |
| 2023-12-19 | 73.22 | $34.56 | 10100 |
| 2023-12-18 | 69.97 | $33.84 | 6400 |
| 2023-12-15 | 69.97 | $33.84 | 39300 |
| 2023-12-14 | 71.72 | $34.00 | 14700 |
| 2023-12-13 | 66.29 | $32.91 | 9900 |
| 2023-12-12 | 61.38 | $32.15 | 7000 |
| 2023-12-11 | 63.70 | $32.35 | 4300 |
| 2023-12-08 | 62.97 | $32.24 | 17000 |
| 2023-12-07 | 61.84 | $32.07 | 14300 |
| 2023-12-06 | 60.21 | $31.83 | 41200 |
| 2023-12-05 | 60.42 | $31.85 | 2800 |
| 2023-12-04 | 65.93 | $32.37 | 9400 |
| 2023-12-01 | 64.93 | $32.20 | 33600 |
| 2023-11-30 | 59.22 | $31.34 | 3400 |
| 2023-11-29 | 58.01 | $31.18 | 900 |
| 2023-11-28 | 56.64 | $31.00 | 34000 |
| 2023-11-27 | 57.63 | $31.10 | 6900 |
| 2023-11-24 | 58.41 | $31.18 | 700 |
| 2023-11-22 | 57.31 | $31.02 | 3900 |
| 2023-11-21 | 56.91 | $30.96 | 2200 |
| 2023-11-20 | 58.49 | $31.14 | 86800 |
| 2023-11-17 | 57.49 | $30.98 | 4500 |
| 2023-11-16 | 54.36 | $30.50 | 2300 |
| 2023-11-15 | 59.38 | $31.08 | 7400 |
| 2023-11-14 | 58.11 | $30.88 | 4400 |
| 2023-11-13 | 47.65 | $29.53 | 4100 |
| 2023-11-10 | 48.07 | $29.58 | 4600 |
| 2023-11-09 | 44.12 | $29.16 | 2000 |
| 2023-11-08 | 46.61 | $29.47 | 56300 |
| 2023-11-07 | 48.80 | $29.73 | 2300 |
| 2023-11-06 | 51.18 | $30.00 | 4100 |
| 2023-11-03 | 55.25 | $30.43 | 5300 |
| 2023-11-02 | 49.88 | $29.82 | 7600 |
| 2023-11-01 | 43.06 | $29.18 | 70300 |
| 2023-10-31 | 40.79 | $28.99 | 2800 |
| 2023-10-30 | 37.95 | $28.76 | 5800 |
| 2023-10-27 | 36.18 | $28.62 | 2900 |
| 2023-10-26 | 37.87 | $28.85 | 15900 |
| 2023-10-25 | 38.16 | $28.89 | 5800 |
| 2023-10-24 | 40.32 | $29.18 | 2800 |
| 2023-10-23 | 38.73 | $29.04 | 3900 |
| 2023-10-20 | 41.50 | $29.41 | 7000 |
| 2023-10-19 | 42.84 | $29.58 | 64800 |
| 2023-10-18 | 46.35 | $30.00 | 17500 |
| 2023-10-17 | 51.09 | $30.50 | 1400 |
| 2023-10-16 | 48.28 | $30.22 | 8300 |
| 2023-10-13 | 43.43 | $29.78 | 4200 |
| 2023-10-12 | 44.14 | $29.86 | 1600 |
| 2023-10-11 | 49.14 | $30.38 | 7400 |
| 2023-10-10 | 49.35 | $30.40 | 7900 |
| 2023-10-09 | 46.60 | $30.14 | 20400 |
| 2023-10-06 | 42.63 | $29.79 | 4300 |
| 2023-10-05 | 39.72 | $29.55 | 3200 |
| 2023-10-04 | 40.62 | $29.66 | 4400 |
| 2023-10-03 | 41.18 | $29.73 | 1700 |
| 2023-10-02 | 45.09 | $30.19 | 7900 |
| 2023-09-29 | 49.78 | $30.67 | 8400 |
| 2023-09-28 | 51.80 | $30.86 | 3700 |
| 2023-09-27 | 46.83 | $30.40 | 13100 |
| 2023-09-26 | 41.74 | $29.99 | 2400 |
| 2023-09-25 | 45.25 | $30.34 | 3700 |
| 2023-09-22 | 41.36 | $30.05 | 2700 |
| 2023-09-21 | 42.45 | $30.16 | 2900 |
| 2023-09-20 | 45.43 | $30.45 | 3900 |
| 2023-09-19 | 48.45 | $30.72 | 5300 |
| 2023-09-18 | 48.91 | $30.76 | 23800 |
| 2023-09-15 | 48.91 | $30.76 | 6800 |
| 2023-09-14 | 52.84 | $31.11 | 5300 |
| 2023-09-13 | 45.46 | $30.49 | 5200 |
| 2023-09-12 | 47.04 | $30.63 | 1200 |
| 2023-09-11 | 45.89 | $30.54 | 6300 |
| 2023-09-08 | 47.63 | $30.70 | 8800 |
| 2023-09-07 | 47.04 | $30.65 | 17800 |
| 2023-09-06 | 49.73 | $30.90 | 6200 |
| 2023-09-05 | 52.23 | $31.12 | 5200 |
| 2023-09-01 | 60.06 | $31.72 | 900 |
| 2023-08-31 | 55.64 | $31.30 | 1700 |
| 2023-08-30 | 54.73 | $31.22 | 4900 |
| 2023-08-29 | 53.14 | $31.08 | 1500 |
| 2023-08-28 | 48.73 | $30.72 | 4000 |
| 2023-08-25 | 45.63 | $30.49 | 23100 |
| 2023-08-24 | 44.80 | $30.43 | 2600 |
| 2023-08-23 | 48.68 | $30.76 | 4000 |
| 2023-08-22 | 47.10 | $30.64 | 1900 |
| 2023-08-21 | 50.68 | $30.93 | 1700 |
| 2023-08-18 | 51.97 | $31.03 | 4400 |
| 2023-08-17 | 49.65 | $30.84 | 7200 |
| 2023-08-16 | 51.01 | $30.95 | 4800 |
| 2023-08-15 | 54.34 | $31.21 | 1400 |
| 2023-08-14 | 59.14 | $31.55 | 3200 |
| 2023-08-11 | 59.73 | $31.59 | 2400 |
| 2023-08-10 | 59.73 | $31.59 | 4500 |
| 2023-08-09 | 62.85 | $31.81 | 4600 |
| 2023-08-08 | 62.42 | $31.76 | 2800 |
| 2023-08-07 | 64.95 | $31.94 | 400 |
| 2023-08-04 | 63.22 | $31.72 | 4400 |
| 2023-08-03 | 62.99 | $31.69 | 500 |
| 2023-08-02 | 62.68 | $31.65 | 500 |
| 2023-08-01 | 68.13 | $32.06 | 2300 |
| 2023-07-31 | 67.94 | $32.03 | 300 |
| 2023-07-28 | 66.04 | $31.74 | 500 |
| 2023-07-27 | 64.02 | $31.45 | 3400 |
| 2023-07-26 | 65.82 | $31.59 | 11200 |
| 2023-07-25 | 65.15 | $31.49 | 41200 |
| 2023-07-24 | 64.09 | $31.33 | 1200 |
| 2023-07-21 | 62.40 | $31.08 | 2700 |
| 2023-07-20 | 64.24 | $31.24 | 6800 |
| 2023-07-19 | 66.10 | $31.40 | 4600 |
| 2023-07-18 | 65.08 | $31.23 | 7400 |
| 2023-07-17 | 62.29 | $30.79 | 7500 |
| 2023-07-14 | 61.36 | $30.65 | 11800 |
| 2023-07-13 | 65.77 | $31.05 | 22100 |
| 2023-07-12 | 64.63 | $30.86 | 2300 |
| 2023-07-11 | 63.65 | $30.70 | 12900 |
| 2023-07-10 | 60.62 | $30.23 | 200 |
| 2023-07-07 | 58.30 | $29.90 | 200 |
| 2023-07-06 | 55.27 | $29.50 | 800 |
| 2023-07-05 | 60.15 | $29.97 | 5500 |
| 2023-07-03 | 64.29 | $30.33 | 100 |
| 2023-06-30 | 63.08 | $30.15 | 2300 |
| 2023-06-29 | 62.27 | $30.03 | 400 |
| 2023-06-28 | 58.63 | $29.52 | 800 |
| 2023-06-27 | 58.25 | $29.47 | 7400 |
| 2023-06-26 | 54.48 | $28.99 | 6000 |
| 2023-06-23 | 53.13 | $28.83 | 100 |
| 2023-06-22 | 55.46 | $29.07 | 2500 |
| 2023-06-21 | 57.46 | $29.27 | 200 |
| 2023-06-20 | 57.95 | $29.32 | 13500 |
| 2023-06-16 | 58.62 | $29.39 | 1700 |
| 2023-06-15 | 60.04 | $29.54 | 3300 |
| 2023-06-14 | 58.12 | $29.24 | 7000 |
| 2023-06-13 | 61.09 | $29.56 | 70700 |
| 2023-06-12 | 59.04 | $29.23 | 1700 |
| 2023-06-09 | 58.60 | $29.16 | 1000 |
| 2023-06-08 | 60.09 | $29.33 | 151100 |
| 2023-06-07 | 61.85 | $29.53 | 13300 |
| 2023-06-06 | 57.80 | $28.84 | 23700 |
| 2023-06-05 | 52.13 | $28.03 | 2700 |
| 2023-06-02 | 55.63 | $28.43 | 15200 |
| 2023-06-01 | 44.78 | $27.20 | 35900 |
| 2023-05-31 | 42.62 | $27.00 | 2500 |
| 2023-05-30 | 47.00 | $27.50 | 1500 |
| 2023-05-26 | 49.21 | $27.73 | 700 |
| 2023-05-25 | 46.94 | $27.51 | 1500 |
| 2023-05-24 | 49.02 | $27.73 | 1000 |
| 2023-05-23 | 49.88 | $27.82 | 300 |
| 2023-05-22 | 51.01 | $27.94 | 200 |
| 2023-05-19 | 50.21 | $27.85 | 3000 |
| 2023-05-18 | 52.77 | $28.13 | 100 |
| 2023-05-17 | 49.35 | $27.74 | 500 |
| 2023-05-16 | 43.90 | $27.19 | 600 |
| 2023-05-15 | 48.00 | $27.65 | 100 |
| 2023-05-12 | 44.92 | $27.36 | 200 |
| 2023-05-11 | 45.18 | $27.39 | 500 |
| 2023-05-10 | 46.04 | $27.49 | 500 |
| 2023-05-09 | 45.65 | $27.45 | 100 |
| 2023-05-08 | 46.12 | $27.51 | 1600 |
| 2023-05-05 | 45.94 | $27.49 | 2400 |
| 2023-05-04 | 39.15 | $26.78 | 600 |
| 2023-05-03 | 42.74 | $27.28 | 500 |
| 2023-05-02 | 43.66 | $27.40 | 3600 |
| 2023-05-01 | 47.00 | $27.82 | 200 |
| 2023-04-28 | 47.91 | $27.93 | 2000 |
| 2023-04-27 | 44.27 | $27.54 | 2300 |
| 2023-04-26 | 40.08 | $27.13 | 500 |
| 2023-04-25 | 41.83 | $27.37 | 2400 |
| 2023-04-24 | 48.24 | $28.14 | 1200 |
| 2023-04-21 | 46.52 | $27.97 | 1500 |
| 2023-04-20 | 48.13 | $28.15 | 2700 |
| 2023-04-19 | 49.67 | $28.32 | 9000 |
| 2023-04-18 | 50.39 | $28.40 | 800 |
| 2023-04-17 | 50.13 | $28.37 | 100 |
| 2023-04-14 | 49.46 | $28.29 | 900 |
| 2023-04-13 | 49.46 | $28.29 | 200 |
| 2023-04-12 | 47.32 | $28.02 | 1700 |
| 2023-04-11 | 49.46 | $28.31 | 400 |
| 2023-04-10 | 46.45 | $27.93 | 800 |
| 2023-04-06 | 42.60 | $27.48 | 100 |
| 2023-04-05 | 44.21 | $27.72 | 100 |
| 2023-04-04 | 46.22 | $28.01 | 1100 |
| 2023-04-03 | 51.07 | $28.65 | 1000 |
| 2023-03-31 | 50.45 | $28.57 | 1300 |
| 2023-03-30 | 45.91 | $28.01 | 1500 |
| 2023-03-29 | 45.31 | $27.94 | 2000 |
| 2023-03-28 | 43.80 | $27.76 | 3700 |
| 2023-03-27 | 42.29 | $27.58 | 3500 |
| 2023-03-24 | 39.45 | $27.25 | 1700 |
| 2023-03-23 | 39.28 | $27.23 | 5800 |
| 2023-03-22 | 40.09 | $27.38 | 3300 |
| 2023-03-21 | 43.88 | $28.04 | 1100 |
| 2023-03-20 | 39.60 | $27.52 | 10800 |
| 2023-03-17 | 37.15 | $27.24 | 1600 |
| 2023-03-16 | 40.20 | $27.79 | 9000 |
| 2023-03-15 | 35.25 | $27.25 | 3800 |
| 2023-03-14 | 39.12 | $27.93 | 2500 |
| 2023-03-13 | 36.08 | $27.62 | 5300 |
| 2023-03-10 | 39.73 | $28.22 | 1300 |
| 2023-03-09 | 44.74 | $28.92 | 2100 |
| 2023-03-08 | 49.21 | $29.45 | 100 |
| 2023-03-07 | 48.56 | $29.38 | 400 |
| 2023-03-06 | 50.20 | $29.57 | 3900 |
| 2023-03-03 | 55.87 | $30.17 | 2400 |
| 2023-03-02 | 53.54 | $29.89 | 3700 |
| 2023-03-01 | 52.18 | $29.73 | 1100 |
| 2023-02-28 | 51.75 | $29.68 | 1500 |
| 2023-02-27 | 51.02 | $29.59 | 1600 |
| 2023-02-24 | 50.54 | $29.53 | 29600 |
| 2023-02-23 | 53.00 | $29.83 | 1000 |
| 2023-02-22 | 51.66 | $29.65 | 8500 |
| 2023-02-21 | 50.69 | $29.52 | 7300 |
| 2023-02-17 | 59.78 | $30.56 | 600 |
| 2023-02-16 | 59.97 | $30.58 | 2000 |
| 2023-02-15 | 61.41 | $30.73 | 100 |
| 2023-02-14 | 60.02 | $30.50 | 6700 |
| 2023-02-13 | 60.02 | $30.50 | 8800 |
| 2023-02-10 | 56.96 | $30.00 | 1300 |
| 2023-02-09 | 56.90 | $29.99 | 1600 |
| 2023-02-08 | 58.85 | $30.23 | 4700 |
| 2023-02-07 | 66.02 | $31.03 | 17800 |
| 2023-02-06 | 63.82 | $30.61 | 3000 |
| 2023-02-03 | 69.29 | $31.15 | 5500 |
| 2023-02-02 | 72.24 | $31.42 | 14600 |
| 2023-02-01 | 69.50 | $30.82 | 1700 |
| 2023-01-31 | 66.75 | $30.29 | — |
| 2023-01-30 | 61.89 | $29.50 | 100 |
| 2023-01-27 | 64.26 | $29.71 | 2900 |
| 2023-01-26 | 63.57 | $29.60 | 1100 |
| 2023-01-25 | 62.69 | $29.46 | 500 |
| 2023-01-24 | 61.75 | $29.31 | 400 |
| 2023-01-23 | 62.96 | $29.43 | 1200 |
| 2023-01-20 | 60.19 | $28.98 | 2000 |
| 2023-01-19 | 56.42 | $28.43 | 700 |
| 2023-01-18 | 59.44 | $28.74 | 1400 |
| 2023-01-17 | 62.73 | $29.06 | 3800 |
| 2023-01-13 | 64.75 | $29.25 | 3300 |
| 2023-01-12 | 64.17 | $29.15 | 5700 |
| 2023-01-11 | 62.78 | $28.91 | 2000 |
| 2023-01-10 | 60.54 | $28.54 | 700 |
| 2023-01-09 | 58.21 | $28.18 | 6000 |
| 2023-01-06 | 58.08 | $28.16 | 3700 |
| 2023-01-05 | 52.61 | $27.38 | — |
| 2023-01-04 | 53.72 | $27.51 | 100 |
| 2023-01-03 | 49.51 | $26.97 | 200 |
| 2022-12-30 | 48.93 | $26.90 | 12000 |
| 2022-12-29 | 49.78 | $27.01 | 6800 |
| 2022-12-28 | 44.77 | $26.40 | 26400 |
| 2022-12-27 | 49.97 | $27.07 | 2300 |
| 2022-12-23 | 49.55 | $27.02 | 7100 |
| 2022-12-22 | 47.40 | $26.76 | 2400 |
| 2022-12-21 | 50.14 | $27.11 | 26200 |
| 2022-12-20 | 46.26 | $26.65 | 500 |
| 2022-12-19 | 45.91 | $26.61 | 4100 |
| 2022-12-16 | 48.28 | $26.93 | 600 |
| 2022-12-15 | 50.45 | $27.21 | 12300 |
| 2022-12-14 | 56.57 | $27.92 | 400 |
| 2022-12-13 | 57.89 | $28.06 | 13700 |
| 2022-12-12 | 57.01 | $27.93 | 2100 |
| 2022-12-09 | 54.72 | $27.60 | 8600 |
| 2022-12-08 | 57.82 | $27.95 | 50900 |
| 2022-12-07 | 57.16 | $27.85 | 100 |
| 2022-12-06 | 57.10 | $27.84 | 5100 |
| 2022-12-05 | 58.33 | $27.99 | 100 |
| 2022-12-02 | 64.03 | $28.64 | 600 |
| 2022-12-01 | 63.62 | $28.56 | 5300 |
| 2022-11-30 | 63.88 | $28.59 | 4400 |
| 2022-11-29 | 61.35 | $28.09 | 6500 |
| 2022-11-28 | 60.07 | $27.85 | 100 |
| 2022-11-25 | 64.54 | $28.38 | — |
| 2022-11-23 | 64.26 | $28.32 | 7900 |
| 2022-11-22 | 64.07 | $28.28 | 100 |
| 2022-11-21 | 61.13 | $27.66 | 100 |
| 2022-11-18 | 61.75 | $27.74 | — |
| 2022-11-17 | 60.52 | $27.48 | 100 |
| 2022-11-16 | 60.24 | $27.42 | 2200 |
| 2022-11-15 | 65.08 | $28.08 | 400 |
| 2022-11-14 | 63.21 | $27.64 | 2000 |
| 2022-11-11 | 66.20 | $28.03 | 600 |
| 2022-11-10 | 63.65 | $27.42 | 100 |
| 2022-11-09 | 54.13 | $25.66 | 7100 |
| 2022-11-08 | 59.70 | $26.32 | 2700 |
| 2022-11-07 | 59.46 | $26.28 | 2900 |
| 2022-11-04 | 57.53 | $25.96 | 100 |
| 2022-11-03 | 53.97 | $25.41 | 200 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.33
2026-07-17
Close Price
$41.77
Vol: 3918
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -16.33 | $41.77 | 3918 |
| 2026-07-16 | -3.00 | $42.17 | 13600 |
| 2026-07-15 | -10.22 | $41.28 | 12600 |
| 2026-07-14 | -20.37 | $40.98 | 1003 |
| 2026-07-13 | -5.56 | $41.30 | 1518 |
| 2026-07-10 | -13.73 | $41.02 | 4909 |
| 2026-07-09 | -29.41 | $40.70 | 6200 |
| 2026-07-08 | -34.31 | $40.60 | 11200 |
| 2026-07-07 | -8.33 | $41.13 | 6722 |
| 2026-07-06 | -2.20 | $41.04 | 1432 |
| 2026-07-02 | -2.81 | $40.99 | 4514 |
| 2026-07-01 | -23.03 | $40.63 | 6909 |
| 2026-06-30 | -35.67 | $40.36 | 5600 |
| 2026-06-29 | -35.09 | $40.37 | 11527 |
| 2026-06-26 | -19.88 | $40.63 | 3216 |
| 2026-06-25 | -80.12 | $39.60 | 6228 |
| 2026-06-24 | -60.23 | $39.94 | 3100 |
| 2026-06-23 | -86.55 | $39.49 | 4800 |
| 2026-06-22 | -90.11 | $39.33 | 6100 |
| 2026-06-18 | -56.97 | $39.58 | 4300 |
| 2026-06-17 | -51.44 | $39.54 | 2400 |
| 2026-06-16 | -23.38 | $40.32 | 2322 |
| 2026-06-15 | -21.58 | $40.37 | 11615 |
| 2026-06-12 | -6.52 | $40.77 | 3700 |
| 2026-06-11 | -6.58 | $40.46 | 3600 |
| 2026-06-10 | -20.08 | $40.10 | 2500 |
| 2026-06-09 | -11.20 | $40.33 | 2800 |
| 2026-06-08 | -19.53 | $40.09 | 3300 |
| 2026-06-05 | -28.91 | $39.85 | 5800 |
| 2026-06-04 | -17.19 | $40.15 | 1620 |
| 2026-06-03 | -26.56 | $39.91 | 2700 |
| 2026-06-02 | -6.64 | $40.42 | 11331 |
| 2026-06-01 | -2.34 | $40.53 | 7800 |
| 2026-05-29 | -20.25 | $39.96 | 3400 |
| 2026-05-28 | -7.44 | $40.27 | 4126 |
| 2026-05-27 | -13.15 | $39.88 | 3831 |
| 2026-05-26 | -2.22 | $39.79 | 6600 |
| 2026-05-22 | -18.54 | $39.48 | 7600 |
| 2026-05-21 | -53.93 | $38.85 | 2000 |
| 2026-05-20 | -61.80 | $38.71 | 29517 |
| 2026-05-19 | -85.47 | $38.29 | 1500 |
| 2026-05-18 | -63.69 | $38.68 | 2616 |
| 2026-05-15 | -89.94 | $38.21 | 1402 |
| 2026-05-14 | -74.30 | $38.49 | 6400 |
| 2026-05-13 | -86.03 | $38.28 | 2907 |
| 2026-05-12 | -76.77 | $38.63 | 8000 |
| 2026-05-11 | -41.72 | $39.14 | 10700 |
| 2026-05-08 | -11.06 | $39.58 | 3208 |
| 2026-05-07 | -13.78 | $39.51 | 2247 |
| 2026-05-06 | -9.33 | $39.61 | 1100 |
| 2026-05-05 | -0.44 | $39.81 | 4700 |
| 2026-05-04 | -25.33 | $39.25 | 2132 |
| 2026-05-01 | -10.73 | $39.57 | 4604 |
| 2026-04-30 | -3.66 | $39.72 | 7519 |
| 2026-04-29 | -16.48 | $39.37 | 4101 |
| 2026-04-28 | -17.58 | $39.34 | 13600 |
| 2026-04-27 | -16.21 | $39.35 | 5900 |
| 2026-04-24 | -24.83 | $39.10 | 3219 |
| 2026-04-23 | -23.45 | $39.14 | 4028 |
| 2026-04-22 | -6.55 | $39.63 | 9300 |
| 2026-04-21 | -12.11 | $39.46 | 7900 |
| 2026-04-20 | -1.64 | $39.32 | 8500 |
| 2026-04-17 | -6.98 | $38.99 | 8500 |
| 2026-04-16 | -5.91 | $38.56 | 12943 |
| 2026-04-15 | -3.57 | $38.38 | 11800 |
| 2026-04-14 | -7.53 | $38.21 | 3900 |
| 2026-04-13 | 0.00 | $38.20 | 5200 |
| 2026-04-10 | -33.52 | $37.60 | 7100 |
| 2026-04-09 | -20.67 | $37.83 | 9443 |
| 2026-04-08 | -20.11 | $37.84 | 22319 |
| 2026-04-07 | -19.50 | $37.69 | 12800 |
| 2026-04-06 | -6.12 | $37.79 | 2800 |
| 2026-04-02 | -22.45 | $37.55 | 1407 |
| 2026-04-01 | -50.24 | $37.43 | 32400 |
| 2026-03-31 | -50.73 | $37.42 | 1400 |
| 2026-03-30 | -74.15 | $36.94 | 4300 |
| 2026-03-27 | -64.88 | $37.13 | 5700 |
| 2026-03-26 | -45.37 | $37.53 | 1843 |
| 2026-03-25 | -50.24 | $37.43 | 3744 |
| 2026-03-24 | -49.76 | $37.44 | 8909 |
| 2026-03-23 | -52.68 | $37.38 | 5406 |
| 2026-03-20 | -91.22 | $36.59 | 5900 |
| 2026-03-19 | -80.63 | $36.84 | 9840 |
| 2026-03-18 | -91.44 | $36.60 | 8300 |
| 2026-03-17 | -75.23 | $36.96 | 3917 |
| 2026-03-16 | -90.09 | $36.63 | 40100 |
| 2026-03-13 | -95.50 | $36.51 | 5828 |
| 2026-03-12 | -93.61 | $36.73 | 9927 |
| 2026-03-11 | -81.10 | $37.15 | 5034 |
| 2026-03-10 | -85.83 | $37.03 | 12600 |
| 2026-03-09 | -70.47 | $37.42 | 2200 |
| 2026-03-06 | -80.40 | $37.61 | 2700 |
| 2026-03-05 | -51.76 | $38.18 | 6023 |
| 2026-03-04 | -41.71 | $38.38 | 4900 |
| 2026-03-03 | -60.30 | $38.01 | 4434 |
| 2026-03-02 | -63.27 | $37.97 | 7843 |
| 2026-02-27 | -72.45 | $37.79 | 19400 |
| 2026-02-26 | -50.00 | $38.15 | 5146 |
| 2026-02-25 | -62.74 | $37.88 | 4000 |
| 2026-02-24 | -62.26 | $37.89 | 10321 |
| 2026-02-23 | -74.53 | $37.63 | 8228 |
| 2026-02-20 | -30.19 | $38.57 | 15300 |
| 2026-02-19 | -35.38 | $38.46 | 7800 |
| 2026-02-18 | -36.32 | $38.44 | 8200 |
| 2026-02-17 | -43.28 | $38.18 | 9447 |
| 2026-02-13 | -35.29 | $38.37 | 15626 |
| 2026-02-12 | -53.78 | $37.93 | 7639 |
| 2026-02-11 | -17.23 | $38.80 | 11739 |
| 2026-02-10 | -9.21 | $38.90 | 69800 |
| 2026-02-09 | -9.35 | $38.77 | 6900 |
| 2026-02-06 | 0.00 | $38.97 | 32600 |
| 2026-02-05 | -27.65 | $38.09 | 12700 |
| 2026-02-04 | -5.47 | $38.55 | 8021 |
| 2026-02-03 | -36.15 | $37.49 | 15909 |
| 2026-02-02 | -13.90 | $37.95 | 6530 |
| 2026-01-30 | -20.80 | $37.69 | 12300 |
| 2026-01-29 | -31.54 | $37.38 | 26135 |
| 2026-01-28 | -33.33 | $37.33 | 9000 |
| 2026-01-27 | -29.39 | $37.44 | 5100 |
| 2026-01-26 | -24.73 | $37.57 | 8100 |
| 2026-01-23 | -22.94 | $37.62 | 7407 |
| 2026-01-22 | -8.60 | $38.02 | 10500 |
| 2026-01-21 | 0.00 | $37.93 | 13630 |
| 2026-01-20 | -41.53 | $36.85 | 11400 |
| 2026-01-16 | -14.83 | $37.48 | 4130 |
| 2026-01-15 | -2.54 | $37.77 | 4108 |
| 2026-01-14 | -7.11 | $37.43 | 6135 |
| 2026-01-13 | -18.48 | $37.19 | 6236 |
| 2026-01-12 | 0.00 | $37.58 | 5546 |
| 2026-01-09 | -0.58 | $37.18 | 8317 |
| 2026-01-08 | -7.88 | $36.99 | 12902 |
| 2026-01-07 | -40.46 | $36.23 | 7126 |
| 2026-01-06 | -14.50 | $36.57 | 2607 |
| 2026-01-05 | -43.51 | $36.19 | 12700 |
| 2026-01-02 | -77.86 | $35.74 | 6900 |
| 2025-12-31 | -98.47 | $35.47 | 21200 |
| 2025-12-30 | -54.86 | $35.80 | 7600 |
| 2025-12-29 | -46.86 | $35.94 | 4616 |
| 2025-12-26 | -34.29 | $36.16 | 5514 |
| 2025-12-24 | -36.00 | $36.13 | 3339 |
| 2025-12-23 | -33.63 | $36.01 | 15500 |
| 2025-12-22 | -19.30 | $36.21 | 7600 |
| 2025-12-19 | -24.09 | $35.97 | 6248 |
| 2025-12-18 | -16.49 | $36.13 | 10200 |
| 2025-12-17 | -13.61 | $36.24 | 13100 |
| 2025-12-16 | -16.49 | $36.13 | 8800 |
| 2025-12-15 | -8.38 | $36.44 | 11900 |
| 2025-12-12 | -5.76 | $36.54 | 3600 |
| 2025-12-11 | 0.00 | $36.69 | 2822 |
| 2025-12-10 | -3.85 | $36.44 | 3000 |
| 2025-12-09 | -8.05 | $35.68 | 6400 |
| 2025-12-08 | -14.77 | $35.48 | 4600 |
| 2025-12-05 | -5.70 | $35.75 | 14200 |
| 2025-12-04 | -5.50 | $35.69 | 35549 |
| 2025-12-03 | -0.34 | $35.84 | 8400 |
| 2025-12-02 | -12.40 | $35.20 | 26700 |
| 2025-12-01 | -6.98 | $35.34 | 2812 |
| 2025-11-28 | -8.64 | $35.16 | 9893 |
| 2025-11-26 | -10.29 | $35.12 | 9900 |
| 2025-11-25 | -20.00 | $34.98 | 9600 |
| 2025-11-24 | -55.31 | $34.16 | 21409 |
| 2025-11-21 | -62.63 | $34.02 | 13012 |
| 2025-11-20 | -100.00 | $32.94 | 7240 |
| 2025-11-19 | -94.51 | $33.43 | 9600 |
| 2025-11-18 | -87.06 | $33.62 | 18500 |
| 2025-11-17 | -97.57 | $33.43 | 20119 |
| 2025-11-14 | -89.01 | $34.22 | 7800 |
| 2025-11-13 | -80.22 | $34.38 | 3400 |
| 2025-11-12 | -54.95 | $34.84 | 4942 |
| 2025-11-11 | -53.30 | $34.87 | 5568 |
| 2025-11-10 | -64.84 | $34.66 | 6124 |
| 2025-11-07 | -78.57 | $34.41 | 6700 |
| 2025-11-06 | -92.31 | $34.16 | 2300 |
| 2025-11-05 | -69.78 | $34.57 | 36205 |
| 2025-11-04 | -87.36 | $34.25 | 11300 |
| 2025-11-03 | -80.00 | $34.47 | 8736 |
| 2025-10-31 | -77.73 | $34.59 | 7700 |
| 2025-10-30 | -80.00 | $34.57 | 1032 |
| 2025-10-29 | -73.88 | $34.72 | 16927 |
| 2025-10-28 | -46.12 | $35.40 | 17500 |
| 2025-10-27 | -37.55 | $35.61 | 9500 |
| 2025-10-24 | -39.59 | $35.56 | 9500 |
| 2025-10-23 | -35.92 | $35.65 | 18600 |
| 2025-10-22 | -50.20 | $35.30 | 4538 |
| 2025-10-21 | -39.18 | $35.57 | 5717 |
| 2025-10-20 | -51.95 | $35.31 | 17900 |
| 2025-10-17 | -66.80 | $34.93 | 7523 |
| 2025-10-16 | -69.92 | $34.85 | 4600 |
| 2025-10-15 | -58.46 | $35.16 | 5700 |
| 2025-10-14 | -64.73 | $35.11 | 10912 |
| 2025-10-13 | -78.77 | $34.70 | 5700 |
| 2025-10-10 | -100.00 | $34.08 | 17500 |
| 2025-10-09 | -100.00 | $35.31 | 4300 |
| 2025-10-08 | -88.28 | $35.72 | 7517 |
| 2025-10-07 | -91.72 | $35.67 | 1900 |
| 2025-10-06 | -60.00 | $36.13 | 2100 |
| 2025-10-03 | -49.66 | $36.28 | 8700 |
| 2025-10-02 | -67.32 | $36.05 | 1300 |
| 2025-10-01 | -62.75 | $36.12 | 48300 |
| 2025-09-30 | -79.74 | $35.86 | 5100 |
| 2025-09-29 | -82.01 | $35.94 | 6826 |
| 2025-09-26 | -66.91 | $36.15 | 23400 |
| 2025-09-25 | -100.00 | $35.69 | 4100 |
| 2025-09-24 | -63.77 | $36.20 | 9124 |
| 2025-09-23 | -60.87 | $36.24 | 2300 |
| 2025-09-22 | -58.70 | $36.27 | 10600 |
| 2025-09-19 | -62.21 | $36.01 | 8312 |
| 2025-09-18 | -18.83 | $36.66 | 8700 |
| 2025-09-17 | -38.12 | $36.23 | 4300 |
| 2025-09-16 | -34.53 | $36.31 | 2600 |
| 2025-09-15 | -40.36 | $36.18 | 5540 |
| 2025-09-12 | -36.77 | $36.26 | 8400 |
| 2025-09-11 | -10.76 | $36.84 | 5700 |
| 2025-09-10 | -46.19 | $36.05 | 5700 |
| 2025-09-09 | -36.59 | $36.18 | 15100 |
| 2025-09-08 | -17.58 | $36.50 | 8000 |
| 2025-09-05 | -13.94 | $36.62 | 12600 |
| 2025-09-04 | -7.24 | $36.46 | 9900 |
| 2025-09-03 | -22.04 | $36.01 | 10100 |
| 2025-09-02 | -17.43 | $36.15 | 5600 |
| 2025-08-29 | -8.82 | $36.36 | 5200 |
| 2025-08-28 | -3.63 | $36.53 | 4300 |
| 2025-08-27 | -0.97 | $36.64 | 7400 |
| 2025-08-26 | -8.96 | $36.31 | 4200 |
| 2025-08-25 | -7.51 | $36.37 | 3200 |
| 2025-08-22 | -1.69 | $36.61 | 10400 |
| 2025-08-21 | -24.93 | $35.11 | 12600 |
| 2025-08-20 | -25.81 | $35.08 | 3500 |
| 2025-08-19 | -19.35 | $35.30 | 12700 |
| 2025-08-18 | -17.60 | $35.36 | 10300 |
| 2025-08-15 | -20.82 | $35.25 | 19100 |
| 2025-08-14 | -12.02 | $35.55 | 8400 |
| 2025-08-13 | 0.00 | $35.96 | 18600 |
| 2025-08-12 | -18.31 | $34.96 | 3400 |
| 2025-08-11 | -56.27 | $33.84 | 7900 |
| 2025-08-08 | -51.19 | $33.99 | 5200 |
| 2025-08-07 | -59.66 | $33.74 | 4500 |
| 2025-08-06 | -59.32 | $33.75 | 6300 |
| 2025-08-05 | -55.59 | $33.86 | 3500 |
| 2025-08-04 | -66.44 | $33.54 | 11600 |
| 2025-08-01 | -90.17 | $32.84 | 8500 |
| 2025-07-31 | -95.85 | $33.42 | 17400 |
| 2025-07-30 | -73.73 | $33.90 | 5500 |
| 2025-07-29 | -48.39 | $34.45 | 4400 |
| 2025-07-28 | -24.42 | $34.76 | 13800 |
| 2025-07-25 | -28.39 | $34.62 | 5700 |
| 2025-07-24 | -26.84 | $34.59 | 5100 |
| 2025-07-23 | -14.08 | $35.01 | 5400 |
| 2025-07-22 | -10.33 | $34.45 | 3000 |
| 2025-07-21 | -43.73 | $33.51 | 5600 |
| 2025-07-18 | -39.08 | $33.62 | 2700 |
| 2025-07-17 | -28.52 | $33.92 | 5000 |
| 2025-07-16 | -47.18 | $33.39 | 3600 |
| 2025-07-15 | -49.30 | $33.33 | 10700 |
| 2025-07-14 | -25.00 | $34.02 | 1200 |
| 2025-07-11 | -20.42 | $34.15 | 1400 |
| 2025-07-10 | -6.69 | $34.54 | 4300 |
| 2025-07-09 | 0.00 | $34.13 | 2000 |
| 2025-07-08 | -8.60 | $33.91 | 2700 |
| 2025-07-07 | -28.18 | $33.47 | 1900 |
| 2025-07-03 | -3.75 | $34.00 | 3300 |
| 2025-07-02 | 0.00 | $33.98 | 7400 |
| 2025-07-01 | -18.55 | $33.37 | 5200 |
| 2025-06-30 | -23.20 | $32.52 | 4300 |
| 2025-06-27 | -19.07 | $32.60 | 21000 |
| 2025-06-26 | -25.77 | $32.47 | 19200 |
| 2025-06-25 | -47.42 | $32.05 | 1400 |
| 2025-06-24 | -37.63 | $32.24 | 5100 |
| 2025-06-23 | -42.71 | $32.12 | 1000 |
| 2025-06-20 | -48.24 | $32.01 | 1600 |
| 2025-06-18 | -50.75 | $31.96 | 5000 |
| 2025-06-17 | -51.26 | $31.95 | 5100 |
| 2025-06-16 | -31.16 | $32.35 | 4700 |
| 2025-06-13 | -51.76 | $31.94 | 8700 |
| 2025-06-12 | -22.11 | $32.53 | 5300 |
| 2025-06-11 | -17.59 | $32.62 | 1300 |
| 2025-06-10 | -25.91 | $32.41 | 3100 |
| 2025-06-09 | -18.29 | $32.41 | 3400 |
| 2025-06-06 | -38.55 | $32.04 | 7000 |
| 2025-06-05 | -47.49 | $31.69 | 1000 |
| 2025-06-04 | -36.78 | $31.77 | 8100 |
| 2025-06-03 | -37.55 | $31.75 | 7900 |
| 2025-06-02 | -63.60 | $31.07 | 3900 |
| 2025-05-30 | -54.79 | $31.30 | 4500 |
| 2025-05-29 | -45.61 | $31.43 | 6000 |
| 2025-05-28 | -41.56 | $31.40 | 3000 |
| 2025-05-27 | -26.25 | $31.89 | 3700 |
| 2025-05-23 | -51.88 | $31.07 | 2800 |
| 2025-05-22 | -43.44 | $31.34 | 7600 |
| 2025-05-21 | -41.56 | $31.40 | 6400 |
| 2025-05-20 | -13.61 | $32.27 | 7400 |
| 2025-05-19 | -10.00 | $32.34 | 10600 |
| 2025-05-16 | -2.25 | $32.63 | 9200 |
| 2025-05-15 | -9.21 | $32.32 | 4300 |
| 2025-05-14 | -10.11 | $32.28 | 2400 |
| 2025-05-13 | -2.25 | $32.63 | 1100 |
| 2025-05-12 | -7.90 | $32.36 | 18400 |
| 2025-05-09 | -4.75 | $30.96 | 4800 |
| 2025-05-08 | -5.08 | $30.95 | 11900 |
| 2025-05-07 | -12.92 | $30.30 | 14800 |
| 2025-05-06 | -13.70 | $30.27 | 4100 |
| 2025-05-05 | -9.30 | $30.44 | 11000 |
| 2025-05-02 | 0.00 | $30.80 | 13900 |
| 2025-05-01 | -17.66 | $30.10 | 16100 |
| 2025-04-30 | -43.76 | $29.95 | 136500 |
| 2025-04-29 | -39.66 | $30.17 | 8700 |
| 2025-04-28 | -42.27 | $30.03 | 15700 |
| 2025-04-25 | -43.02 | $29.99 | 12000 |
| 2025-04-24 | -43.76 | $30.04 | 11300 |
| 2025-04-23 | -55.12 | $29.43 | 12800 |
| 2025-04-22 | -60.18 | $29.20 | 14900 |
| 2025-04-21 | -72.28 | $28.51 | 35000 |
| 2025-04-17 | -62.81 | $29.05 | 12400 |
| 2025-04-16 | -69.82 | $28.65 | 9900 |
| 2025-04-15 | -64.56 | $28.95 | 6300 |
| 2025-04-14 | -60.18 | $29.20 | 43900 |
| 2025-04-11 | -62.63 | $29.06 | 10000 |
| 2025-04-10 | -71.75 | $28.54 | 7100 |
| 2025-04-09 | -49.12 | $29.83 | 21900 |
| 2025-04-08 | -95.53 | $27.29 | 23100 |
| 2025-04-07 | -89.34 | $28.27 | 44100 |
| 2025-04-04 | -84.45 | $28.72 | 57300 |
| 2025-04-03 | -99.27 | $29.91 | 35700 |
| 2025-04-02 | -17.01 | $32.30 | 6400 |
| 2025-04-01 | -40.72 | $31.84 | 17500 |
| 2025-03-31 | -56.19 | $31.54 | 19900 |
| 2025-03-28 | -60.61 | $31.60 | 23000 |
| 2025-03-27 | -33.33 | $32.23 | 45400 |
| 2025-03-26 | -31.12 | $32.35 | 7300 |
| 2025-03-25 | -40.20 | $32.46 | 10200 |
| 2025-03-24 | -36.24 | $32.59 | 10900 |
| 2025-03-21 | -64.72 | $31.78 | 5400 |
| 2025-03-20 | -62.05 | $32.06 | 34300 |
| 2025-03-19 | -59.64 | $32.24 | 6300 |
| 2025-03-18 | -71.50 | $31.85 | 9300 |
| 2025-03-17 | -66.67 | $32.10 | 15700 |
| 2025-03-14 | -80.35 | $31.58 | 16900 |
| 2025-03-13 | -97.35 | $30.81 | 17600 |
| 2025-03-12 | -96.14 | $31.24 | 13100 |
| 2025-03-11 | -93.48 | $31.35 | 19100 |
| 2025-03-10 | -80.43 | $31.89 | 27100 |
| 2025-03-07 | -72.71 | $32.21 | 25100 |
| 2025-03-06 | -85.59 | $31.75 | 25400 |
| 2025-03-05 | -86.24 | $31.72 | 11600 |
| 2025-03-04 | -92.90 | $31.41 | 36100 |
| 2025-03-03 | -97.08 | $31.74 | 39300 |
| 2025-02-28 | -92.50 | $32.68 | 5100 |
| 2025-02-27 | -99.73 | $32.56 | 14800 |
| 2025-02-26 | -99.02 | $33.19 | 10000 |
| 2025-02-25 | -100.00 | $33.38 | 18400 |
| 2025-02-24 | -97.42 | $33.57 | 23700 |
| 2025-02-21 | -99.61 | $33.63 | 8800 |
| 2025-02-20 | -93.68 | $34.43 | 14000 |
| 2025-02-19 | -81.58 | $34.66 | 4300 |
| 2025-02-18 | -71.29 | $34.91 | 15100 |
| 2025-02-14 | -74.16 | $34.85 | 4700 |
| 2025-02-13 | -69.38 | $34.95 | 10900 |
| 2025-02-12 | -98.56 | $34.34 | 4400 |
| 2025-02-11 | -76.24 | $34.86 | 8900 |
| 2025-02-10 | -82.67 | $34.73 | 8100 |
| 2025-02-07 | -97.03 | $34.44 | 8700 |
| 2025-02-06 | -91.62 | $34.76 | 22200 |
| 2025-02-05 | -67.04 | $35.20 | 13600 |
| 2025-02-04 | -69.83 | $35.15 | 18900 |
| 2025-02-03 | -85.47 | $34.87 | 10400 |
| 2025-01-31 | -50.00 | $35.52 | 12300 |
| 2025-01-30 | -18.75 | $36.07 | 3400 |
| 2025-01-29 | -30.85 | $35.78 | 3000 |
| 2025-01-28 | -29.85 | $35.80 | 1900 |
| 2025-01-27 | -25.37 | $35.89 | 18500 |
| 2025-01-24 | -25.87 | $35.88 | 7600 |
| 2025-01-23 | -13.93 | $36.12 | 4800 |
| 2025-01-22 | -18.41 | $36.03 | 18200 |
| 2025-01-21 | -3.48 | $36.33 | 10900 |
| 2025-01-17 | -19.60 | $35.99 | 5400 |
| 2025-01-16 | -26.60 | $35.88 | 9900 |
| 2025-01-15 | -40.93 | $35.92 | 12900 |
| 2025-01-14 | -63.77 | $35.35 | 15500 |
| 2025-01-13 | -74.74 | $35.12 | 11900 |
| 2025-01-10 | -90.46 | $34.68 | 11000 |
| 2025-01-08 | -78.95 | $35.03 | 34100 |
| 2025-01-07 | -78.18 | $35.11 | 12900 |
| 2025-01-06 | -74.55 | $35.23 | 9200 |
| 2025-01-03 | -76.88 | $35.19 | 5800 |
| 2025-01-02 | -85.91 | $34.90 | 5900 |
| 2024-12-31 | -85.26 | $34.95 | 6600 |
| 2024-12-30 | -90.33 | $34.77 | 15900 |
| 2024-12-27 | -94.78 | $34.87 | 3400 |
| 2024-12-26 | -84.27 | $35.39 | 800 |
| 2024-12-24 | -88.76 | $35.23 | 4100 |
| 2024-12-23 | -95.76 | $35.00 | 6500 |
| 2024-12-20 | -98.49 | $34.93 | 30300 |
| 2024-12-19 | -96.22 | $35.02 | 17700 |
| 2024-12-18 | -97.14 | $35.11 | 7200 |
| 2024-12-17 | -96.30 | $36.24 | 7200 |
| 2024-12-16 | -85.33 | $36.63 | 14000 |
| 2024-12-13 | -77.22 | $36.84 | 5100 |
| 2024-12-12 | -67.18 | $37.10 | 4000 |
| 2024-12-11 | -57.14 | $37.36 | 2200 |
| 2024-12-10 | -64.86 | $37.16 | 4700 |
| 2024-12-09 | -59.46 | $37.30 | 12700 |
| 2024-12-06 | -65.64 | $37.14 | 3400 |
| 2024-12-05 | -57.14 | $37.36 | 3300 |
| 2024-12-04 | -34.75 | $37.94 | 3600 |
| 2024-12-03 | -20.53 | $38.06 | 5600 |
| 2024-12-02 | -15.94 | $38.22 | 4800 |
| 2024-11-29 | -20.60 | $38.02 | 5600 |
| 2024-11-27 | -21.64 | $37.97 | 4700 |
| 2024-11-26 | -19.40 | $38.06 | 13100 |
| 2024-11-25 | -8.46 | $38.50 | 18300 |
| 2024-11-22 | -1.64 | $37.81 | 7700 |
| 2024-11-21 | -18.12 | $37.26 | 6700 |
| 2024-11-20 | -38.59 | $36.65 | 6800 |
| 2024-11-19 | -44.30 | $36.48 | 16400 |
| 2024-11-18 | -39.26 | $36.63 | 10400 |
| 2024-11-15 | -43.29 | $36.51 | 10000 |
| 2024-11-14 | -25.84 | $37.03 | 12700 |
| 2024-11-13 | -25.84 | $37.03 | 2500 |
| 2024-11-12 | -19.80 | $37.21 | 10600 |
| 2024-11-11 | -2.35 | $37.73 | 5400 |
| 2024-11-08 | -4.56 | $37.33 | 2900 |
| 2024-11-07 | -7.60 | $37.25 | 11400 |
| 2024-11-06 | -2.32 | $37.35 | 22400 |
| 2024-11-05 | -47.73 | $35.74 | 8400 |
| 2024-11-04 | -79.55 | $35.18 | 17200 |
| 2024-11-01 | -93.18 | $34.94 | 6200 |
| 2024-10-31 | -100.00 | $34.82 | 6700 |
| 2024-10-30 | -91.88 | $35.11 | 900 |
| 2024-10-29 | -85.63 | $35.21 | 4600 |
| 2024-10-28 | -66.88 | $35.51 | 6500 |
| 2024-10-25 | -91.88 | $35.11 | 900 |
| 2024-10-24 | -87.50 | $35.18 | 7600 |
| 2024-10-23 | -91.88 | $35.11 | 8000 |
| 2024-10-22 | -75.00 | $35.50 | 8900 |
| 2024-10-21 | -48.61 | $35.88 | 12500 |
| 2024-10-18 | -9.03 | $36.45 | 3600 |
| 2024-10-17 | -9.72 | $36.44 | 2400 |
| 2024-10-16 | -4.17 | $36.52 | 6000 |
| 2024-10-15 | -30.58 | $35.98 | 11400 |
| 2024-10-14 | -15.70 | $36.12 | 8200 |
| 2024-10-11 | -16.97 | $36.03 | 9400 |
| 2024-10-10 | -36.06 | $35.56 | 8000 |
| 2024-10-09 | -23.57 | $35.65 | 6500 |
| 2024-10-08 | -22.33 | $35.60 | 5700 |
| 2024-10-07 | -13.84 | $35.87 | 7800 |
| 2024-10-04 | -9.75 | $36.00 | 5300 |
| 2024-10-03 | -24.53 | $35.53 | 4200 |
| 2024-10-02 | -22.01 | $35.61 | 9500 |
| 2024-10-01 | -17.30 | $35.76 | 4000 |
| 2024-09-30 | -7.86 | $36.06 | 6600 |
| 2024-09-27 | -8.49 | $36.04 | 147100 |
| 2024-09-26 | -14.53 | $35.60 | 12000 |
| 2024-09-25 | -29.76 | $35.16 | 5800 |
| 2024-09-24 | -5.54 | $35.86 | 3400 |
| 2024-09-23 | -12.84 | $35.71 | 4700 |
| 2024-09-20 | -16.22 | $35.61 | 13700 |
| 2024-09-19 | -5.41 | $35.93 | 8400 |
| 2024-09-18 | -28.04 | $35.26 | 9300 |
| 2024-09-17 | -28.72 | $35.24 | 8800 |
| 2024-09-16 | -41.22 | $34.87 | 32500 |
| 2024-09-13 | -46.28 | $34.72 | 7300 |
| 2024-09-12 | -73.31 | $33.92 | 10600 |
| 2024-09-11 | -85.14 | $33.57 | 6500 |
| 2024-09-10 | -91.96 | $33.46 | 15100 |
| 2024-09-09 | -100.00 | $33.61 | 7100 |
| 2024-09-06 | -99.58 | $33.72 | 15300 |
| 2024-09-05 | -82.35 | $34.13 | 6900 |
| 2024-09-04 | -59.09 | $34.40 | 3800 |
| 2024-09-03 | -52.45 | $34.59 | 44100 |
| 2024-08-30 | -11.04 | $35.75 | 3400 |
| 2024-08-29 | -15.91 | $35.60 | 3900 |
| 2024-08-28 | -35.95 | $35.38 | 5600 |
| 2024-08-27 | -41.94 | $35.53 | 8600 |
| 2024-08-26 | -37.10 | $35.74 | 12600 |
| 2024-08-23 | -35.94 | $35.79 | 14900 |
| 2024-08-22 | -56.68 | $34.89 | 4000 |
| 2024-08-21 | -48.85 | $35.23 | 18400 |
| 2024-08-20 | -59.91 | $34.75 | 10100 |
| 2024-08-19 | -50.23 | $35.17 | 24700 |
| 2024-08-16 | -58.29 | $34.82 | 13000 |
| 2024-08-15 | -61.29 | $34.69 | 9500 |
| 2024-08-14 | -76.50 | $34.03 | 3900 |
| 2024-08-13 | -72.58 | $34.20 | 5700 |
| 2024-08-12 | -83.41 | $33.73 | 99700 |
| 2024-08-09 | -79.03 | $33.92 | 25700 |
| 2024-08-08 | -79.72 | $33.89 | 900 |
| 2024-08-07 | -94.93 | $33.23 | 13900 |
| 2024-08-06 | -87.56 | $33.55 | 9600 |
| 2024-08-05 | -89.63 | $33.46 | 11600 |
| 2024-08-02 | -83.83 | $34.55 | 14700 |
| 2024-08-01 | -46.41 | $35.80 | 10900 |
| 2024-07-31 | -11.68 | $36.96 | 38100 |
| 2024-07-30 | -8.41 | $36.84 | 22600 |
| 2024-07-29 | -13.59 | $36.68 | 6000 |
| 2024-07-26 | -8.09 | $36.85 | 3500 |
| 2024-07-25 | -32.36 | $36.10 | 32800 |
| 2024-07-24 | -46.28 | $35.67 | 12600 |
| 2024-07-23 | -25.24 | $36.32 | 14700 |
| 2024-07-22 | -23.95 | $36.36 | 15000 |
| 2024-07-19 | -40.13 | $35.86 | 6100 |
| 2024-07-18 | -25.89 | $36.30 | 7600 |
| 2024-07-17 | -15.86 | $36.61 | 10700 |
| 2024-07-16 | 0.00 | $36.84 | 7300 |
| 2024-07-15 | -8.08 | $35.83 | 50400 |
| 2024-07-12 | -10.18 | $35.51 | 13200 |
| 2024-07-11 | -30.77 | $35.27 | 25300 |
| 2024-07-10 | -87.91 | $34.23 | 7300 |
| 2024-07-09 | -100.00 | $34.01 | 8100 |
| 2024-07-08 | -84.00 | $34.36 | 16800 |
| 2024-07-05 | -95.43 | $34.16 | 4500 |
| 2024-07-03 | -78.95 | $34.63 | 1700 |
| 2024-07-02 | -84.87 | $34.54 | 7200 |
| 2024-07-01 | -90.86 | $34.48 | 14800 |
| 2024-06-28 | -77.96 | $34.72 | 4800 |
| 2024-06-27 | -91.94 | $34.46 | 6000 |
| 2024-06-26 | -89.78 | $34.50 | 12500 |
| 2024-06-25 | -78.49 | $34.71 | 268800 |
| 2024-06-24 | -58.06 | $35.09 | 18400 |
| 2024-06-21 | -76.34 | $34.75 | 6700 |
| 2024-06-20 | -77.42 | $34.73 | 4200 |
| 2024-06-18 | -77.42 | $34.73 | 7700 |
| 2024-06-17 | -79.03 | $34.70 | 7600 |
| 2024-06-14 | -93.48 | $34.45 | 8200 |
| 2024-06-13 | -82.99 | $34.98 | 2700 |
| 2024-06-12 | -68.86 | $35.25 | 6400 |
| 2024-06-11 | -85.63 | $34.97 | 9000 |
| 2024-06-10 | -81.17 | $35.15 | 8200 |
| 2024-06-07 | -89.33 | $35.06 | 16900 |
| 2024-06-06 | -89.06 | $35.26 | 2100 |
| 2024-06-05 | -79.69 | $35.38 | 2900 |
| 2024-06-04 | -94.53 | $35.19 | 6700 |
| 2024-06-03 | -43.75 | $35.84 | 9400 |
| 2024-05-31 | -21.54 | $36.12 | 23800 |
| 2024-05-30 | -47.37 | $35.59 | 17100 |
| 2024-05-29 | -63.78 | $35.15 | 25900 |
| 2024-05-28 | -44.39 | $35.53 | 6100 |
| 2024-05-24 | -44.39 | $35.53 | 3600 |
| 2024-05-23 | -58.16 | $35.26 | 10900 |
| 2024-05-22 | -42.35 | $35.57 | 7100 |
| 2024-05-21 | -26.53 | $35.88 | 9500 |
| 2024-05-20 | -19.90 | $36.01 | 9400 |
| 2024-05-17 | -26.53 | $35.88 | 51100 |
| 2024-05-16 | -21.21 | $35.98 | 10000 |
| 2024-05-15 | -13.59 | $36.12 | 133200 |
| 2024-05-14 | -1.24 | $35.93 | 56700 |
| 2024-05-13 | -13.66 | $35.73 | 5500 |
| 2024-05-10 | -15.28 | $35.56 | 4600 |
| 2024-05-09 | -0.69 | $35.77 | 13200 |
| 2024-05-08 | -27.92 | $35.45 | 13800 |
| 2024-05-07 | -47.37 | $35.44 | 17300 |
| 2024-05-06 | -47.89 | $35.45 | 3800 |
| 2024-05-03 | -59.63 | $35.22 | 2900 |
| 2024-05-02 | -74.77 | $34.89 | 20400 |
| 2024-05-01 | -94.44 | $34.48 | 7600 |
| 2024-04-30 | -81.75 | $34.80 | 12900 |
| 2024-04-29 | -48.41 | $35.64 | 4400 |
| 2024-04-26 | -59.85 | $35.40 | 8000 |
| 2024-04-25 | -65.06 | $35.28 | 2200 |
| 2024-04-24 | -61.71 | $35.37 | 19200 |
| 2024-04-23 | -62.83 | $35.34 | 17300 |
| 2024-04-22 | -79.93 | $34.88 | 20900 |
| 2024-04-19 | -89.59 | $34.62 | 29100 |
| 2024-04-18 | -97.03 | $34.42 | 60000 |
| 2024-04-17 | -100.00 | $34.51 | 188600 |
| 2024-04-16 | -92.89 | $34.81 | 4600 |
| 2024-04-15 | -96.33 | $34.93 | 20500 |
| 2024-04-12 | -98.39 | $35.20 | 8700 |
| 2024-04-11 | -62.57 | $35.86 | 36100 |
| 2024-04-10 | -67.38 | $35.77 | 6000 |
| 2024-04-09 | -32.09 | $36.43 | 23900 |
| 2024-04-08 | -35.29 | $36.37 | 17200 |
| 2024-04-05 | -36.90 | $36.34 | 8600 |
| 2024-04-04 | -43.32 | $36.22 | 8100 |
| 2024-04-03 | -20.60 | $36.62 | 35500 |
| 2024-04-02 | -35.18 | $36.33 | 700 |
| 2024-04-01 | -8.54 | $36.86 | 11300 |
| 2024-03-28 | -3.02 | $36.97 | 8900 |
| 2024-03-27 | 0.00 | $36.71 | 11200 |
| 2024-03-26 | -29.37 | $36.05 | 6900 |
| 2024-03-25 | -20.98 | $36.17 | 2300 |
| 2024-03-22 | -18.39 | $36.15 | 1700 |
| 2024-03-21 | -2.60 | $36.42 | 12800 |
| 2024-03-20 | 0.00 | $35.97 | 9900 |
| 2024-03-19 | -12.85 | $35.65 | 11400 |
| 2024-03-18 | -29.61 | $35.35 | 3400 |
| 2024-03-15 | -26.82 | $35.40 | 5900 |
| 2024-03-14 | -31.84 | $35.31 | 7200 |
| 2024-03-13 | -8.84 | $35.72 | 55300 |
| 2024-03-12 | -19.25 | $35.47 | 3300 |
| 2024-03-11 | -21.13 | $35.43 | 5700 |
| 2024-03-08 | -18.78 | $35.48 | 12100 |
| 2024-03-07 | -15.49 | $35.55 | 4500 |
| 2024-03-06 | -34.03 | $35.07 | 4100 |
| 2024-03-05 | -34.87 | $35.05 | 2600 |
| 2024-03-04 | -22.27 | $35.31 | 5800 |
| 2024-03-01 | 0.00 | $35.51 | 3100 |
| 2024-02-29 | -3.98 | $35.25 | 7800 |
| 2024-02-28 | -13.93 | $35.05 | 21500 |
| 2024-02-27 | 0.00 | $35.33 | 3600 |
| 2024-02-26 | -0.58 | $35.03 | 2200 |
| 2024-02-23 | -11.05 | $34.85 | 3900 |
| 2024-02-22 | -29.07 | $34.54 | 12900 |
| 2024-02-21 | -42.44 | $34.31 | 13800 |
| 2024-02-20 | -47.09 | $34.23 | 6000 |
| 2024-02-16 | -27.33 | $34.57 | 12400 |
| 2024-02-15 | -9.74 | $34.85 | 6700 |
| 2024-02-14 | -29.67 | $34.42 | 4500 |
| 2024-02-13 | -50.23 | $33.93 | 20100 |
| 2024-02-12 | -3.17 | $34.97 | 25500 |
| 2024-02-09 | -1.97 | $34.32 | 42500 |
| 2024-02-08 | -17.57 | $34.05 | 51700 |
| 2024-02-07 | -41.22 | $33.70 | 34000 |
| 2024-02-06 | -46.62 | $33.62 | 25200 |
| 2024-02-05 | -56.08 | $33.48 | 10700 |
| 2024-02-02 | -26.35 | $33.92 | 7100 |
| 2024-02-01 | -18.92 | $34.03 | 13400 |
| 2024-01-31 | -45.95 | $33.63 | 9800 |
| 2024-01-30 | -19.23 | $34.30 | 9000 |
| 2024-01-29 | -24.87 | $34.25 | 2300 |
| 2024-01-26 | -38.12 | $34.08 | 4500 |
| 2024-01-25 | -40.39 | $34.04 | 31900 |
| 2024-01-24 | -59.24 | $33.69 | 7800 |
| 2024-01-23 | -51.66 | $33.85 | 4400 |
| 2024-01-22 | -44.08 | $34.01 | 10400 |
| 2024-01-19 | -68.25 | $33.50 | 3900 |
| 2024-01-18 | -78.20 | $33.29 | 12100 |
| 2024-01-17 | -91.94 | $33.00 | 7400 |
| 2024-01-16 | -93.55 | $33.20 | 12800 |
| 2024-01-12 | -85.38 | $33.48 | 2300 |
| 2024-01-11 | -46.84 | $33.53 | 17400 |
| 2024-01-10 | -43.85 | $33.62 | 4100 |
| 2024-01-09 | -40.53 | $33.72 | 54300 |
| 2024-01-08 | -31.56 | $33.99 | 4900 |
| 2024-01-05 | -39.94 | $33.69 | 3900 |
| 2024-01-04 | -40.89 | $33.66 | 2300 |
| 2024-01-03 | -37.38 | $33.77 | 3500 |
| 2024-01-02 | -16.29 | $34.43 | 2900 |
| 2023-12-29 | -15.97 | $34.44 | 6800 |
| 2023-12-28 | -6.84 | $34.68 | 9400 |
| 2023-12-27 | -3.42 | $34.81 | 6000 |
| 2023-12-26 | -1.01 | $34.90 | 3900 |
| 2023-12-22 | -5.24 | $34.58 | 8200 |
| 2023-12-21 | -8.64 | $34.45 | 7000 |
| 2023-12-20 | -19.11 | $34.05 | 8000 |
| 2023-12-19 | 0.00 | $34.56 | 10100 |
| 2023-12-18 | -10.81 | $33.84 | 6400 |
| 2023-12-15 | -8.04 | $33.84 | 39300 |
| 2023-12-14 | -3.00 | $34.00 | 14700 |
| 2023-12-13 | 0.00 | $32.91 | 9900 |
| 2023-12-12 | -12.76 | $32.15 | 7000 |
| 2023-12-11 | -1.68 | $32.35 | 4300 |
| 2023-12-08 | -5.05 | $32.24 | 17000 |
| 2023-12-07 | -10.19 | $32.07 | 14300 |
| 2023-12-06 | -17.59 | $31.83 | 41200 |
| 2023-12-05 | -16.98 | $31.85 | 2800 |
| 2023-12-04 | -0.93 | $32.37 | 9400 |
| 2023-12-01 | 0.00 | $32.20 | 33600 |
| 2023-11-30 | -5.22 | $31.34 | 3400 |
| 2023-11-29 | -10.07 | $31.18 | 900 |
| 2023-11-28 | -16.55 | $31.00 | 34000 |
| 2023-11-27 | -12.46 | $31.10 | 6900 |
| 2023-11-24 | -9.69 | $31.18 | 700 |
| 2023-11-22 | -15.22 | $31.02 | 3900 |
| 2023-11-21 | -17.30 | $30.96 | 2200 |
| 2023-11-20 | -11.07 | $31.14 | 86800 |
| 2023-11-17 | -16.61 | $30.98 | 4500 |
| 2023-11-16 | -33.22 | $30.50 | 2300 |
| 2023-11-15 | -13.15 | $31.08 | 7400 |
| 2023-11-14 | -2.12 | $30.88 | 4400 |
| 2023-11-13 | -52.24 | $29.53 | 4100 |
| 2023-11-10 | -49.75 | $29.58 | 4600 |
| 2023-11-09 | -70.65 | $29.16 | 2000 |
| 2023-11-08 | -55.22 | $29.47 | 56300 |
| 2023-11-07 | -43.96 | $29.73 | 2300 |
| 2023-11-06 | -30.92 | $30.00 | 4100 |
| 2023-11-03 | -10.14 | $30.43 | 5300 |
| 2023-11-02 | -39.61 | $29.82 | 7600 |
| 2023-11-01 | -70.53 | $29.18 | 70300 |
| 2023-10-31 | -79.71 | $28.99 | 2800 |
| 2023-10-30 | -90.82 | $28.76 | 5800 |
| 2023-10-27 | -100.00 | $28.62 | 2900 |
| 2023-10-26 | -93.45 | $28.85 | 15900 |
| 2023-10-25 | -97.22 | $28.89 | 5800 |
| 2023-10-24 | -92.82 | $29.18 | 2800 |
| 2023-10-23 | -100.00 | $29.04 | 3900 |
| 2023-10-20 | -99.37 | $29.41 | 7000 |
| 2023-10-19 | -88.68 | $29.58 | 64800 |
| 2023-10-18 | -62.26 | $30.00 | 17500 |
| 2023-10-17 | -30.82 | $30.50 | 1400 |
| 2023-10-16 | -48.43 | $30.22 | 8300 |
| 2023-10-13 | -76.10 | $29.78 | 4200 |
| 2023-10-12 | -72.29 | $29.86 | 1600 |
| 2023-10-11 | -42.69 | $30.38 | 7400 |
| 2023-10-10 | -41.52 | $30.40 | 7900 |
| 2023-10-09 | -56.73 | $30.14 | 20400 |
| 2023-10-06 | -77.19 | $29.79 | 4300 |
| 2023-10-05 | -91.23 | $29.55 | 3200 |
| 2023-10-04 | -86.83 | $29.66 | 4400 |
| 2023-10-03 | -96.05 | $29.73 | 1700 |
| 2023-10-02 | -88.30 | $30.19 | 7900 |
| 2023-09-29 | -60.69 | $30.67 | 8400 |
| 2023-09-28 | -49.71 | $30.86 | 3700 |
| 2023-09-27 | -76.30 | $30.40 | 13100 |
| 2023-09-26 | -100.00 | $29.99 | 2400 |
| 2023-09-25 | -82.63 | $30.34 | 3700 |
| 2023-09-22 | -100.00 | $30.05 | 2700 |
| 2023-09-21 | -99.36 | $30.16 | 2900 |
| 2023-09-20 | -86.99 | $30.45 | 3900 |
| 2023-09-19 | -68.49 | $30.72 | 5300 |
| 2023-09-18 | -65.75 | $30.76 | 23800 |
| 2023-09-15 | -65.75 | $30.76 | 6800 |
| 2023-09-14 | -41.78 | $31.11 | 5300 |
| 2023-09-13 | -84.25 | $30.49 | 5200 |
| 2023-09-12 | -74.66 | $30.63 | 1200 |
| 2023-09-11 | -80.82 | $30.54 | 6300 |
| 2023-09-08 | -69.86 | $30.70 | 8800 |
| 2023-09-07 | -78.33 | $30.65 | 17800 |
| 2023-09-06 | -64.44 | $30.90 | 6200 |
| 2023-09-05 | -52.22 | $31.12 | 5200 |
| 2023-09-01 | -18.89 | $31.72 | 900 |
| 2023-08-31 | -42.22 | $31.30 | 1700 |
| 2023-08-30 | -46.67 | $31.22 | 4900 |
| 2023-08-29 | -54.44 | $31.08 | 1500 |
| 2023-08-28 | -74.59 | $30.72 | 4000 |
| 2023-08-25 | -87.29 | $30.49 | 23100 |
| 2023-08-24 | -100.00 | $30.43 | 2600 |
| 2023-08-23 | -83.44 | $30.76 | 4000 |
| 2023-08-22 | -100.00 | $30.64 | 1900 |
| 2023-08-21 | -90.48 | $30.93 | 1700 |
| 2023-08-18 | -82.54 | $31.03 | 4400 |
| 2023-08-17 | -97.62 | $30.84 | 7200 |
| 2023-08-16 | -100.00 | $30.95 | 4800 |
| 2023-08-15 | -86.87 | $31.21 | 1400 |
| 2023-08-14 | -40.94 | $31.55 | 3200 |
| 2023-08-11 | -34.53 | $31.59 | 2400 |
| 2023-08-10 | -32.65 | $31.59 | 4500 |
| 2023-08-09 | -17.69 | $31.81 | 4600 |
| 2023-08-08 | -21.09 | $31.76 | 2800 |
| 2023-08-07 | -8.84 | $31.94 | 400 |
| 2023-08-04 | -19.02 | $31.72 | 4400 |
| 2023-08-03 | -17.51 | $31.69 | 500 |
| 2023-08-02 | -15.73 | $31.65 | 500 |
| 2023-08-01 | -0.37 | $32.06 | 2300 |
| 2023-07-31 | 0.00 | $32.03 | 300 |
| 2023-07-28 | -4.88 | $31.74 | 500 |
| 2023-07-27 | -16.67 | $31.45 | 3400 |
| 2023-07-26 | -2.67 | $31.59 | 11200 |
| 2023-07-25 | -4.80 | $31.49 | 41200 |
| 2023-07-24 | -2.90 | $31.33 | 1200 |
| 2023-07-21 | -12.45 | $31.08 | 2700 |
| 2023-07-20 | -6.23 | $31.24 | 6800 |
| 2023-07-19 | 0.00 | $31.40 | 4600 |
| 2023-07-18 | -2.04 | $31.23 | 7400 |
| 2023-07-17 | -15.15 | $30.79 | 7500 |
| 2023-07-14 | -21.21 | $30.65 | 11800 |
| 2023-07-13 | -3.90 | $31.05 | 22100 |
| 2023-07-12 | -10.18 | $30.86 | 2300 |
| 2023-07-11 | 0.00 | $30.70 | 12900 |
| 2023-07-10 | -22.22 | $30.23 | 200 |
| 2023-07-07 | -40.56 | $29.90 | 200 |
| 2023-07-06 | -62.78 | $29.50 | 800 |
| 2023-07-05 | -30.14 | $29.97 | 5500 |
| 2023-07-03 | -11.07 | $30.33 | 100 |
| 2023-06-30 | -16.96 | $30.15 | 2300 |
| 2023-06-29 | -17.14 | $30.03 | 400 |
| 2023-06-28 | -30.41 | $29.52 | 800 |
| 2023-06-27 | -31.78 | $29.47 | 7400 |
| 2023-06-26 | -44.93 | $28.99 | 6000 |
| 2023-06-23 | -49.32 | $28.83 | 100 |
| 2023-06-22 | -42.74 | $29.07 | 2500 |
| 2023-06-21 | -37.26 | $29.27 | 200 |
| 2023-06-20 | -35.89 | $29.32 | 13500 |
| 2023-06-16 | -33.97 | $29.39 | 1700 |
| 2023-06-15 | -29.86 | $29.54 | 3300 |
| 2023-06-14 | -38.08 | $29.24 | 7000 |
| 2023-06-13 | -29.32 | $29.56 | 70700 |
| 2023-06-12 | -12.79 | $29.23 | 1700 |
| 2023-06-09 | -15.50 | $29.16 | 1000 |
| 2023-06-08 | -8.91 | $29.33 | 151100 |
| 2023-06-07 | -1.16 | $29.53 | 13300 |
| 2023-06-06 | 0.00 | $28.84 | 23700 |
| 2023-06-05 | -36.36 | $28.03 | 2700 |
| 2023-06-02 | -0.68 | $28.43 | 15200 |
| 2023-06-01 | -66.43 | $27.20 | 35900 |
| 2023-05-31 | -80.71 | $27.00 | 2500 |
| 2023-05-30 | -45.00 | $27.50 | 1500 |
| 2023-05-26 | -28.57 | $27.73 | 700 |
| 2023-05-25 | -44.29 | $27.51 | 1500 |
| 2023-05-24 | -28.57 | $27.73 | 1000 |
| 2023-05-23 | -22.14 | $27.82 | 300 |
| 2023-05-22 | -13.57 | $27.94 | 200 |
| 2023-05-19 | -20.57 | $27.85 | 3000 |
| 2023-05-18 | -0.71 | $28.13 | 100 |
| 2023-05-17 | -34.42 | $27.74 | 500 |
| 2023-05-16 | -72.46 | $27.19 | 600 |
| 2023-05-15 | -44.91 | $27.65 | 100 |
| 2023-05-12 | -62.28 | $27.36 | 200 |
| 2023-05-11 | -63.13 | $27.39 | 500 |
| 2023-05-10 | -57.54 | $27.49 | 500 |
| 2023-05-09 | -61.50 | $27.45 | 100 |
| 2023-05-08 | -58.29 | $27.51 | 1600 |
| 2023-05-05 | -59.36 | $27.49 | 2400 |
| 2023-05-04 | -97.33 | $26.78 | 600 |
| 2023-05-03 | -88.59 | $27.28 | 500 |
| 2023-05-02 | -80.54 | $27.40 | 3600 |
| 2023-05-01 | -54.78 | $27.82 | 200 |
| 2023-04-28 | -47.77 | $27.93 | 2000 |
| 2023-04-27 | -72.61 | $27.54 | 2300 |
| 2023-04-26 | -98.73 | $27.13 | 500 |
| 2023-04-25 | -94.93 | $27.37 | 2400 |
| 2023-04-24 | -39.13 | $28.14 | 1200 |
| 2023-04-21 | -41.52 | $27.97 | 1500 |
| 2023-04-20 | -30.99 | $28.15 | 2700 |
| 2023-04-19 | -21.05 | $28.32 | 9000 |
| 2023-04-18 | -16.37 | $28.40 | 800 |
| 2023-04-17 | -18.13 | $28.37 | 100 |
| 2023-04-14 | -22.81 | $28.29 | 900 |
| 2023-04-13 | -22.03 | $28.29 | 200 |
| 2023-04-12 | -37.29 | $28.02 | 1700 |
| 2023-04-11 | -20.90 | $28.31 | 400 |
| 2023-04-10 | -42.37 | $27.93 | 800 |
| 2023-04-06 | -71.36 | $27.48 | 100 |
| 2023-04-05 | -67.98 | $27.72 | 100 |
| 2023-04-04 | -56.69 | $28.01 | 1100 |
| 2023-04-03 | -35.79 | $28.65 | 1000 |
| 2023-03-31 | -46.45 | $28.57 | 1300 |
| 2023-03-30 | -66.26 | $28.01 | 1500 |
| 2023-03-29 | -68.40 | $27.94 | 2000 |
| 2023-03-28 | -73.93 | $27.76 | 3700 |
| 2023-03-27 | -79.45 | $27.58 | 3500 |
| 2023-03-24 | -89.57 | $27.25 | 1700 |
| 2023-03-23 | -90.18 | $27.23 | 5800 |
| 2023-03-22 | -85.58 | $27.38 | 3300 |
| 2023-03-21 | -65.34 | $28.04 | 1100 |
| 2023-03-20 | -82.11 | $27.52 | 10800 |
| 2023-03-17 | -91.58 | $27.24 | 1600 |
| 2023-03-16 | -77.55 | $27.79 | 9000 |
| 2023-03-15 | -92.51 | $27.25 | 3800 |
| 2023-03-14 | -88.41 | $27.93 | 2500 |
| 2023-03-13 | -97.87 | $27.62 | 5300 |
| 2023-03-10 | -98.49 | $28.22 | 1300 |
| 2023-03-09 | -100.00 | $28.92 | 2100 |
| 2023-03-08 | -90.20 | $29.45 | 100 |
| 2023-03-07 | -95.43 | $29.38 | 400 |
| 2023-03-06 | -85.00 | $29.57 | 3900 |
| 2023-03-03 | -59.53 | $30.17 | 2400 |
| 2023-03-02 | -72.56 | $29.89 | 3700 |
| 2023-03-01 | -80.00 | $29.73 | 1100 |
| 2023-02-28 | -82.33 | $29.68 | 1500 |
| 2023-02-27 | -86.51 | $29.59 | 1600 |
| 2023-02-24 | -89.30 | $29.53 | 29600 |
| 2023-02-23 | -81.00 | $29.83 | 1000 |
| 2023-02-22 | -76.27 | $29.65 | 8500 |
| 2023-02-21 | -81.78 | $29.52 | 7300 |
| 2023-02-17 | -37.71 | $30.56 | 600 |
| 2023-02-16 | -28.16 | $30.58 | 2000 |
| 2023-02-15 | -22.78 | $30.73 | 100 |
| 2023-02-14 | -30.06 | $30.50 | 6700 |
| 2023-02-13 | -30.06 | $30.50 | 8800 |
| 2023-02-10 | -45.89 | $30.00 | 1300 |
| 2023-02-09 | -46.20 | $29.99 | 1600 |
| 2023-02-08 | -38.61 | $30.23 | 4700 |
| 2023-02-07 | -13.21 | $31.03 | 17800 |
| 2023-02-06 | -25.69 | $30.61 | 3000 |
| 2023-02-03 | -7.92 | $31.15 | 5500 |
| 2023-02-02 | 0.00 | $31.42 | 14600 |
| 2023-02-01 | -0.86 | $30.82 | 1700 |
| 2023-01-31 | 0.00 | $30.29 | — |
| 2023-01-30 | -7.09 | $29.50 | 100 |
| 2023-01-27 | 0.00 | $29.71 | 2900 |
| 2023-01-26 | 0.00 | $29.60 | 1100 |
| 2023-01-25 | -1.29 | $29.46 | 500 |
| 2023-01-24 | -6.11 | $29.31 | 400 |
| 2023-01-23 | -2.25 | $29.43 | 1200 |
| 2023-01-20 | -16.45 | $28.98 | 2000 |
| 2023-01-19 | -34.19 | $28.43 | 700 |
| 2023-01-18 | -24.19 | $28.74 | 1400 |
| 2023-01-17 | -8.56 | $29.06 | 3800 |
| 2023-01-13 | -2.05 | $29.25 | 3300 |
| 2023-01-12 | -0.72 | $29.15 | 5700 |
| 2023-01-11 | -0.40 | $28.91 | 2000 |
| 2023-01-10 | -1.38 | $28.54 | 700 |
| 2023-01-09 | -17.89 | $28.18 | 6000 |
| 2023-01-06 | -14.90 | $28.16 | 3700 |
| 2023-01-05 | -52.40 | $27.38 | — |
| 2023-01-04 | -46.15 | $27.51 | 100 |
| 2023-01-03 | -72.12 | $26.97 | 200 |
| 2022-12-30 | -77.33 | $26.90 | 12000 |
| 2022-12-29 | -74.69 | $27.01 | 6800 |
| 2022-12-28 | -99.59 | $26.40 | 26400 |
| 2022-12-27 | -75.97 | $27.07 | 2300 |
| 2022-12-23 | -78.11 | $27.02 | 7100 |
| 2022-12-22 | -89.27 | $26.76 | 2400 |
| 2022-12-21 | -77.23 | $27.11 | 26200 |
| 2022-12-20 | -97.77 | $26.65 | 500 |
| 2022-12-19 | -99.55 | $26.61 | 4100 |
| 2022-12-16 | -94.09 | $26.93 | 600 |
| 2022-12-15 | -100.00 | $27.21 | 12300 |
| 2022-12-14 | -63.89 | $27.92 | 400 |
| 2022-12-13 | -54.17 | $28.06 | 13700 |
| 2022-12-12 | -63.19 | $27.93 | 2100 |
| 2022-12-09 | -86.11 | $27.60 | 8600 |
| 2022-12-08 | -58.17 | $27.95 | 50900 |
| 2022-12-07 | -31.13 | $27.85 | 100 |
| 2022-12-06 | -31.45 | $27.84 | 5100 |
| 2022-12-05 | -26.73 | $27.99 | 100 |
| 2022-12-02 | -6.29 | $28.64 | 600 |
| 2022-12-01 | -8.16 | $28.56 | 5300 |
| 2022-11-30 | -4.79 | $28.59 | 4400 |
| 2022-11-29 | -19.76 | $28.09 | 6500 |
| 2022-11-28 | -26.95 | $27.85 | 100 |
| 2022-11-25 | -11.08 | $28.38 | — |
| 2022-11-23 | -12.87 | $28.32 | 7900 |
| 2022-11-22 | 0.00 | $28.28 | 100 |
| 2022-11-21 | -18.77 | $27.66 | 100 |
| 2022-11-18 | -13.66 | $27.74 | — |
| 2022-11-17 | -19.23 | $27.48 | 100 |
| 2022-11-16 | -19.95 | $27.42 | 2200 |
| 2022-11-15 | -2.62 | $28.08 | 400 |
| 2022-11-14 | -14.17 | $27.64 | 2000 |
| 2022-11-11 | -3.94 | $28.03 | 600 |
| 2022-11-10 | 0.00 | $27.42 | 100 |
| 2022-11-09 | -36.09 | $25.66 | 7100 |
| 2022-11-08 | -16.57 | $26.32 | 2700 |
| 2022-11-07 | -17.75 | $26.28 | 2900 |
| 2022-11-04 | -27.22 | $25.96 | 100 |
| 2022-11-03 | -43.49 | $25.41 | 200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.90
2026-07-17
Close Price
$41.77
Vol: 3918Average Directional Index - Detailed Analysis
Minimum
4.14
Average
19.74
Maximum
51.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.90 | $41.77 | 3918 |
| 2026-07-16 | 20.96 | $42.17 | 13600 |
| 2026-07-15 | 19.97 | $41.28 | 12600 |
| 2026-07-14 | 19.41 | $40.98 | 1003 |
| 2026-07-13 | 19.21 | $41.30 | 1518 |
| 2026-07-10 | 18.88 | $41.02 | 4909 |
| 2026-07-09 | 18.84 | $40.70 | 6200 |
| 2026-07-08 | 19.08 | $40.60 | 11200 |
| 2026-07-07 | 19.25 | $41.13 | 6722 |
| 2026-07-06 | 18.64 | $41.04 | 1432 |
| 2026-07-02 | 18.17 | $40.99 | 4514 |
| 2026-07-01 | 17.55 | $40.63 | 6909 |
| 2026-06-30 | 16.90 | $40.36 | 5600 |
| 2026-06-29 | 16.69 | $40.37 | 11527 |
| 2026-06-26 | 16.45 | $40.63 | 3216 |
| 2026-06-25 | 16.21 | $39.60 | 6228 |
| 2026-06-24 | 16.26 | $39.94 | 3100 |
| 2026-06-23 | 16.53 | $39.49 | 4800 |
| 2026-06-22 | 17.25 | $39.33 | 6100 |
| 2026-06-18 | 18.00 | $39.58 | 4300 |
| 2026-06-17 | 18.60 | $39.54 | 2400 |
| 2026-06-16 | 19.16 | $40.32 | 2322 |
| 2026-06-15 | 18.86 | $40.37 | 11615 |
| 2026-06-12 | 18.47 | $40.77 | 3700 |
| 2026-06-11 | 18.02 | $40.46 | 3600 |
| 2026-06-10 | 17.91 | $40.10 | 2500 |
| 2026-06-09 | 17.65 | $40.33 | 2800 |
| 2026-06-08 | 17.38 | $40.09 | 3300 |
| 2026-06-05 | 17.39 | $39.85 | 5800 |
| 2026-06-04 | 17.50 | $40.15 | 1620 |
| 2026-06-03 | 17.16 | $39.91 | 2700 |
| 2026-06-02 | 17.15 | $40.42 | 11331 |
| 2026-06-01 | 16.53 | $40.53 | 7800 |
| 2026-05-29 | 15.86 | $39.96 | 3400 |
| 2026-05-28 | 15.44 | $40.27 | 4126 |
| 2026-05-27 | 14.83 | $39.88 | 3831 |
| 2026-05-26 | 14.39 | $39.79 | 6600 |
| 2026-05-22 | 14.19 | $39.48 | 7600 |
| 2026-05-21 | 14.27 | $38.85 | 2000 |
| 2026-05-20 | 14.83 | $38.71 | 29517 |
| 2026-05-19 | 15.61 | $38.29 | 1500 |
| 2026-05-18 | 16.08 | $38.68 | 2616 |
| 2026-05-15 | 16.91 | $38.21 | 1402 |
| 2026-05-14 | 17.34 | $38.49 | 6400 |
| 2026-05-13 | 18.00 | $38.28 | 2907 |
| 2026-05-12 | 18.29 | $38.63 | 8000 |
| 2026-05-11 | 19.10 | $39.14 | 10700 |
| 2026-05-08 | 19.45 | $39.58 | 3208 |
| 2026-05-07 | 19.68 | $39.51 | 2247 |
| 2026-05-06 | 19.48 | $39.61 | 1100 |
| 2026-05-05 | 19.11 | $39.81 | 4700 |
| 2026-05-04 | 18.72 | $39.25 | 2132 |
| 2026-05-01 | 18.49 | $39.57 | 4604 |
| 2026-04-30 | 17.86 | $39.72 | 7519 |
| 2026-04-29 | 17.21 | $39.37 | 4101 |
| 2026-04-28 | 16.73 | $39.34 | 13600 |
| 2026-04-27 | 16.34 | $39.35 | 5900 |
| 2026-04-24 | 15.90 | $39.10 | 3219 |
| 2026-04-23 | 15.68 | $39.14 | 4028 |
| 2026-04-22 | 15.30 | $39.63 | 9300 |
| 2026-04-21 | 14.17 | $39.46 | 7900 |
| 2026-04-20 | 12.98 | $39.32 | 8500 |
| 2026-04-17 | 12.05 | $38.99 | 8500 |
| 2026-04-16 | 11.23 | $38.56 | 12943 |
| 2026-04-15 | 10.77 | $38.38 | 11800 |
| 2026-04-14 | 10.52 | $38.21 | 3900 |
| 2026-04-13 | 10.36 | $38.20 | 5200 |
| 2026-04-10 | 10.33 | $37.60 | 7100 |
| 2026-04-09 | 10.42 | $37.83 | 9443 |
| 2026-04-08 | 10.76 | $37.84 | 22319 |
| 2026-04-07 | 10.90 | $37.69 | 12800 |
| 2026-04-06 | 11.24 | $37.79 | 2800 |
| 2026-04-02 | 11.79 | $37.55 | 1407 |
| 2026-04-01 | 12.18 | $37.43 | 32400 |
| 2026-03-31 | 12.81 | $37.42 | 1400 |
| 2026-03-30 | 13.48 | $36.94 | 4300 |
| 2026-03-27 | 13.85 | $37.13 | 5700 |
| 2026-03-26 | 14.44 | $37.53 | 1843 |
| 2026-03-25 | 14.96 | $37.43 | 3744 |
| 2026-03-24 | 15.72 | $37.44 | 8909 |
| 2026-03-23 | 16.52 | $37.38 | 5406 |
| 2026-03-20 | 17.04 | $36.59 | 5900 |
| 2026-03-19 | 16.85 | $36.84 | 9840 |
| 2026-03-18 | 16.66 | $36.60 | 8300 |
| 2026-03-17 | 16.54 | $36.96 | 3917 |
| 2026-03-16 | 16.68 | $36.63 | 40100 |
| 2026-03-13 | 16.31 | $36.51 | 5828 |
| 2026-03-12 | 15.77 | $36.73 | 9927 |
| 2026-03-11 | 15.34 | $37.15 | 5034 |
| 2026-03-10 | 15.17 | $37.03 | 12600 |
| 2026-03-09 | 15.04 | $37.42 | 2200 |
| 2026-03-06 | 14.90 | $37.61 | 2700 |
| 2026-03-05 | 15.29 | $38.18 | 6023 |
| 2026-03-04 | 15.93 | $38.38 | 4900 |
| 2026-03-03 | 16.69 | $38.01 | 4434 |
| 2026-03-02 | 17.45 | $37.97 | 7843 |
| 2026-02-27 | 18.26 | $37.79 | 19400 |
| 2026-02-26 | 18.94 | $38.15 | 5146 |
| 2026-02-25 | 19.69 | $37.88 | 4000 |
| 2026-02-24 | 20.71 | $37.89 | 10321 |
| 2026-02-23 | 21.50 | $37.63 | 8228 |
| 2026-02-20 | 22.60 | $38.57 | 15300 |
| 2026-02-19 | 23.00 | $38.46 | 7800 |
| 2026-02-18 | 23.56 | $38.44 | 8200 |
| 2026-02-17 | 24.15 | $38.18 | 9447 |
| 2026-02-13 | 24.98 | $38.37 | 15626 |
| 2026-02-12 | 25.65 | $37.93 | 7639 |
| 2026-02-11 | 26.35 | $38.80 | 11739 |
| 2026-02-10 | 25.85 | $38.90 | 69800 |
| 2026-02-09 | 25.38 | $38.77 | 6900 |
| 2026-02-06 | 25.06 | $38.97 | 32600 |
| 2026-02-05 | 24.73 | $38.09 | 12700 |
| 2026-02-04 | 24.78 | $38.55 | 8021 |
| 2026-02-03 | 24.35 | $37.49 | 15909 |
| 2026-02-02 | 24.28 | $37.95 | 6530 |
| 2026-01-30 | 23.92 | $37.69 | 12300 |
| 2026-01-29 | 23.83 | $37.38 | 26135 |
| 2026-01-28 | 23.93 | $37.33 | 9000 |
| 2026-01-27 | 23.82 | $37.44 | 5100 |
| 2026-01-26 | 23.81 | $37.57 | 8100 |
| 2026-01-23 | 23.71 | $37.62 | 7407 |
| 2026-01-22 | 23.39 | $38.02 | 10500 |
| 2026-01-21 | 22.56 | $37.93 | 13630 |
| 2026-01-20 | 21.88 | $36.85 | 11400 |
| 2026-01-16 | 21.71 | $37.48 | 4130 |
| 2026-01-15 | 20.59 | $37.77 | 4108 |
| 2026-01-14 | 19.41 | $37.43 | 6135 |
| 2026-01-13 | 18.33 | $37.19 | 6236 |
| 2026-01-12 | 17.37 | $37.58 | 5546 |
| 2026-01-09 | 16.37 | $37.18 | 8317 |
| 2026-01-08 | 15.58 | $36.99 | 12902 |
| 2026-01-07 | 14.81 | $36.23 | 7126 |
| 2026-01-06 | 14.65 | $36.57 | 2607 |
| 2026-01-05 | 14.23 | $36.19 | 12700 |
| 2026-01-02 | 13.96 | $35.74 | 6900 |
| 2025-12-31 | 14.22 | $35.47 | 21200 |
| 2025-12-30 | 14.79 | $35.80 | 7600 |
| 2025-12-29 | 14.95 | $35.94 | 4616 |
| 2025-12-26 | 15.20 | $36.16 | 5514 |
| 2025-12-24 | 15.26 | $36.13 | 3339 |
| 2025-12-23 | 15.22 | $36.01 | 15500 |
| 2025-12-22 | 15.28 | $36.21 | 7600 |
| 2025-12-19 | 15.07 | $35.97 | 6248 |
| 2025-12-18 | 15.04 | $36.13 | 10200 |
| 2025-12-17 | 14.80 | $36.24 | 13100 |
| 2025-12-16 | 14.60 | $36.13 | 8800 |
| 2025-12-15 | 14.47 | $36.44 | 11900 |
| 2025-12-12 | 14.11 | $36.54 | 3600 |
| 2025-12-11 | 13.44 | $36.69 | 2822 |
| 2025-12-10 | 12.79 | $36.44 | 3000 |
| 2025-12-09 | 12.18 | $35.68 | 6400 |
| 2025-12-08 | 12.26 | $35.48 | 4600 |
| 2025-12-05 | 12.32 | $35.75 | 14200 |
| 2025-12-04 | 12.05 | $35.69 | 35549 |
| 2025-12-03 | 11.84 | $35.84 | 8400 |
| 2025-12-02 | 11.62 | $35.20 | 26700 |
| 2025-12-01 | 11.84 | $35.34 | 2812 |
| 2025-11-28 | 11.84 | $35.16 | 9893 |
| 2025-11-26 | 12.11 | $35.12 | 9900 |
| 2025-11-25 | 12.35 | $34.98 | 9600 |
| 2025-11-24 | 12.96 | $34.16 | 21409 |
| 2025-11-21 | 12.89 | $34.02 | 13012 |
| 2025-11-20 | 12.78 | $32.94 | 7240 |
| 2025-11-19 | 12.16 | $33.43 | 9600 |
| 2025-11-18 | 11.83 | $33.62 | 18500 |
| 2025-11-17 | 11.48 | $33.43 | 20119 |
| 2025-11-14 | 11.18 | $34.22 | 7800 |
| 2025-11-13 | 11.54 | $34.38 | 3400 |
| 2025-11-12 | 12.12 | $34.84 | 4942 |
| 2025-11-11 | 12.22 | $34.87 | 5568 |
| 2025-11-10 | 12.56 | $34.66 | 6124 |
| 2025-11-07 | 13.21 | $34.41 | 6700 |
| 2025-11-06 | 13.64 | $34.16 | 2300 |
| 2025-11-05 | 14.10 | $34.57 | 36205 |
| 2025-11-04 | 14.69 | $34.25 | 11300 |
| 2025-11-03 | 14.97 | $34.47 | 8736 |
| 2025-10-31 | 15.45 | $34.59 | 7700 |
| 2025-10-30 | 15.64 | $34.57 | 1032 |
| 2025-10-29 | 15.87 | $34.72 | 16927 |
| 2025-10-28 | 16.33 | $35.40 | 17500 |
| 2025-10-27 | 16.90 | $35.61 | 9500 |
| 2025-10-24 | 17.30 | $35.56 | 9500 |
| 2025-10-23 | 17.73 | $35.65 | 18600 |
| 2025-10-22 | 18.35 | $35.30 | 4538 |
| 2025-10-21 | 19.12 | $35.57 | 5717 |
| 2025-10-20 | 19.94 | $35.31 | 17900 |
| 2025-10-17 | 20.93 | $34.93 | 7523 |
| 2025-10-16 | 21.57 | $34.85 | 4600 |
| 2025-10-15 | 22.25 | $35.16 | 5700 |
| 2025-10-14 | 23.30 | $35.11 | 10912 |
| 2025-10-13 | 24.13 | $34.70 | 5700 |
| 2025-10-10 | 24.48 | $34.08 | 17500 |
| 2025-10-09 | 24.85 | $35.31 | 4300 |
| 2025-10-08 | 26.02 | $35.72 | 7517 |
| 2025-10-07 | 26.78 | $35.67 | 1900 |
| 2025-10-06 | 27.59 | $36.13 | 2100 |
| 2025-10-03 | 27.82 | $36.28 | 8700 |
| 2025-10-02 | 27.88 | $36.05 | 1300 |
| 2025-10-01 | 28.32 | $36.12 | 48300 |
| 2025-09-30 | 28.79 | $35.86 | 5100 |
| 2025-09-29 | 29.47 | $35.94 | 6826 |
| 2025-09-26 | 29.86 | $36.15 | 23400 |
| 2025-09-25 | 30.07 | $35.69 | 4100 |
| 2025-09-24 | 30.45 | $36.20 | 9124 |
| 2025-09-23 | 30.26 | $36.24 | 2300 |
| 2025-09-22 | 30.04 | $36.27 | 10600 |
| 2025-09-19 | 30.06 | $36.01 | 8312 |
| 2025-09-18 | 30.08 | $36.66 | 8700 |
| 2025-09-17 | 29.58 | $36.23 | 4300 |
| 2025-09-16 | 29.04 | $36.31 | 2600 |
| 2025-09-15 | 28.84 | $36.18 | 5540 |
| 2025-09-12 | 28.69 | $36.26 | 8400 |
| 2025-09-11 | 28.47 | $36.84 | 5700 |
| 2025-09-10 | 28.04 | $36.05 | 5700 |
| 2025-09-09 | 27.98 | $36.18 | 15100 |
| 2025-09-08 | 27.64 | $36.50 | 8000 |
| 2025-09-05 | 27.03 | $36.62 | 12600 |
| 2025-09-04 | 26.24 | $36.46 | 9900 |
| 2025-09-03 | 25.74 | $36.01 | 10100 |
| 2025-09-02 | 25.45 | $36.15 | 5600 |
| 2025-08-29 | 25.14 | $36.36 | 5200 |
| 2025-08-28 | 24.37 | $36.53 | 4300 |
| 2025-08-27 | 23.50 | $36.64 | 7400 |
| 2025-08-26 | 22.58 | $36.31 | 4200 |
| 2025-08-25 | 21.70 | $36.37 | 3200 |
| 2025-08-22 | 20.71 | $36.61 | 10400 |
| 2025-08-21 | 19.67 | $35.11 | 12600 |
| 2025-08-20 | 19.38 | $35.08 | 3500 |
| 2025-08-19 | 18.90 | $35.30 | 12700 |
| 2025-08-18 | 18.16 | $35.36 | 10300 |
| 2025-08-15 | 17.52 | $35.25 | 19100 |
| 2025-08-14 | 16.88 | $35.55 | 8400 |
| 2025-08-13 | 16.16 | $35.96 | 18600 |
| 2025-08-12 | 15.40 | $34.96 | 3400 |
| 2025-08-11 | 15.15 | $33.84 | 7900 |
| 2025-08-08 | 15.42 | $33.99 | 5200 |
| 2025-08-07 | 15.79 | $33.74 | 4500 |
| 2025-08-06 | 16.18 | $33.75 | 6300 |
| 2025-08-05 | 16.73 | $33.86 | 3500 |
| 2025-08-04 | 17.20 | $33.54 | 11600 |
| 2025-08-01 | 17.99 | $32.84 | 8500 |
| 2025-07-31 | 18.55 | $33.42 | 17400 |
| 2025-07-30 | 19.23 | $33.90 | 5500 |
| 2025-07-29 | 19.68 | $34.45 | 4400 |
| 2025-07-28 | 19.51 | $34.76 | 13800 |
| 2025-07-25 | 19.05 | $34.62 | 5700 |
| 2025-07-24 | 18.72 | $34.59 | 5100 |
| 2025-07-23 | 18.20 | $35.01 | 5400 |
| 2025-07-22 | 17.45 | $34.45 | 3000 |
| 2025-07-21 | 17.32 | $33.51 | 5600 |
| 2025-07-18 | 17.61 | $33.62 | 2700 |
| 2025-07-17 | 17.83 | $33.92 | 5000 |
| 2025-07-16 | 17.87 | $33.39 | 3600 |
| 2025-07-15 | 18.30 | $33.33 | 10700 |
| 2025-07-14 | 18.75 | $34.02 | 1200 |
| 2025-07-11 | 18.67 | $34.15 | 1400 |
| 2025-07-10 | 18.41 | $34.54 | 4300 |
| 2025-07-09 | 17.57 | $34.13 | 2000 |
| 2025-07-08 | 17.07 | $33.91 | 2700 |
| 2025-07-07 | 16.57 | $33.47 | 1900 |
| 2025-07-03 | 16.10 | $34.00 | 3300 |
| 2025-07-02 | 14.92 | $33.98 | 7400 |
| 2025-07-01 | 13.75 | $33.37 | 5200 |
| 2025-06-30 | 12.58 | $32.52 | 4300 |
| 2025-06-27 | 12.26 | $32.60 | 21000 |
| 2025-06-26 | 11.92 | $32.47 | 19200 |
| 2025-06-25 | 11.82 | $32.05 | 1400 |
| 2025-06-24 | 12.04 | $32.24 | 5100 |
| 2025-06-23 | 12.02 | $32.12 | 1000 |
| 2025-06-20 | 12.35 | $32.01 | 1600 |
| 2025-06-18 | 12.69 | $31.96 | 5000 |
| 2025-06-17 | 12.97 | $31.95 | 5100 |
| 2025-06-16 | 13.28 | $32.35 | 4700 |
| 2025-06-13 | 13.45 | $31.94 | 8700 |
| 2025-06-12 | 13.69 | $32.53 | 5300 |
| 2025-06-11 | 13.50 | $32.62 | 1300 |
| 2025-06-10 | 13.07 | $32.41 | 3100 |
| 2025-06-09 | 12.66 | $32.41 | 3400 |
| 2025-06-06 | 12.47 | $32.04 | 7000 |
| 2025-06-05 | 12.61 | $31.69 | 1000 |
| 2025-06-04 | 12.95 | $31.77 | 8100 |
| 2025-06-03 | 13.25 | $31.75 | 7900 |
| 2025-06-02 | 13.63 | $31.07 | 3900 |
| 2025-05-30 | 14.21 | $31.30 | 4500 |
| 2025-05-29 | 14.92 | $31.43 | 6000 |
| 2025-05-28 | 15.62 | $31.40 | 3000 |
| 2025-05-27 | 16.29 | $31.89 | 3700 |
| 2025-05-23 | 16.84 | $31.07 | 2800 |
| 2025-05-22 | 17.50 | $31.34 | 7600 |
| 2025-05-21 | 18.32 | $31.40 | 6400 |
| 2025-05-20 | 19.20 | $32.27 | 7400 |
| 2025-05-19 | 19.49 | $32.34 | 10600 |
| 2025-05-16 | 19.84 | $32.63 | 9200 |
| 2025-05-15 | 20.04 | $32.32 | 4300 |
| 2025-05-14 | 20.47 | $32.28 | 2400 |
| 2025-05-13 | 20.70 | $32.63 | 1100 |
| 2025-05-12 | 20.65 | $32.36 | 18400 |
| 2025-05-09 | 20.61 | $30.96 | 4800 |
| 2025-05-08 | 21.63 | $30.95 | 11900 |
| 2025-05-07 | 22.70 | $30.30 | 14800 |
| 2025-05-06 | 23.41 | $30.27 | 4100 |
| 2025-05-05 | 24.15 | $30.44 | 11000 |
| 2025-05-02 | 25.15 | $30.80 | 13900 |
| 2025-05-01 | 26.21 | $30.10 | 16100 |
| 2025-04-30 | 26.94 | $29.95 | 136500 |
| 2025-04-29 | 27.42 | $30.17 | 8700 |
| 2025-04-28 | 28.16 | $30.03 | 15700 |
| 2025-04-25 | 28.95 | $29.99 | 12000 |
| 2025-04-24 | 29.58 | $30.04 | 11300 |
| 2025-04-23 | 30.24 | $29.43 | 12800 |
| 2025-04-22 | 30.94 | $29.20 | 14900 |
| 2025-04-21 | 30.95 | $28.51 | 35000 |
| 2025-04-17 | 30.47 | $29.05 | 12400 |
| 2025-04-16 | 30.14 | $28.65 | 9900 |
| 2025-04-15 | 29.61 | $28.95 | 6300 |
| 2025-04-14 | 29.27 | $29.20 | 43900 |
| 2025-04-11 | 28.91 | $29.06 | 10000 |
| 2025-04-10 | 28.36 | $28.54 | 7100 |
| 2025-04-09 | 27.89 | $29.83 | 21900 |
| 2025-04-08 | 27.39 | $27.29 | 23100 |
| 2025-04-07 | 25.95 | $28.27 | 44100 |
| 2025-04-04 | 24.63 | $28.72 | 57300 |
| 2025-04-03 | 23.33 | $29.91 | 35700 |
| 2025-04-02 | 22.65 | $32.30 | 6400 |
| 2025-04-01 | 23.03 | $31.84 | 17500 |
| 2025-03-31 | 22.99 | $31.54 | 19900 |
| 2025-03-28 | 22.74 | $31.60 | 23000 |
| 2025-03-27 | 22.73 | $32.23 | 45400 |
| 2025-03-26 | 23.32 | $32.35 | 7300 |
| 2025-03-25 | 23.94 | $32.46 | 10200 |
| 2025-03-24 | 24.81 | $32.59 | 10900 |
| 2025-03-21 | 25.69 | $31.78 | 5400 |
| 2025-03-20 | 25.81 | $32.06 | 34300 |
| 2025-03-19 | 26.17 | $32.24 | 6300 |
| 2025-03-18 | 26.59 | $31.85 | 9300 |
| 2025-03-17 | 26.58 | $32.10 | 15700 |
| 2025-03-14 | 26.57 | $31.58 | 16900 |
| 2025-03-13 | 25.92 | $30.81 | 17600 |
| 2025-03-12 | 24.84 | $31.24 | 13100 |
| 2025-03-11 | 23.98 | $31.35 | 19100 |
| 2025-03-10 | 23.14 | $31.89 | 27100 |
| 2025-03-07 | 22.50 | $32.21 | 25100 |
| 2025-03-06 | 21.71 | $31.75 | 25400 |
| 2025-03-05 | 20.18 | $31.72 | 11600 |
| 2025-03-04 | 18.56 | $31.41 | 36100 |
| 2025-03-03 | 16.85 | $31.74 | 39300 |
| 2025-02-28 | 15.31 | $32.68 | 5100 |
| 2025-02-27 | 14.13 | $32.56 | 14800 |
| 2025-02-26 | 12.98 | $33.19 | 10000 |
| 2025-02-25 | 12.20 | $33.38 | 18400 |
| 2025-02-24 | 11.55 | $33.57 | 23700 |
| 2025-02-21 | 10.96 | $33.63 | 8800 |
| 2025-02-20 | 10.44 | $34.43 | 14000 |
| 2025-02-19 | 10.54 | $34.66 | 4300 |
| 2025-02-18 | 10.89 | $34.91 | 15100 |
| 2025-02-14 | 11.40 | $34.85 | 4700 |
| 2025-02-13 | 11.96 | $34.95 | 10900 |
| 2025-02-12 | 12.34 | $34.34 | 4400 |
| 2025-02-11 | 12.26 | $34.86 | 8900 |
| 2025-02-10 | 12.44 | $34.73 | 8100 |
| 2025-02-07 | 12.42 | $34.44 | 8700 |
| 2025-02-06 | 12.40 | $34.76 | 22200 |
| 2025-02-05 | 12.71 | $35.20 | 13600 |
| 2025-02-04 | 12.45 | $35.15 | 18900 |
| 2025-02-03 | 12.06 | $34.87 | 10400 |
| 2025-01-31 | 11.65 | $35.52 | 12300 |
| 2025-01-30 | 11.98 | $36.07 | 3400 |
| 2025-01-29 | 12.38 | $35.78 | 3000 |
| 2025-01-28 | 12.90 | $35.80 | 1900 |
| 2025-01-27 | 13.56 | $35.89 | 18500 |
| 2025-01-24 | 14.17 | $35.88 | 7600 |
| 2025-01-23 | 14.80 | $36.12 | 4800 |
| 2025-01-22 | 15.34 | $36.03 | 18200 |
| 2025-01-21 | 15.83 | $36.33 | 10900 |
| 2025-01-17 | 16.19 | $35.99 | 5400 |
| 2025-01-16 | 16.83 | $35.88 | 9900 |
| 2025-01-15 | 17.72 | $35.92 | 12900 |
| 2025-01-14 | 18.63 | $35.35 | 15500 |
| 2025-01-13 | 18.99 | $35.12 | 11900 |
| 2025-01-10 | 19.12 | $34.68 | 11000 |
| 2025-01-08 | 19.07 | $35.03 | 34100 |
| 2025-01-07 | 19.02 | $35.11 | 12900 |
| 2025-01-06 | 19.21 | $35.23 | 9200 |
| 2025-01-03 | 19.62 | $35.19 | 5800 |
| 2025-01-02 | 19.49 | $34.90 | 5900 |
| 2024-12-31 | 19.39 | $34.95 | 6600 |
| 2024-12-30 | 18.85 | $34.77 | 15900 |
| 2024-12-27 | 18.08 | $34.87 | 3400 |
| 2024-12-26 | 17.45 | $35.39 | 800 |
| 2024-12-24 | 17.21 | $35.23 | 4100 |
| 2024-12-23 | 16.77 | $35.00 | 6500 |
| 2024-12-20 | 16.08 | $34.93 | 30300 |
| 2024-12-19 | 15.42 | $35.02 | 17700 |
| 2024-12-18 | 14.72 | $35.11 | 7200 |
| 2024-12-17 | 14.07 | $36.24 | 7200 |
| 2024-12-16 | 14.17 | $36.63 | 14000 |
| 2024-12-13 | 14.67 | $36.84 | 5100 |
| 2024-12-12 | 15.31 | $37.10 | 4000 |
| 2024-12-11 | 15.92 | $37.36 | 2200 |
| 2024-12-10 | 16.42 | $37.16 | 4700 |
| 2024-12-09 | 16.96 | $37.30 | 12700 |
| 2024-12-06 | 17.14 | $37.14 | 3400 |
| 2024-12-05 | 17.58 | $37.36 | 3300 |
| 2024-12-04 | 17.67 | $37.94 | 3600 |
| 2024-12-03 | 17.27 | $38.06 | 5600 |
| 2024-12-02 | 16.57 | $38.22 | 4800 |
| 2024-11-29 | 15.84 | $38.02 | 5600 |
| 2024-11-27 | 15.19 | $37.97 | 4700 |
| 2024-11-26 | 14.52 | $38.06 | 13100 |
| 2024-11-25 | 13.91 | $38.50 | 18300 |
| 2024-11-22 | 12.86 | $37.81 | 7700 |
| 2024-11-21 | 12.34 | $37.26 | 6700 |
| 2024-11-20 | 12.22 | $36.65 | 6800 |
| 2024-11-19 | 12.66 | $36.48 | 16400 |
| 2024-11-18 | 13.23 | $36.63 | 10400 |
| 2024-11-15 | 13.49 | $36.51 | 10000 |
| 2024-11-14 | 13.75 | $37.03 | 12700 |
| 2024-11-13 | 13.58 | $37.03 | 2500 |
| 2024-11-12 | 13.20 | $37.21 | 10600 |
| 2024-11-11 | 12.62 | $37.73 | 5400 |
| 2024-11-08 | 11.49 | $37.33 | 2900 |
| 2024-11-07 | 10.57 | $37.25 | 11400 |
| 2024-11-06 | 9.55 | $37.35 | 22400 |
| 2024-11-05 | 8.50 | $35.74 | 8400 |
| 2024-11-04 | 8.80 | $35.18 | 17200 |
| 2024-11-01 | 9.04 | $34.94 | 6200 |
| 2024-10-31 | 8.84 | $34.82 | 6700 |
| 2024-10-30 | 8.63 | $35.11 | 900 |
| 2024-10-29 | 8.63 | $35.21 | 4600 |
| 2024-10-28 | 8.70 | $35.51 | 6500 |
| 2024-10-25 | 8.89 | $35.11 | 900 |
| 2024-10-24 | 9.08 | $35.18 | 7600 |
| 2024-10-23 | 8.98 | $35.11 | 8000 |
| 2024-10-22 | 8.88 | $35.50 | 8900 |
| 2024-10-21 | 9.26 | $35.88 | 12500 |
| 2024-10-18 | 9.43 | $36.45 | 3600 |
| 2024-10-17 | 9.04 | $36.44 | 2400 |
| 2024-10-16 | 8.70 | $36.52 | 6000 |
| 2024-10-15 | 8.33 | $35.98 | 11400 |
| 2024-10-14 | 8.15 | $36.12 | 8200 |
| 2024-10-11 | 8.17 | $36.03 | 9400 |
| 2024-10-10 | 8.26 | $35.56 | 8000 |
| 2024-10-09 | 8.58 | $35.65 | 6500 |
| 2024-10-08 | 9.00 | $35.60 | 5700 |
| 2024-10-07 | 9.35 | $35.87 | 7800 |
| 2024-10-04 | 9.60 | $36.00 | 5300 |
| 2024-10-03 | 9.78 | $35.53 | 4200 |
| 2024-10-02 | 10.18 | $35.61 | 9500 |
| 2024-10-01 | 10.65 | $35.76 | 4000 |
| 2024-09-30 | 11.09 | $36.06 | 6600 |
| 2024-09-27 | 11.30 | $36.04 | 147100 |
| 2024-09-26 | 11.46 | $35.60 | 12000 |
| 2024-09-25 | 12.00 | $35.16 | 5800 |
| 2024-09-24 | 12.56 | $35.86 | 3400 |
| 2024-09-23 | 12.64 | $35.71 | 4700 |
| 2024-09-20 | 12.80 | $35.61 | 13700 |
| 2024-09-19 | 12.97 | $35.93 | 8400 |
| 2024-09-18 | 12.99 | $35.26 | 9300 |
| 2024-09-17 | 13.16 | $35.24 | 8800 |
| 2024-09-16 | 13.63 | $34.87 | 32500 |
| 2024-09-13 | 14.24 | $34.72 | 7300 |
| 2024-09-12 | 14.73 | $33.92 | 10600 |
| 2024-09-11 | 14.44 | $33.57 | 6500 |
| 2024-09-10 | 13.73 | $33.46 | 15100 |
| 2024-09-09 | 13.03 | $33.61 | 7100 |
| 2024-09-06 | 12.54 | $33.72 | 15300 |
| 2024-09-05 | 12.10 | $34.13 | 6900 |
| 2024-09-04 | 11.90 | $34.40 | 3800 |
| 2024-09-03 | 11.86 | $34.59 | 44100 |
| 2024-08-30 | 11.97 | $35.75 | 3400 |
| 2024-08-29 | 12.36 | $35.60 | 3900 |
| 2024-08-28 | 12.66 | $35.38 | 5600 |
| 2024-08-27 | 13.25 | $35.53 | 8600 |
| 2024-08-26 | 13.67 | $35.74 | 12600 |
| 2024-08-23 | 13.88 | $35.79 | 14900 |
| 2024-08-22 | 14.32 | $34.89 | 4000 |
| 2024-08-21 | 14.81 | $35.23 | 18400 |
| 2024-08-20 | 15.44 | $34.75 | 10100 |
| 2024-08-19 | 15.90 | $35.17 | 24700 |
| 2024-08-16 | 16.59 | $34.82 | 13000 |
| 2024-08-15 | 17.04 | $34.69 | 9500 |
| 2024-08-14 | 17.50 | $34.03 | 3900 |
| 2024-08-13 | 17.44 | $34.20 | 5700 |
| 2024-08-12 | 17.39 | $33.73 | 99700 |
| 2024-08-09 | 17.04 | $33.92 | 25700 |
| 2024-08-08 | 16.75 | $33.89 | 900 |
| 2024-08-07 | 16.30 | $33.23 | 13900 |
| 2024-08-06 | 15.78 | $33.55 | 9600 |
| 2024-08-05 | 15.28 | $33.46 | 11600 |
| 2024-08-02 | 14.59 | $34.55 | 14700 |
| 2024-08-01 | 14.65 | $35.80 | 10900 |
| 2024-07-31 | 15.26 | $36.96 | 38100 |
| 2024-07-30 | 14.62 | $36.84 | 22600 |
| 2024-07-29 | 14.27 | $36.68 | 6000 |
| 2024-07-26 | 13.90 | $36.85 | 3500 |
| 2024-07-25 | 13.58 | $36.10 | 32800 |
| 2024-07-24 | 13.66 | $35.67 | 12600 |
| 2024-07-23 | 13.79 | $36.32 | 14700 |
| 2024-07-22 | 13.50 | $36.36 | 15000 |
| 2024-07-19 | 13.23 | $35.86 | 6100 |
| 2024-07-18 | 12.94 | $36.30 | 7600 |
| 2024-07-17 | 12.26 | $36.61 | 10700 |
| 2024-07-16 | 11.03 | $36.84 | 7300 |
| 2024-07-15 | 9.90 | $35.83 | 50400 |
| 2024-07-12 | 9.27 | $35.51 | 13200 |
| 2024-07-11 | 8.86 | $35.27 | 25300 |
| 2024-07-10 | 8.76 | $34.23 | 7300 |
| 2024-07-09 | 8.62 | $34.01 | 8100 |
| 2024-07-08 | 8.47 | $34.36 | 16800 |
| 2024-07-05 | 8.45 | $34.16 | 4500 |
| 2024-07-03 | 8.23 | $34.63 | 1700 |
| 2024-07-02 | 8.57 | $34.54 | 7200 |
| 2024-07-01 | 8.70 | $34.48 | 14800 |
| 2024-06-28 | 8.92 | $34.72 | 4800 |
| 2024-06-27 | 9.26 | $34.46 | 6000 |
| 2024-06-26 | 9.17 | $34.50 | 12500 |
| 2024-06-25 | 9.09 | $34.71 | 268800 |
| 2024-06-24 | 9.24 | $35.09 | 18400 |
| 2024-06-21 | 9.72 | $34.75 | 6700 |
| 2024-06-20 | 9.63 | $34.73 | 4200 |
| 2024-06-18 | 9.54 | $34.73 | 7700 |
| 2024-06-17 | 9.60 | $34.70 | 7600 |
| 2024-06-14 | 9.47 | $34.45 | 8200 |
| 2024-06-13 | 9.34 | $34.98 | 2700 |
| 2024-06-12 | 9.74 | $35.25 | 6400 |
| 2024-06-11 | 9.95 | $34.97 | 9000 |
| 2024-06-10 | 9.75 | $35.15 | 8200 |
| 2024-06-07 | 9.68 | $35.06 | 16900 |
| 2024-06-06 | 9.64 | $35.26 | 2100 |
| 2024-06-05 | 10.00 | $35.38 | 2900 |
| 2024-06-04 | 10.31 | $35.19 | 6700 |
| 2024-06-03 | 10.70 | $35.84 | 9400 |
| 2024-05-31 | 10.71 | $36.12 | 23800 |
| 2024-05-30 | 10.78 | $35.59 | 17100 |
| 2024-05-29 | 11.26 | $35.15 | 25900 |
| 2024-05-28 | 11.42 | $35.53 | 6100 |
| 2024-05-24 | 12.01 | $35.53 | 3600 |
| 2024-05-23 | 12.42 | $35.26 | 10900 |
| 2024-05-22 | 12.86 | $35.57 | 7100 |
| 2024-05-21 | 13.27 | $35.88 | 9500 |
| 2024-05-20 | 13.30 | $36.01 | 9400 |
| 2024-05-17 | 13.13 | $35.88 | 51100 |
| 2024-05-16 | 13.18 | $35.98 | 10000 |
| 2024-05-15 | 13.01 | $36.12 | 133200 |
| 2024-05-14 | 12.82 | $35.93 | 56700 |
| 2024-05-13 | 13.13 | $35.73 | 5500 |
| 2024-05-10 | 13.45 | $35.56 | 4600 |
| 2024-05-09 | 13.99 | $35.77 | 13200 |
| 2024-05-08 | 14.57 | $35.45 | 13800 |
| 2024-05-07 | 15.14 | $35.44 | 17300 |
| 2024-05-06 | 15.87 | $35.45 | 3800 |
| 2024-05-03 | 16.56 | $35.22 | 2900 |
| 2024-05-02 | 16.88 | $34.89 | 20400 |
| 2024-05-01 | 16.85 | $34.48 | 7600 |
| 2024-04-30 | 16.80 | $34.80 | 12900 |
| 2024-04-29 | 17.05 | $35.64 | 4400 |
| 2024-04-26 | 17.70 | $35.40 | 8000 |
| 2024-04-25 | 18.59 | $35.28 | 2200 |
| 2024-04-24 | 19.39 | $35.37 | 19200 |
| 2024-04-23 | 20.33 | $35.34 | 17300 |
| 2024-04-22 | 21.33 | $34.88 | 20900 |
| 2024-04-19 | 22.11 | $34.62 | 29100 |
| 2024-04-18 | 22.46 | $34.42 | 60000 |
| 2024-04-17 | 22.83 | $34.51 | 188600 |
| 2024-04-16 | 23.39 | $34.81 | 4600 |
| 2024-04-15 | 24.10 | $34.93 | 20500 |
| 2024-04-12 | 25.06 | $35.20 | 8700 |
| 2024-04-11 | 26.35 | $35.86 | 36100 |
| 2024-04-10 | 27.20 | $35.77 | 6000 |
| 2024-04-09 | 28.09 | $36.43 | 23900 |
| 2024-04-08 | 28.23 | $36.37 | 17200 |
| 2024-04-05 | 28.16 | $36.34 | 8600 |
| 2024-04-04 | 28.11 | $36.22 | 8100 |
| 2024-04-03 | 27.99 | $36.62 | 35500 |
| 2024-04-02 | 28.03 | $36.33 | 700 |
| 2024-04-01 | 28.31 | $36.86 | 11300 |
| 2024-03-28 | 27.56 | $36.97 | 8900 |
| 2024-03-27 | 26.77 | $36.71 | 11200 |
| 2024-03-26 | 26.15 | $36.05 | 6900 |
| 2024-03-25 | 25.81 | $36.17 | 2300 |
| 2024-03-22 | 25.27 | $36.15 | 1700 |
| 2024-03-21 | 24.79 | $36.42 | 12800 |
| 2024-03-20 | 24.16 | $35.97 | 9900 |
| 2024-03-19 | 23.87 | $35.65 | 11400 |
| 2024-03-18 | 23.83 | $35.35 | 3400 |
| 2024-03-15 | 23.94 | $35.40 | 5900 |
| 2024-03-14 | 24.08 | $35.31 | 7200 |
| 2024-03-13 | 24.35 | $35.72 | 55300 |
| 2024-03-12 | 23.84 | $35.47 | 3300 |
| 2024-03-11 | 23.52 | $35.43 | 5700 |
| 2024-03-08 | 23.31 | $35.48 | 12100 |
| 2024-03-07 | 22.72 | $35.55 | 4500 |
| 2024-03-06 | 22.27 | $35.07 | 4100 |
| 2024-03-05 | 22.16 | $35.05 | 2600 |
| 2024-03-04 | 22.03 | $35.31 | 5800 |
| 2024-03-01 | 21.51 | $35.51 | 3100 |
| 2024-02-29 | 21.27 | $35.25 | 7800 |
| 2024-02-28 | 21.25 | $35.05 | 21500 |
| 2024-02-27 | 21.24 | $35.33 | 3600 |
| 2024-02-26 | 20.97 | $35.03 | 2200 |
| 2024-02-23 | 20.94 | $34.85 | 3900 |
| 2024-02-22 | 21.06 | $34.54 | 12900 |
| 2024-02-21 | 21.46 | $34.31 | 13800 |
| 2024-02-20 | 22.13 | $34.23 | 6000 |
| 2024-02-16 | 22.71 | $34.57 | 12400 |
| 2024-02-15 | 22.84 | $34.85 | 6700 |
| 2024-02-14 | 22.87 | $34.42 | 4500 |
| 2024-02-13 | 23.34 | $33.93 | 20100 |
| 2024-02-12 | 23.87 | $34.97 | 25500 |
| 2024-02-09 | 23.39 | $34.32 | 42500 |
| 2024-02-08 | 23.53 | $34.05 | 51700 |
| 2024-02-07 | 24.03 | $33.70 | 34000 |
| 2024-02-06 | 24.90 | $33.62 | 25200 |
| 2024-02-05 | 25.85 | $33.48 | 10700 |
| 2024-02-02 | 27.04 | $33.92 | 7100 |
| 2024-02-01 | 27.66 | $34.03 | 13400 |
| 2024-01-31 | 28.30 | $33.63 | 9800 |
| 2024-01-30 | 28.94 | $34.30 | 9000 |
| 2024-01-29 | 29.00 | $34.25 | 2300 |
| 2024-01-26 | 29.13 | $34.08 | 4500 |
| 2024-01-25 | 29.41 | $34.04 | 31900 |
| 2024-01-24 | 29.76 | $33.69 | 7800 |
| 2024-01-23 | 30.12 | $33.85 | 4400 |
| 2024-01-22 | 30.30 | $34.01 | 10400 |
| 2024-01-19 | 30.63 | $33.50 | 3900 |
| 2024-01-18 | 31.45 | $33.29 | 12100 |
| 2024-01-17 | 32.52 | $33.00 | 7400 |
| 2024-01-16 | 33.98 | $33.20 | 12800 |
| 2024-01-12 | 35.18 | $33.48 | 2300 |
| 2024-01-11 | 35.97 | $33.53 | 17400 |
| 2024-01-10 | 36.97 | $33.62 | 4100 |
| 2024-01-09 | 37.54 | $33.72 | 54300 |
| 2024-01-08 | 37.88 | $33.99 | 4900 |
| 2024-01-05 | 38.25 | $33.69 | 3900 |
| 2024-01-04 | 38.73 | $33.66 | 2300 |
| 2024-01-03 | 39.17 | $33.77 | 3500 |
| 2024-01-02 | 39.48 | $34.43 | 2900 |
| 2023-12-29 | 39.02 | $34.44 | 6800 |
| 2023-12-28 | 38.22 | $34.68 | 9400 |
| 2023-12-27 | 36.93 | $34.81 | 6000 |
| 2023-12-26 | 35.43 | $34.90 | 3900 |
| 2023-12-22 | 33.85 | $34.58 | 8200 |
| 2023-12-21 | 32.28 | $34.45 | 7000 |
| 2023-12-20 | 30.72 | $34.05 | 8000 |
| 2023-12-19 | 29.07 | $34.56 | 10100 |
| 2023-12-18 | 27.43 | $33.84 | 6400 |
| 2023-12-15 | 25.85 | $33.84 | 39300 |
| 2023-12-14 | 24.23 | $34.00 | 14700 |
| 2023-12-13 | 22.52 | $32.91 | 9900 |
| 2023-12-12 | 21.31 | $32.15 | 7000 |
| 2023-12-11 | 20.54 | $32.35 | 4300 |
| 2023-12-08 | 19.64 | $32.24 | 17000 |
| 2023-12-07 | 18.70 | $32.07 | 14300 |
| 2023-12-06 | 17.93 | $31.83 | 41200 |
| 2023-12-05 | 17.11 | $31.85 | 2800 |
| 2023-12-04 | 16.46 | $32.37 | 9400 |
| 2023-12-01 | 15.47 | $32.20 | 33600 |
| 2023-11-30 | 14.57 | $31.34 | 3400 |
| 2023-11-29 | 14.33 | $31.18 | 900 |
| 2023-11-28 | 14.02 | $31.00 | 34000 |
| 2023-11-27 | 13.79 | $31.10 | 6900 |
| 2023-11-24 | 13.52 | $31.18 | 700 |
| 2023-11-22 | 13.33 | $31.02 | 3900 |
| 2023-11-21 | 13.23 | $30.96 | 2200 |
| 2023-11-20 | 13.15 | $31.14 | 86800 |
| 2023-11-17 | 13.07 | $30.98 | 4500 |
| 2023-11-16 | 13.11 | $30.50 | 2300 |
| 2023-11-15 | 13.20 | $31.08 | 7400 |
| 2023-11-14 | 12.69 | $30.88 | 4400 |
| 2023-11-13 | 12.55 | $29.53 | 4100 |
| 2023-11-10 | 12.71 | $29.58 | 4600 |
| 2023-11-09 | 12.83 | $29.16 | 2000 |
| 2023-11-08 | 12.89 | $29.47 | 56300 |
| 2023-11-07 | 13.23 | $29.73 | 2300 |
| 2023-11-06 | 13.81 | $30.00 | 4100 |
| 2023-11-03 | 14.33 | $30.43 | 5300 |
| 2023-11-02 | 14.39 | $29.82 | 7600 |
| 2023-11-01 | 14.98 | $29.18 | 70300 |
| 2023-10-31 | 14.62 | $28.99 | 2800 |
| 2023-10-30 | 13.97 | $28.76 | 5800 |
| 2023-10-27 | 13.21 | $28.62 | 2900 |
| 2023-10-26 | 12.45 | $28.85 | 15900 |
| 2023-10-25 | 11.74 | $28.89 | 5800 |
| 2023-10-24 | 11.11 | $29.18 | 2800 |
| 2023-10-23 | 10.69 | $29.04 | 3900 |
| 2023-10-20 | 10.20 | $29.41 | 7000 |
| 2023-10-19 | 10.06 | $29.58 | 64800 |
| 2023-10-18 | 10.04 | $30.00 | 17500 |
| 2023-10-17 | 10.55 | $30.50 | 1400 |
| 2023-10-16 | 10.95 | $30.22 | 8300 |
| 2023-10-13 | 11.31 | $29.78 | 4200 |
| 2023-10-12 | 11.58 | $29.86 | 1600 |
| 2023-10-11 | 11.74 | $30.38 | 7400 |
| 2023-10-10 | 12.16 | $30.40 | 7900 |
| 2023-10-09 | 12.61 | $30.14 | 20400 |
| 2023-10-06 | 12.86 | $29.79 | 4300 |
| 2023-10-05 | 12.81 | $29.55 | 3200 |
| 2023-10-04 | 12.20 | $29.66 | 4400 |
| 2023-10-03 | 11.59 | $29.73 | 1700 |
| 2023-10-02 | 11.20 | $30.19 | 7900 |
| 2023-09-29 | 11.28 | $30.67 | 8400 |
| 2023-09-28 | 11.62 | $30.86 | 3700 |
| 2023-09-27 | 12.08 | $30.40 | 13100 |
| 2023-09-26 | 12.30 | $29.99 | 2400 |
| 2023-09-25 | 12.08 | $30.34 | 3700 |
| 2023-09-22 | 12.00 | $30.05 | 2700 |
| 2023-09-21 | 11.80 | $30.16 | 2900 |
| 2023-09-20 | 11.73 | $30.45 | 3900 |
| 2023-09-19 | 12.06 | $30.72 | 5300 |
| 2023-09-18 | 12.62 | $30.76 | 23800 |
| 2023-09-15 | 13.13 | $30.76 | 6800 |
| 2023-09-14 | 13.67 | $31.11 | 5300 |
| 2023-09-13 | 14.23 | $30.49 | 5200 |
| 2023-09-12 | 14.37 | $30.63 | 1200 |
| 2023-09-11 | 14.72 | $30.54 | 6300 |
| 2023-09-08 | 15.08 | $30.70 | 8800 |
| 2023-09-07 | 15.36 | $30.65 | 17800 |
| 2023-09-06 | 15.66 | $30.90 | 6200 |
| 2023-09-05 | 16.30 | $31.12 | 5200 |
| 2023-09-01 | 16.95 | $31.72 | 900 |
| 2023-08-31 | 17.04 | $31.30 | 1700 |
| 2023-08-30 | 17.54 | $31.22 | 4900 |
| 2023-08-29 | 18.27 | $31.08 | 1500 |
| 2023-08-28 | 19.17 | $30.72 | 4000 |
| 2023-08-25 | 19.79 | $30.49 | 23100 |
| 2023-08-24 | 19.95 | $30.43 | 2600 |
| 2023-08-23 | 20.35 | $30.76 | 4000 |
| 2023-08-22 | 20.86 | $30.64 | 1900 |
| 2023-08-21 | 21.59 | $30.93 | 1700 |
| 2023-08-18 | 22.58 | $31.03 | 4400 |
| 2023-08-17 | 23.63 | $30.84 | 7200 |
| 2023-08-16 | 24.74 | $30.95 | 4800 |
| 2023-08-15 | 26.00 | $31.21 | 1400 |
| 2023-08-14 | 26.97 | $31.55 | 3200 |
| 2023-08-11 | 27.83 | $31.59 | 2400 |
| 2023-08-10 | 28.38 | $31.59 | 4500 |
| 2023-08-09 | 28.97 | $31.81 | 4600 |
| 2023-08-08 | 29.28 | $31.76 | 2800 |
| 2023-08-07 | 29.77 | $31.94 | 400 |
| 2023-08-04 | 29.50 | $31.72 | 4400 |
| 2023-08-03 | 29.21 | $31.69 | 500 |
| 2023-08-02 | 29.11 | $31.65 | 500 |
| 2023-08-01 | 29.01 | $32.06 | 2300 |
| 2023-07-31 | 28.59 | $32.03 | 300 |
| 2023-07-28 | 27.86 | $31.74 | 500 |
| 2023-07-27 | 27.26 | $31.45 | 3400 |
| 2023-07-26 | 26.63 | $31.59 | 11200 |
| 2023-07-25 | 26.12 | $31.49 | 41200 |
| 2023-07-24 | 25.60 | $31.33 | 1200 |
| 2023-07-21 | 25.22 | $31.08 | 2700 |
| 2023-07-20 | 24.93 | $31.24 | 6800 |
| 2023-07-19 | 24.45 | $31.40 | 4600 |
| 2023-07-18 | 23.91 | $31.23 | 7400 |
| 2023-07-17 | 23.41 | $30.79 | 7500 |
| 2023-07-14 | 23.17 | $30.65 | 11800 |
| 2023-07-13 | 23.01 | $31.05 | 22100 |
| 2023-07-12 | 22.33 | $30.86 | 2300 |
| 2023-07-11 | 21.64 | $30.70 | 12900 |
| 2023-07-10 | 21.15 | $30.23 | 200 |
| 2023-07-07 | 20.95 | $29.90 | 200 |
| 2023-07-06 | 20.96 | $29.50 | 800 |
| 2023-07-05 | 21.22 | $29.97 | 5500 |
| 2023-07-03 | 20.82 | $30.33 | 100 |
| 2023-06-30 | 19.90 | $30.15 | 2300 |
| 2023-06-29 | 18.96 | $30.03 | 400 |
| 2023-06-28 | 18.14 | $29.52 | 800 |
| 2023-06-27 | 17.63 | $29.47 | 7400 |
| 2023-06-26 | 17.10 | $28.99 | 6000 |
| 2023-06-23 | 16.85 | $28.83 | 100 |
| 2023-06-22 | 16.80 | $29.07 | 2500 |
| 2023-06-21 | 16.45 | $29.27 | 200 |
| 2023-06-20 | 15.84 | $29.32 | 13500 |
| 2023-06-16 | 15.21 | $29.39 | 1700 |
| 2023-06-15 | 14.37 | $29.54 | 3300 |
| 2023-06-14 | 13.48 | $29.24 | 7000 |
| 2023-06-13 | 12.54 | $29.56 | 70700 |
| 2023-06-12 | 11.21 | $29.23 | 1700 |
| 2023-06-09 | 10.67 | $29.16 | 1000 |
| 2023-06-08 | 10.02 | $29.33 | 151100 |
| 2023-06-07 | 9.25 | $29.53 | 13300 |
| 2023-06-06 | 8.36 | $28.84 | 23700 |
| 2023-06-05 | 7.94 | $28.03 | 2700 |
| 2023-06-02 | 7.67 | $28.43 | 15200 |
| 2023-06-01 | 7.53 | $27.20 | 35900 |
| 2023-05-31 | 7.32 | $27.00 | 2500 |
| 2023-05-30 | 6.85 | $27.50 | 1500 |
| 2023-05-26 | 6.85 | $27.73 | 700 |
| 2023-05-25 | 7.10 | $27.51 | 1500 |
| 2023-05-24 | 7.21 | $27.73 | 1000 |
| 2023-05-23 | 7.46 | $27.82 | 300 |
| 2023-05-22 | 7.77 | $27.94 | 200 |
| 2023-05-19 | 8.08 | $27.85 | 3000 |
| 2023-05-18 | 8.49 | $28.13 | 100 |
| 2023-05-17 | 8.59 | $27.74 | 500 |
| 2023-05-16 | 9.01 | $27.19 | 600 |
| 2023-05-15 | 9.00 | $27.65 | 100 |
| 2023-05-12 | 9.46 | $27.36 | 200 |
| 2023-05-11 | 9.66 | $27.39 | 500 |
| 2023-05-10 | 9.90 | $27.49 | 500 |
| 2023-05-09 | 10.16 | $27.45 | 100 |
| 2023-05-08 | 10.48 | $27.51 | 1600 |
| 2023-05-05 | 10.88 | $27.49 | 2400 |
| 2023-05-04 | 11.13 | $26.78 | 600 |
| 2023-05-03 | 10.78 | $27.28 | 500 |
| 2023-05-02 | 10.87 | $27.40 | 3600 |
| 2023-05-01 | 10.71 | $27.82 | 200 |
| 2023-04-28 | 11.07 | $27.93 | 2000 |
| 2023-04-27 | 11.45 | $27.54 | 2300 |
| 2023-04-26 | 11.49 | $27.13 | 500 |
| 2023-04-25 | 11.26 | $27.37 | 2400 |
| 2023-04-24 | 11.25 | $28.14 | 1200 |
| 2023-04-21 | 11.83 | $27.97 | 1500 |
| 2023-04-20 | 12.32 | $28.15 | 2700 |
| 2023-04-19 | 12.84 | $28.32 | 9000 |
| 2023-04-18 | 13.36 | $28.40 | 800 |
| 2023-04-17 | 13.81 | $28.37 | 100 |
| 2023-04-14 | 14.18 | $28.29 | 900 |
| 2023-04-13 | 14.56 | $28.29 | 200 |
| 2023-04-12 | 15.11 | $28.02 | 1700 |
| 2023-04-11 | 15.69 | $28.31 | 400 |
| 2023-04-10 | 16.50 | $27.93 | 800 |
| 2023-04-06 | 17.04 | $27.48 | 100 |
| 2023-04-05 | 17.18 | $27.72 | 100 |
| 2023-04-04 | 17.50 | $28.01 | 1100 |
| 2023-04-03 | 18.04 | $28.65 | 1000 |
| 2023-03-31 | 18.82 | $28.57 | 1300 |
| 2023-03-30 | 19.73 | $28.01 | 1500 |
| 2023-03-29 | 20.48 | $27.94 | 2000 |
| 2023-03-28 | 21.08 | $27.76 | 3700 |
| 2023-03-27 | 21.59 | $27.58 | 3500 |
| 2023-03-24 | 21.98 | $27.25 | 1700 |
| 2023-03-23 | 22.04 | $27.23 | 5800 |
| 2023-03-22 | 22.18 | $27.38 | 3300 |
| 2023-03-21 | 22.51 | $28.04 | 1100 |
| 2023-03-20 | 23.29 | $27.52 | 10800 |
| 2023-03-17 | 23.85 | $27.24 | 1600 |
| 2023-03-16 | 24.08 | $27.79 | 9000 |
| 2023-03-15 | 24.32 | $27.25 | 3800 |
| 2023-03-14 | 24.10 | $27.93 | 2500 |
| 2023-03-13 | 24.48 | $27.62 | 5300 |
| 2023-03-10 | 24.37 | $28.22 | 1300 |
| 2023-03-09 | 24.69 | $28.92 | 2100 |
| 2023-03-08 | 25.67 | $29.45 | 100 |
| 2023-03-07 | 26.82 | $29.38 | 400 |
| 2023-03-06 | 28.02 | $29.57 | 3900 |
| 2023-03-03 | 29.11 | $30.17 | 2400 |
| 2023-03-02 | 29.93 | $29.89 | 3700 |
| 2023-03-01 | 31.02 | $29.73 | 1100 |
| 2023-02-28 | 32.23 | $29.68 | 1500 |
| 2023-02-27 | 33.52 | $29.59 | 1600 |
| 2023-02-24 | 34.94 | $29.53 | 29600 |
| 2023-02-23 | 36.57 | $29.83 | 1000 |
| 2023-02-22 | 37.87 | $29.65 | 8500 |
| 2023-02-21 | 39.23 | $29.52 | 7300 |
| 2023-02-17 | 40.66 | $30.56 | 600 |
| 2023-02-16 | 41.10 | $30.58 | 2000 |
| 2023-02-15 | 41.53 | $30.73 | 100 |
| 2023-02-14 | 41.82 | $30.50 | 6700 |
| 2023-02-13 | 42.25 | $30.50 | 8800 |
| 2023-02-10 | 42.66 | $30.00 | 1300 |
| 2023-02-09 | 43.37 | $29.99 | 1600 |
| 2023-02-08 | 44.04 | $30.23 | 4700 |
| 2023-02-07 | 44.51 | $31.03 | 17800 |
| 2023-02-06 | 44.84 | $30.61 | 3000 |
| 2023-02-03 | 45.02 | $31.15 | 5500 |
| 2023-02-02 | 44.59 | $31.42 | 14600 |
| 2023-02-01 | 43.90 | $30.82 | 1700 |
| 2023-01-31 | 43.36 | $30.29 | — |
| 2023-01-30 | 42.99 | $29.50 | 100 |
| 2023-01-27 | 42.93 | $29.71 | 2900 |
| 2023-01-26 | 42.87 | $29.60 | 1100 |
| 2023-01-25 | 42.85 | $29.46 | 500 |
| 2023-01-24 | 42.88 | $29.31 | 400 |
| 2023-01-23 | 42.70 | $29.43 | 1200 |
| 2023-01-20 | 42.49 | $28.98 | 2000 |
| 2023-01-19 | 42.47 | $28.43 | 700 |
| 2023-01-18 | 42.67 | $28.74 | 1400 |
| 2023-01-17 | 42.43 | $29.06 | 3800 |
| 2023-01-13 | 42.30 | $29.25 | 3300 |
| 2023-01-12 | 42.16 | $29.15 | 5700 |
| 2023-01-11 | 42.07 | $28.91 | 2000 |
| 2023-01-10 | 42.07 | $28.54 | 700 |
| 2023-01-09 | 42.20 | $28.18 | 6000 |
| 2023-01-06 | 42.35 | $28.16 | 3700 |
| 2023-01-05 | 42.63 | $27.38 | — |
| 2023-01-04 | 43.26 | $27.51 | 100 |
| 2023-01-03 | 43.81 | $26.97 | 200 |
| 2022-12-30 | 44.56 | $26.90 | 12000 |
| 2022-12-29 | 45.43 | $27.01 | 6800 |
| 2022-12-28 | 46.22 | $26.40 | 26400 |
| 2022-12-27 | 47.14 | $27.07 | 2300 |
| 2022-12-23 | 47.71 | $27.02 | 7100 |
| 2022-12-22 | 48.33 | $26.76 | 2400 |
| 2022-12-21 | 49.07 | $27.11 | 26200 |
| 2022-12-20 | 49.43 | $26.65 | 500 |
| 2022-12-19 | 49.94 | $26.61 | 4100 |
| 2022-12-16 | 50.48 | $26.93 | 600 |
| 2022-12-15 | 50.90 | $27.21 | 12300 |
| 2022-12-14 | 51.09 | $27.92 | 400 |
| 2022-12-13 | 50.83 | $28.06 | 13700 |
| 2022-12-12 | 50.43 | $27.93 | 2100 |
| 2022-12-09 | 50.11 | $27.60 | 8600 |
| 2022-12-08 | 49.78 | $27.95 | 50900 |
| 2022-12-07 | 49.21 | $27.85 | 100 |
| 2022-12-06 | 48.64 | $27.84 | 5100 |
| 2022-12-05 | 48.05 | $27.99 | 100 |
| 2022-12-02 | 47.32 | $28.64 | 600 |
| 2022-12-01 | 46.22 | $28.56 | 5300 |
| 2022-11-30 | 45.05 | $28.59 | 4400 |
| 2022-11-29 | 43.85 | $28.09 | 6500 |
| 2022-11-28 | 42.64 | $27.85 | 100 |
| 2022-11-25 | 41.39 | $28.38 | — |
| 2022-11-23 | 39.80 | $28.32 | 7900 |
| 2022-11-22 | 38.13 | $28.28 | 100 |
| 2022-11-21 | 36.41 | $27.66 | 100 |
| 2022-11-18 | 34.64 | $27.74 | — |
| 2022-11-17 | 32.74 | $27.48 | 100 |
| 2022-11-16 | 30.76 | $27.42 | 2200 |
| 2022-11-15 | 28.67 | $28.08 | 400 |
| 2022-11-14 | 26.21 | $27.64 | 2000 |
| 2022-11-11 | 23.62 | $28.03 | 600 |
| 2022-11-10 | 20.81 | $27.42 | 100 |
| 2022-11-09 | 17.89 | $25.66 | 7100 |
| 2022-11-08 | 14.88 | $26.32 | 2700 |
| 2022-11-07 | 11.47 | $26.28 | 2900 |
| 2022-11-04 | 7.89 | $25.96 | 100 |
| 2022-11-03 | 4.14 | $25.41 | 200 |
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