Is SGI Dynamic Tactical ETF (DYTA) a Buy, Sell, or Hold?
Enter your email address below for free access to our SGI Dynamic Tactical ETF (DYTA) research center and poll results.
NASDAQ : DYTA
SGI Dynamic Tactical ETF — Technical Indicators
$31.2055 USD
-$0.04 (-0.14%)
- Volume
- 803
- Average Volume
- 8.97K
- Market Capitalization
- $102.83M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.82
- Year Low
- $26.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
31.41
2026-07-24
Close Price
$31.21
Vol: 1216
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.72
Average
28.38
Maximum
31.87
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.41 | $31.21 | 1216 |
| 2026-07-23 | 31.42 | $31.25 | 12541 |
| 2026-07-22 | 31.42 | $31.43 | 2400 |
| 2026-07-21 | 31.42 | $31.46 | 12339 |
| 2026-07-20 | 31.44 | $31.16 | 5826 |
| 2026-07-17 | 31.47 | $31.15 | 13218 |
| 2026-07-16 | 31.48 | $31.30 | 5700 |
| 2026-07-15 | 31.49 | $31.47 | 9600 |
| 2026-07-14 | 31.50 | $31.54 | 7700 |
| 2026-07-13 | 31.50 | $31.30 | 9942 |
| 2026-07-10 | 31.49 | $31.58 | 6231 |
| 2026-07-09 | 31.45 | $31.51 | 4809 |
| 2026-07-08 | 31.43 | $31.30 | 6620 |
| 2026-07-07 | 31.42 | $31.34 | 23243 |
| 2026-07-06 | 31.41 | $31.58 | 10504 |
| 2026-07-02 | 31.41 | $31.36 | 7143 |
| 2026-07-01 | 31.43 | $31.52 | 7300 |
| 2026-06-30 | 31.44 | $31.78 | 13900 |
| 2026-06-29 | 31.43 | $31.56 | 3700 |
| 2026-06-26 | 31.42 | $31.38 | 5520 |
| 2026-06-25 | 31.42 | $31.47 | 15900 |
| 2026-06-24 | 31.41 | $31.30 | 4302 |
| 2026-06-23 | 31.41 | $31.38 | 14112 |
| 2026-06-22 | 31.39 | $31.81 | 15137 |
| 2026-06-18 | 31.35 | $31.69 | 15949 |
| 2026-06-17 | 31.31 | $31.36 | 9800 |
| 2026-06-16 | 31.26 | $31.56 | 9900 |
| 2026-06-15 | 31.21 | $31.73 | 5026 |
| 2026-06-12 | 31.16 | $31.40 | 9026 |
| 2026-06-11 | 31.14 | $31.27 | 5219 |
| 2026-06-10 | 31.13 | $30.78 | 6539 |
| 2026-06-09 | 31.13 | $31.08 | 3200 |
| 2026-06-08 | 31.13 | $31.10 | 5800 |
| 2026-06-05 | 31.12 | $31.02 | 5800 |
| 2026-06-04 | 31.10 | $31.67 | 10411 |
| 2026-06-03 | 31.05 | $31.67 | 8900 |
| 2026-06-02 | 30.99 | $31.75 | 11905 |
| 2026-06-01 | 30.91 | $31.53 | 9500 |
| 2026-05-29 | 30.84 | $31.43 | 3600 |
| 2026-05-28 | 30.78 | $31.38 | 10000 |
| 2026-05-27 | 30.70 | $31.30 | 14500 |
| 2026-05-26 | 30.64 | $31.36 | 6602 |
| 2026-05-22 | 30.58 | $30.99 | 12412 |
| 2026-05-21 | 30.53 | $30.92 | 8021 |
| 2026-05-20 | 30.48 | $30.80 | 9834 |
| 2026-05-19 | 30.44 | $30.47 | 14600 |
| 2026-05-18 | 30.40 | $30.59 | 10016 |
| 2026-05-15 | 30.37 | $30.69 | 8400 |
| 2026-05-14 | 30.34 | $31.03 | 12240 |
| 2026-05-13 | 30.27 | $30.94 | 8490 |
| 2026-05-12 | 30.20 | $30.86 | 12500 |
| 2026-05-11 | 30.14 | $31.02 | 9540 |
| 2026-05-08 | 30.05 | $30.92 | 7017 |
| 2026-05-07 | 29.96 | $30.61 | 6545 |
| 2026-05-06 | 29.89 | $30.79 | 5011 |
| 2026-05-05 | 29.80 | $30.43 | 18115 |
| 2026-05-04 | 29.70 | $30.13 | 5330 |
| 2026-05-01 | 29.62 | $30.20 | 5600 |
| 2026-04-30 | 29.52 | $30.15 | 3200 |
| 2026-04-29 | 29.43 | $29.87 | 6100 |
| 2026-04-28 | 29.33 | $29.98 | 15600 |
| 2026-04-27 | 29.19 | $30.12 | 6719 |
| 2026-04-24 | 29.05 | $30.08 | 2700 |
| 2026-04-23 | 28.93 | $29.88 | 4500 |
| 2026-04-22 | 28.85 | $29.97 | 7313 |
| 2026-04-21 | 28.75 | $29.80 | 14000 |
| 2026-04-20 | 28.67 | $29.97 | 11438 |
| 2026-04-17 | 28.56 | $29.98 | 4200 |
| 2026-04-16 | 28.48 | $29.68 | 11800 |
| 2026-04-15 | 28.42 | $29.63 | 3649 |
| 2026-04-14 | 28.38 | $29.54 | 6300 |
| 2026-04-13 | 28.33 | $29.35 | 10700 |
| 2026-04-10 | 28.28 | $29.12 | 7204 |
| 2026-04-09 | 28.24 | $29.10 | 20000 |
| 2026-04-08 | 28.23 | $29.00 | 7500 |
| 2026-04-07 | 28.23 | $28.47 | 12616 |
| 2026-04-06 | 28.25 | $28.43 | 7944 |
| 2026-04-02 | 28.26 | $28.31 | 20500 |
| 2026-04-01 | 28.30 | $28.27 | 2922 |
| 2026-03-31 | 28.35 | $27.94 | 13700 |
| 2026-03-30 | 28.42 | $27.11 | 82613 |
| 2026-03-27 | 28.54 | $27.28 | 141329 |
| 2026-03-26 | 28.66 | $27.70 | 120321 |
| 2026-03-25 | 28.75 | $28.25 | 6942 |
| 2026-03-24 | 28.83 | $28.07 | 36201 |
| 2026-03-23 | 28.91 | $28.16 | 25700 |
| 2026-03-20 | 28.97 | $27.73 | 8430 |
| 2026-03-19 | 29.08 | $28.42 | 6318 |
| 2026-03-18 | 29.13 | $28.43 | 9642 |
| 2026-03-17 | 29.19 | $28.86 | 8600 |
| 2026-03-16 | 29.22 | $28.64 | 13900 |
| 2026-03-13 | 29.25 | $28.27 | 15335 |
| 2026-03-12 | 29.30 | $28.43 | 8400 |
| 2026-03-11 | 29.37 | $28.89 | 22132 |
| 2026-03-10 | 29.41 | $28.91 | 28800 |
| 2026-03-09 | 29.45 | $28.92 | 8820 |
| 2026-03-06 | 29.48 | $28.60 | 5400 |
| 2026-03-05 | 29.49 | $29.07 | 12300 |
| 2026-03-04 | 29.49 | $29.39 | 10800 |
| 2026-03-03 | 29.48 | $29.17 | 14024 |
| 2026-03-02 | 29.50 | $29.64 | 11828 |
| 2026-02-27 | 29.48 | $29.57 | 24046 |
| 2026-02-26 | 29.49 | $29.59 | 127103 |
| 2026-02-25 | 29.49 | $29.90 | 22533 |
| 2026-02-24 | 29.48 | $29.66 | 64400 |
| 2026-02-23 | 29.47 | $29.40 | 71643 |
| 2026-02-20 | 29.46 | $29.74 | 32236 |
| 2026-02-19 | 29.44 | $29.50 | 70848 |
| 2026-02-18 | 29.43 | $29.58 | 19022 |
| 2026-02-17 | 29.39 | $29.46 | 17643 |
| 2026-02-13 | 29.39 | $29.38 | 17525 |
| 2026-02-12 | 29.40 | $29.24 | 15507 |
| 2026-02-11 | 29.41 | $29.69 | 14113 |
| 2026-02-10 | 29.40 | $29.72 | 15600 |
| 2026-02-09 | 29.39 | $29.78 | 18700 |
| 2026-02-06 | 29.37 | $29.55 | 17031 |
| 2026-02-05 | 29.36 | $28.73 | 16600 |
| 2026-02-04 | 29.40 | $29.08 | 21111 |
| 2026-02-03 | 29.41 | $29.27 | 4500 |
| 2026-02-02 | 29.42 | $29.49 | 8200 |
| 2026-01-30 | 29.40 | $29.35 | 16143 |
| 2026-01-29 | 29.39 | $29.66 | 10400 |
| 2026-01-28 | 29.37 | $29.65 | 9715 |
| 2026-01-27 | 29.37 | $29.65 | 5648 |
| 2026-01-26 | 29.38 | $29.42 | 1503 |
| 2026-01-23 | 29.40 | $29.29 | 6600 |
| 2026-01-22 | 29.43 | $29.30 | 3600 |
| 2026-01-21 | 29.44 | $29.25 | 9713 |
| 2026-01-20 | 29.46 | $28.86 | 55200 |
| 2026-01-16 | 29.50 | $29.47 | 6700 |
| 2026-01-15 | 29.49 | $29.48 | 10600 |
| 2026-01-14 | 29.50 | $29.50 | 13100 |
| 2026-01-13 | 29.50 | $29.45 | 5925 |
| 2026-01-12 | 29.50 | $29.54 | 6430 |
| 2026-01-09 | 29.50 | $29.46 | 6400 |
| 2026-01-08 | 29.50 | $29.38 | 5800 |
| 2026-01-07 | 29.50 | $29.36 | 7900 |
| 2026-01-06 | 29.50 | $29.41 | 7900 |
| 2026-01-05 | 29.50 | $29.33 | 8700 |
| 2026-01-02 | 29.51 | $29.14 | 2802 |
| 2025-12-31 | 29.52 | $29.19 | 36048 |
| 2025-12-30 | 29.54 | $29.23 | 7748 |
| 2025-12-29 | 29.55 | $29.73 | 12646 |
| 2025-12-26 | 29.54 | $29.83 | 9237 |
| 2025-12-24 | 29.52 | $29.83 | 3300 |
| 2025-12-23 | 29.49 | $29.77 | 5100 |
| 2025-12-22 | 29.47 | $29.67 | 4860 |
| 2025-12-19 | 29.44 | $29.62 | 5100 |
| 2025-12-18 | 29.41 | $29.52 | 8200 |
| 2025-12-17 | 29.39 | $29.44 | 9602 |
| 2025-12-16 | 29.37 | $29.51 | 9900 |
| 2025-12-15 | 29.35 | $29.52 | 4300 |
| 2025-12-12 | 29.34 | $29.49 | 7412 |
| 2025-12-11 | 29.33 | $29.58 | 3700 |
| 2025-12-10 | 29.32 | $29.48 | 6900 |
| 2025-12-09 | 29.32 | $29.40 | 6900 |
| 2025-12-08 | 29.31 | $29.36 | 14834 |
| 2025-12-05 | 29.30 | $29.42 | 5700 |
| 2025-12-04 | 29.28 | $29.44 | 9633 |
| 2025-12-03 | 29.27 | $29.45 | 8132 |
| 2025-12-02 | 29.25 | $29.46 | 10800 |
| 2025-12-01 | 29.23 | $29.43 | 5843 |
| 2025-11-28 | 29.22 | $29.50 | 6913 |
| 2025-11-26 | 29.21 | $29.47 | 7400 |
| 2025-11-25 | 29.19 | $29.35 | 11632 |
| 2025-11-24 | 29.19 | $29.19 | 3738 |
| 2025-11-21 | 29.20 | $29.15 | 10331 |
| 2025-11-20 | 29.21 | $28.99 | 5300 |
| 2025-11-19 | 29.22 | $29.11 | 23400 |
| 2025-11-18 | 29.22 | $29.14 | 23330 |
| 2025-11-17 | 29.23 | $29.13 | 6600 |
| 2025-11-14 | 29.24 | $29.25 | 5600 |
| 2025-11-13 | 29.24 | $29.26 | 4839 |
| 2025-11-12 | 29.23 | $29.43 | 2500 |
| 2025-11-11 | 29.22 | $29.39 | 4539 |
| 2025-11-10 | 29.20 | $29.30 | 9300 |
| 2025-11-07 | 29.20 | $29.14 | 4642 |
| 2025-11-06 | 29.19 | $29.04 | 2627 |
| 2025-11-05 | 29.19 | $29.12 | 2520 |
| 2025-11-04 | 29.19 | $29.09 | 4200 |
| 2025-11-03 | 29.19 | $29.17 | 16400 |
| 2025-10-31 | 29.19 | $29.20 | 3324 |
| 2025-10-30 | 29.19 | $29.21 | 8843 |
| 2025-10-29 | 29.18 | $29.22 | 67100 |
| 2025-10-28 | 29.17 | $29.32 | 8300 |
| 2025-10-27 | 29.16 | $29.33 | 5700 |
| 2025-10-24 | 29.14 | $29.28 | 7906 |
| 2025-10-23 | 29.12 | $29.23 | 7400 |
| 2025-10-22 | 29.10 | $29.20 | 11300 |
| 2025-10-21 | 29.08 | $29.25 | 14613 |
| 2025-10-20 | 29.06 | $29.35 | 5636 |
| 2025-10-17 | 29.04 | $29.19 | 5900 |
| 2025-10-16 | 29.02 | $29.16 | 13026 |
| 2025-10-15 | 29.01 | $29.15 | 9900 |
| 2025-10-14 | 28.99 | $29.14 | 5900 |
| 2025-10-13 | 28.97 | $29.11 | 3800 |
| 2025-10-10 | 28.96 | $28.97 | 8700 |
| 2025-10-09 | 28.95 | $29.12 | 3926 |
| 2025-10-08 | 28.93 | $29.18 | 2500 |
| 2025-10-07 | 28.91 | $29.11 | 2100 |
| 2025-10-06 | 28.89 | $29.12 | 2507 |
| 2025-10-03 | 28.86 | $29.10 | 4684 |
| 2025-10-02 | 28.84 | $29.07 | 14300 |
| 2025-10-01 | 28.82 | $29.07 | 5000 |
| 2025-09-30 | 28.79 | $29.02 | 12117 |
| 2025-09-29 | 28.76 | $28.93 | 14700 |
| 2025-09-26 | 28.74 | $28.89 | 8449 |
| 2025-09-25 | 28.72 | $28.80 | 8700 |
| 2025-09-24 | 28.70 | $28.85 | 4189 |
| 2025-09-23 | 28.68 | $28.91 | 7813 |
| 2025-09-22 | 28.65 | $28.92 | 8800 |
| 2025-09-19 | 28.63 | $28.86 | 4100 |
| 2025-09-18 | 28.60 | $28.82 | 12700 |
| 2025-09-17 | 28.58 | $28.81 | 8700 |
| 2025-09-16 | 28.56 | $28.80 | 15925 |
| 2025-09-15 | 28.53 | $28.78 | 5136 |
| 2025-09-12 | 28.51 | $28.78 | 5840 |
| 2025-09-11 | 28.49 | $28.81 | 5800 |
| 2025-09-10 | 28.47 | $28.68 | 3500 |
| 2025-09-09 | 28.45 | $28.68 | 2631 |
| 2025-09-08 | 28.43 | $28.67 | 3700 |
| 2025-09-05 | 28.41 | $28.61 | 3300 |
| 2025-09-04 | 28.39 | $28.61 | 5300 |
| 2025-09-03 | 28.37 | $28.53 | 6903 |
| 2025-09-02 | 28.36 | $28.45 | 6000 |
| 2025-08-29 | 28.34 | $28.48 | 4946 |
| 2025-08-28 | 28.32 | $28.49 | 7100 |
| 2025-08-27 | 28.30 | $28.46 | 4649 |
| 2025-08-26 | 28.29 | $28.41 | 8247 |
| 2025-08-25 | 28.28 | $28.38 | 4400 |
| 2025-08-22 | 28.26 | $28.45 | 9236 |
| 2025-08-21 | 28.25 | $28.33 | 7100 |
| 2025-08-20 | 28.25 | $28.37 | 5418 |
| 2025-08-19 | 28.24 | $28.35 | 3730 |
| 2025-08-18 | 28.23 | $28.34 | 7135 |
| 2025-08-15 | 28.22 | $28.36 | 2847 |
| 2025-08-14 | 28.20 | $28.37 | 3300 |
| 2025-08-13 | 28.18 | $28.40 | 7401 |
| 2025-08-12 | 28.16 | $28.30 | 7400 |
| 2025-08-11 | 28.15 | $28.22 | 18900 |
| 2025-08-08 | 28.14 | $28.28 | 8300 |
| 2025-08-07 | 28.12 | $28.22 | 4812 |
| 2025-08-06 | 28.11 | $28.26 | 3903 |
| 2025-08-05 | 28.10 | $28.18 | 3148 |
| 2025-08-04 | 28.09 | $28.19 | 4548 |
| 2025-08-01 | 28.08 | $28.09 | 4824 |
| 2025-07-31 | 28.08 | $28.09 | 4200 |
| 2025-07-30 | 28.08 | $28.13 | 4813 |
| 2025-07-29 | 28.07 | $28.20 | 4200 |
| 2025-07-28 | 28.07 | $28.14 | 9010 |
| 2025-07-25 | 28.06 | $28.22 | 2800 |
| 2025-07-24 | 28.04 | $28.19 | 6100 |
| 2025-07-23 | 28.03 | $28.18 | 4116 |
| 2025-07-22 | 28.01 | $28.17 | 7425 |
| 2025-07-21 | 27.99 | $28.13 | 3200 |
| 2025-07-18 | 27.97 | $28.04 | 6300 |
| 2025-07-17 | 27.95 | $28.05 | 7500 |
| 2025-07-16 | 27.94 | $28.00 | 8337 |
| 2025-07-15 | 27.93 | $27.96 | 1400 |
| 2025-07-14 | 27.91 | $27.99 | 2712 |
| 2025-07-11 | 27.91 | $27.97 | 5700 |
| 2025-07-10 | 27.90 | $28.03 | 5544 |
| 2025-07-09 | 27.88 | $28.03 | 4400 |
| 2025-07-08 | 27.86 | $28.00 | 19700 |
| 2025-07-07 | 27.85 | $27.96 | 6100 |
| 2025-07-03 | 27.84 | $28.12 | 3700 |
| 2025-07-02 | 27.83 | $28.05 | 5200 |
| 2025-07-01 | 27.81 | $28.05 | 10985 |
| 2025-06-30 | 27.79 | $28.04 | 12138 |
| 2025-06-27 | 27.78 | $27.96 | 2230 |
| 2025-06-26 | 27.76 | $27.94 | 4900 |
| 2025-06-25 | 27.74 | $27.84 | 8474 |
| 2025-06-24 | 27.73 | $27.90 | 7546 |
| 2025-06-23 | 27.71 | $27.78 | 6318 |
| 2025-06-20 | 27.70 | $27.66 | 2803 |
| 2025-06-18 | 27.69 | $27.71 | 7400 |
| 2025-06-17 | 27.69 | $27.74 | 5700 |
| 2025-06-16 | 27.69 | $27.78 | 2218 |
| 2025-06-13 | 27.68 | $27.72 | 9608 |
| 2025-06-12 | 27.67 | $27.83 | 8515 |
| 2025-06-11 | 27.65 | $27.76 | 2201 |
| 2025-06-10 | 27.64 | $27.75 | 16400 |
| 2025-06-09 | 27.62 | $27.70 | 5300 |
| 2025-06-06 | 27.61 | $27.76 | 4130 |
| 2025-06-05 | 27.59 | $27.75 | 4314 |
| 2025-06-04 | 27.57 | $27.79 | 2043 |
| 2025-06-03 | 27.55 | $27.75 | 9029 |
| 2025-06-02 | 27.53 | $27.73 | 5606 |
| 2025-05-30 | 27.51 | $27.67 | 2214 |
| 2025-05-29 | 27.50 | $27.66 | 3600 |
| 2025-05-28 | 27.48 | $27.56 | 2300 |
| 2025-05-27 | 27.46 | $27.60 | 3549 |
| 2025-05-23 | 27.45 | $27.52 | 5400 |
| 2025-05-22 | 27.43 | $27.49 | 8873 |
| 2025-05-21 | 27.41 | $27.54 | 6818 |
| 2025-05-20 | 27.38 | $27.67 | 19840 |
| 2025-05-19 | 27.34 | $27.71 | 1347 |
| 2025-05-16 | 27.29 | $27.66 | 3600 |
| 2025-05-15 | 27.25 | $27.56 | 4700 |
| 2025-05-14 | 27.22 | $27.40 | 2639 |
| 2025-05-13 | 27.20 | $27.48 | 3100 |
| 2025-05-12 | 27.17 | $27.48 | 9400 |
| 2025-05-09 | 27.14 | $27.37 | 8300 |
| 2025-05-08 | 27.10 | $27.35 | 4249 |
| 2025-05-07 | 27.09 | $27.38 | 3207 |
| 2025-05-06 | 27.04 | $27.40 | 11572 |
| 2025-05-05 | 27.01 | $27.40 | 4422 |
| 2025-05-02 | 26.97 | $27.38 | 16400 |
| 2025-05-01 | 26.97 | $27.29 | 3508 |
| 2025-04-30 | 26.99 | $27.32 | 2641 |
| 2025-04-29 | 27.00 | $27.27 | 11117 |
| 2025-04-28 | 27.02 | $27.23 | 5026 |
| 2025-04-25 | 27.04 | $27.20 | 3247 |
| 2025-04-24 | 27.06 | $27.11 | 8200 |
| 2025-04-23 | 27.10 | $26.98 | 5802 |
| 2025-04-22 | 27.15 | $26.89 | 4600 |
| 2025-04-21 | 27.20 | $26.71 | 6000 |
| 2025-04-17 | 27.25 | $26.85 | 3430 |
| 2025-04-16 | 27.29 | $26.91 | 4600 |
| 2025-04-15 | 27.34 | $26.96 | 4800 |
| 2025-04-14 | 27.36 | $26.87 | 2400 |
| 2025-04-11 | 27.41 | $26.85 | 6500 |
| 2025-04-10 | 27.45 | $26.74 | 4721 |
| 2025-04-09 | 27.48 | $27.12 | 4018 |
| 2025-04-08 | 27.49 | $26.37 | 9600 |
| 2025-04-07 | 27.55 | $26.69 | 8121 |
| 2025-04-04 | 27.60 | $26.69 | 19731 |
| 2025-04-03 | 27.66 | $27.29 | 2800 |
| 2025-04-02 | 27.68 | $27.67 | 6265 |
| 2025-04-01 | 27.70 | $27.67 | 5809 |
| 2025-03-31 | 27.72 | $27.64 | 8403 |
| 2025-03-28 | 27.74 | $27.53 | 7500 |
| 2025-03-27 | 27.78 | $27.75 | 7600 |
| 2025-03-26 | 27.80 | $27.80 | 4600 |
| 2025-03-25 | 27.82 | $27.95 | 9100 |
| 2025-03-24 | 27.84 | $27.95 | 11200 |
| 2025-03-21 | 27.86 | $27.73 | 7500 |
| 2025-03-20 | 27.89 | $27.70 | 21013 |
| 2025-03-19 | 27.94 | $27.77 | 35000 |
| 2025-03-18 | 27.98 | $27.49 | 6246 |
| 2025-03-17 | 28.04 | $27.76 | 7400 |
| 2025-03-14 | 28.08 | $27.63 | 25044 |
| 2025-03-13 | 28.12 | $27.31 | 14800 |
| 2025-03-12 | 28.18 | $27.48 | 23900 |
| 2025-03-11 | 28.23 | $27.50 | 5436 |
| 2025-03-10 | 28.28 | $27.62 | 233600 |
| 2025-03-07 | 28.31 | $27.90 | 5400 |
| 2025-03-06 | 28.35 | $27.81 | 24600 |
| 2025-03-05 | 28.38 | $28.05 | 47900 |
| 2025-03-04 | 28.40 | $27.96 | 13491 |
| 2025-03-03 | 28.43 | $28.11 | 12300 |
| 2025-02-28 | 28.44 | $28.38 | 16444 |
| 2025-02-27 | 28.44 | $28.01 | 10419 |
| 2025-02-26 | 28.47 | $28.34 | 16200 |
| 2025-02-25 | 28.48 | $28.37 | 11800 |
| 2025-02-24 | 28.48 | $28.29 | 11300 |
| 2025-02-21 | 28.49 | $28.38 | 7021 |
| 2025-02-20 | 28.52 | $28.62 | 20428 |
| 2025-02-19 | 28.52 | $28.65 | 5600 |
| 2025-02-18 | 28.50 | $28.56 | 11800 |
| 2025-02-14 | 28.50 | $28.56 | 17031 |
| 2025-02-13 | 28.48 | $28.59 | 20617 |
| 2025-02-12 | 28.46 | $28.35 | 7133 |
| 2025-02-11 | 28.43 | $28.52 | 182212 |
| 2025-02-10 | 28.37 | $28.47 | 12114 |
| 2025-02-07 | 28.32 | $28.36 | 4547 |
| 2025-02-06 | 28.30 | $28.52 | 12335 |
| 2025-02-05 | 28.26 | $28.57 | 6400 |
| 2025-02-04 | 28.23 | $28.40 | 7100 |
| 2025-02-03 | 28.21 | $28.57 | 17800 |
| 2025-01-31 | 28.17 | $28.20 | 4600 |
| 2025-01-30 | 28.15 | $28.50 | 9700 |
| 2025-01-29 | 28.11 | $28.50 | 10000 |
| 2025-01-28 | 28.24 | $28.57 | 7431 |
| 2025-01-27 | 28.37 | $28.50 | 9700 |
| 2025-01-24 | 28.51 | $28.47 | 10600 |
| 2025-01-23 | 28.63 | $28.91 | 20246 |
| 2025-01-22 | 28.73 | $28.54 | 7200 |
| 2025-01-21 | 28.83 | $28.39 | 8058 |
| 2025-01-17 | 28.94 | $28.49 | 4009 |
| 2025-01-16 | 29.10 | $28.09 | 11692 |
| 2025-01-15 | 29.29 | $28.21 | 5010 |
| 2025-01-14 | 29.46 | $27.74 | 47108 |
| 2025-01-13 | 29.67 | $27.46 | 4213 |
| 2025-01-10 | 29.89 | $27.38 | 3600 |
| 2025-01-08 | 30.11 | $27.93 | 8240 |
| 2025-01-07 | 30.31 | $27.79 | 18007 |
| 2025-01-06 | 30.52 | $27.98 | 7400 |
| 2025-01-03 | 30.73 | $28.01 | 6300 |
| 2025-01-02 | 30.94 | $27.71 | 8400 |
| 2024-12-31 | 31.16 | $27.74 | 182600 |
| 2024-12-30 | 31.38 | $27.85 | 33205 |
| 2024-12-27 | 31.59 | $30.94 | 9639 |
| 2024-12-26 | 31.65 | $31.33 | 5632 |
| 2024-12-24 | 31.68 | $31.22 | 4500 |
| 2024-12-23 | 31.72 | $30.94 | 4900 |
| 2024-12-20 | 31.76 | $30.83 | 5300 |
| 2024-12-19 | 31.80 | $30.55 | 5200 |
| 2024-12-18 | 31.84 | $30.65 | 2804 |
| 2024-12-17 | 31.87 | $31.67 | 8423 |
| 2024-12-16 | 31.84 | $31.87 | 3500 |
| 2024-12-13 | 31.79 | $31.70 | 3500 |
| 2024-12-12 | 31.78 | $31.81 | 2600 |
| 2024-12-11 | 31.76 | $31.96 | 8420 |
| 2024-12-10 | 31.75 | $31.74 | 3000 |
| 2024-12-09 | 31.75 | $31.85 | 2000 |
| 2024-12-06 | 31.75 | $32.13 | 2302 |
| 2024-12-05 | 31.72 | $32.11 | 5239 |
| 2024-12-04 | 31.69 | $32.23 | 2000 |
| 2024-12-03 | 31.63 | $32.11 | 4000 |
| 2024-12-02 | 31.55 | $32.05 | 2016 |
| 2024-11-29 | 31.47 | $32.05 | 3900 |
| 2024-11-27 | 31.39 | $32.12 | 8100 |
| 2024-11-26 | 31.33 | $32.00 | 5123 |
| 2024-11-25 | 31.27 | $32.01 | 6813 |
| 2024-11-22 | 31.21 | $31.73 | 1700 |
| 2024-11-21 | 31.17 | $31.60 | 2300 |
| 2024-11-20 | 31.13 | $31.31 | 2713 |
| 2024-11-19 | 31.11 | $31.29 | 4742 |
| 2024-11-18 | 31.10 | $31.12 | 9000 |
| 2024-11-15 | 31.10 | $30.87 | 6715 |
| 2024-11-14 | 31.12 | $31.41 | 5400 |
| 2024-11-13 | 31.11 | $31.55 | 2800 |
| 2024-11-12 | 31.09 | $31.66 | 4100 |
| 2024-11-11 | 31.06 | $31.84 | 3133 |
| 2024-11-08 | 31.03 | $31.76 | 4100 |
| 2024-11-07 | 31.00 | $31.67 | 10400 |
| 2024-11-06 | 30.96 | $31.51 | 3601 |
| 2024-11-05 | 30.94 | $30.90 | 5847 |
| 2024-11-04 | 30.93 | $30.46 | 2800 |
| 2024-11-01 | 30.93 | $30.51 | 4800 |
| 2024-10-31 | 30.95 | $30.46 | 800 |
| 2024-10-30 | 30.96 | $30.84 | 900 |
| 2024-10-29 | 30.95 | $30.91 | 2600 |
| 2024-10-28 | 30.94 | $30.89 | 5319 |
| 2024-10-25 | 30.95 | $30.82 | 2200 |
| 2024-10-24 | 30.95 | $30.88 | 3800 |
| 2024-10-23 | 30.95 | $30.86 | 4800 |
| 2024-10-22 | 30.94 | $30.99 | 2800 |
| 2024-10-21 | 30.94 | $31.15 | 2900 |
| 2024-10-18 | 30.92 | $31.30 | 2500 |
| 2024-10-17 | 30.90 | $31.25 | 1200 |
| 2024-10-16 | 30.87 | $31.16 | 1215 |
| 2024-10-15 | 30.84 | $31.02 | 2502 |
| 2024-10-14 | 30.82 | $31.31 | 3402 |
| 2024-10-11 | 30.78 | $31.12 | 2800 |
| 2024-10-10 | 30.75 | $30.87 | 5700 |
| 2024-10-09 | 30.72 | $31.00 | 2600 |
| 2024-10-08 | 30.68 | $30.82 | 8700 |
| 2024-10-07 | 30.65 | $30.50 | 4100 |
| 2024-10-04 | 30.61 | $30.86 | 2400 |
| 2024-10-03 | 30.56 | $30.55 | 3200 |
| 2024-10-02 | 30.53 | $30.67 | 1600 |
| 2024-10-01 | 30.50 | $30.79 | 6718 |
| 2024-09-30 | 30.43 | $31.00 | 5500 |
| 2024-09-27 | 30.41 | $30.82 | 11200 |
| 2024-09-26 | 30.39 | $30.88 | 1122 |
| 2024-09-25 | 30.36 | $30.79 | 2541 |
| 2024-09-24 | 30.35 | $30.89 | 13100 |
| 2024-09-23 | 30.33 | $30.85 | 1300 |
| 2024-09-20 | 30.31 | $30.76 | 2013 |
| 2024-09-19 | 30.29 | $30.82 | 9235 |
| 2024-09-18 | 30.27 | $30.54 | 4800 |
| 2024-09-17 | 30.25 | $30.54 | 5002 |
| 2024-09-16 | 30.24 | $30.54 | 2840 |
| 2024-09-13 | 30.21 | $30.54 | 2300 |
| 2024-09-12 | 30.19 | $30.30 | 8800 |
| 2024-09-11 | 30.17 | $30.23 | 4600 |
| 2024-09-10 | 30.14 | $30.04 | 7600 |
| 2024-09-09 | 30.10 | $29.88 | 5100 |
| 2024-09-06 | 30.07 | $29.70 | 4349 |
| 2024-09-05 | 30.05 | $30.04 | 6815 |
| 2024-09-04 | 29.98 | $30.13 | 1400 |
| 2024-09-03 | 29.92 | $29.39 | 3619 |
| 2024-08-30 | 29.88 | $30.53 | 5714 |
| 2024-08-29 | 29.82 | $30.34 | 5100 |
| 2024-08-28 | 29.79 | $30.41 | 3712 |
| 2024-08-27 | 29.79 | $30.56 | 4800 |
| 2024-08-26 | 29.76 | $30.43 | 2900 |
| 2024-08-23 | 29.74 | $30.55 | 6237 |
| 2024-08-22 | 29.71 | $30.22 | 3708 |
| 2024-08-21 | 29.68 | $30.49 | 8642 |
| 2024-08-20 | 29.65 | $30.22 | 3327 |
| 2024-08-19 | 29.66 | $30.25 | 3700 |
| 2024-08-16 | 29.67 | $30.03 | 15300 |
| 2024-08-15 | 29.68 | $30.11 | 9200 |
| 2024-08-14 | 29.70 | $29.80 | 4001 |
| 2024-08-13 | 29.74 | $29.61 | 6128 |
| 2024-08-12 | 29.81 | $29.28 | 5900 |
| 2024-08-09 | 29.89 | $29.30 | 2500 |
| 2024-08-08 | 29.96 | $29.22 | 3523 |
| 2024-08-07 | 30.03 | $28.72 | 2200 |
| 2024-08-06 | 30.13 | $28.86 | 10900 |
| 2024-08-05 | 30.21 | $28.59 | 3200 |
| 2024-08-02 | 30.30 | $29.38 | 6223 |
| 2024-08-01 | 30.35 | $29.82 | 8100 |
| 2024-07-31 | 30.38 | $30.38 | 12200 |
| 2024-07-30 | 30.37 | $29.84 | 2700 |
| 2024-07-29 | 30.39 | $30.06 | 4400 |
| 2024-07-26 | 30.38 | $30.01 | 1721 |
| 2024-07-25 | 30.39 | $29.72 | 5246 |
| 2024-07-24 | 30.41 | $29.76 | 3000 |
| 2024-07-23 | 30.42 | $30.40 | 7400 |
| 2024-07-22 | 30.40 | $30.56 | 2200 |
| 2024-07-19 | 30.38 | $30.17 | 1200 |
| 2024-07-18 | 30.38 | $30.50 | 4126 |
| 2024-07-17 | 30.37 | $30.60 | 4200 |
| 2024-07-16 | 30.35 | $31.00 | 38500 |
| 2024-07-15 | 30.29 | $30.82 | 8511 |
| 2024-07-12 | 30.24 | $30.75 | 5043 |
| 2024-07-11 | 30.20 | $30.59 | 1846 |
| 2024-07-10 | 30.15 | $30.73 | 6700 |
| 2024-07-09 | 30.10 | $30.51 | 6200 |
| 2024-07-08 | 30.05 | $30.42 | 4000 |
| 2024-07-05 | 30.01 | $30.39 | 3011 |
| 2024-07-03 | 29.97 | $30.38 | 2400 |
| 2024-07-02 | 29.92 | $30.19 | 1843 |
| 2024-07-01 | 29.87 | $30.14 | 11000 |
| 2024-06-28 | 29.83 | $30.03 | 4337 |
| 2024-06-27 | 29.78 | $30.11 | 2500 |
| 2024-06-26 | 29.73 | $30.07 | 4847 |
| 2024-06-25 | 29.69 | $30.10 | 3333 |
| 2024-06-24 | 29.66 | $29.99 | 11800 |
| 2024-06-21 | 29.62 | $30.15 | 7431 |
| 2024-06-20 | 29.58 | $30.19 | 8200 |
| 2024-06-18 | 29.55 | $30.24 | 4641 |
| 2024-06-17 | 29.51 | $30.14 | 6100 |
| 2024-06-14 | 29.47 | $29.85 | 5416 |
| 2024-06-13 | 29.44 | $29.87 | 2433 |
| 2024-06-12 | 29.43 | $29.91 | 6500 |
| 2024-06-11 | 29.38 | $29.64 | 8503 |
| 2024-06-10 | 29.35 | $29.61 | 4900 |
| 2024-06-07 | 29.32 | $29.55 | 2900 |
| 2024-06-06 | 29.28 | $29.67 | 9300 |
| 2024-06-05 | 29.24 | $29.63 | 10300 |
| 2024-06-04 | 29.20 | $29.26 | 5300 |
| 2024-06-03 | 29.17 | $29.26 | 2100 |
| 2024-05-31 | 29.14 | $29.24 | 3448 |
| 2024-05-30 | 29.08 | $29.03 | 5923 |
| 2024-05-29 | 29.02 | $29.16 | 5000 |
| 2024-05-28 | 28.96 | $29.37 | 10400 |
| 2024-05-24 | 28.90 | $29.37 | 701 |
| 2024-05-23 | 28.85 | $29.25 | 4338 |
| 2024-05-22 | 28.79 | $29.36 | 9000 |
| 2024-05-21 | 28.73 | $29.51 | 3200 |
| 2024-05-20 | 28.66 | $29.50 | 1900 |
| 2024-05-17 | 28.58 | $29.37 | 16000 |
| 2024-05-16 | 28.49 | $29.33 | 15840 |
| 2024-05-15 | 28.41 | $29.50 | 10300 |
| 2024-05-14 | 28.33 | $29.07 | 13226 |
| 2024-05-13 | 28.28 | $28.97 | 6426 |
| 2024-05-10 | 28.24 | $28.95 | 9821 |
| 2024-05-09 | 28.21 | $28.89 | 9400 |
| 2024-05-08 | 28.21 | $28.76 | 3618 |
| 2024-05-07 | 28.20 | $28.83 | 4832 |
| 2024-05-06 | 28.20 | $28.74 | 6529 |
| 2024-05-03 | 28.21 | $28.56 | 8900 |
| 2024-05-02 | 28.22 | $28.13 | 14500 |
| 2024-05-01 | 28.25 | $27.82 | 12933 |
| 2024-04-30 | 28.31 | $27.87 | 10032 |
| 2024-04-29 | 28.36 | $28.30 | 9800 |
| 2024-04-26 | 28.39 | $28.25 | 9826 |
| 2024-04-25 | 28.44 | $28.04 | 5443 |
| 2024-04-24 | 28.49 | $28.17 | 12824 |
| 2024-04-23 | 28.53 | $28.17 | 12000 |
| 2024-04-22 | 28.57 | $27.80 | 60431 |
| 2024-04-19 | 28.63 | $27.60 | 18400 |
| 2024-04-18 | 28.71 | $27.82 | 5300 |
| 2024-04-17 | 28.76 | $27.84 | 5828 |
| 2024-04-16 | 28.80 | $28.07 | 4200 |
| 2024-04-15 | 28.82 | $28.09 | 10611 |
| 2024-04-12 | 28.84 | $28.46 | 5903 |
| 2024-04-11 | 28.84 | $28.83 | 15645 |
| 2024-04-10 | 28.84 | $28.57 | 11317 |
| 2024-04-09 | 28.85 | $28.90 | 4913 |
| 2024-04-08 | 28.83 | $28.85 | 9635 |
| 2024-04-05 | 28.81 | $28.89 | 4202 |
| 2024-04-04 | 28.80 | $28.65 | 11100 |
| 2024-04-03 | 28.79 | $28.96 | 10400 |
| 2024-04-02 | 28.76 | $28.85 | 9200 |
| 2024-04-01 | 28.74 | $29.06 | 24200 |
| 2024-03-28 | 28.72 | $29.12 | 10609 |
| 2024-03-27 | 28.68 | $29.15 | 2700 |
| 2024-03-26 | 28.63 | $28.89 | 114209 |
| 2024-03-25 | 28.60 | $28.95 | 13825 |
| 2024-03-22 | 28.56 | $29.07 | 3500 |
| 2024-03-21 | 28.52 | $29.08 | 4100 |
| 2024-03-20 | 28.48 | $28.91 | 6300 |
| 2024-03-19 | 28.42 | $28.62 | 121900 |
| 2024-03-18 | 28.38 | $28.50 | 9506 |
| 2024-03-15 | 28.34 | $28.40 | 326400 |
| 2024-03-14 | 28.33 | $28.55 | 10500 |
| 2024-03-13 | 28.30 | $28.74 | 304344 |
| 2024-03-12 | 28.25 | $28.83 | 171100 |
| 2024-03-11 | 28.21 | $28.50 | 167700 |
| 2024-03-08 | 28.18 | $28.54 | 11819 |
| 2024-03-07 | 28.15 | $28.71 | 802 |
| 2024-03-06 | 28.10 | $28.43 | 18623 |
| 2024-03-05 | 28.06 | $28.24 | 13000 |
| 2024-03-04 | 28.03 | $28.54 | 18638 |
| 2024-03-01 | 27.99 | $28.56 | 248410 |
| 2024-02-29 | 27.94 | $28.30 | 4111 |
| 2024-02-28 | 27.89 | $28.16 | 11316 |
| 2024-02-27 | 27.86 | $28.31 | 18534 |
| 2024-02-26 | 27.83 | $28.23 | 30600 |
| 2024-02-23 | 27.79 | $28.26 | 14000 |
| 2024-02-22 | 27.75 | $28.23 | 9905 |
| 2024-02-21 | 27.71 | $27.75 | 27400 |
| 2024-02-20 | 27.70 | $27.73 | 245433 |
| 2024-02-16 | 27.68 | $27.86 | 32700 |
| 2024-02-15 | 27.65 | $28.06 | 32035 |
| 2024-02-14 | 27.59 | $27.97 | 21700 |
| 2024-02-13 | 27.53 | $27.70 | 22402 |
| 2024-02-12 | 27.49 | $28.03 | 32900 |
| 2024-02-09 | 27.44 | $28.08 | 71647 |
| 2024-02-08 | 27.39 | $27.83 | 49747 |
| 2024-02-07 | 27.35 | $27.76 | 51022 |
| 2024-02-06 | 27.30 | $27.69 | 23100 |
| 2024-02-05 | 27.26 | $27.64 | 22200 |
| 2024-02-02 | 27.21 | $27.67 | 32600 |
| 2024-02-01 | 27.15 | $27.52 | 25749 |
| 2024-01-31 | 27.11 | $27.23 | 31840 |
| 2024-01-30 | 27.09 | $27.63 | 8900 |
| 2024-01-29 | 27.06 | $27.67 | 8600 |
| 2024-01-26 | 27.03 | $27.49 | 26600 |
| 2024-01-25 | 27.02 | $27.52 | 20400 |
| 2024-01-24 | 27.00 | $27.46 | 20800 |
| 2024-01-23 | 26.97 | $27.37 | 13130 |
| 2024-01-22 | 26.95 | $27.37 | 10300 |
| 2024-01-19 | 26.91 | $27.26 | 17800 |
| 2024-01-18 | 26.90 | $26.96 | 11134 |
| 2024-01-17 | 26.90 | $26.77 | 60600 |
| 2024-01-16 | 26.90 | $26.87 | 10900 |
| 2024-01-12 | 26.89 | $27.07 | 14200 |
| 2024-01-11 | 26.87 | $26.99 | 65400 |
| 2024-01-10 | 26.84 | $26.97 | 10900 |
| 2024-01-09 | 26.81 | $26.85 | 11700 |
| 2024-01-08 | 26.78 | $26.92 | 15601 |
| 2024-01-05 | 26.74 | $26.57 | 13400 |
| 2024-01-04 | 26.71 | $26.59 | 34000 |
| 2024-01-03 | 26.68 | $26.60 | 18439 |
| 2024-01-02 | 26.65 | $26.90 | 26000 |
| 2023-12-29 | 26.62 | $27.04 | 13500 |
| 2023-12-28 | 26.56 | $27.12 | 6400 |
| 2023-12-27 | 26.50 | $27.17 | 14349 |
| 2023-12-26 | 26.44 | $27.07 | 14847 |
| 2023-12-22 | 26.37 | $26.95 | 18500 |
| 2023-12-21 | 26.32 | $26.89 | 4927 |
| 2023-12-20 | 26.27 | $26.66 | 70833 |
| 2023-12-19 | 26.22 | $27.05 | 13323 |
| 2023-12-18 | 26.16 | $26.85 | 42300 |
| 2023-12-15 | 26.10 | $26.80 | 18100 |
| 2023-12-14 | 26.04 | $26.82 | 17334 |
| 2023-12-13 | 25.99 | $26.59 | 18205 |
| 2023-12-12 | 25.94 | $26.45 | 7800 |
| 2023-12-11 | 25.88 | $26.35 | 47600 |
| 2023-12-08 | 25.82 | $26.21 | 24106 |
| 2023-12-07 | 25.76 | $26.13 | 7827 |
| 2023-12-06 | 25.71 | $25.94 | 15300 |
| 2023-12-05 | 25.67 | $26.06 | 43019 |
| 2023-12-04 | 25.63 | $26.03 | 17100 |
| 2023-12-01 | 25.58 | $26.18 | 17213 |
| 2023-11-30 | 25.52 | $25.94 | 21638 |
| 2023-11-29 | 25.45 | $25.88 | 39000 |
| 2023-11-28 | 25.38 | $25.85 | 29200 |
| 2023-11-27 | 25.31 | $25.82 | 15300 |
| 2023-11-24 | 25.22 | $25.83 | 12630 |
| 2023-11-22 | 25.14 | $25.88 | 11200 |
| 2023-11-21 | 25.07 | $25.68 | 19000 |
| 2023-11-20 | 25.01 | $25.86 | 10000 |
| 2023-11-17 | 24.95 | $25.74 | 38600 |
| 2023-11-16 | 24.89 | $25.61 | 16002 |
| 2023-11-15 | 24.85 | $25.68 | 10100 |
| 2023-11-14 | 24.81 | $25.65 | 14200 |
| 2023-11-13 | 24.79 | $25.23 | 30100 |
| 2023-11-10 | 24.78 | $25.26 | 27545 |
| 2023-11-09 | 24.77 | $24.94 | 21500 |
| 2023-11-08 | 24.77 | $25.14 | 45300 |
| 2023-11-07 | 24.77 | $25.12 | 25600 |
| 2023-11-06 | 24.76 | $25.20 | 29805 |
| 2023-11-03 | 24.75 | $25.17 | 6647 |
| 2023-11-02 | 24.73 | $24.93 | 12900 |
| 2023-11-01 | 24.72 | $24.59 | 21601 |
| 2023-10-31 | 24.72 | $24.45 | 20812 |
| 2023-10-30 | 24.73 | $24.33 | 17000 |
| 2023-10-27 | 24.75 | $24.15 | 26400 |
| 2023-10-26 | 24.79 | $24.24 | 26500 |
| 2023-10-25 | 24.83 | $24.40 | 13500 |
| 2023-10-24 | 24.85 | $24.59 | 13023 |
| 2023-10-23 | 24.86 | $24.55 | 9243 |
| 2023-10-20 | 24.89 | $24.60 | 25517 |
| 2023-10-19 | 24.91 | $24.82 | 13608 |
| 2023-10-18 | 24.92 | $24.93 | 8600 |
| 2023-10-17 | 24.94 | $25.15 | 8835 |
| 2023-10-16 | 24.97 | $25.11 | 8700 |
| 2023-10-13 | 24.99 | $24.89 | 17400 |
| 2023-10-12 | 25.03 | $24.98 | 10420 |
| 2023-10-11 | 25.08 | $25.15 | 11000 |
| 2023-10-10 | 25.11 | $25.06 | 29011 |
| 2023-10-09 | 25.14 | $24.92 | 8000 |
| 2023-10-06 | 25.18 | $24.82 | 31141 |
| 2023-10-05 | 25.22 | $24.64 | 12000 |
| 2023-10-04 | 25.28 | $24.67 | 74237 |
| 2023-10-03 | 25.33 | $24.54 | 29600 |
| 2023-10-02 | 25.40 | $24.84 | 9700 |
| 2023-09-29 | 25.46 | $24.89 | 13600 |
| 2023-09-28 | 25.52 | $24.97 | 20521 |
| 2023-09-27 | 25.57 | $24.89 | 9739 |
| 2023-09-26 | 25.62 | $24.75 | 6200 |
| 2023-09-25 | 25.66 | $25.10 | 7400 |
| 2023-09-22 | 25.68 | $25.04 | 9900 |
| 2023-09-21 | 25.69 | $25.07 | 5200 |
| 2023-09-20 | 25.72 | $25.36 | 6000 |
| 2023-09-19 | 25.72 | $25.64 | 12900 |
| 2023-09-18 | 25.71 | $25.64 | 22541 |
| 2023-09-15 | 25.69 | $25.70 | 4200 |
| 2023-09-14 | 25.67 | $25.89 | 3909 |
| 2023-09-13 | 25.65 | $25.72 | 11615 |
| 2023-09-12 | 25.65 | $25.69 | 25723 |
| 2023-09-11 | 25.66 | $25.79 | 7133 |
| 2023-09-08 | 25.67 | $25.66 | 14217 |
| 2023-09-07 | 25.68 | $25.67 | 86500 |
| 2023-09-06 | 25.69 | $25.79 | 21001 |
| 2023-09-05 | 25.71 | $25.88 | 19501 |
| 2023-09-01 | 25.72 | $26.09 | 31100 |
| 2023-08-31 | 25.72 | $26.05 | 12500 |
| 2023-08-30 | 25.72 | $26.03 | 8103 |
| 2023-08-29 | 25.73 | $25.89 | 14700 |
| 2023-08-28 | 25.76 | $25.56 | 13144 |
| 2023-08-25 | 25.81 | $25.41 | 9200 |
| 2023-08-24 | 25.87 | $25.33 | 10400 |
| 2023-08-23 | 25.92 | $25.61 | 71333 |
| 2023-08-22 | 25.97 | $25.38 | 12100 |
| 2023-08-21 | 26.02 | $25.44 | 34700 |
| 2023-08-18 | 26.08 | $25.31 | 12824 |
| 2023-08-17 | 26.13 | $25.29 | 4500 |
| 2023-08-16 | 26.19 | $25.50 | 22025 |
| 2023-08-15 | 26.24 | $25.67 | 3844 |
| 2023-08-14 | 26.28 | $25.93 | 7900 |
| 2023-08-11 | 26.29 | $25.86 | 13500 |
| 2023-08-10 | 26.31 | $25.91 | 13700 |
| 2023-08-09 | 26.33 | $25.95 | 32700 |
| 2023-08-08 | 26.34 | $26.03 | 48700 |
| 2023-08-07 | 26.34 | $26.22 | 30840 |
| 2023-08-04 | 26.32 | $25.97 | 20335 |
| 2023-08-03 | 26.30 | $26.13 | 31400 |
| 2023-08-02 | 26.28 | $26.20 | 17000 |
| 2023-08-01 | 26.27 | $26.51 | 24713 |
| 2023-07-31 | 26.24 | $26.63 | 300324 |
| 2023-07-28 | 26.21 | $26.52 | 4849 |
| 2023-07-27 | 26.17 | $26.38 | 11900 |
| 2023-07-26 | 26.14 | $26.53 | 9614 |
| 2023-07-25 | 26.10 | $26.51 | 9917 |
| 2023-07-24 | 26.06 | $26.45 | 19704 |
| 2023-07-21 | 26.02 | $26.42 | 31800 |
| 2023-07-20 | 25.99 | $26.40 | 27731 |
| 2023-07-19 | 25.97 | $26.53 | 6409 |
| 2023-07-18 | 25.93 | $26.43 | 14400 |
| 2023-07-17 | 25.91 | $26.25 | 228021 |
| 2023-07-14 | 25.90 | $26.22 | 10906 |
| 2023-07-13 | 25.87 | $26.32 | 18400 |
| 2023-07-12 | 25.84 | $26.13 | 5200 |
| 2023-07-11 | 25.82 | $25.97 | 5700 |
| 2023-07-10 | 25.80 | $25.81 | 4700 |
| 2023-07-07 | 25.79 | $25.73 | 4900 |
| 2023-07-06 | 25.78 | $25.73 | 12800 |
| 2023-07-05 | 25.78 | $25.90 | 5400 |
| 2023-07-03 | 25.76 | $25.95 | 2014 |
| 2023-06-30 | 25.74 | $25.98 | 3605 |
| 2023-06-29 | 25.70 | $25.79 | 7976 |
| 2023-06-28 | 25.67 | $25.76 | 3648 |
| 2023-06-27 | 25.65 | $25.78 | 4400 |
| 2023-06-26 | 25.62 | $25.65 | 9640 |
| 2023-06-23 | 25.59 | $25.72 | 4200 |
| 2023-06-22 | 25.56 | $25.80 | 10900 |
| 2023-06-21 | 25.53 | $25.85 | 6200 |
| 2023-06-20 | 25.50 | $25.90 | 7600 |
| 2023-06-16 | 25.47 | $25.95 | 18500 |
| 2023-06-15 | 25.44 | $25.97 | 148600 |
| 2023-06-14 | 25.40 | $25.75 | 11100 |
| 2023-06-13 | 25.37 | $25.77 | 4300 |
| 2023-06-12 | 25.34 | $25.68 | 9901 |
| 2023-06-09 | 25.31 | $25.59 | 9700 |
| 2023-06-08 | 25.29 | $25.63 | 5449 |
| 2023-06-07 | 25.27 | $25.54 | 2837 |
| 2023-06-06 | 25.25 | $25.57 | 4300 |
| 2023-06-05 | 25.24 | $25.48 | 8900 |
| 2023-06-02 | 25.23 | $25.56 | 9923 |
| 2023-06-01 | 25.20 | $25.32 | 6723 |
| 2023-05-31 | 25.19 | $25.18 | 11300 |
| 2023-05-30 | 25.19 | $25.26 | 7100 |
| 2023-05-26 | 25.20 | $25.26 | 11000 |
| 2023-05-25 | 25.21 | $25.07 | 4924 |
| 2023-05-24 | 25.22 | $25.06 | 5338 |
| 2023-05-23 | 25.22 | $25.18 | 18236 |
| 2023-05-22 | 25.22 | $25.24 | 35000 |
| 2023-05-19 | 25.23 | $25.28 | 646500 |
| 2023-05-18 | 25.23 | $25.31 | 4332 |
| 2023-05-17 | 25.23 | $25.24 | 11200 |
| 2023-05-16 | 25.24 | $25.10 | 4900 |
| 2023-05-15 | 25.26 | $25.22 | 5030 |
| 2023-05-12 | 25.28 | $25.15 | 4400 |
| 2023-05-11 | 25.29 | $25.21 | 11620 |
| 2023-05-10 | 25.30 | $25.25 | 4300 |
| 2023-05-09 | 25.31 | $25.11 | 1900 |
| 2023-05-08 | 25.32 | $25.23 | 22013 |
| 2023-05-05 | 25.33 | $25.27 | 4000 |
| 2023-05-04 | 25.33 | $25.05 | 14800 |
| 2023-05-03 | 25.34 | $25.15 | 128536 |
| 2023-05-02 | 25.35 | $25.24 | 11800 |
| 2023-05-01 | 25.36 | $25.39 | 12700 |
| 2023-04-28 | 25.36 | $25.44 | 7300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
31.36
2026-07-24
Close Price
$31.21
Vol: 1216
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.67
Average
28.38
Maximum
31.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.36 | $31.21 | 1216 |
| 2026-07-23 | 31.37 | $31.25 | 12541 |
| 2026-07-22 | 31.39 | $31.43 | 2400 |
| 2026-07-21 | 31.38 | $31.46 | 12339 |
| 2026-07-20 | 31.37 | $31.16 | 5826 |
| 2026-07-17 | 31.39 | $31.15 | 13218 |
| 2026-07-16 | 31.42 | $31.30 | 5700 |
| 2026-07-15 | 31.43 | $31.47 | 9600 |
| 2026-07-14 | 31.43 | $31.54 | 7700 |
| 2026-07-13 | 31.42 | $31.30 | 9942 |
| 2026-07-10 | 31.43 | $31.58 | 6231 |
| 2026-07-09 | 31.41 | $31.51 | 4809 |
| 2026-07-08 | 31.40 | $31.30 | 6620 |
| 2026-07-07 | 31.41 | $31.34 | 23243 |
| 2026-07-06 | 31.42 | $31.58 | 10504 |
| 2026-07-02 | 31.41 | $31.36 | 7143 |
| 2026-07-01 | 31.41 | $31.52 | 7300 |
| 2026-06-30 | 31.40 | $31.78 | 13900 |
| 2026-06-29 | 31.36 | $31.56 | 3700 |
| 2026-06-26 | 31.34 | $31.38 | 5520 |
| 2026-06-25 | 31.33 | $31.47 | 15900 |
| 2026-06-24 | 31.32 | $31.30 | 4302 |
| 2026-06-23 | 31.32 | $31.38 | 14112 |
| 2026-06-22 | 31.31 | $31.81 | 15137 |
| 2026-06-18 | 31.26 | $31.69 | 15949 |
| 2026-06-17 | 31.22 | $31.36 | 9800 |
| 2026-06-16 | 31.20 | $31.56 | 9900 |
| 2026-06-15 | 31.16 | $31.73 | 5026 |
| 2026-06-12 | 31.11 | $31.40 | 9026 |
| 2026-06-11 | 31.07 | $31.27 | 5219 |
| 2026-06-10 | 31.05 | $30.78 | 6539 |
| 2026-06-09 | 31.08 | $31.08 | 3200 |
| 2026-06-08 | 31.08 | $31.10 | 5800 |
| 2026-06-05 | 31.08 | $31.02 | 5800 |
| 2026-06-04 | 31.09 | $31.67 | 10411 |
| 2026-06-03 | 31.03 | $31.67 | 8900 |
| 2026-06-02 | 30.96 | $31.75 | 11905 |
| 2026-06-01 | 30.88 | $31.53 | 9500 |
| 2026-05-29 | 30.81 | $31.43 | 3600 |
| 2026-05-28 | 30.74 | $31.38 | 10000 |
| 2026-05-27 | 30.67 | $31.30 | 14500 |
| 2026-05-26 | 30.61 | $31.36 | 6602 |
| 2026-05-22 | 30.53 | $30.99 | 12412 |
| 2026-05-21 | 30.48 | $30.92 | 8021 |
| 2026-05-20 | 30.43 | $30.80 | 9834 |
| 2026-05-19 | 30.39 | $30.47 | 14600 |
| 2026-05-18 | 30.39 | $30.59 | 10016 |
| 2026-05-15 | 30.36 | $30.69 | 8400 |
| 2026-05-14 | 30.33 | $31.03 | 12240 |
| 2026-05-13 | 30.26 | $30.94 | 8490 |
| 2026-05-12 | 30.18 | $30.86 | 12500 |
| 2026-05-11 | 30.11 | $31.02 | 9540 |
| 2026-05-08 | 30.02 | $30.92 | 7017 |
| 2026-05-07 | 29.92 | $30.61 | 6545 |
| 2026-05-06 | 29.85 | $30.79 | 5011 |
| 2026-05-05 | 29.75 | $30.43 | 18115 |
| 2026-05-04 | 29.68 | $30.13 | 5330 |
| 2026-05-01 | 29.63 | $30.20 | 5600 |
| 2026-04-30 | 29.57 | $30.15 | 3200 |
| 2026-04-29 | 29.51 | $29.87 | 6100 |
| 2026-04-28 | 29.48 | $29.98 | 15600 |
| 2026-04-27 | 29.42 | $30.12 | 6719 |
| 2026-04-24 | 29.35 | $30.08 | 2700 |
| 2026-04-23 | 29.27 | $29.88 | 4500 |
| 2026-04-22 | 29.21 | $29.97 | 7313 |
| 2026-04-21 | 29.13 | $29.80 | 14000 |
| 2026-04-20 | 29.06 | $29.97 | 11438 |
| 2026-04-17 | 28.96 | $29.98 | 4200 |
| 2026-04-16 | 28.85 | $29.68 | 11800 |
| 2026-04-15 | 28.77 | $29.63 | 3649 |
| 2026-04-14 | 28.68 | $29.54 | 6300 |
| 2026-04-13 | 28.59 | $29.35 | 10700 |
| 2026-04-10 | 28.51 | $29.12 | 7204 |
| 2026-04-09 | 28.44 | $29.10 | 20000 |
| 2026-04-08 | 28.37 | $29.00 | 7500 |
| 2026-04-07 | 28.31 | $28.47 | 12616 |
| 2026-04-06 | 28.29 | $28.43 | 7944 |
| 2026-04-02 | 28.27 | $28.31 | 20500 |
| 2026-04-01 | 28.27 | $28.27 | 2922 |
| 2026-03-31 | 28.27 | $27.94 | 13700 |
| 2026-03-30 | 28.30 | $27.11 | 82613 |
| 2026-03-27 | 28.43 | $27.28 | 141329 |
| 2026-03-26 | 28.55 | $27.70 | 120321 |
| 2026-03-25 | 28.64 | $28.25 | 6942 |
| 2026-03-24 | 28.68 | $28.07 | 36201 |
| 2026-03-23 | 28.74 | $28.16 | 25700 |
| 2026-03-20 | 28.81 | $27.73 | 8430 |
| 2026-03-19 | 28.92 | $28.42 | 6318 |
| 2026-03-18 | 28.97 | $28.43 | 9642 |
| 2026-03-17 | 29.03 | $28.86 | 8600 |
| 2026-03-16 | 29.05 | $28.64 | 13900 |
| 2026-03-13 | 29.09 | $28.27 | 15335 |
| 2026-03-12 | 29.18 | $28.43 | 8400 |
| 2026-03-11 | 29.25 | $28.89 | 22132 |
| 2026-03-10 | 29.29 | $28.91 | 28800 |
| 2026-03-09 | 29.33 | $28.92 | 8820 |
| 2026-03-06 | 29.38 | $28.60 | 5400 |
| 2026-03-05 | 29.46 | $29.07 | 12300 |
| 2026-03-04 | 29.50 | $29.39 | 10800 |
| 2026-03-03 | 29.51 | $29.17 | 14024 |
| 2026-03-02 | 29.55 | $29.64 | 11828 |
| 2026-02-27 | 29.54 | $29.57 | 24046 |
| 2026-02-26 | 29.53 | $29.59 | 127103 |
| 2026-02-25 | 29.53 | $29.90 | 22533 |
| 2026-02-24 | 29.49 | $29.66 | 64400 |
| 2026-02-23 | 29.47 | $29.40 | 71643 |
| 2026-02-20 | 29.48 | $29.74 | 32236 |
| 2026-02-19 | 29.45 | $29.50 | 70848 |
| 2026-02-18 | 29.44 | $29.58 | 19022 |
| 2026-02-17 | 29.43 | $29.46 | 17643 |
| 2026-02-13 | 29.42 | $29.38 | 17525 |
| 2026-02-12 | 29.43 | $29.24 | 15507 |
| 2026-02-11 | 29.45 | $29.69 | 14113 |
| 2026-02-10 | 29.42 | $29.72 | 15600 |
| 2026-02-09 | 29.39 | $29.78 | 18700 |
| 2026-02-06 | 29.35 | $29.55 | 17031 |
| 2026-02-05 | 29.33 | $28.73 | 16600 |
| 2026-02-04 | 29.39 | $29.08 | 21111 |
| 2026-02-03 | 29.43 | $29.27 | 4500 |
| 2026-02-02 | 29.44 | $29.49 | 8200 |
| 2026-01-30 | 29.44 | $29.35 | 16143 |
| 2026-01-29 | 29.45 | $29.66 | 10400 |
| 2026-01-28 | 29.42 | $29.65 | 9715 |
| 2026-01-27 | 29.40 | $29.65 | 5648 |
| 2026-01-26 | 29.37 | $29.42 | 1503 |
| 2026-01-23 | 29.37 | $29.29 | 6600 |
| 2026-01-22 | 29.38 | $29.30 | 3600 |
| 2026-01-21 | 29.39 | $29.25 | 9713 |
| 2026-01-20 | 29.40 | $28.86 | 55200 |
| 2026-01-16 | 29.46 | $29.47 | 6700 |
| 2026-01-15 | 29.46 | $29.48 | 10600 |
| 2026-01-14 | 29.45 | $29.50 | 13100 |
| 2026-01-13 | 29.45 | $29.45 | 5925 |
| 2026-01-12 | 29.45 | $29.54 | 6430 |
| 2026-01-09 | 29.44 | $29.46 | 6400 |
| 2026-01-08 | 29.44 | $29.38 | 5800 |
| 2026-01-07 | 29.44 | $29.36 | 7900 |
| 2026-01-06 | 29.45 | $29.41 | 7900 |
| 2026-01-05 | 29.46 | $29.33 | 8700 |
| 2026-01-02 | 29.47 | $29.14 | 2802 |
| 2025-12-31 | 29.50 | $29.19 | 36048 |
| 2025-12-30 | 29.54 | $29.23 | 7748 |
| 2025-12-29 | 29.57 | $29.73 | 12646 |
| 2025-12-26 | 29.55 | $29.83 | 9237 |
| 2025-12-24 | 29.52 | $29.83 | 3300 |
| 2025-12-23 | 29.49 | $29.77 | 5100 |
| 2025-12-22 | 29.46 | $29.67 | 4860 |
| 2025-12-19 | 29.44 | $29.62 | 5100 |
| 2025-12-18 | 29.42 | $29.52 | 8200 |
| 2025-12-17 | 29.41 | $29.44 | 9602 |
| 2025-12-16 | 29.40 | $29.51 | 9900 |
| 2025-12-15 | 29.39 | $29.52 | 4300 |
| 2025-12-12 | 29.38 | $29.49 | 7412 |
| 2025-12-11 | 29.37 | $29.58 | 3700 |
| 2025-12-10 | 29.35 | $29.48 | 6900 |
| 2025-12-09 | 29.33 | $29.40 | 6900 |
| 2025-12-08 | 29.32 | $29.36 | 14834 |
| 2025-12-05 | 29.32 | $29.42 | 5700 |
| 2025-12-04 | 29.31 | $29.44 | 9633 |
| 2025-12-03 | 29.30 | $29.45 | 8132 |
| 2025-12-02 | 29.28 | $29.46 | 10800 |
| 2025-12-01 | 29.26 | $29.43 | 5843 |
| 2025-11-28 | 29.24 | $29.50 | 6913 |
| 2025-11-26 | 29.22 | $29.47 | 7400 |
| 2025-11-25 | 29.19 | $29.35 | 11632 |
| 2025-11-24 | 29.17 | $29.19 | 3738 |
| 2025-11-21 | 29.17 | $29.15 | 10331 |
| 2025-11-20 | 29.17 | $28.99 | 5300 |
| 2025-11-19 | 29.19 | $29.11 | 23400 |
| 2025-11-18 | 29.20 | $29.14 | 23330 |
| 2025-11-17 | 29.21 | $29.13 | 6600 |
| 2025-11-14 | 29.22 | $29.25 | 5600 |
| 2025-11-13 | 29.21 | $29.26 | 4839 |
| 2025-11-12 | 29.21 | $29.43 | 2500 |
| 2025-11-11 | 29.18 | $29.39 | 4539 |
| 2025-11-10 | 29.16 | $29.30 | 9300 |
| 2025-11-07 | 29.15 | $29.14 | 4642 |
| 2025-11-06 | 29.15 | $29.04 | 2627 |
| 2025-11-05 | 29.16 | $29.12 | 2520 |
| 2025-11-04 | 29.16 | $29.09 | 4200 |
| 2025-11-03 | 29.17 | $29.17 | 16400 |
| 2025-10-31 | 29.17 | $29.20 | 3324 |
| 2025-10-30 | 29.17 | $29.21 | 8843 |
| 2025-10-29 | 29.16 | $29.22 | 67100 |
| 2025-10-28 | 29.16 | $29.32 | 8300 |
| 2025-10-27 | 29.14 | $29.33 | 5700 |
| 2025-10-24 | 29.12 | $29.28 | 7906 |
| 2025-10-23 | 29.10 | $29.23 | 7400 |
| 2025-10-22 | 29.09 | $29.20 | 11300 |
| 2025-10-21 | 29.08 | $29.25 | 14613 |
| 2025-10-20 | 29.06 | $29.35 | 5636 |
| 2025-10-17 | 29.03 | $29.19 | 5900 |
| 2025-10-16 | 29.01 | $29.16 | 13026 |
| 2025-10-15 | 29.00 | $29.15 | 9900 |
| 2025-10-14 | 28.98 | $29.14 | 5900 |
| 2025-10-13 | 28.97 | $29.11 | 3800 |
| 2025-10-10 | 28.95 | $28.97 | 8700 |
| 2025-10-09 | 28.95 | $29.12 | 3926 |
| 2025-10-08 | 28.93 | $29.18 | 2500 |
| 2025-10-07 | 28.90 | $29.11 | 2100 |
| 2025-10-06 | 28.88 | $29.12 | 2507 |
| 2025-10-03 | 28.86 | $29.10 | 4684 |
| 2025-10-02 | 28.83 | $29.07 | 14300 |
| 2025-10-01 | 28.81 | $29.07 | 5000 |
| 2025-09-30 | 28.78 | $29.02 | 12117 |
| 2025-09-29 | 28.75 | $28.93 | 14700 |
| 2025-09-26 | 28.74 | $28.89 | 8449 |
| 2025-09-25 | 28.72 | $28.80 | 8700 |
| 2025-09-24 | 28.71 | $28.85 | 4189 |
| 2025-09-23 | 28.70 | $28.91 | 7813 |
| 2025-09-22 | 28.67 | $28.92 | 8800 |
| 2025-09-19 | 28.65 | $28.86 | 4100 |
| 2025-09-18 | 28.63 | $28.82 | 12700 |
| 2025-09-17 | 28.61 | $28.81 | 8700 |
| 2025-09-16 | 28.58 | $28.80 | 15925 |
| 2025-09-15 | 28.56 | $28.78 | 5136 |
| 2025-09-12 | 28.54 | $28.78 | 5840 |
| 2025-09-11 | 28.51 | $28.81 | 5800 |
| 2025-09-10 | 28.48 | $28.68 | 3500 |
| 2025-09-09 | 28.46 | $28.68 | 2631 |
| 2025-09-08 | 28.44 | $28.67 | 3700 |
| 2025-09-05 | 28.41 | $28.61 | 3300 |
| 2025-09-04 | 28.39 | $28.61 | 5300 |
| 2025-09-03 | 28.37 | $28.53 | 6903 |
| 2025-09-02 | 28.36 | $28.45 | 6000 |
| 2025-08-29 | 28.35 | $28.48 | 4946 |
| 2025-08-28 | 28.33 | $28.49 | 7100 |
| 2025-08-27 | 28.31 | $28.46 | 4649 |
| 2025-08-26 | 28.30 | $28.41 | 8247 |
| 2025-08-25 | 28.29 | $28.38 | 4400 |
| 2025-08-22 | 28.28 | $28.45 | 9236 |
| 2025-08-21 | 28.26 | $28.33 | 7100 |
| 2025-08-20 | 28.25 | $28.37 | 5418 |
| 2025-08-19 | 28.24 | $28.35 | 3730 |
| 2025-08-18 | 28.23 | $28.34 | 7135 |
| 2025-08-15 | 28.22 | $28.36 | 2847 |
| 2025-08-14 | 28.20 | $28.37 | 3300 |
| 2025-08-13 | 28.18 | $28.40 | 7401 |
| 2025-08-12 | 28.16 | $28.30 | 7400 |
| 2025-08-11 | 28.14 | $28.22 | 18900 |
| 2025-08-08 | 28.14 | $28.28 | 8300 |
| 2025-08-07 | 28.12 | $28.22 | 4812 |
| 2025-08-06 | 28.11 | $28.26 | 3903 |
| 2025-08-05 | 28.10 | $28.18 | 3148 |
| 2025-08-04 | 28.09 | $28.19 | 4548 |
| 2025-08-01 | 28.08 | $28.09 | 4824 |
| 2025-07-31 | 28.07 | $28.09 | 4200 |
| 2025-07-30 | 28.07 | $28.13 | 4813 |
| 2025-07-29 | 28.07 | $28.20 | 4200 |
| 2025-07-28 | 28.05 | $28.14 | 9010 |
| 2025-07-25 | 28.04 | $28.22 | 2800 |
| 2025-07-24 | 28.03 | $28.19 | 6100 |
| 2025-07-23 | 28.01 | $28.18 | 4116 |
| 2025-07-22 | 27.99 | $28.17 | 7425 |
| 2025-07-21 | 27.97 | $28.13 | 3200 |
| 2025-07-18 | 27.95 | $28.04 | 6300 |
| 2025-07-17 | 27.95 | $28.05 | 7500 |
| 2025-07-16 | 27.93 | $28.00 | 8337 |
| 2025-07-15 | 27.93 | $27.96 | 1400 |
| 2025-07-14 | 27.92 | $27.99 | 2712 |
| 2025-07-11 | 27.92 | $27.97 | 5700 |
| 2025-07-10 | 27.91 | $28.03 | 5544 |
| 2025-07-09 | 27.90 | $28.03 | 4400 |
| 2025-07-08 | 27.89 | $28.00 | 19700 |
| 2025-07-07 | 27.87 | $27.96 | 6100 |
| 2025-07-03 | 27.86 | $28.12 | 3700 |
| 2025-07-02 | 27.84 | $28.05 | 5200 |
| 2025-07-01 | 27.82 | $28.05 | 10985 |
| 2025-06-30 | 27.79 | $28.04 | 12138 |
| 2025-06-27 | 27.76 | $27.96 | 2230 |
| 2025-06-26 | 27.74 | $27.94 | 4900 |
| 2025-06-25 | 27.72 | $27.84 | 8474 |
| 2025-06-24 | 27.71 | $27.90 | 7546 |
| 2025-06-23 | 27.69 | $27.78 | 6318 |
| 2025-06-20 | 27.68 | $27.66 | 2803 |
| 2025-06-18 | 27.68 | $27.71 | 7400 |
| 2025-06-17 | 27.68 | $27.74 | 5700 |
| 2025-06-16 | 27.67 | $27.78 | 2218 |
| 2025-06-13 | 27.66 | $27.72 | 9608 |
| 2025-06-12 | 27.66 | $27.83 | 8515 |
| 2025-06-11 | 27.64 | $27.76 | 2201 |
| 2025-06-10 | 27.63 | $27.75 | 16400 |
| 2025-06-09 | 27.61 | $27.70 | 5300 |
| 2025-06-06 | 27.60 | $27.76 | 4130 |
| 2025-06-05 | 27.59 | $27.75 | 4314 |
| 2025-06-04 | 27.57 | $27.79 | 2043 |
| 2025-06-03 | 27.55 | $27.75 | 9029 |
| 2025-06-02 | 27.53 | $27.73 | 5606 |
| 2025-05-30 | 27.51 | $27.67 | 2214 |
| 2025-05-29 | 27.49 | $27.66 | 3600 |
| 2025-05-28 | 27.47 | $27.56 | 2300 |
| 2025-05-27 | 27.46 | $27.60 | 3549 |
| 2025-05-23 | 27.45 | $27.52 | 5400 |
| 2025-05-22 | 27.44 | $27.49 | 8873 |
| 2025-05-21 | 27.43 | $27.54 | 6818 |
| 2025-05-20 | 27.42 | $27.67 | 19840 |
| 2025-05-19 | 27.40 | $27.71 | 1347 |
| 2025-05-16 | 27.36 | $27.66 | 3600 |
| 2025-05-15 | 27.33 | $27.56 | 4700 |
| 2025-05-14 | 27.31 | $27.40 | 2639 |
| 2025-05-13 | 27.30 | $27.48 | 3100 |
| 2025-05-12 | 27.28 | $27.48 | 9400 |
| 2025-05-09 | 27.26 | $27.37 | 8300 |
| 2025-05-08 | 27.25 | $27.35 | 4249 |
| 2025-05-07 | 27.24 | $27.38 | 3207 |
| 2025-05-06 | 27.22 | $27.40 | 11572 |
| 2025-05-05 | 27.20 | $27.40 | 4422 |
| 2025-05-02 | 27.18 | $27.38 | 16400 |
| 2025-05-01 | 27.16 | $27.29 | 3508 |
| 2025-04-30 | 27.14 | $27.32 | 2641 |
| 2025-04-29 | 27.13 | $27.27 | 11117 |
| 2025-04-28 | 27.11 | $27.23 | 5026 |
| 2025-04-25 | 27.10 | $27.20 | 3247 |
| 2025-04-24 | 27.09 | $27.11 | 8200 |
| 2025-04-23 | 27.09 | $26.98 | 5802 |
| 2025-04-22 | 27.10 | $26.89 | 4600 |
| 2025-04-21 | 27.12 | $26.71 | 6000 |
| 2025-04-17 | 27.16 | $26.85 | 3430 |
| 2025-04-16 | 27.19 | $26.91 | 4600 |
| 2025-04-15 | 27.22 | $26.96 | 4800 |
| 2025-04-14 | 27.25 | $26.87 | 2400 |
| 2025-04-11 | 27.29 | $26.85 | 6500 |
| 2025-04-10 | 27.34 | $26.74 | 4721 |
| 2025-04-09 | 27.40 | $27.12 | 4018 |
| 2025-04-08 | 27.43 | $26.37 | 9600 |
| 2025-04-07 | 27.54 | $26.69 | 8121 |
| 2025-04-04 | 27.63 | $26.69 | 19731 |
| 2025-04-03 | 27.73 | $27.29 | 2800 |
| 2025-04-02 | 27.78 | $27.67 | 6265 |
| 2025-04-01 | 27.79 | $27.67 | 5809 |
| 2025-03-31 | 27.80 | $27.64 | 8403 |
| 2025-03-28 | 27.82 | $27.53 | 7500 |
| 2025-03-27 | 27.85 | $27.75 | 7600 |
| 2025-03-26 | 27.86 | $27.80 | 4600 |
| 2025-03-25 | 27.87 | $27.95 | 9100 |
| 2025-03-24 | 27.86 | $27.95 | 11200 |
| 2025-03-21 | 27.85 | $27.73 | 7500 |
| 2025-03-20 | 27.87 | $27.70 | 21013 |
| 2025-03-19 | 27.88 | $27.77 | 35000 |
| 2025-03-18 | 27.89 | $27.49 | 6246 |
| 2025-03-17 | 27.94 | $27.76 | 7400 |
| 2025-03-14 | 27.96 | $27.63 | 25044 |
| 2025-03-13 | 27.99 | $27.31 | 14800 |
| 2025-03-12 | 28.06 | $27.48 | 23900 |
| 2025-03-11 | 28.12 | $27.50 | 5436 |
| 2025-03-10 | 28.19 | $27.62 | 233600 |
| 2025-03-07 | 28.25 | $27.90 | 5400 |
| 2025-03-06 | 28.29 | $27.81 | 24600 |
| 2025-03-05 | 28.34 | $28.05 | 47900 |
| 2025-03-04 | 28.37 | $27.96 | 13491 |
| 2025-03-03 | 28.41 | $28.11 | 12300 |
| 2025-02-28 | 28.44 | $28.38 | 16444 |
| 2025-02-27 | 28.45 | $28.01 | 10419 |
| 2025-02-26 | 28.49 | $28.34 | 16200 |
| 2025-02-25 | 28.51 | $28.37 | 11800 |
| 2025-02-24 | 28.52 | $28.29 | 11300 |
| 2025-02-21 | 28.55 | $28.38 | 7021 |
| 2025-02-20 | 28.56 | $28.62 | 20428 |
| 2025-02-19 | 28.56 | $28.65 | 5600 |
| 2025-02-18 | 28.55 | $28.56 | 11800 |
| 2025-02-14 | 28.55 | $28.56 | 17031 |
| 2025-02-13 | 28.55 | $28.59 | 20617 |
| 2025-02-12 | 28.54 | $28.35 | 7133 |
| 2025-02-11 | 28.56 | $28.52 | 182212 |
| 2025-02-10 | 28.57 | $28.47 | 12114 |
| 2025-02-07 | 28.58 | $28.36 | 4547 |
| 2025-02-06 | 28.60 | $28.52 | 12335 |
| 2025-02-05 | 28.61 | $28.57 | 6400 |
| 2025-02-04 | 28.61 | $28.40 | 7100 |
| 2025-02-03 | 28.63 | $28.57 | 17800 |
| 2025-01-31 | 28.64 | $28.20 | 4600 |
| 2025-01-30 | 28.69 | $28.50 | 9700 |
| 2025-01-29 | 28.71 | $28.50 | 10000 |
| 2025-01-28 | 28.73 | $28.57 | 7431 |
| 2025-01-27 | 28.74 | $28.50 | 9700 |
| 2025-01-24 | 28.77 | $28.47 | 10600 |
| 2025-01-23 | 28.80 | $28.91 | 20246 |
| 2025-01-22 | 28.79 | $28.54 | 7200 |
| 2025-01-21 | 28.82 | $28.39 | 8058 |
| 2025-01-17 | 28.86 | $28.49 | 4009 |
| 2025-01-16 | 28.90 | $28.09 | 11692 |
| 2025-01-15 | 28.99 | $28.21 | 5010 |
| 2025-01-14 | 29.07 | $27.74 | 47108 |
| 2025-01-13 | 29.21 | $27.46 | 4213 |
| 2025-01-10 | 29.39 | $27.38 | 3600 |
| 2025-01-08 | 29.60 | $27.93 | 8240 |
| 2025-01-07 | 29.78 | $27.79 | 18007 |
| 2025-01-06 | 29.99 | $27.98 | 7400 |
| 2025-01-03 | 30.20 | $28.01 | 6300 |
| 2025-01-02 | 30.43 | $27.71 | 8400 |
| 2024-12-31 | 30.72 | $27.74 | 182600 |
| 2024-12-30 | 31.03 | $27.85 | 33205 |
| 2024-12-27 | 31.37 | $30.94 | 9639 |
| 2024-12-26 | 31.41 | $31.33 | 5632 |
| 2024-12-24 | 31.42 | $31.22 | 4500 |
| 2024-12-23 | 31.44 | $30.94 | 4900 |
| 2024-12-20 | 31.50 | $30.83 | 5300 |
| 2024-12-19 | 31.57 | $30.55 | 5200 |
| 2024-12-18 | 31.67 | $30.65 | 2804 |
| 2024-12-17 | 31.78 | $31.67 | 8423 |
| 2024-12-16 | 31.79 | $31.87 | 3500 |
| 2024-12-13 | 31.78 | $31.70 | 3500 |
| 2024-12-12 | 31.79 | $31.81 | 2600 |
| 2024-12-11 | 31.79 | $31.96 | 8420 |
| 2024-12-10 | 31.77 | $31.74 | 3000 |
| 2024-12-09 | 31.78 | $31.85 | 2000 |
| 2024-12-06 | 31.77 | $32.13 | 2302 |
| 2024-12-05 | 31.73 | $32.11 | 5239 |
| 2024-12-04 | 31.69 | $32.23 | 2000 |
| 2024-12-03 | 31.64 | $32.11 | 4000 |
| 2024-12-02 | 31.59 | $32.05 | 2016 |
| 2024-11-29 | 31.54 | $32.05 | 3900 |
| 2024-11-27 | 31.48 | $32.12 | 8100 |
| 2024-11-26 | 31.41 | $32.00 | 5123 |
| 2024-11-25 | 31.35 | $32.01 | 6813 |
| 2024-11-22 | 31.28 | $31.73 | 1700 |
| 2024-11-21 | 31.24 | $31.60 | 2300 |
| 2024-11-20 | 31.20 | $31.31 | 2713 |
| 2024-11-19 | 31.19 | $31.29 | 4742 |
| 2024-11-18 | 31.18 | $31.12 | 9000 |
| 2024-11-15 | 31.18 | $30.87 | 6715 |
| 2024-11-14 | 31.22 | $31.41 | 5400 |
| 2024-11-13 | 31.19 | $31.55 | 2800 |
| 2024-11-12 | 31.16 | $31.66 | 4100 |
| 2024-11-11 | 31.10 | $31.84 | 3133 |
| 2024-11-08 | 31.03 | $31.76 | 4100 |
| 2024-11-07 | 30.95 | $31.67 | 10400 |
| 2024-11-06 | 30.87 | $31.51 | 3601 |
| 2024-11-05 | 30.81 | $30.90 | 5847 |
| 2024-11-04 | 30.80 | $30.46 | 2800 |
| 2024-11-01 | 30.83 | $30.51 | 4800 |
| 2024-10-31 | 30.87 | $30.46 | 800 |
| 2024-10-30 | 30.91 | $30.84 | 900 |
| 2024-10-29 | 30.92 | $30.91 | 2600 |
| 2024-10-28 | 30.92 | $30.89 | 5319 |
| 2024-10-25 | 30.92 | $30.82 | 2200 |
| 2024-10-24 | 30.93 | $30.88 | 3800 |
| 2024-10-23 | 30.94 | $30.86 | 4800 |
| 2024-10-22 | 30.95 | $30.99 | 2800 |
| 2024-10-21 | 30.94 | $31.15 | 2900 |
| 2024-10-18 | 30.92 | $31.30 | 2500 |
| 2024-10-17 | 30.88 | $31.25 | 1200 |
| 2024-10-16 | 30.84 | $31.16 | 1215 |
| 2024-10-15 | 30.81 | $31.02 | 2502 |
| 2024-10-14 | 30.78 | $31.31 | 3402 |
| 2024-10-11 | 30.73 | $31.12 | 2800 |
| 2024-10-10 | 30.69 | $30.87 | 5700 |
| 2024-10-09 | 30.67 | $31.00 | 2600 |
| 2024-10-08 | 30.63 | $30.82 | 8700 |
| 2024-10-07 | 30.61 | $30.50 | 4100 |
| 2024-10-04 | 30.62 | $30.86 | 2400 |
| 2024-10-03 | 30.60 | $30.55 | 3200 |
| 2024-10-02 | 30.60 | $30.67 | 1600 |
| 2024-10-01 | 30.60 | $30.79 | 6718 |
| 2024-09-30 | 30.58 | $31.00 | 5500 |
| 2024-09-27 | 30.53 | $30.82 | 11200 |
| 2024-09-26 | 30.50 | $30.88 | 1122 |
| 2024-09-25 | 30.46 | $30.79 | 2541 |
| 2024-09-24 | 30.43 | $30.89 | 13100 |
| 2024-09-23 | 30.38 | $30.85 | 1300 |
| 2024-09-20 | 30.33 | $30.76 | 2013 |
| 2024-09-19 | 30.29 | $30.82 | 9235 |
| 2024-09-18 | 30.23 | $30.54 | 4800 |
| 2024-09-17 | 30.20 | $30.54 | 5002 |
| 2024-09-16 | 30.16 | $30.54 | 2840 |
| 2024-09-13 | 30.12 | $30.54 | 2300 |
| 2024-09-12 | 30.08 | $30.30 | 8800 |
| 2024-09-11 | 30.05 | $30.23 | 4600 |
| 2024-09-10 | 30.03 | $30.04 | 7600 |
| 2024-09-09 | 30.03 | $29.88 | 5100 |
| 2024-09-06 | 30.05 | $29.70 | 4349 |
| 2024-09-05 | 30.09 | $30.04 | 6815 |
| 2024-09-04 | 30.09 | $30.13 | 1400 |
| 2024-09-03 | 30.09 | $29.39 | 3619 |
| 2024-08-30 | 30.16 | $30.53 | 5714 |
| 2024-08-29 | 30.12 | $30.34 | 5100 |
| 2024-08-28 | 30.10 | $30.41 | 3712 |
| 2024-08-27 | 30.06 | $30.56 | 4800 |
| 2024-08-26 | 30.01 | $30.43 | 2900 |
| 2024-08-23 | 29.97 | $30.55 | 6237 |
| 2024-08-22 | 29.91 | $30.22 | 3708 |
| 2024-08-21 | 29.87 | $30.49 | 8642 |
| 2024-08-20 | 29.81 | $30.22 | 3327 |
| 2024-08-19 | 29.77 | $30.25 | 3700 |
| 2024-08-16 | 29.71 | $30.03 | 15300 |
| 2024-08-15 | 29.68 | $30.11 | 9200 |
| 2024-08-14 | 29.64 | $29.80 | 4001 |
| 2024-08-13 | 29.62 | $29.61 | 6128 |
| 2024-08-12 | 29.62 | $29.28 | 5900 |
| 2024-08-09 | 29.65 | $29.30 | 2500 |
| 2024-08-08 | 29.69 | $29.22 | 3523 |
| 2024-08-07 | 29.74 | $28.72 | 2200 |
| 2024-08-06 | 29.85 | $28.86 | 10900 |
| 2024-08-05 | 29.95 | $28.59 | 3200 |
| 2024-08-02 | 30.10 | $29.38 | 6223 |
| 2024-08-01 | 30.17 | $29.82 | 8100 |
| 2024-07-31 | 30.21 | $30.38 | 12200 |
| 2024-07-30 | 30.19 | $29.84 | 2700 |
| 2024-07-29 | 30.23 | $30.06 | 4400 |
| 2024-07-26 | 30.25 | $30.01 | 1721 |
| 2024-07-25 | 30.27 | $29.72 | 5246 |
| 2024-07-24 | 30.33 | $29.76 | 3000 |
| 2024-07-23 | 30.39 | $30.40 | 7400 |
| 2024-07-22 | 30.39 | $30.56 | 2200 |
| 2024-07-19 | 30.37 | $30.17 | 1200 |
| 2024-07-18 | 30.39 | $30.50 | 4126 |
| 2024-07-17 | 30.38 | $30.60 | 4200 |
| 2024-07-16 | 30.36 | $31.00 | 38500 |
| 2024-07-15 | 30.29 | $30.82 | 8511 |
| 2024-07-12 | 30.23 | $30.75 | 5043 |
| 2024-07-11 | 30.18 | $30.59 | 1846 |
| 2024-07-10 | 30.14 | $30.73 | 6700 |
| 2024-07-09 | 30.07 | $30.51 | 6200 |
| 2024-07-08 | 30.03 | $30.42 | 4000 |
| 2024-07-05 | 29.99 | $30.39 | 3011 |
| 2024-07-03 | 29.94 | $30.38 | 2400 |
| 2024-07-02 | 29.90 | $30.19 | 1843 |
| 2024-07-01 | 29.87 | $30.14 | 11000 |
| 2024-06-28 | 29.84 | $30.03 | 4337 |
| 2024-06-27 | 29.82 | $30.11 | 2500 |
| 2024-06-26 | 29.79 | $30.07 | 4847 |
| 2024-06-25 | 29.76 | $30.10 | 3333 |
| 2024-06-24 | 29.72 | $29.99 | 11800 |
| 2024-06-21 | 29.70 | $30.15 | 7431 |
| 2024-06-20 | 29.65 | $30.19 | 8200 |
| 2024-06-18 | 29.59 | $30.24 | 4641 |
| 2024-06-17 | 29.52 | $30.14 | 6100 |
| 2024-06-14 | 29.46 | $29.85 | 5416 |
| 2024-06-13 | 29.42 | $29.87 | 2433 |
| 2024-06-12 | 29.37 | $29.91 | 6500 |
| 2024-06-11 | 29.31 | $29.64 | 8503 |
| 2024-06-10 | 29.28 | $29.61 | 4900 |
| 2024-06-07 | 29.24 | $29.55 | 2900 |
| 2024-06-06 | 29.21 | $29.67 | 9300 |
| 2024-06-05 | 29.16 | $29.63 | 10300 |
| 2024-06-04 | 29.11 | $29.26 | 5300 |
| 2024-06-03 | 29.10 | $29.26 | 2100 |
| 2024-05-31 | 29.08 | $29.24 | 3448 |
| 2024-05-30 | 29.06 | $29.03 | 5923 |
| 2024-05-29 | 29.07 | $29.16 | 5000 |
| 2024-05-28 | 29.06 | $29.37 | 10400 |
| 2024-05-24 | 29.02 | $29.37 | 701 |
| 2024-05-23 | 28.99 | $29.25 | 4338 |
| 2024-05-22 | 28.96 | $29.36 | 9000 |
| 2024-05-21 | 28.92 | $29.51 | 3200 |
| 2024-05-20 | 28.85 | $29.50 | 1900 |
| 2024-05-17 | 28.79 | $29.37 | 16000 |
| 2024-05-16 | 28.72 | $29.33 | 15840 |
| 2024-05-15 | 28.66 | $29.50 | 10300 |
| 2024-05-14 | 28.57 | $29.07 | 13226 |
| 2024-05-13 | 28.52 | $28.97 | 6426 |
| 2024-05-10 | 28.47 | $28.95 | 9821 |
| 2024-05-09 | 28.42 | $28.89 | 9400 |
| 2024-05-08 | 28.37 | $28.76 | 3618 |
| 2024-05-07 | 28.33 | $28.83 | 4832 |
| 2024-05-06 | 28.28 | $28.74 | 6529 |
| 2024-05-03 | 28.23 | $28.56 | 8900 |
| 2024-05-02 | 28.20 | $28.13 | 14500 |
| 2024-05-01 | 28.20 | $27.82 | 12933 |
| 2024-04-30 | 28.24 | $27.87 | 10032 |
| 2024-04-29 | 28.28 | $28.30 | 9800 |
| 2024-04-26 | 28.28 | $28.25 | 9826 |
| 2024-04-25 | 28.28 | $28.04 | 5443 |
| 2024-04-24 | 28.31 | $28.17 | 12824 |
| 2024-04-23 | 28.32 | $28.17 | 12000 |
| 2024-04-22 | 28.34 | $27.80 | 60431 |
| 2024-04-19 | 28.40 | $27.60 | 18400 |
| 2024-04-18 | 28.48 | $27.82 | 5300 |
| 2024-04-17 | 28.55 | $27.84 | 5828 |
| 2024-04-16 | 28.63 | $28.07 | 4200 |
| 2024-04-15 | 28.69 | $28.09 | 10611 |
| 2024-04-12 | 28.75 | $28.46 | 5903 |
| 2024-04-11 | 28.78 | $28.83 | 15645 |
| 2024-04-10 | 28.77 | $28.57 | 11317 |
| 2024-04-09 | 28.79 | $28.90 | 4913 |
| 2024-04-08 | 28.78 | $28.85 | 9635 |
| 2024-04-05 | 28.78 | $28.89 | 4202 |
| 2024-04-04 | 28.76 | $28.65 | 11100 |
| 2024-04-03 | 28.78 | $28.96 | 10400 |
| 2024-04-02 | 28.76 | $28.85 | 9200 |
| 2024-04-01 | 28.75 | $29.06 | 24200 |
| 2024-03-28 | 28.71 | $29.12 | 10609 |
| 2024-03-27 | 28.67 | $29.15 | 2700 |
| 2024-03-26 | 28.62 | $28.89 | 114209 |
| 2024-03-25 | 28.59 | $28.95 | 13825 |
| 2024-03-22 | 28.55 | $29.07 | 3500 |
| 2024-03-21 | 28.50 | $29.08 | 4100 |
| 2024-03-20 | 28.44 | $28.91 | 6300 |
| 2024-03-19 | 28.39 | $28.62 | 121900 |
| 2024-03-18 | 28.36 | $28.50 | 9506 |
| 2024-03-15 | 28.35 | $28.40 | 326400 |
| 2024-03-14 | 28.35 | $28.55 | 10500 |
| 2024-03-13 | 28.32 | $28.74 | 304344 |
| 2024-03-12 | 28.28 | $28.83 | 171100 |
| 2024-03-11 | 28.22 | $28.50 | 167700 |
| 2024-03-08 | 28.19 | $28.54 | 11819 |
| 2024-03-07 | 28.16 | $28.71 | 802 |
| 2024-03-06 | 28.10 | $28.43 | 18623 |
| 2024-03-05 | 28.06 | $28.24 | 13000 |
| 2024-03-04 | 28.04 | $28.54 | 18638 |
| 2024-03-01 | 27.99 | $28.56 | 248410 |
| 2024-02-29 | 27.93 | $28.30 | 4111 |
| 2024-02-28 | 27.89 | $28.16 | 11316 |
| 2024-02-27 | 27.87 | $28.31 | 18534 |
| 2024-02-26 | 27.82 | $28.23 | 30600 |
| 2024-02-23 | 27.78 | $28.26 | 14000 |
| 2024-02-22 | 27.73 | $28.23 | 9905 |
| 2024-02-21 | 27.67 | $27.75 | 27400 |
| 2024-02-20 | 27.66 | $27.73 | 245433 |
| 2024-02-16 | 27.66 | $27.86 | 32700 |
| 2024-02-15 | 27.64 | $28.06 | 32035 |
| 2024-02-14 | 27.59 | $27.97 | 21700 |
| 2024-02-13 | 27.55 | $27.70 | 22402 |
| 2024-02-12 | 27.53 | $28.03 | 32900 |
| 2024-02-09 | 27.48 | $28.08 | 71647 |
| 2024-02-08 | 27.42 | $27.83 | 49747 |
| 2024-02-07 | 27.38 | $27.76 | 51022 |
| 2024-02-06 | 27.34 | $27.69 | 23100 |
| 2024-02-05 | 27.30 | $27.64 | 22200 |
| 2024-02-02 | 27.26 | $27.67 | 32600 |
| 2024-02-01 | 27.22 | $27.52 | 25749 |
| 2024-01-31 | 27.19 | $27.23 | 31840 |
| 2024-01-30 | 27.18 | $27.63 | 8900 |
| 2024-01-29 | 27.14 | $27.67 | 8600 |
| 2024-01-26 | 27.08 | $27.49 | 26600 |
| 2024-01-25 | 27.04 | $27.52 | 20400 |
| 2024-01-24 | 26.99 | $27.46 | 20800 |
| 2024-01-23 | 26.94 | $27.37 | 13130 |
| 2024-01-22 | 26.89 | $27.37 | 10300 |
| 2024-01-19 | 26.84 | $27.26 | 17800 |
| 2024-01-18 | 26.80 | $26.96 | 11134 |
| 2024-01-17 | 26.78 | $26.77 | 60600 |
| 2024-01-16 | 26.78 | $26.87 | 10900 |
| 2024-01-12 | 26.77 | $27.07 | 14200 |
| 2024-01-11 | 26.74 | $26.99 | 65400 |
| 2024-01-10 | 26.72 | $26.97 | 10900 |
| 2024-01-09 | 26.69 | $26.85 | 11700 |
| 2024-01-08 | 26.67 | $26.92 | 15601 |
| 2024-01-05 | 26.65 | $26.57 | 13400 |
| 2024-01-04 | 26.66 | $26.59 | 34000 |
| 2024-01-03 | 26.66 | $26.60 | 18439 |
| 2024-01-02 | 26.67 | $26.90 | 26000 |
| 2023-12-29 | 26.64 | $27.04 | 13500 |
| 2023-12-28 | 26.60 | $27.12 | 6400 |
| 2023-12-27 | 26.55 | $27.17 | 14349 |
| 2023-12-26 | 26.48 | $27.07 | 14847 |
| 2023-12-22 | 26.42 | $26.95 | 18500 |
| 2023-12-21 | 26.37 | $26.89 | 4927 |
| 2023-12-20 | 26.31 | $26.66 | 70833 |
| 2023-12-19 | 26.27 | $27.05 | 13323 |
| 2023-12-18 | 26.19 | $26.85 | 42300 |
| 2023-12-15 | 26.12 | $26.80 | 18100 |
| 2023-12-14 | 26.05 | $26.82 | 17334 |
| 2023-12-13 | 25.97 | $26.59 | 18205 |
| 2023-12-12 | 25.90 | $26.45 | 7800 |
| 2023-12-11 | 25.85 | $26.35 | 47600 |
| 2023-12-08 | 25.79 | $26.21 | 24106 |
| 2023-12-07 | 25.75 | $26.13 | 7827 |
| 2023-12-06 | 25.71 | $25.94 | 15300 |
| 2023-12-05 | 25.69 | $26.06 | 43019 |
| 2023-12-04 | 25.65 | $26.03 | 17100 |
| 2023-12-01 | 25.61 | $26.18 | 17213 |
| 2023-11-30 | 25.55 | $25.94 | 21638 |
| 2023-11-29 | 25.51 | $25.88 | 39000 |
| 2023-11-28 | 25.47 | $25.85 | 29200 |
| 2023-11-27 | 25.43 | $25.82 | 15300 |
| 2023-11-24 | 25.38 | $25.83 | 12630 |
| 2023-11-22 | 25.34 | $25.88 | 11200 |
| 2023-11-21 | 25.28 | $25.68 | 19000 |
| 2023-11-20 | 25.24 | $25.86 | 10000 |
| 2023-11-17 | 25.17 | $25.74 | 38600 |
| 2023-11-16 | 25.11 | $25.61 | 16002 |
| 2023-11-15 | 25.06 | $25.68 | 10100 |
| 2023-11-14 | 25.00 | $25.65 | 14200 |
| 2023-11-13 | 24.93 | $25.23 | 30100 |
| 2023-11-10 | 24.89 | $25.26 | 27545 |
| 2023-11-09 | 24.86 | $24.94 | 21500 |
| 2023-11-08 | 24.85 | $25.14 | 45300 |
| 2023-11-07 | 24.82 | $25.12 | 25600 |
| 2023-11-06 | 24.78 | $25.20 | 29805 |
| 2023-11-03 | 24.74 | $25.17 | 6647 |
| 2023-11-02 | 24.69 | $24.93 | 12900 |
| 2023-11-01 | 24.67 | $24.59 | 21601 |
| 2023-10-31 | 24.68 | $24.45 | 20812 |
| 2023-10-30 | 24.70 | $24.33 | 17000 |
| 2023-10-27 | 24.74 | $24.15 | 26400 |
| 2023-10-26 | 24.80 | $24.24 | 26500 |
| 2023-10-25 | 24.86 | $24.40 | 13500 |
| 2023-10-24 | 24.91 | $24.59 | 13023 |
| 2023-10-23 | 24.95 | $24.55 | 9243 |
| 2023-10-20 | 24.99 | $24.60 | 25517 |
| 2023-10-19 | 25.03 | $24.82 | 13608 |
| 2023-10-18 | 25.05 | $24.93 | 8600 |
| 2023-10-17 | 25.06 | $25.15 | 8835 |
| 2023-10-16 | 25.05 | $25.11 | 8700 |
| 2023-10-13 | 25.05 | $24.89 | 17400 |
| 2023-10-12 | 25.06 | $24.98 | 10420 |
| 2023-10-11 | 25.07 | $25.15 | 11000 |
| 2023-10-10 | 25.07 | $25.06 | 29011 |
| 2023-10-09 | 25.07 | $24.92 | 8000 |
| 2023-10-06 | 25.08 | $24.82 | 31141 |
| 2023-10-05 | 25.11 | $24.64 | 12000 |
| 2023-10-04 | 25.16 | $24.67 | 74237 |
| 2023-10-03 | 25.21 | $24.54 | 29600 |
| 2023-10-02 | 25.28 | $24.84 | 9700 |
| 2023-09-29 | 25.33 | $24.89 | 13600 |
| 2023-09-28 | 25.37 | $24.97 | 20521 |
| 2023-09-27 | 25.41 | $24.89 | 9739 |
| 2023-09-26 | 25.47 | $24.75 | 6200 |
| 2023-09-25 | 25.55 | $25.10 | 7400 |
| 2023-09-22 | 25.59 | $25.04 | 9900 |
| 2023-09-21 | 25.65 | $25.07 | 5200 |
| 2023-09-20 | 25.71 | $25.36 | 6000 |
| 2023-09-19 | 25.75 | $25.64 | 12900 |
| 2023-09-18 | 25.76 | $25.64 | 22541 |
| 2023-09-15 | 25.77 | $25.70 | 4200 |
| 2023-09-14 | 25.78 | $25.89 | 3909 |
| 2023-09-13 | 25.77 | $25.72 | 11615 |
| 2023-09-12 | 25.77 | $25.69 | 25723 |
| 2023-09-11 | 25.78 | $25.79 | 7133 |
| 2023-09-08 | 25.78 | $25.66 | 14217 |
| 2023-09-07 | 25.80 | $25.67 | 86500 |
| 2023-09-06 | 25.81 | $25.79 | 21001 |
| 2023-09-05 | 25.81 | $25.88 | 19501 |
| 2023-09-01 | 25.80 | $26.09 | 31100 |
| 2023-08-31 | 25.77 | $26.05 | 12500 |
| 2023-08-30 | 25.75 | $26.03 | 8103 |
| 2023-08-29 | 25.72 | $25.89 | 14700 |
| 2023-08-28 | 25.70 | $25.56 | 13144 |
| 2023-08-25 | 25.71 | $25.41 | 9200 |
| 2023-08-24 | 25.74 | $25.33 | 10400 |
| 2023-08-23 | 25.79 | $25.61 | 71333 |
| 2023-08-22 | 25.80 | $25.38 | 12100 |
| 2023-08-21 | 25.85 | $25.44 | 34700 |
| 2023-08-18 | 25.89 | $25.31 | 12824 |
| 2023-08-17 | 25.95 | $25.29 | 4500 |
| 2023-08-16 | 26.02 | $25.50 | 22025 |
| 2023-08-15 | 26.08 | $25.67 | 3844 |
| 2023-08-14 | 26.12 | $25.93 | 7900 |
| 2023-08-11 | 26.14 | $25.86 | 13500 |
| 2023-08-10 | 26.17 | $25.91 | 13700 |
| 2023-08-09 | 26.20 | $25.95 | 32700 |
| 2023-08-08 | 26.23 | $26.03 | 48700 |
| 2023-08-07 | 26.25 | $26.22 | 30840 |
| 2023-08-04 | 26.25 | $25.97 | 20335 |
| 2023-08-03 | 26.28 | $26.13 | 31400 |
| 2023-08-02 | 26.29 | $26.20 | 17000 |
| 2023-08-01 | 26.30 | $26.51 | 24713 |
| 2023-07-31 | 26.28 | $26.63 | 300324 |
| 2023-07-28 | 26.25 | $26.52 | 4849 |
| 2023-07-27 | 26.22 | $26.38 | 11900 |
| 2023-07-26 | 26.20 | $26.53 | 9614 |
| 2023-07-25 | 26.16 | $26.51 | 9917 |
| 2023-07-24 | 26.13 | $26.45 | 19704 |
| 2023-07-21 | 26.09 | $26.42 | 31800 |
| 2023-07-20 | 26.06 | $26.40 | 27731 |
| 2023-07-19 | 26.02 | $26.53 | 6409 |
| 2023-07-18 | 25.97 | $26.43 | 14400 |
| 2023-07-17 | 25.92 | $26.25 | 228021 |
| 2023-07-14 | 25.89 | $26.22 | 10906 |
| 2023-07-13 | 25.85 | $26.32 | 18400 |
| 2023-07-12 | 25.80 | $26.13 | 5200 |
| 2023-07-11 | 25.77 | $25.97 | 5700 |
| 2023-07-10 | 25.75 | $25.81 | 4700 |
| 2023-07-07 | 25.74 | $25.73 | 4900 |
| 2023-07-06 | 25.74 | $25.73 | 12800 |
| 2023-07-05 | 25.75 | $25.90 | 5400 |
| 2023-07-03 | 25.73 | $25.95 | 2014 |
| 2023-06-30 | 25.71 | $25.98 | 3605 |
| 2023-06-29 | 25.68 | $25.79 | 7976 |
| 2023-06-28 | 25.67 | $25.76 | 3648 |
| 2023-06-27 | 25.66 | $25.78 | 4400 |
| 2023-06-26 | 25.64 | $25.65 | 9640 |
| 2023-06-23 | 25.64 | $25.72 | 4200 |
| 2023-06-22 | 25.63 | $25.80 | 10900 |
| 2023-06-21 | 25.62 | $25.85 | 6200 |
| 2023-06-20 | 25.59 | $25.90 | 7600 |
| 2023-06-16 | 25.56 | $25.95 | 18500 |
| 2023-06-15 | 25.52 | $25.97 | 148600 |
| 2023-06-14 | 25.47 | $25.75 | 11100 |
| 2023-06-13 | 25.44 | $25.77 | 4300 |
| 2023-06-12 | 25.41 | $25.68 | 9901 |
| 2023-06-09 | 25.38 | $25.59 | 9700 |
| 2023-06-08 | 25.35 | $25.63 | 5449 |
| 2023-06-07 | 25.33 | $25.54 | 2837 |
| 2023-06-06 | 25.30 | $25.57 | 4300 |
| 2023-06-05 | 25.27 | $25.48 | 8900 |
| 2023-06-02 | 25.25 | $25.56 | 9923 |
| 2023-06-01 | 25.22 | $25.32 | 6723 |
| 2023-05-31 | 25.21 | $25.18 | 11300 |
| 2023-05-30 | 25.21 | $25.26 | 7100 |
| 2023-05-26 | 25.21 | $25.26 | 11000 |
| 2023-05-25 | 25.20 | $25.07 | 4924 |
| 2023-05-24 | 25.22 | $25.06 | 5338 |
| 2023-05-23 | 25.23 | $25.18 | 18236 |
| 2023-05-22 | 25.24 | $25.24 | 35000 |
| 2023-05-19 | 25.24 | $25.28 | 646500 |
| 2023-05-18 | 25.23 | $25.31 | 4332 |
| 2023-05-17 | 25.23 | $25.24 | 11200 |
| 2023-05-16 | 25.22 | $25.10 | 4900 |
| 2023-05-15 | 25.24 | $25.22 | 5030 |
| 2023-05-12 | 25.24 | $25.15 | 4400 |
| 2023-05-11 | 25.25 | $25.21 | 11620 |
| 2023-05-10 | 25.25 | $25.25 | 4300 |
| 2023-05-09 | 25.25 | $25.11 | 1900 |
| 2023-05-08 | 25.27 | $25.23 | 22013 |
| 2023-05-05 | 25.27 | $25.27 | 4000 |
| 2023-05-04 | 25.27 | $25.05 | 14800 |
| 2023-05-03 | 25.29 | $25.15 | 128536 |
| 2023-05-02 | 25.31 | $25.24 | 11800 |
| 2023-05-01 | 25.32 | $25.39 | 12700 |
| 2023-04-28 | 25.31 | $25.44 | 7300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
31.36
2026-07-24
Close Price
$31.21
Vol: 1216
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.60
Average
28.40
Maximum
31.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.36 | $31.21 | 1216 |
| 2026-07-23 | 31.38 | $31.25 | 12541 |
| 2026-07-22 | 31.40 | $31.43 | 2400 |
| 2026-07-21 | 31.40 | $31.46 | 12339 |
| 2026-07-20 | 31.40 | $31.16 | 5826 |
| 2026-07-17 | 31.42 | $31.15 | 13218 |
| 2026-07-16 | 31.46 | $31.30 | 5700 |
| 2026-07-15 | 31.47 | $31.47 | 9600 |
| 2026-07-14 | 31.48 | $31.54 | 7700 |
| 2026-07-13 | 31.47 | $31.30 | 9942 |
| 2026-07-10 | 31.49 | $31.58 | 6231 |
| 2026-07-09 | 31.48 | $31.51 | 4809 |
| 2026-07-08 | 31.47 | $31.30 | 6620 |
| 2026-07-07 | 31.48 | $31.34 | 23243 |
| 2026-07-06 | 31.49 | $31.58 | 10504 |
| 2026-07-02 | 31.47 | $31.36 | 7143 |
| 2026-07-01 | 31.48 | $31.52 | 7300 |
| 2026-06-30 | 31.47 | $31.78 | 13900 |
| 2026-06-29 | 31.44 | $31.56 | 3700 |
| 2026-06-26 | 31.42 | $31.38 | 5520 |
| 2026-06-25 | 31.43 | $31.47 | 15900 |
| 2026-06-24 | 31.42 | $31.30 | 4302 |
| 2026-06-23 | 31.43 | $31.38 | 14112 |
| 2026-06-22 | 31.43 | $31.81 | 15137 |
| 2026-06-18 | 31.39 | $31.69 | 15949 |
| 2026-06-17 | 31.35 | $31.36 | 9800 |
| 2026-06-16 | 31.34 | $31.56 | 9900 |
| 2026-06-15 | 31.31 | $31.73 | 5026 |
| 2026-06-12 | 31.26 | $31.40 | 9026 |
| 2026-06-11 | 31.23 | $31.27 | 5219 |
| 2026-06-10 | 31.22 | $30.78 | 6539 |
| 2026-06-09 | 31.25 | $31.08 | 3200 |
| 2026-06-08 | 31.26 | $31.10 | 5800 |
| 2026-06-05 | 31.26 | $31.02 | 5800 |
| 2026-06-04 | 31.27 | $31.67 | 10411 |
| 2026-06-03 | 31.21 | $31.67 | 8900 |
| 2026-06-02 | 31.14 | $31.75 | 11905 |
| 2026-06-01 | 31.06 | $31.53 | 9500 |
| 2026-05-29 | 31.00 | $31.43 | 3600 |
| 2026-05-28 | 30.93 | $31.38 | 10000 |
| 2026-05-27 | 30.87 | $31.30 | 14500 |
| 2026-05-26 | 30.81 | $31.36 | 6602 |
| 2026-05-22 | 30.73 | $30.99 | 12412 |
| 2026-05-21 | 30.69 | $30.92 | 8021 |
| 2026-05-20 | 30.65 | $30.80 | 9834 |
| 2026-05-19 | 30.61 | $30.47 | 14600 |
| 2026-05-18 | 30.61 | $30.59 | 10016 |
| 2026-05-15 | 30.58 | $30.69 | 8400 |
| 2026-05-14 | 30.55 | $31.03 | 12240 |
| 2026-05-13 | 30.48 | $30.94 | 8490 |
| 2026-05-12 | 30.41 | $30.86 | 12500 |
| 2026-05-11 | 30.34 | $31.02 | 9540 |
| 2026-05-08 | 30.25 | $30.92 | 7017 |
| 2026-05-07 | 30.16 | $30.61 | 6545 |
| 2026-05-06 | 30.09 | $30.79 | 5011 |
| 2026-05-05 | 29.99 | $30.43 | 18115 |
| 2026-05-04 | 29.92 | $30.13 | 5330 |
| 2026-05-01 | 29.87 | $30.20 | 5600 |
| 2026-04-30 | 29.81 | $30.15 | 3200 |
| 2026-04-29 | 29.74 | $29.87 | 6100 |
| 2026-04-28 | 29.69 | $29.98 | 15600 |
| 2026-04-27 | 29.61 | $30.12 | 6719 |
| 2026-04-24 | 29.51 | $30.08 | 2700 |
| 2026-04-23 | 29.40 | $29.88 | 4500 |
| 2026-04-22 | 29.30 | $29.97 | 7313 |
| 2026-04-21 | 29.19 | $29.80 | 14000 |
| 2026-04-20 | 29.08 | $29.97 | 11438 |
| 2026-04-17 | 28.95 | $29.98 | 4200 |
| 2026-04-16 | 28.80 | $29.68 | 11800 |
| 2026-04-15 | 28.68 | $29.63 | 3649 |
| 2026-04-14 | 28.56 | $29.54 | 6300 |
| 2026-04-13 | 28.45 | $29.35 | 10700 |
| 2026-04-10 | 28.35 | $29.12 | 7204 |
| 2026-04-09 | 28.26 | $29.10 | 20000 |
| 2026-04-08 | 28.18 | $29.00 | 7500 |
| 2026-04-07 | 28.11 | $28.47 | 12616 |
| 2026-04-06 | 28.08 | $28.43 | 7944 |
| 2026-04-02 | 28.07 | $28.31 | 20500 |
| 2026-04-01 | 28.07 | $28.27 | 2922 |
| 2026-03-31 | 28.08 | $27.94 | 13700 |
| 2026-03-30 | 28.12 | $27.11 | 82613 |
| 2026-03-27 | 28.26 | $27.28 | 141329 |
| 2026-03-26 | 28.39 | $27.70 | 120321 |
| 2026-03-25 | 28.49 | $28.25 | 6942 |
| 2026-03-24 | 28.54 | $28.07 | 36201 |
| 2026-03-23 | 28.62 | $28.16 | 25700 |
| 2026-03-20 | 28.70 | $27.73 | 8430 |
| 2026-03-19 | 28.83 | $28.42 | 6318 |
| 2026-03-18 | 28.90 | $28.43 | 9642 |
| 2026-03-17 | 28.97 | $28.86 | 8600 |
| 2026-03-16 | 29.00 | $28.64 | 13900 |
| 2026-03-13 | 29.06 | $28.27 | 15335 |
| 2026-03-12 | 29.16 | $28.43 | 8400 |
| 2026-03-11 | 29.25 | $28.89 | 22132 |
| 2026-03-10 | 29.30 | $28.91 | 28800 |
| 2026-03-09 | 29.35 | $28.92 | 8820 |
| 2026-03-06 | 29.40 | $28.60 | 5400 |
| 2026-03-05 | 29.49 | $29.07 | 12300 |
| 2026-03-04 | 29.53 | $29.39 | 10800 |
| 2026-03-03 | 29.54 | $29.17 | 14024 |
| 2026-03-02 | 29.57 | $29.64 | 11828 |
| 2026-02-27 | 29.55 | $29.57 | 24046 |
| 2026-02-26 | 29.54 | $29.59 | 127103 |
| 2026-02-25 | 29.54 | $29.90 | 22533 |
| 2026-02-24 | 29.50 | $29.66 | 64400 |
| 2026-02-23 | 29.48 | $29.40 | 71643 |
| 2026-02-20 | 29.48 | $29.74 | 32236 |
| 2026-02-19 | 29.45 | $29.50 | 70848 |
| 2026-02-18 | 29.45 | $29.58 | 19022 |
| 2026-02-17 | 29.43 | $29.46 | 17643 |
| 2026-02-13 | 29.42 | $29.38 | 17525 |
| 2026-02-12 | 29.42 | $29.24 | 15507 |
| 2026-02-11 | 29.44 | $29.69 | 14113 |
| 2026-02-10 | 29.41 | $29.72 | 15600 |
| 2026-02-09 | 29.38 | $29.78 | 18700 |
| 2026-02-06 | 29.34 | $29.55 | 17031 |
| 2026-02-05 | 29.32 | $28.73 | 16600 |
| 2026-02-04 | 29.39 | $29.08 | 21111 |
| 2026-02-03 | 29.42 | $29.27 | 4500 |
| 2026-02-02 | 29.43 | $29.49 | 8200 |
| 2026-01-30 | 29.42 | $29.35 | 16143 |
| 2026-01-29 | 29.43 | $29.66 | 10400 |
| 2026-01-28 | 29.40 | $29.65 | 9715 |
| 2026-01-27 | 29.37 | $29.65 | 5648 |
| 2026-01-26 | 29.35 | $29.42 | 1503 |
| 2026-01-23 | 29.35 | $29.29 | 6600 |
| 2026-01-22 | 29.36 | $29.30 | 3600 |
| 2026-01-21 | 29.37 | $29.25 | 9713 |
| 2026-01-20 | 29.39 | $28.86 | 55200 |
| 2026-01-16 | 29.45 | $29.47 | 6700 |
| 2026-01-15 | 29.46 | $29.48 | 10600 |
| 2026-01-14 | 29.46 | $29.50 | 13100 |
| 2026-01-13 | 29.46 | $29.45 | 5925 |
| 2026-01-12 | 29.46 | $29.54 | 6430 |
| 2026-01-09 | 29.46 | $29.46 | 6400 |
| 2026-01-08 | 29.46 | $29.38 | 5800 |
| 2026-01-07 | 29.47 | $29.36 | 7900 |
| 2026-01-06 | 29.49 | $29.41 | 7900 |
| 2026-01-05 | 29.50 | $29.33 | 8700 |
| 2026-01-02 | 29.51 | $29.14 | 2802 |
| 2025-12-31 | 29.55 | $29.19 | 36048 |
| 2025-12-30 | 29.58 | $29.23 | 7748 |
| 2025-12-29 | 29.61 | $29.73 | 12646 |
| 2025-12-26 | 29.59 | $29.83 | 9237 |
| 2025-12-24 | 29.56 | $29.83 | 3300 |
| 2025-12-23 | 29.53 | $29.77 | 5100 |
| 2025-12-22 | 29.50 | $29.67 | 4860 |
| 2025-12-19 | 29.48 | $29.62 | 5100 |
| 2025-12-18 | 29.46 | $29.52 | 8200 |
| 2025-12-17 | 29.45 | $29.44 | 9602 |
| 2025-12-16 | 29.44 | $29.51 | 9900 |
| 2025-12-15 | 29.43 | $29.52 | 4300 |
| 2025-12-12 | 29.41 | $29.49 | 7412 |
| 2025-12-11 | 29.39 | $29.58 | 3700 |
| 2025-12-10 | 29.37 | $29.48 | 6900 |
| 2025-12-09 | 29.35 | $29.40 | 6900 |
| 2025-12-08 | 29.35 | $29.36 | 14834 |
| 2025-12-05 | 29.34 | $29.42 | 5700 |
| 2025-12-04 | 29.33 | $29.44 | 9633 |
| 2025-12-03 | 29.31 | $29.45 | 8132 |
| 2025-12-02 | 29.29 | $29.46 | 10800 |
| 2025-12-01 | 29.27 | $29.43 | 5843 |
| 2025-11-28 | 29.25 | $29.50 | 6913 |
| 2025-11-26 | 29.22 | $29.47 | 7400 |
| 2025-11-25 | 29.20 | $29.35 | 11632 |
| 2025-11-24 | 29.18 | $29.19 | 3738 |
| 2025-11-21 | 29.18 | $29.15 | 10331 |
| 2025-11-20 | 29.19 | $28.99 | 5300 |
| 2025-11-19 | 29.21 | $29.11 | 23400 |
| 2025-11-18 | 29.22 | $29.14 | 23330 |
| 2025-11-17 | 29.23 | $29.13 | 6600 |
| 2025-11-14 | 29.24 | $29.25 | 5600 |
| 2025-11-13 | 29.24 | $29.26 | 4839 |
| 2025-11-12 | 29.23 | $29.43 | 2500 |
| 2025-11-11 | 29.21 | $29.39 | 4539 |
| 2025-11-10 | 29.20 | $29.30 | 9300 |
| 2025-11-07 | 29.19 | $29.14 | 4642 |
| 2025-11-06 | 29.19 | $29.04 | 2627 |
| 2025-11-05 | 29.20 | $29.12 | 2520 |
| 2025-11-04 | 29.21 | $29.09 | 4200 |
| 2025-11-03 | 29.22 | $29.17 | 16400 |
| 2025-10-31 | 29.22 | $29.20 | 3324 |
| 2025-10-30 | 29.22 | $29.21 | 8843 |
| 2025-10-29 | 29.22 | $29.22 | 67100 |
| 2025-10-28 | 29.21 | $29.32 | 8300 |
| 2025-10-27 | 29.20 | $29.33 | 5700 |
| 2025-10-24 | 29.18 | $29.28 | 7906 |
| 2025-10-23 | 29.17 | $29.23 | 7400 |
| 2025-10-22 | 29.15 | $29.20 | 11300 |
| 2025-10-21 | 29.14 | $29.25 | 14613 |
| 2025-10-20 | 29.12 | $29.35 | 5636 |
| 2025-10-17 | 29.09 | $29.19 | 5900 |
| 2025-10-16 | 29.08 | $29.16 | 13026 |
| 2025-10-15 | 29.06 | $29.15 | 9900 |
| 2025-10-14 | 29.05 | $29.14 | 5900 |
| 2025-10-13 | 29.03 | $29.11 | 3800 |
| 2025-10-10 | 29.02 | $28.97 | 8700 |
| 2025-10-09 | 29.02 | $29.12 | 3926 |
| 2025-10-08 | 29.00 | $29.18 | 2500 |
| 2025-10-07 | 28.97 | $29.11 | 2100 |
| 2025-10-06 | 28.95 | $29.12 | 2507 |
| 2025-10-03 | 28.93 | $29.10 | 4684 |
| 2025-10-02 | 28.90 | $29.07 | 14300 |
| 2025-10-01 | 28.88 | $29.07 | 5000 |
| 2025-09-30 | 28.85 | $29.02 | 12117 |
| 2025-09-29 | 28.82 | $28.93 | 14700 |
| 2025-09-26 | 28.81 | $28.89 | 8449 |
| 2025-09-25 | 28.79 | $28.80 | 8700 |
| 2025-09-24 | 28.78 | $28.85 | 4189 |
| 2025-09-23 | 28.76 | $28.91 | 7813 |
| 2025-09-22 | 28.74 | $28.92 | 8800 |
| 2025-09-19 | 28.71 | $28.86 | 4100 |
| 2025-09-18 | 28.69 | $28.82 | 12700 |
| 2025-09-17 | 28.66 | $28.81 | 8700 |
| 2025-09-16 | 28.64 | $28.80 | 15925 |
| 2025-09-15 | 28.61 | $28.78 | 5136 |
| 2025-09-12 | 28.59 | $28.78 | 5840 |
| 2025-09-11 | 28.56 | $28.81 | 5800 |
| 2025-09-10 | 28.53 | $28.68 | 3500 |
| 2025-09-09 | 28.51 | $28.68 | 2631 |
| 2025-09-08 | 28.48 | $28.67 | 3700 |
| 2025-09-05 | 28.46 | $28.61 | 3300 |
| 2025-09-04 | 28.44 | $28.61 | 5300 |
| 2025-09-03 | 28.42 | $28.53 | 6903 |
| 2025-09-02 | 28.40 | $28.45 | 6000 |
| 2025-08-29 | 28.39 | $28.48 | 4946 |
| 2025-08-28 | 28.37 | $28.49 | 7100 |
| 2025-08-27 | 28.36 | $28.46 | 4649 |
| 2025-08-26 | 28.34 | $28.41 | 8247 |
| 2025-08-25 | 28.33 | $28.38 | 4400 |
| 2025-08-22 | 28.31 | $28.45 | 9236 |
| 2025-08-21 | 28.30 | $28.33 | 7100 |
| 2025-08-20 | 28.29 | $28.37 | 5418 |
| 2025-08-19 | 28.28 | $28.35 | 3730 |
| 2025-08-18 | 28.26 | $28.34 | 7135 |
| 2025-08-15 | 28.25 | $28.36 | 2847 |
| 2025-08-14 | 28.24 | $28.37 | 3300 |
| 2025-08-13 | 28.22 | $28.40 | 7401 |
| 2025-08-12 | 28.20 | $28.30 | 7400 |
| 2025-08-11 | 28.18 | $28.22 | 18900 |
| 2025-08-08 | 28.17 | $28.28 | 8300 |
| 2025-08-07 | 28.16 | $28.22 | 4812 |
| 2025-08-06 | 28.15 | $28.26 | 3903 |
| 2025-08-05 | 28.13 | $28.18 | 3148 |
| 2025-08-04 | 28.12 | $28.19 | 4548 |
| 2025-08-01 | 28.11 | $28.09 | 4824 |
| 2025-07-31 | 28.11 | $28.09 | 4200 |
| 2025-07-30 | 28.11 | $28.13 | 4813 |
| 2025-07-29 | 28.11 | $28.20 | 4200 |
| 2025-07-28 | 28.09 | $28.14 | 9010 |
| 2025-07-25 | 28.09 | $28.22 | 2800 |
| 2025-07-24 | 28.07 | $28.19 | 6100 |
| 2025-07-23 | 28.05 | $28.18 | 4116 |
| 2025-07-22 | 28.04 | $28.17 | 7425 |
| 2025-07-21 | 28.02 | $28.13 | 3200 |
| 2025-07-18 | 28.00 | $28.04 | 6300 |
| 2025-07-17 | 28.00 | $28.05 | 7500 |
| 2025-07-16 | 27.99 | $28.00 | 8337 |
| 2025-07-15 | 27.98 | $27.96 | 1400 |
| 2025-07-14 | 27.97 | $27.99 | 2712 |
| 2025-07-11 | 27.97 | $27.97 | 5700 |
| 2025-07-10 | 27.96 | $28.03 | 5544 |
| 2025-07-09 | 27.94 | $28.03 | 4400 |
| 2025-07-08 | 27.93 | $28.00 | 19700 |
| 2025-07-07 | 27.91 | $27.96 | 6100 |
| 2025-07-03 | 27.90 | $28.12 | 3700 |
| 2025-07-02 | 27.88 | $28.05 | 5200 |
| 2025-07-01 | 27.85 | $28.05 | 10985 |
| 2025-06-30 | 27.83 | $28.04 | 12138 |
| 2025-06-27 | 27.80 | $27.96 | 2230 |
| 2025-06-26 | 27.78 | $27.94 | 4900 |
| 2025-06-25 | 27.77 | $27.84 | 8474 |
| 2025-06-24 | 27.75 | $27.90 | 7546 |
| 2025-06-23 | 27.74 | $27.78 | 6318 |
| 2025-06-20 | 27.73 | $27.66 | 2803 |
| 2025-06-18 | 27.73 | $27.71 | 7400 |
| 2025-06-17 | 27.73 | $27.74 | 5700 |
| 2025-06-16 | 27.72 | $27.78 | 2218 |
| 2025-06-13 | 27.72 | $27.72 | 9608 |
| 2025-06-12 | 27.71 | $27.83 | 8515 |
| 2025-06-11 | 27.69 | $27.76 | 2201 |
| 2025-06-10 | 27.68 | $27.75 | 16400 |
| 2025-06-09 | 27.67 | $27.70 | 5300 |
| 2025-06-06 | 27.66 | $27.76 | 4130 |
| 2025-06-05 | 27.64 | $27.75 | 4314 |
| 2025-06-04 | 27.63 | $27.79 | 2043 |
| 2025-06-03 | 27.60 | $27.75 | 9029 |
| 2025-06-02 | 27.58 | $27.73 | 5606 |
| 2025-05-30 | 27.56 | $27.67 | 2214 |
| 2025-05-29 | 27.55 | $27.66 | 3600 |
| 2025-05-28 | 27.53 | $27.56 | 2300 |
| 2025-05-27 | 27.52 | $27.60 | 3549 |
| 2025-05-23 | 27.51 | $27.52 | 5400 |
| 2025-05-22 | 27.50 | $27.49 | 8873 |
| 2025-05-21 | 27.49 | $27.54 | 6818 |
| 2025-05-20 | 27.47 | $27.67 | 19840 |
| 2025-05-19 | 27.44 | $27.71 | 1347 |
| 2025-05-16 | 27.40 | $27.66 | 3600 |
| 2025-05-15 | 27.36 | $27.56 | 4700 |
| 2025-05-14 | 27.33 | $27.40 | 2639 |
| 2025-05-13 | 27.31 | $27.48 | 3100 |
| 2025-05-12 | 27.28 | $27.48 | 9400 |
| 2025-05-09 | 27.25 | $27.37 | 8300 |
| 2025-05-08 | 27.22 | $27.35 | 4249 |
| 2025-05-07 | 27.20 | $27.38 | 3207 |
| 2025-05-06 | 27.17 | $27.40 | 11572 |
| 2025-05-05 | 27.13 | $27.40 | 4422 |
| 2025-05-02 | 27.09 | $27.38 | 16400 |
| 2025-05-01 | 27.05 | $27.29 | 3508 |
| 2025-04-30 | 27.02 | $27.32 | 2641 |
| 2025-04-29 | 26.99 | $27.27 | 11117 |
| 2025-04-28 | 26.97 | $27.23 | 5026 |
| 2025-04-25 | 26.95 | $27.20 | 3247 |
| 2025-04-24 | 26.94 | $27.11 | 8200 |
| 2025-04-23 | 26.94 | $26.98 | 5802 |
| 2025-04-22 | 26.95 | $26.89 | 4600 |
| 2025-04-21 | 26.98 | $26.71 | 6000 |
| 2025-04-17 | 27.03 | $26.85 | 3430 |
| 2025-04-16 | 27.07 | $26.91 | 4600 |
| 2025-04-15 | 27.12 | $26.96 | 4800 |
| 2025-04-14 | 27.15 | $26.87 | 2400 |
| 2025-04-11 | 27.21 | $26.85 | 6500 |
| 2025-04-10 | 27.26 | $26.74 | 4721 |
| 2025-04-09 | 27.33 | $27.12 | 4018 |
| 2025-04-08 | 27.37 | $26.37 | 9600 |
| 2025-04-07 | 27.48 | $26.69 | 8121 |
| 2025-04-04 | 27.57 | $26.69 | 19731 |
| 2025-04-03 | 27.66 | $27.29 | 2800 |
| 2025-04-02 | 27.70 | $27.67 | 6265 |
| 2025-04-01 | 27.70 | $27.67 | 5809 |
| 2025-03-31 | 27.70 | $27.64 | 8403 |
| 2025-03-28 | 27.71 | $27.53 | 7500 |
| 2025-03-27 | 27.74 | $27.75 | 7600 |
| 2025-03-26 | 27.74 | $27.80 | 4600 |
| 2025-03-25 | 27.74 | $27.95 | 9100 |
| 2025-03-24 | 27.73 | $27.95 | 11200 |
| 2025-03-21 | 27.72 | $27.73 | 7500 |
| 2025-03-20 | 27.74 | $27.70 | 21013 |
| 2025-03-19 | 27.76 | $27.77 | 35000 |
| 2025-03-18 | 27.78 | $27.49 | 6246 |
| 2025-03-17 | 27.84 | $27.76 | 7400 |
| 2025-03-14 | 27.87 | $27.63 | 25044 |
| 2025-03-13 | 27.91 | $27.31 | 14800 |
| 2025-03-12 | 28.00 | $27.48 | 23900 |
| 2025-03-11 | 28.07 | $27.50 | 5436 |
| 2025-03-10 | 28.14 | $27.62 | 233600 |
| 2025-03-07 | 28.21 | $27.90 | 5400 |
| 2025-03-06 | 28.25 | $27.81 | 24600 |
| 2025-03-05 | 28.30 | $28.05 | 47900 |
| 2025-03-04 | 28.34 | $27.96 | 13491 |
| 2025-03-03 | 28.38 | $28.11 | 12300 |
| 2025-02-28 | 28.41 | $28.38 | 16444 |
| 2025-02-27 | 28.42 | $28.01 | 10419 |
| 2025-02-26 | 28.46 | $28.34 | 16200 |
| 2025-02-25 | 28.47 | $28.37 | 11800 |
| 2025-02-24 | 28.49 | $28.29 | 11300 |
| 2025-02-21 | 28.51 | $28.38 | 7021 |
| 2025-02-20 | 28.52 | $28.62 | 20428 |
| 2025-02-19 | 28.51 | $28.65 | 5600 |
| 2025-02-18 | 28.49 | $28.56 | 11800 |
| 2025-02-14 | 28.49 | $28.56 | 17031 |
| 2025-02-13 | 28.48 | $28.59 | 20617 |
| 2025-02-12 | 28.47 | $28.35 | 7133 |
| 2025-02-11 | 28.48 | $28.52 | 182212 |
| 2025-02-10 | 28.46 | $28.47 | 12114 |
| 2025-02-07 | 28.45 | $28.36 | 4547 |
| 2025-02-06 | 28.44 | $28.52 | 12335 |
| 2025-02-05 | 28.42 | $28.57 | 6400 |
| 2025-02-04 | 28.38 | $28.40 | 7100 |
| 2025-02-03 | 28.37 | $28.57 | 17800 |
| 2025-01-31 | 28.33 | $28.20 | 4600 |
| 2025-01-30 | 28.32 | $28.50 | 9700 |
| 2025-01-29 | 28.29 | $28.50 | 10000 |
| 2025-01-28 | 28.26 | $28.57 | 7431 |
| 2025-01-27 | 28.24 | $28.50 | 9700 |
| 2025-01-24 | 28.24 | $28.47 | 10600 |
| 2025-01-23 | 28.26 | $28.91 | 20246 |
| 2025-01-22 | 28.24 | $28.54 | 7200 |
| 2025-01-21 | 28.27 | $28.39 | 8058 |
| 2025-01-17 | 28.32 | $28.49 | 4009 |
| 2025-01-16 | 28.38 | $28.09 | 11692 |
| 2025-01-15 | 28.49 | $28.21 | 5010 |
| 2025-01-14 | 28.61 | $27.74 | 47108 |
| 2025-01-13 | 28.80 | $27.46 | 4213 |
| 2025-01-10 | 29.03 | $27.38 | 3600 |
| 2025-01-08 | 29.29 | $27.93 | 8240 |
| 2025-01-07 | 29.51 | $27.79 | 18007 |
| 2025-01-06 | 29.77 | $27.98 | 7400 |
| 2025-01-03 | 30.04 | $28.01 | 6300 |
| 2025-01-02 | 30.32 | $27.71 | 8400 |
| 2024-12-31 | 30.64 | $27.74 | 182600 |
| 2024-12-30 | 30.99 | $27.85 | 33205 |
| 2024-12-27 | 31.35 | $30.94 | 9639 |
| 2024-12-26 | 31.41 | $31.33 | 5632 |
| 2024-12-24 | 31.45 | $31.22 | 4500 |
| 2024-12-23 | 31.49 | $30.94 | 4900 |
| 2024-12-20 | 31.57 | $30.83 | 5300 |
| 2024-12-19 | 31.66 | $30.55 | 5200 |
| 2024-12-18 | 31.79 | $30.65 | 2804 |
| 2024-12-17 | 31.90 | $31.67 | 8423 |
| 2024-12-16 | 31.92 | $31.87 | 3500 |
| 2024-12-13 | 31.91 | $31.70 | 3500 |
| 2024-12-12 | 31.92 | $31.81 | 2600 |
| 2024-12-11 | 31.91 | $31.96 | 8420 |
| 2024-12-10 | 31.89 | $31.74 | 3000 |
| 2024-12-09 | 31.90 | $31.85 | 2000 |
| 2024-12-06 | 31.89 | $32.13 | 2302 |
| 2024-12-05 | 31.85 | $32.11 | 5239 |
| 2024-12-04 | 31.81 | $32.23 | 2000 |
| 2024-12-03 | 31.75 | $32.11 | 4000 |
| 2024-12-02 | 31.70 | $32.05 | 2016 |
| 2024-11-29 | 31.64 | $32.05 | 3900 |
| 2024-11-27 | 31.58 | $32.12 | 8100 |
| 2024-11-26 | 31.50 | $32.00 | 5123 |
| 2024-11-25 | 31.43 | $32.01 | 6813 |
| 2024-11-22 | 31.36 | $31.73 | 1700 |
| 2024-11-21 | 31.30 | $31.60 | 2300 |
| 2024-11-20 | 31.26 | $31.31 | 2713 |
| 2024-11-19 | 31.24 | $31.29 | 4742 |
| 2024-11-18 | 31.22 | $31.12 | 9000 |
| 2024-11-15 | 31.22 | $30.87 | 6715 |
| 2024-11-14 | 31.24 | $31.41 | 5400 |
| 2024-11-13 | 31.21 | $31.55 | 2800 |
| 2024-11-12 | 31.17 | $31.66 | 4100 |
| 2024-11-11 | 31.11 | $31.84 | 3133 |
| 2024-11-08 | 31.04 | $31.76 | 4100 |
| 2024-11-07 | 30.96 | $31.67 | 10400 |
| 2024-11-06 | 30.90 | $31.51 | 3601 |
| 2024-11-05 | 30.84 | $30.90 | 5847 |
| 2024-11-04 | 30.84 | $30.46 | 2800 |
| 2024-11-01 | 30.89 | $30.51 | 4800 |
| 2024-10-31 | 30.93 | $30.46 | 800 |
| 2024-10-30 | 30.98 | $30.84 | 900 |
| 2024-10-29 | 30.99 | $30.91 | 2600 |
| 2024-10-28 | 30.99 | $30.89 | 5319 |
| 2024-10-25 | 31.00 | $30.82 | 2200 |
| 2024-10-24 | 31.01 | $30.88 | 3800 |
| 2024-10-23 | 31.02 | $30.86 | 4800 |
| 2024-10-22 | 31.02 | $30.99 | 2800 |
| 2024-10-21 | 31.02 | $31.15 | 2900 |
| 2024-10-18 | 31.00 | $31.30 | 2500 |
| 2024-10-17 | 30.96 | $31.25 | 1200 |
| 2024-10-16 | 30.92 | $31.16 | 1215 |
| 2024-10-15 | 30.89 | $31.02 | 2502 |
| 2024-10-14 | 30.87 | $31.31 | 3402 |
| 2024-10-11 | 30.82 | $31.12 | 2800 |
| 2024-10-10 | 30.79 | $30.87 | 5700 |
| 2024-10-09 | 30.77 | $31.00 | 2600 |
| 2024-10-08 | 30.74 | $30.82 | 8700 |
| 2024-10-07 | 30.73 | $30.50 | 4100 |
| 2024-10-04 | 30.74 | $30.86 | 2400 |
| 2024-10-03 | 30.71 | $30.55 | 3200 |
| 2024-10-02 | 30.71 | $30.67 | 1600 |
| 2024-10-01 | 30.69 | $30.79 | 6718 |
| 2024-09-30 | 30.66 | $31.00 | 5500 |
| 2024-09-27 | 30.60 | $30.82 | 11200 |
| 2024-09-26 | 30.56 | $30.88 | 1122 |
| 2024-09-25 | 30.51 | $30.79 | 2541 |
| 2024-09-24 | 30.47 | $30.89 | 13100 |
| 2024-09-23 | 30.42 | $30.85 | 1300 |
| 2024-09-20 | 30.36 | $30.76 | 2013 |
| 2024-09-19 | 30.32 | $30.82 | 9235 |
| 2024-09-18 | 30.27 | $30.54 | 4800 |
| 2024-09-17 | 30.24 | $30.54 | 5002 |
| 2024-09-16 | 30.21 | $30.54 | 2840 |
| 2024-09-13 | 30.18 | $30.54 | 2300 |
| 2024-09-12 | 30.15 | $30.30 | 8800 |
| 2024-09-11 | 30.13 | $30.23 | 4600 |
| 2024-09-10 | 30.13 | $30.04 | 7600 |
| 2024-09-09 | 30.13 | $29.88 | 5100 |
| 2024-09-06 | 30.15 | $29.70 | 4349 |
| 2024-09-05 | 30.18 | $30.04 | 6815 |
| 2024-09-04 | 30.18 | $30.13 | 1400 |
| 2024-09-03 | 30.16 | $29.39 | 3619 |
| 2024-08-30 | 30.20 | $30.53 | 5714 |
| 2024-08-29 | 30.13 | $30.34 | 5100 |
| 2024-08-28 | 30.08 | $30.41 | 3712 |
| 2024-08-27 | 30.02 | $30.56 | 4800 |
| 2024-08-26 | 29.95 | $30.43 | 2900 |
| 2024-08-23 | 29.88 | $30.55 | 6237 |
| 2024-08-22 | 29.80 | $30.22 | 3708 |
| 2024-08-21 | 29.75 | $30.49 | 8642 |
| 2024-08-20 | 29.67 | $30.22 | 3327 |
| 2024-08-19 | 29.62 | $30.25 | 3700 |
| 2024-08-16 | 29.56 | $30.03 | 15300 |
| 2024-08-15 | 29.53 | $30.11 | 9200 |
| 2024-08-14 | 29.49 | $29.80 | 4001 |
| 2024-08-13 | 29.48 | $29.61 | 6128 |
| 2024-08-12 | 29.50 | $29.28 | 5900 |
| 2024-08-09 | 29.56 | $29.30 | 2500 |
| 2024-08-08 | 29.62 | $29.22 | 3523 |
| 2024-08-07 | 29.70 | $28.72 | 2200 |
| 2024-08-06 | 29.83 | $28.86 | 10900 |
| 2024-08-05 | 29.96 | $28.59 | 3200 |
| 2024-08-02 | 30.12 | $29.38 | 6223 |
| 2024-08-01 | 30.22 | $29.82 | 8100 |
| 2024-07-31 | 30.27 | $30.38 | 12200 |
| 2024-07-30 | 30.27 | $29.84 | 2700 |
| 2024-07-29 | 30.32 | $30.06 | 4400 |
| 2024-07-26 | 30.35 | $30.01 | 1721 |
| 2024-07-25 | 30.39 | $29.72 | 5246 |
| 2024-07-24 | 30.45 | $29.76 | 3000 |
| 2024-07-23 | 30.52 | $30.40 | 7400 |
| 2024-07-22 | 30.52 | $30.56 | 2200 |
| 2024-07-19 | 30.50 | $30.17 | 1200 |
| 2024-07-18 | 30.52 | $30.50 | 4126 |
| 2024-07-17 | 30.51 | $30.60 | 4200 |
| 2024-07-16 | 30.48 | $31.00 | 38500 |
| 2024-07-15 | 30.42 | $30.82 | 8511 |
| 2024-07-12 | 30.36 | $30.75 | 5043 |
| 2024-07-11 | 30.31 | $30.59 | 1846 |
| 2024-07-10 | 30.27 | $30.73 | 6700 |
| 2024-07-09 | 30.21 | $30.51 | 6200 |
| 2024-07-08 | 30.16 | $30.42 | 4000 |
| 2024-07-05 | 30.12 | $30.39 | 3011 |
| 2024-07-03 | 30.08 | $30.38 | 2400 |
| 2024-07-02 | 30.04 | $30.19 | 1843 |
| 2024-07-01 | 30.01 | $30.14 | 11000 |
| 2024-06-28 | 29.98 | $30.03 | 4337 |
| 2024-06-27 | 29.95 | $30.11 | 2500 |
| 2024-06-26 | 29.92 | $30.07 | 4847 |
| 2024-06-25 | 29.88 | $30.10 | 3333 |
| 2024-06-24 | 29.84 | $29.99 | 11800 |
| 2024-06-21 | 29.80 | $30.15 | 7431 |
| 2024-06-20 | 29.75 | $30.19 | 8200 |
| 2024-06-18 | 29.69 | $30.24 | 4641 |
| 2024-06-17 | 29.62 | $30.14 | 6100 |
| 2024-06-14 | 29.56 | $29.85 | 5416 |
| 2024-06-13 | 29.52 | $29.87 | 2433 |
| 2024-06-12 | 29.47 | $29.91 | 6500 |
| 2024-06-11 | 29.42 | $29.64 | 8503 |
| 2024-06-10 | 29.40 | $29.61 | 4900 |
| 2024-06-07 | 29.37 | $29.55 | 2900 |
| 2024-06-06 | 29.34 | $29.67 | 9300 |
| 2024-06-05 | 29.30 | $29.63 | 10300 |
| 2024-06-04 | 29.26 | $29.26 | 5300 |
| 2024-06-03 | 29.25 | $29.26 | 2100 |
| 2024-05-31 | 29.24 | $29.24 | 3448 |
| 2024-05-30 | 29.23 | $29.03 | 5923 |
| 2024-05-29 | 29.23 | $29.16 | 5000 |
| 2024-05-28 | 29.21 | $29.37 | 10400 |
| 2024-05-24 | 29.16 | $29.37 | 701 |
| 2024-05-23 | 29.11 | $29.25 | 4338 |
| 2024-05-22 | 29.07 | $29.36 | 9000 |
| 2024-05-21 | 29.01 | $29.51 | 3200 |
| 2024-05-20 | 28.93 | $29.50 | 1900 |
| 2024-05-17 | 28.84 | $29.37 | 16000 |
| 2024-05-16 | 28.76 | $29.33 | 15840 |
| 2024-05-15 | 28.67 | $29.50 | 10300 |
| 2024-05-14 | 28.56 | $29.07 | 13226 |
| 2024-05-13 | 28.48 | $28.97 | 6426 |
| 2024-05-10 | 28.41 | $28.95 | 9821 |
| 2024-05-09 | 28.34 | $28.89 | 9400 |
| 2024-05-08 | 28.28 | $28.76 | 3618 |
| 2024-05-07 | 28.22 | $28.83 | 4832 |
| 2024-05-06 | 28.16 | $28.74 | 6529 |
| 2024-05-03 | 28.11 | $28.56 | 8900 |
| 2024-05-02 | 28.08 | $28.13 | 14500 |
| 2024-05-01 | 28.09 | $27.82 | 12933 |
| 2024-04-30 | 28.14 | $27.87 | 10032 |
| 2024-04-29 | 28.18 | $28.30 | 9800 |
| 2024-04-26 | 28.19 | $28.25 | 9826 |
| 2024-04-25 | 28.21 | $28.04 | 5443 |
| 2024-04-24 | 28.25 | $28.17 | 12824 |
| 2024-04-23 | 28.29 | $28.17 | 12000 |
| 2024-04-22 | 28.33 | $27.80 | 60431 |
| 2024-04-19 | 28.40 | $27.60 | 18400 |
| 2024-04-18 | 28.51 | $27.82 | 5300 |
| 2024-04-17 | 28.60 | $27.84 | 5828 |
| 2024-04-16 | 28.69 | $28.07 | 4200 |
| 2024-04-15 | 28.76 | $28.09 | 10611 |
| 2024-04-12 | 28.83 | $28.46 | 5903 |
| 2024-04-11 | 28.87 | $28.83 | 15645 |
| 2024-04-10 | 28.87 | $28.57 | 11317 |
| 2024-04-09 | 28.90 | $28.90 | 4913 |
| 2024-04-08 | 28.89 | $28.85 | 9635 |
| 2024-04-05 | 28.89 | $28.89 | 4202 |
| 2024-04-04 | 28.88 | $28.65 | 11100 |
| 2024-04-03 | 28.89 | $28.96 | 10400 |
| 2024-04-02 | 28.87 | $28.85 | 9200 |
| 2024-04-01 | 28.86 | $29.06 | 24200 |
| 2024-03-28 | 28.83 | $29.12 | 10609 |
| 2024-03-27 | 28.79 | $29.15 | 2700 |
| 2024-03-26 | 28.74 | $28.89 | 114209 |
| 2024-03-25 | 28.71 | $28.95 | 13825 |
| 2024-03-22 | 28.67 | $29.07 | 3500 |
| 2024-03-21 | 28.62 | $29.08 | 4100 |
| 2024-03-20 | 28.56 | $28.91 | 6300 |
| 2024-03-19 | 28.52 | $28.62 | 121900 |
| 2024-03-18 | 28.49 | $28.50 | 9506 |
| 2024-03-15 | 28.48 | $28.40 | 326400 |
| 2024-03-14 | 28.47 | $28.55 | 10500 |
| 2024-03-13 | 28.45 | $28.74 | 304344 |
| 2024-03-12 | 28.40 | $28.83 | 171100 |
| 2024-03-11 | 28.34 | $28.50 | 167700 |
| 2024-03-08 | 28.31 | $28.54 | 11819 |
| 2024-03-07 | 28.27 | $28.71 | 802 |
| 2024-03-06 | 28.21 | $28.43 | 18623 |
| 2024-03-05 | 28.18 | $28.24 | 13000 |
| 2024-03-04 | 28.16 | $28.54 | 18638 |
| 2024-03-01 | 28.11 | $28.56 | 248410 |
| 2024-02-29 | 28.05 | $28.30 | 4111 |
| 2024-02-28 | 28.01 | $28.16 | 11316 |
| 2024-02-27 | 27.98 | $28.31 | 18534 |
| 2024-02-26 | 27.93 | $28.23 | 30600 |
| 2024-02-23 | 27.89 | $28.26 | 14000 |
| 2024-02-22 | 27.84 | $28.23 | 9905 |
| 2024-02-21 | 27.80 | $27.75 | 27400 |
| 2024-02-20 | 27.79 | $27.73 | 245433 |
| 2024-02-16 | 27.79 | $27.86 | 32700 |
| 2024-02-15 | 27.76 | $28.06 | 32035 |
| 2024-02-14 | 27.72 | $27.97 | 21700 |
| 2024-02-13 | 27.68 | $27.70 | 22402 |
| 2024-02-12 | 27.66 | $28.03 | 32900 |
| 2024-02-09 | 27.60 | $28.08 | 71647 |
| 2024-02-08 | 27.54 | $27.83 | 49747 |
| 2024-02-07 | 27.49 | $27.76 | 51022 |
| 2024-02-06 | 27.45 | $27.69 | 23100 |
| 2024-02-05 | 27.41 | $27.64 | 22200 |
| 2024-02-02 | 27.37 | $27.67 | 32600 |
| 2024-02-01 | 27.32 | $27.52 | 25749 |
| 2024-01-31 | 27.28 | $27.23 | 31840 |
| 2024-01-30 | 27.26 | $27.63 | 8900 |
| 2024-01-29 | 27.21 | $27.67 | 8600 |
| 2024-01-26 | 27.15 | $27.49 | 26600 |
| 2024-01-25 | 27.10 | $27.52 | 20400 |
| 2024-01-24 | 27.05 | $27.46 | 20800 |
| 2024-01-23 | 27.01 | $27.37 | 13130 |
| 2024-01-22 | 26.97 | $27.37 | 10300 |
| 2024-01-19 | 26.92 | $27.26 | 17800 |
| 2024-01-18 | 26.89 | $26.96 | 11134 |
| 2024-01-17 | 26.88 | $26.77 | 60600 |
| 2024-01-16 | 26.90 | $26.87 | 10900 |
| 2024-01-12 | 26.90 | $27.07 | 14200 |
| 2024-01-11 | 26.88 | $26.99 | 65400 |
| 2024-01-10 | 26.86 | $26.97 | 10900 |
| 2024-01-09 | 26.85 | $26.85 | 11700 |
| 2024-01-08 | 26.84 | $26.92 | 15601 |
| 2024-01-05 | 26.83 | $26.57 | 13400 |
| 2024-01-04 | 26.84 | $26.59 | 34000 |
| 2024-01-03 | 26.85 | $26.60 | 18439 |
| 2024-01-02 | 26.85 | $26.90 | 26000 |
| 2023-12-29 | 26.83 | $27.04 | 13500 |
| 2023-12-28 | 26.78 | $27.12 | 6400 |
| 2023-12-27 | 26.72 | $27.17 | 14349 |
| 2023-12-26 | 26.65 | $27.07 | 14847 |
| 2023-12-22 | 26.59 | $26.95 | 18500 |
| 2023-12-21 | 26.52 | $26.89 | 4927 |
| 2023-12-20 | 26.47 | $26.66 | 70833 |
| 2023-12-19 | 26.42 | $27.05 | 13323 |
| 2023-12-18 | 26.34 | $26.85 | 42300 |
| 2023-12-15 | 26.27 | $26.80 | 18100 |
| 2023-12-14 | 26.19 | $26.82 | 17334 |
| 2023-12-13 | 26.12 | $26.59 | 18205 |
| 2023-12-12 | 26.05 | $26.45 | 7800 |
| 2023-12-11 | 26.00 | $26.35 | 47600 |
| 2023-12-08 | 25.95 | $26.21 | 24106 |
| 2023-12-07 | 25.91 | $26.13 | 7827 |
| 2023-12-06 | 25.87 | $25.94 | 15300 |
| 2023-12-05 | 25.84 | $26.06 | 43019 |
| 2023-12-04 | 25.80 | $26.03 | 17100 |
| 2023-12-01 | 25.76 | $26.18 | 17213 |
| 2023-11-30 | 25.69 | $25.94 | 21638 |
| 2023-11-29 | 25.65 | $25.88 | 39000 |
| 2023-11-28 | 25.60 | $25.85 | 29200 |
| 2023-11-27 | 25.55 | $25.82 | 15300 |
| 2023-11-24 | 25.49 | $25.83 | 12630 |
| 2023-11-22 | 25.42 | $25.88 | 11200 |
| 2023-11-21 | 25.35 | $25.68 | 19000 |
| 2023-11-20 | 25.28 | $25.86 | 10000 |
| 2023-11-17 | 25.20 | $25.74 | 38600 |
| 2023-11-16 | 25.12 | $25.61 | 16002 |
| 2023-11-15 | 25.04 | $25.68 | 10100 |
| 2023-11-14 | 24.96 | $25.65 | 14200 |
| 2023-11-13 | 24.88 | $25.23 | 30100 |
| 2023-11-10 | 24.84 | $25.26 | 27545 |
| 2023-11-09 | 24.79 | $24.94 | 21500 |
| 2023-11-08 | 24.77 | $25.14 | 45300 |
| 2023-11-07 | 24.74 | $25.12 | 25600 |
| 2023-11-06 | 24.70 | $25.20 | 29805 |
| 2023-11-03 | 24.66 | $25.17 | 6647 |
| 2023-11-02 | 24.62 | $24.93 | 12900 |
| 2023-11-01 | 24.60 | $24.59 | 21601 |
| 2023-10-31 | 24.61 | $24.45 | 20812 |
| 2023-10-30 | 24.64 | $24.33 | 17000 |
| 2023-10-27 | 24.68 | $24.15 | 26400 |
| 2023-10-26 | 24.74 | $24.24 | 26500 |
| 2023-10-25 | 24.80 | $24.40 | 13500 |
| 2023-10-24 | 24.84 | $24.59 | 13023 |
| 2023-10-23 | 24.86 | $24.55 | 9243 |
| 2023-10-20 | 24.90 | $24.60 | 25517 |
| 2023-10-19 | 24.93 | $24.82 | 13608 |
| 2023-10-18 | 24.94 | $24.93 | 8600 |
| 2023-10-17 | 24.94 | $25.15 | 8835 |
| 2023-10-16 | 24.92 | $25.11 | 8700 |
| 2023-10-13 | 24.91 | $24.89 | 17400 |
| 2023-10-12 | 24.92 | $24.98 | 10420 |
| 2023-10-11 | 24.93 | $25.15 | 11000 |
| 2023-10-10 | 24.93 | $25.06 | 29011 |
| 2023-10-09 | 24.93 | $24.92 | 8000 |
| 2023-10-06 | 24.96 | $24.82 | 31141 |
| 2023-10-05 | 25.00 | $24.64 | 12000 |
| 2023-10-04 | 25.06 | $24.67 | 74237 |
| 2023-10-03 | 25.12 | $24.54 | 29600 |
| 2023-10-02 | 25.20 | $24.84 | 9700 |
| 2023-09-29 | 25.26 | $24.89 | 13600 |
| 2023-09-28 | 25.32 | $24.97 | 20521 |
| 2023-09-27 | 25.38 | $24.89 | 9739 |
| 2023-09-26 | 25.45 | $24.75 | 6200 |
| 2023-09-25 | 25.54 | $25.10 | 7400 |
| 2023-09-22 | 25.59 | $25.04 | 9900 |
| 2023-09-21 | 25.65 | $25.07 | 5200 |
| 2023-09-20 | 25.72 | $25.36 | 6000 |
| 2023-09-19 | 25.75 | $25.64 | 12900 |
| 2023-09-18 | 25.76 | $25.64 | 22541 |
| 2023-09-15 | 25.76 | $25.70 | 4200 |
| 2023-09-14 | 25.76 | $25.89 | 3909 |
| 2023-09-13 | 25.74 | $25.72 | 11615 |
| 2023-09-12 | 25.73 | $25.69 | 25723 |
| 2023-09-11 | 25.73 | $25.79 | 7133 |
| 2023-09-08 | 25.72 | $25.66 | 14217 |
| 2023-09-07 | 25.72 | $25.67 | 86500 |
| 2023-09-06 | 25.72 | $25.79 | 21001 |
| 2023-09-05 | 25.71 | $25.88 | 19501 |
| 2023-09-01 | 25.70 | $26.09 | 31100 |
| 2023-08-31 | 25.66 | $26.05 | 12500 |
| 2023-08-30 | 25.63 | $26.03 | 8103 |
| 2023-08-29 | 25.60 | $25.89 | 14700 |
| 2023-08-28 | 25.59 | $25.56 | 13144 |
| 2023-08-25 | 25.61 | $25.41 | 9200 |
| 2023-08-24 | 25.66 | $25.33 | 10400 |
| 2023-08-23 | 25.71 | $25.61 | 71333 |
| 2023-08-22 | 25.75 | $25.38 | 12100 |
| 2023-08-21 | 25.81 | $25.44 | 34700 |
| 2023-08-18 | 25.87 | $25.31 | 12824 |
| 2023-08-17 | 25.95 | $25.29 | 4500 |
| 2023-08-16 | 26.03 | $25.50 | 22025 |
| 2023-08-15 | 26.10 | $25.67 | 3844 |
| 2023-08-14 | 26.16 | $25.93 | 7900 |
| 2023-08-11 | 26.20 | $25.86 | 13500 |
| 2023-08-10 | 26.24 | $25.91 | 13700 |
| 2023-08-09 | 26.28 | $25.95 | 32700 |
| 2023-08-08 | 26.32 | $26.03 | 48700 |
| 2023-08-07 | 26.35 | $26.22 | 30840 |
| 2023-08-04 | 26.35 | $25.97 | 20335 |
| 2023-08-03 | 26.39 | $26.13 | 31400 |
| 2023-08-02 | 26.40 | $26.20 | 17000 |
| 2023-08-01 | 26.41 | $26.51 | 24713 |
| 2023-07-31 | 26.38 | $26.63 | 300324 |
| 2023-07-28 | 26.34 | $26.52 | 4849 |
| 2023-07-27 | 26.31 | $26.38 | 11900 |
| 2023-07-26 | 26.29 | $26.53 | 9614 |
| 2023-07-25 | 26.24 | $26.51 | 9917 |
| 2023-07-24 | 26.20 | $26.45 | 19704 |
| 2023-07-21 | 26.16 | $26.42 | 31800 |
| 2023-07-20 | 26.12 | $26.40 | 27731 |
| 2023-07-19 | 26.08 | $26.53 | 6409 |
| 2023-07-18 | 26.02 | $26.43 | 14400 |
| 2023-07-17 | 25.97 | $26.25 | 228021 |
| 2023-07-14 | 25.94 | $26.22 | 10906 |
| 2023-07-13 | 25.91 | $26.32 | 18400 |
| 2023-07-12 | 25.86 | $26.13 | 5200 |
| 2023-07-11 | 25.83 | $25.97 | 5700 |
| 2023-07-10 | 25.82 | $25.81 | 4700 |
| 2023-07-07 | 25.81 | $25.73 | 4900 |
| 2023-07-06 | 25.82 | $25.73 | 12800 |
| 2023-07-05 | 25.82 | $25.90 | 5400 |
| 2023-07-03 | 25.81 | $25.95 | 2014 |
| 2023-06-30 | 25.79 | $25.98 | 3605 |
| 2023-06-29 | 25.76 | $25.79 | 7976 |
| 2023-06-28 | 25.75 | $25.76 | 3648 |
| 2023-06-27 | 25.74 | $25.78 | 4400 |
| 2023-06-26 | 25.73 | $25.65 | 9640 |
| 2023-06-23 | 25.72 | $25.72 | 4200 |
| 2023-06-22 | 25.70 | $25.80 | 10900 |
| 2023-06-21 | 25.68 | $25.85 | 6200 |
| 2023-06-20 | 25.65 | $25.90 | 7600 |
| 2023-06-16 | 25.60 | $25.95 | 18500 |
| 2023-06-15 | 25.56 | $25.97 | 148600 |
| 2023-06-14 | 25.50 | $25.75 | 11100 |
| 2023-06-13 | 25.46 | $25.77 | 4300 |
| 2023-06-12 | 25.42 | $25.68 | 9901 |
| 2023-06-09 | 25.39 | $25.59 | 9700 |
| 2023-06-08 | 25.36 | $25.63 | 5449 |
| 2023-06-07 | 25.33 | $25.54 | 2837 |
| 2023-06-06 | 25.30 | $25.57 | 4300 |
| 2023-06-05 | 25.27 | $25.48 | 8900 |
| 2023-06-02 | 25.24 | $25.56 | 9923 |
| 2023-06-01 | 25.21 | $25.32 | 6723 |
| 2023-05-31 | 25.20 | $25.18 | 11300 |
| 2023-05-30 | 25.20 | $25.26 | 7100 |
| 2023-05-26 | 25.19 | $25.26 | 11000 |
| 2023-05-25 | 25.19 | $25.07 | 4924 |
| 2023-05-24 | 25.20 | $25.06 | 5338 |
| 2023-05-23 | 25.22 | $25.18 | 18236 |
| 2023-05-22 | 25.22 | $25.24 | 35000 |
| 2023-05-19 | 25.22 | $25.28 | 646500 |
| 2023-05-18 | 25.21 | $25.31 | 4332 |
| 2023-05-17 | 25.21 | $25.24 | 11200 |
| 2023-05-16 | 25.21 | $25.10 | 4900 |
| 2023-05-15 | 25.22 | $25.22 | 5030 |
| 2023-05-12 | 25.23 | $25.15 | 4400 |
| 2023-05-11 | 25.24 | $25.21 | 11620 |
| 2023-05-10 | 25.25 | $25.25 | 4300 |
| 2023-05-09 | 25.26 | $25.11 | 1900 |
| 2023-05-08 | 25.28 | $25.23 | 22013 |
| 2023-05-05 | 25.29 | $25.27 | 4000 |
| 2023-05-04 | 25.29 | $25.05 | 14800 |
| 2023-05-03 | 25.32 | $25.15 | 128536 |
| 2023-05-02 | 25.34 | $25.24 | 11800 |
| 2023-05-01 | 25.35 | $25.39 | 12700 |
| 2023-04-28 | 25.35 | $25.44 | 7300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.37
2026-07-24
Close Price
$31.21
Vol: 1216
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.37
Average
28.45
Maximum
32.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.37 | $31.21 | 1216 |
| 2026-07-23 | 31.40 | $31.25 | 12541 |
| 2026-07-22 | 31.43 | $31.43 | 2400 |
| 2026-07-21 | 31.42 | $31.46 | 12339 |
| 2026-07-20 | 31.41 | $31.16 | 5826 |
| 2026-07-17 | 31.46 | $31.15 | 13218 |
| 2026-07-16 | 31.52 | $31.30 | 5700 |
| 2026-07-15 | 31.55 | $31.47 | 9600 |
| 2026-07-14 | 31.56 | $31.54 | 7700 |
| 2026-07-13 | 31.55 | $31.30 | 9942 |
| 2026-07-10 | 31.59 | $31.58 | 6231 |
| 2026-07-09 | 31.57 | $31.51 | 4809 |
| 2026-07-08 | 31.57 | $31.30 | 6620 |
| 2026-07-07 | 31.61 | $31.34 | 23243 |
| 2026-07-06 | 31.64 | $31.58 | 10504 |
| 2026-07-02 | 31.63 | $31.36 | 7143 |
| 2026-07-01 | 31.66 | $31.52 | 7300 |
| 2026-06-30 | 31.67 | $31.78 | 13900 |
| 2026-06-29 | 31.62 | $31.56 | 3700 |
| 2026-06-26 | 31.60 | $31.38 | 5520 |
| 2026-06-25 | 31.62 | $31.47 | 15900 |
| 2026-06-24 | 31.62 | $31.30 | 4302 |
| 2026-06-23 | 31.66 | $31.38 | 14112 |
| 2026-06-22 | 31.68 | $31.81 | 15137 |
| 2026-06-18 | 31.61 | $31.69 | 15949 |
| 2026-06-17 | 31.56 | $31.36 | 9800 |
| 2026-06-16 | 31.57 | $31.56 | 9900 |
| 2026-06-15 | 31.53 | $31.73 | 5026 |
| 2026-06-12 | 31.45 | $31.40 | 9026 |
| 2026-06-11 | 31.42 | $31.27 | 5219 |
| 2026-06-10 | 31.42 | $30.78 | 6539 |
| 2026-06-09 | 31.51 | $31.08 | 3200 |
| 2026-06-08 | 31.56 | $31.10 | 5800 |
| 2026-06-05 | 31.61 | $31.02 | 5800 |
| 2026-06-04 | 31.68 | $31.67 | 10411 |
| 2026-06-03 | 31.61 | $31.67 | 8900 |
| 2026-06-02 | 31.54 | $31.75 | 11905 |
| 2026-06-01 | 31.44 | $31.53 | 9500 |
| 2026-05-29 | 31.36 | $31.43 | 3600 |
| 2026-05-28 | 31.28 | $31.38 | 10000 |
| 2026-05-27 | 31.21 | $31.30 | 14500 |
| 2026-05-26 | 31.13 | $31.36 | 6602 |
| 2026-05-22 | 31.03 | $30.99 | 12412 |
| 2026-05-21 | 30.98 | $30.92 | 8021 |
| 2026-05-20 | 30.94 | $30.80 | 9834 |
| 2026-05-19 | 30.92 | $30.47 | 14600 |
| 2026-05-18 | 30.96 | $30.59 | 10016 |
| 2026-05-15 | 30.97 | $30.69 | 8400 |
| 2026-05-14 | 30.97 | $31.03 | 12240 |
| 2026-05-13 | 30.89 | $30.94 | 8490 |
| 2026-05-12 | 30.81 | $30.86 | 12500 |
| 2026-05-11 | 30.74 | $31.02 | 9540 |
| 2026-05-08 | 30.61 | $30.92 | 7017 |
| 2026-05-07 | 30.48 | $30.61 | 6545 |
| 2026-05-06 | 30.40 | $30.79 | 5011 |
| 2026-05-05 | 30.26 | $30.43 | 18115 |
| 2026-05-04 | 30.17 | $30.13 | 5330 |
| 2026-05-01 | 30.12 | $30.20 | 5600 |
| 2026-04-30 | 30.06 | $30.15 | 3200 |
| 2026-04-29 | 29.99 | $29.87 | 6100 |
| 2026-04-28 | 29.96 | $29.98 | 15600 |
| 2026-04-27 | 29.91 | $30.12 | 6719 |
| 2026-04-24 | 29.81 | $30.08 | 2700 |
| 2026-04-23 | 29.71 | $29.88 | 4500 |
| 2026-04-22 | 29.62 | $29.97 | 7313 |
| 2026-04-21 | 29.51 | $29.80 | 14000 |
| 2026-04-20 | 29.40 | $29.97 | 11438 |
| 2026-04-17 | 29.25 | $29.98 | 4200 |
| 2026-04-16 | 29.06 | $29.68 | 11800 |
| 2026-04-15 | 28.91 | $29.63 | 3649 |
| 2026-04-14 | 28.75 | $29.54 | 6300 |
| 2026-04-13 | 28.57 | $29.35 | 10700 |
| 2026-04-10 | 28.41 | $29.12 | 7204 |
| 2026-04-09 | 28.27 | $29.10 | 20000 |
| 2026-04-08 | 28.11 | $29.00 | 7500 |
| 2026-04-07 | 27.95 | $28.47 | 12616 |
| 2026-04-06 | 27.88 | $28.43 | 7944 |
| 2026-04-02 | 27.81 | $28.31 | 20500 |
| 2026-04-01 | 27.75 | $28.27 | 2922 |
| 2026-03-31 | 27.70 | $27.94 | 13700 |
| 2026-03-30 | 27.71 | $27.11 | 82613 |
| 2026-03-27 | 27.90 | $27.28 | 141329 |
| 2026-03-26 | 28.08 | $27.70 | 120321 |
| 2026-03-25 | 28.21 | $28.25 | 6942 |
| 2026-03-24 | 28.25 | $28.07 | 36201 |
| 2026-03-23 | 28.33 | $28.16 | 25700 |
| 2026-03-20 | 28.41 | $27.73 | 8430 |
| 2026-03-19 | 28.60 | $28.42 | 6318 |
| 2026-03-18 | 28.67 | $28.43 | 9642 |
| 2026-03-17 | 28.75 | $28.86 | 8600 |
| 2026-03-16 | 28.76 | $28.64 | 13900 |
| 2026-03-13 | 28.81 | $28.27 | 15335 |
| 2026-03-12 | 28.96 | $28.43 | 8400 |
| 2026-03-11 | 29.09 | $28.89 | 22132 |
| 2026-03-10 | 29.15 | $28.91 | 28800 |
| 2026-03-09 | 29.21 | $28.92 | 8820 |
| 2026-03-06 | 29.29 | $28.60 | 5400 |
| 2026-03-05 | 29.44 | $29.07 | 12300 |
| 2026-03-04 | 29.52 | $29.39 | 10800 |
| 2026-03-03 | 29.55 | $29.17 | 14024 |
| 2026-03-02 | 29.62 | $29.64 | 11828 |
| 2026-02-27 | 29.61 | $29.57 | 24046 |
| 2026-02-26 | 29.61 | $29.59 | 127103 |
| 2026-02-25 | 29.61 | $29.90 | 22533 |
| 2026-02-24 | 29.54 | $29.66 | 64400 |
| 2026-02-23 | 29.51 | $29.40 | 71643 |
| 2026-02-20 | 29.53 | $29.74 | 32236 |
| 2026-02-19 | 29.47 | $29.50 | 70848 |
| 2026-02-18 | 29.47 | $29.58 | 19022 |
| 2026-02-17 | 29.44 | $29.46 | 17643 |
| 2026-02-13 | 29.43 | $29.38 | 17525 |
| 2026-02-12 | 29.44 | $29.24 | 15507 |
| 2026-02-11 | 29.49 | $29.69 | 14113 |
| 2026-02-10 | 29.44 | $29.72 | 15600 |
| 2026-02-09 | 29.38 | $29.78 | 18700 |
| 2026-02-06 | 29.30 | $29.55 | 17031 |
| 2026-02-05 | 29.25 | $28.73 | 16600 |
| 2026-02-04 | 29.37 | $29.08 | 21111 |
| 2026-02-03 | 29.43 | $29.27 | 4500 |
| 2026-02-02 | 29.46 | $29.49 | 8200 |
| 2026-01-30 | 29.45 | $29.35 | 16143 |
| 2026-01-29 | 29.47 | $29.66 | 10400 |
| 2026-01-28 | 29.43 | $29.65 | 9715 |
| 2026-01-27 | 29.38 | $29.65 | 5648 |
| 2026-01-26 | 29.33 | $29.42 | 1503 |
| 2026-01-23 | 29.32 | $29.29 | 6600 |
| 2026-01-22 | 29.33 | $29.30 | 3600 |
| 2026-01-21 | 29.34 | $29.25 | 9713 |
| 2026-01-20 | 29.36 | $28.86 | 55200 |
| 2026-01-16 | 29.47 | $29.47 | 6700 |
| 2026-01-15 | 29.47 | $29.48 | 10600 |
| 2026-01-14 | 29.47 | $29.50 | 13100 |
| 2026-01-13 | 29.46 | $29.45 | 5925 |
| 2026-01-12 | 29.46 | $29.54 | 6430 |
| 2026-01-09 | 29.44 | $29.46 | 6400 |
| 2026-01-08 | 29.44 | $29.38 | 5800 |
| 2026-01-07 | 29.45 | $29.36 | 7900 |
| 2026-01-06 | 29.47 | $29.41 | 7900 |
| 2026-01-05 | 29.48 | $29.33 | 8700 |
| 2026-01-02 | 29.51 | $29.14 | 2802 |
| 2025-12-31 | 29.58 | $29.19 | 36048 |
| 2025-12-30 | 29.65 | $29.23 | 7748 |
| 2025-12-29 | 29.73 | $29.73 | 12646 |
| 2025-12-26 | 29.71 | $29.83 | 9237 |
| 2025-12-24 | 29.67 | $29.83 | 3300 |
| 2025-12-23 | 29.62 | $29.77 | 5100 |
| 2025-12-22 | 29.58 | $29.67 | 4860 |
| 2025-12-19 | 29.55 | $29.62 | 5100 |
| 2025-12-18 | 29.52 | $29.52 | 8200 |
| 2025-12-17 | 29.51 | $29.44 | 9602 |
| 2025-12-16 | 29.51 | $29.51 | 9900 |
| 2025-12-15 | 29.50 | $29.52 | 4300 |
| 2025-12-12 | 29.49 | $29.49 | 7412 |
| 2025-12-11 | 29.47 | $29.58 | 3700 |
| 2025-12-10 | 29.44 | $29.48 | 6900 |
| 2025-12-09 | 29.42 | $29.40 | 6900 |
| 2025-12-08 | 29.42 | $29.36 | 14834 |
| 2025-12-05 | 29.42 | $29.42 | 5700 |
| 2025-12-04 | 29.41 | $29.44 | 9633 |
| 2025-12-03 | 29.39 | $29.45 | 8132 |
| 2025-12-02 | 29.37 | $29.46 | 10800 |
| 2025-12-01 | 29.34 | $29.43 | 5843 |
| 2025-11-28 | 29.32 | $29.50 | 6913 |
| 2025-11-26 | 29.27 | $29.47 | 7400 |
| 2025-11-25 | 29.22 | $29.35 | 11632 |
| 2025-11-24 | 29.19 | $29.19 | 3738 |
| 2025-11-21 | 29.19 | $29.15 | 10331 |
| 2025-11-20 | 29.20 | $28.99 | 5300 |
| 2025-11-19 | 29.24 | $29.11 | 23400 |
| 2025-11-18 | 29.26 | $29.14 | 23330 |
| 2025-11-17 | 29.28 | $29.13 | 6600 |
| 2025-11-14 | 29.30 | $29.25 | 5600 |
| 2025-11-13 | 29.31 | $29.26 | 4839 |
| 2025-11-12 | 29.30 | $29.43 | 2500 |
| 2025-11-11 | 29.27 | $29.39 | 4539 |
| 2025-11-10 | 29.23 | $29.30 | 9300 |
| 2025-11-07 | 29.21 | $29.14 | 4642 |
| 2025-11-06 | 29.22 | $29.04 | 2627 |
| 2025-11-05 | 29.25 | $29.12 | 2520 |
| 2025-11-04 | 29.27 | $29.09 | 4200 |
| 2025-11-03 | 29.30 | $29.17 | 16400 |
| 2025-10-31 | 29.31 | $29.20 | 3324 |
| 2025-10-30 | 29.32 | $29.21 | 8843 |
| 2025-10-29 | 29.32 | $29.22 | 67100 |
| 2025-10-28 | 29.33 | $29.32 | 8300 |
| 2025-10-27 | 29.31 | $29.33 | 5700 |
| 2025-10-24 | 29.29 | $29.28 | 7906 |
| 2025-10-23 | 29.28 | $29.23 | 7400 |
| 2025-10-22 | 29.27 | $29.20 | 11300 |
| 2025-10-21 | 29.26 | $29.25 | 14613 |
| 2025-10-20 | 29.25 | $29.35 | 5636 |
| 2025-10-17 | 29.20 | $29.19 | 5900 |
| 2025-10-16 | 29.19 | $29.16 | 13026 |
| 2025-10-15 | 29.18 | $29.15 | 9900 |
| 2025-10-14 | 29.16 | $29.14 | 5900 |
| 2025-10-13 | 29.15 | $29.11 | 3800 |
| 2025-10-10 | 29.14 | $28.97 | 8700 |
| 2025-10-09 | 29.15 | $29.12 | 3926 |
| 2025-10-08 | 29.14 | $29.18 | 2500 |
| 2025-10-07 | 29.11 | $29.11 | 2100 |
| 2025-10-06 | 29.09 | $29.12 | 2507 |
| 2025-10-03 | 29.06 | $29.10 | 4684 |
| 2025-10-02 | 29.03 | $29.07 | 14300 |
| 2025-10-01 | 29.00 | $29.07 | 5000 |
| 2025-09-30 | 28.96 | $29.02 | 12117 |
| 2025-09-29 | 28.93 | $28.93 | 14700 |
| 2025-09-26 | 28.91 | $28.89 | 8449 |
| 2025-09-25 | 28.90 | $28.80 | 8700 |
| 2025-09-24 | 28.90 | $28.85 | 4189 |
| 2025-09-23 | 28.89 | $28.91 | 7813 |
| 2025-09-22 | 28.87 | $28.92 | 8800 |
| 2025-09-19 | 28.84 | $28.86 | 4100 |
| 2025-09-18 | 28.82 | $28.82 | 12700 |
| 2025-09-17 | 28.79 | $28.81 | 8700 |
| 2025-09-16 | 28.77 | $28.80 | 15925 |
| 2025-09-15 | 28.75 | $28.78 | 5136 |
| 2025-09-12 | 28.72 | $28.78 | 5840 |
| 2025-09-11 | 28.69 | $28.81 | 5800 |
| 2025-09-10 | 28.64 | $28.68 | 3500 |
| 2025-09-09 | 28.62 | $28.68 | 2631 |
| 2025-09-08 | 28.59 | $28.67 | 3700 |
| 2025-09-05 | 28.56 | $28.61 | 3300 |
| 2025-09-04 | 28.53 | $28.61 | 5300 |
| 2025-09-03 | 28.50 | $28.53 | 6903 |
| 2025-09-02 | 28.48 | $28.45 | 6000 |
| 2025-08-29 | 28.47 | $28.48 | 4946 |
| 2025-08-28 | 28.46 | $28.49 | 7100 |
| 2025-08-27 | 28.44 | $28.46 | 4649 |
| 2025-08-26 | 28.42 | $28.41 | 8247 |
| 2025-08-25 | 28.41 | $28.38 | 4400 |
| 2025-08-22 | 28.40 | $28.45 | 9236 |
| 2025-08-21 | 28.38 | $28.33 | 7100 |
| 2025-08-20 | 28.37 | $28.37 | 5418 |
| 2025-08-19 | 28.36 | $28.35 | 3730 |
| 2025-08-18 | 28.35 | $28.34 | 7135 |
| 2025-08-15 | 28.34 | $28.36 | 2847 |
| 2025-08-14 | 28.32 | $28.37 | 3300 |
| 2025-08-13 | 28.30 | $28.40 | 7401 |
| 2025-08-12 | 28.27 | $28.30 | 7400 |
| 2025-08-11 | 28.25 | $28.22 | 18900 |
| 2025-08-08 | 28.25 | $28.28 | 8300 |
| 2025-08-07 | 28.23 | $28.22 | 4812 |
| 2025-08-06 | 28.22 | $28.26 | 3903 |
| 2025-08-05 | 28.20 | $28.18 | 3148 |
| 2025-08-04 | 28.19 | $28.19 | 4548 |
| 2025-08-01 | 28.18 | $28.09 | 4824 |
| 2025-07-31 | 28.19 | $28.09 | 4200 |
| 2025-07-30 | 28.20 | $28.13 | 4813 |
| 2025-07-29 | 28.20 | $28.20 | 4200 |
| 2025-07-28 | 28.18 | $28.14 | 9010 |
| 2025-07-25 | 28.18 | $28.22 | 2800 |
| 2025-07-24 | 28.16 | $28.19 | 6100 |
| 2025-07-23 | 28.14 | $28.18 | 4116 |
| 2025-07-22 | 28.11 | $28.17 | 7425 |
| 2025-07-21 | 28.09 | $28.13 | 3200 |
| 2025-07-18 | 28.07 | $28.04 | 6300 |
| 2025-07-17 | 28.06 | $28.05 | 7500 |
| 2025-07-16 | 28.05 | $28.00 | 8337 |
| 2025-07-15 | 28.05 | $27.96 | 1400 |
| 2025-07-14 | 28.05 | $27.99 | 2712 |
| 2025-07-11 | 28.05 | $27.97 | 5700 |
| 2025-07-10 | 28.06 | $28.03 | 5544 |
| 2025-07-09 | 28.05 | $28.03 | 4400 |
| 2025-07-08 | 28.04 | $28.00 | 19700 |
| 2025-07-07 | 28.03 | $27.96 | 6100 |
| 2025-07-03 | 28.03 | $28.12 | 3700 |
| 2025-07-02 | 27.99 | $28.05 | 5200 |
| 2025-07-01 | 27.96 | $28.05 | 10985 |
| 2025-06-30 | 27.93 | $28.04 | 12138 |
| 2025-06-27 | 27.89 | $27.96 | 2230 |
| 2025-06-26 | 27.86 | $27.94 | 4900 |
| 2025-06-25 | 27.83 | $27.84 | 8474 |
| 2025-06-24 | 27.82 | $27.90 | 7546 |
| 2025-06-23 | 27.79 | $27.78 | 6318 |
| 2025-06-20 | 27.78 | $27.66 | 2803 |
| 2025-06-18 | 27.80 | $27.71 | 7400 |
| 2025-06-17 | 27.80 | $27.74 | 5700 |
| 2025-06-16 | 27.80 | $27.78 | 2218 |
| 2025-06-13 | 27.79 | $27.72 | 9608 |
| 2025-06-12 | 27.80 | $27.83 | 8515 |
| 2025-06-11 | 27.77 | $27.76 | 2201 |
| 2025-06-10 | 27.76 | $27.75 | 16400 |
| 2025-06-09 | 27.75 | $27.70 | 5300 |
| 2025-06-06 | 27.75 | $27.76 | 4130 |
| 2025-06-05 | 27.73 | $27.75 | 4314 |
| 2025-06-04 | 27.71 | $27.79 | 2043 |
| 2025-06-03 | 27.68 | $27.75 | 9029 |
| 2025-06-02 | 27.65 | $27.73 | 5606 |
| 2025-05-30 | 27.62 | $27.67 | 2214 |
| 2025-05-29 | 27.60 | $27.66 | 3600 |
| 2025-05-28 | 27.58 | $27.56 | 2300 |
| 2025-05-27 | 27.57 | $27.60 | 3549 |
| 2025-05-23 | 27.55 | $27.52 | 5400 |
| 2025-05-22 | 27.55 | $27.49 | 8873 |
| 2025-05-21 | 27.55 | $27.54 | 6818 |
| 2025-05-20 | 27.54 | $27.67 | 19840 |
| 2025-05-19 | 27.50 | $27.71 | 1347 |
| 2025-05-16 | 27.44 | $27.66 | 3600 |
| 2025-05-15 | 27.39 | $27.56 | 4700 |
| 2025-05-14 | 27.34 | $27.40 | 2639 |
| 2025-05-13 | 27.33 | $27.48 | 3100 |
| 2025-05-12 | 27.29 | $27.48 | 9400 |
| 2025-05-09 | 27.25 | $27.37 | 8300 |
| 2025-05-08 | 27.23 | $27.35 | 4249 |
| 2025-05-07 | 27.20 | $27.38 | 3207 |
| 2025-05-06 | 27.17 | $27.40 | 11572 |
| 2025-05-05 | 27.13 | $27.40 | 4422 |
| 2025-05-02 | 27.08 | $27.38 | 16400 |
| 2025-05-01 | 27.03 | $27.29 | 3508 |
| 2025-04-30 | 26.98 | $27.32 | 2641 |
| 2025-04-29 | 26.93 | $27.27 | 11117 |
| 2025-04-28 | 26.88 | $27.23 | 5026 |
| 2025-04-25 | 26.83 | $27.20 | 3247 |
| 2025-04-24 | 26.78 | $27.11 | 8200 |
| 2025-04-23 | 26.74 | $26.98 | 5802 |
| 2025-04-22 | 26.73 | $26.89 | 4600 |
| 2025-04-21 | 26.73 | $26.71 | 6000 |
| 2025-04-17 | 26.78 | $26.85 | 3430 |
| 2025-04-16 | 26.81 | $26.91 | 4600 |
| 2025-04-15 | 26.82 | $26.96 | 4800 |
| 2025-04-14 | 26.84 | $26.87 | 2400 |
| 2025-04-11 | 26.87 | $26.85 | 6500 |
| 2025-04-10 | 26.92 | $26.74 | 4721 |
| 2025-04-09 | 27.01 | $27.12 | 4018 |
| 2025-04-08 | 27.02 | $26.37 | 9600 |
| 2025-04-07 | 27.21 | $26.69 | 8121 |
| 2025-04-04 | 27.35 | $26.69 | 19731 |
| 2025-04-03 | 27.52 | $27.29 | 2800 |
| 2025-04-02 | 27.59 | $27.67 | 6265 |
| 2025-04-01 | 27.59 | $27.67 | 5809 |
| 2025-03-31 | 27.60 | $27.64 | 8403 |
| 2025-03-28 | 27.61 | $27.53 | 7500 |
| 2025-03-27 | 27.65 | $27.75 | 7600 |
| 2025-03-26 | 27.65 | $27.80 | 4600 |
| 2025-03-25 | 27.64 | $27.95 | 9100 |
| 2025-03-24 | 27.60 | $27.95 | 11200 |
| 2025-03-21 | 27.55 | $27.73 | 7500 |
| 2025-03-20 | 27.55 | $27.70 | 21013 |
| 2025-03-19 | 27.55 | $27.77 | 35000 |
| 2025-03-18 | 27.54 | $27.49 | 6246 |
| 2025-03-17 | 27.58 | $27.76 | 7400 |
| 2025-03-14 | 27.58 | $27.63 | 25044 |
| 2025-03-13 | 27.61 | $27.31 | 14800 |
| 2025-03-12 | 27.72 | $27.48 | 23900 |
| 2025-03-11 | 27.80 | $27.50 | 5436 |
| 2025-03-10 | 27.90 | $27.62 | 233600 |
| 2025-03-07 | 27.99 | $27.90 | 5400 |
| 2025-03-06 | 28.03 | $27.81 | 24600 |
| 2025-03-05 | 28.11 | $28.05 | 47900 |
| 2025-03-04 | 28.14 | $27.96 | 13491 |
| 2025-03-03 | 28.20 | $28.11 | 12300 |
| 2025-02-28 | 28.25 | $28.38 | 16444 |
| 2025-02-27 | 28.24 | $28.01 | 10419 |
| 2025-02-26 | 28.31 | $28.34 | 16200 |
| 2025-02-25 | 28.32 | $28.37 | 11800 |
| 2025-02-24 | 28.33 | $28.29 | 11300 |
| 2025-02-21 | 28.36 | $28.38 | 7021 |
| 2025-02-20 | 28.37 | $28.62 | 20428 |
| 2025-02-19 | 28.34 | $28.65 | 5600 |
| 2025-02-18 | 28.30 | $28.56 | 11800 |
| 2025-02-14 | 28.27 | $28.56 | 17031 |
| 2025-02-13 | 28.24 | $28.59 | 20617 |
| 2025-02-12 | 28.20 | $28.35 | 7133 |
| 2025-02-11 | 28.20 | $28.52 | 182212 |
| 2025-02-10 | 28.17 | $28.47 | 12114 |
| 2025-02-07 | 28.15 | $28.36 | 4547 |
| 2025-02-06 | 28.15 | $28.52 | 12335 |
| 2025-02-05 | 28.12 | $28.57 | 6400 |
| 2025-02-04 | 28.08 | $28.40 | 7100 |
| 2025-02-03 | 28.07 | $28.57 | 17800 |
| 2025-01-31 | 28.02 | $28.20 | 4600 |
| 2025-01-30 | 28.05 | $28.50 | 9700 |
| 2025-01-29 | 28.03 | $28.50 | 10000 |
| 2025-01-28 | 28.00 | $28.57 | 7431 |
| 2025-01-27 | 27.95 | $28.50 | 9700 |
| 2025-01-24 | 27.92 | $28.47 | 10600 |
| 2025-01-23 | 27.90 | $28.91 | 20246 |
| 2025-01-22 | 27.78 | $28.54 | 7200 |
| 2025-01-21 | 27.72 | $28.39 | 8058 |
| 2025-01-17 | 27.70 | $28.49 | 4009 |
| 2025-01-16 | 27.65 | $28.09 | 11692 |
| 2025-01-15 | 27.69 | $28.21 | 5010 |
| 2025-01-14 | 27.72 | $27.74 | 47108 |
| 2025-01-13 | 27.86 | $27.46 | 4213 |
| 2025-01-10 | 28.09 | $27.38 | 3600 |
| 2025-01-08 | 28.37 | $27.93 | 8240 |
| 2025-01-07 | 28.59 | $27.79 | 18007 |
| 2025-01-06 | 28.89 | $27.98 | 7400 |
| 2025-01-03 | 29.20 | $28.01 | 6300 |
| 2025-01-02 | 29.55 | $27.71 | 8400 |
| 2024-12-31 | 30.03 | $27.74 | 182600 |
| 2024-12-30 | 30.59 | $27.85 | 33205 |
| 2024-12-27 | 31.21 | $30.94 | 9639 |
| 2024-12-26 | 31.28 | $31.33 | 5632 |
| 2024-12-24 | 31.29 | $31.22 | 4500 |
| 2024-12-23 | 31.31 | $30.94 | 4900 |
| 2024-12-20 | 31.41 | $30.83 | 5300 |
| 2024-12-19 | 31.54 | $30.55 | 5200 |
| 2024-12-18 | 31.75 | $30.65 | 2804 |
| 2024-12-17 | 31.97 | $31.67 | 8423 |
| 2024-12-16 | 32.01 | $31.87 | 3500 |
| 2024-12-13 | 32.02 | $31.70 | 3500 |
| 2024-12-12 | 32.06 | $31.81 | 2600 |
| 2024-12-11 | 32.09 | $31.96 | 8420 |
| 2024-12-10 | 32.09 | $31.74 | 3000 |
| 2024-12-09 | 32.13 | $31.85 | 2000 |
| 2024-12-06 | 32.15 | $32.13 | 2302 |
| 2024-12-05 | 32.11 | $32.11 | 5239 |
| 2024-12-04 | 32.07 | $32.23 | 2000 |
| 2024-12-03 | 32.00 | $32.11 | 4000 |
| 2024-12-02 | 31.94 | $32.05 | 2016 |
| 2024-11-29 | 31.87 | $32.05 | 3900 |
| 2024-11-27 | 31.80 | $32.12 | 8100 |
| 2024-11-26 | 31.70 | $32.00 | 5123 |
| 2024-11-25 | 31.61 | $32.01 | 6813 |
| 2024-11-22 | 31.50 | $31.73 | 1700 |
| 2024-11-21 | 31.42 | $31.60 | 2300 |
| 2024-11-20 | 31.37 | $31.31 | 2713 |
| 2024-11-19 | 31.36 | $31.29 | 4742 |
| 2024-11-18 | 31.36 | $31.12 | 9000 |
| 2024-11-15 | 31.39 | $30.87 | 6715 |
| 2024-11-14 | 31.48 | $31.41 | 5400 |
| 2024-11-13 | 31.46 | $31.55 | 2800 |
| 2024-11-12 | 31.42 | $31.66 | 4100 |
| 2024-11-11 | 31.34 | $31.84 | 3133 |
| 2024-11-08 | 31.21 | $31.76 | 4100 |
| 2024-11-07 | 31.07 | $31.67 | 10400 |
| 2024-11-06 | 30.94 | $31.51 | 3601 |
| 2024-11-05 | 30.81 | $30.90 | 5847 |
| 2024-11-04 | 30.79 | $30.46 | 2800 |
| 2024-11-01 | 30.86 | $30.51 | 4800 |
| 2024-10-31 | 30.93 | $30.46 | 800 |
| 2024-10-30 | 31.02 | $30.84 | 900 |
| 2024-10-29 | 31.05 | $30.91 | 2600 |
| 2024-10-28 | 31.07 | $30.89 | 5319 |
| 2024-10-25 | 31.09 | $30.82 | 2200 |
| 2024-10-24 | 31.13 | $30.88 | 3800 |
| 2024-10-23 | 31.16 | $30.86 | 4800 |
| 2024-10-22 | 31.20 | $30.99 | 2800 |
| 2024-10-21 | 31.21 | $31.15 | 2900 |
| 2024-10-18 | 31.20 | $31.30 | 2500 |
| 2024-10-17 | 31.15 | $31.25 | 1200 |
| 2024-10-16 | 31.10 | $31.16 | 1215 |
| 2024-10-15 | 31.06 | $31.02 | 2502 |
| 2024-10-14 | 31.04 | $31.31 | 3402 |
| 2024-10-11 | 30.95 | $31.12 | 2800 |
| 2024-10-10 | 30.90 | $30.87 | 5700 |
| 2024-10-09 | 30.88 | $31.00 | 2600 |
| 2024-10-08 | 30.83 | $30.82 | 8700 |
| 2024-10-07 | 30.81 | $30.50 | 4100 |
| 2024-10-04 | 30.86 | $30.86 | 2400 |
| 2024-10-03 | 30.83 | $30.55 | 3200 |
| 2024-10-02 | 30.87 | $30.67 | 1600 |
| 2024-10-01 | 30.88 | $30.79 | 6718 |
| 2024-09-30 | 30.87 | $31.00 | 5500 |
| 2024-09-27 | 30.81 | $30.82 | 11200 |
| 2024-09-26 | 30.78 | $30.88 | 1122 |
| 2024-09-25 | 30.73 | $30.79 | 2541 |
| 2024-09-24 | 30.69 | $30.89 | 13100 |
| 2024-09-23 | 30.62 | $30.85 | 1300 |
| 2024-09-20 | 30.55 | $30.76 | 2013 |
| 2024-09-19 | 30.48 | $30.82 | 9235 |
| 2024-09-18 | 30.39 | $30.54 | 4800 |
| 2024-09-17 | 30.34 | $30.54 | 5002 |
| 2024-09-16 | 30.28 | $30.54 | 2840 |
| 2024-09-13 | 30.21 | $30.54 | 2300 |
| 2024-09-12 | 30.14 | $30.30 | 8800 |
| 2024-09-11 | 30.10 | $30.23 | 4600 |
| 2024-09-10 | 30.06 | $30.04 | 7600 |
| 2024-09-09 | 30.06 | $29.88 | 5100 |
| 2024-09-06 | 30.10 | $29.70 | 4349 |
| 2024-09-05 | 30.18 | $30.04 | 6815 |
| 2024-09-04 | 30.20 | $30.13 | 1400 |
| 2024-09-03 | 30.20 | $29.39 | 3619 |
| 2024-08-30 | 30.36 | $30.53 | 5714 |
| 2024-08-29 | 30.30 | $30.34 | 5100 |
| 2024-08-28 | 30.27 | $30.41 | 3712 |
| 2024-08-27 | 30.23 | $30.56 | 4800 |
| 2024-08-26 | 30.14 | $30.43 | 2900 |
| 2024-08-23 | 30.07 | $30.55 | 6237 |
| 2024-08-22 | 29.95 | $30.22 | 3708 |
| 2024-08-21 | 29.89 | $30.49 | 8642 |
| 2024-08-20 | 29.76 | $30.22 | 3327 |
| 2024-08-19 | 29.67 | $30.25 | 3700 |
| 2024-08-16 | 29.56 | $30.03 | 15300 |
| 2024-08-15 | 29.48 | $30.11 | 9200 |
| 2024-08-14 | 29.37 | $29.80 | 4001 |
| 2024-08-13 | 29.30 | $29.61 | 6128 |
| 2024-08-12 | 29.27 | $29.28 | 5900 |
| 2024-08-09 | 29.31 | $29.30 | 2500 |
| 2024-08-08 | 29.34 | $29.22 | 3523 |
| 2024-08-07 | 29.41 | $28.72 | 2200 |
| 2024-08-06 | 29.59 | $28.86 | 10900 |
| 2024-08-05 | 29.77 | $28.59 | 3200 |
| 2024-08-02 | 30.04 | $29.38 | 6223 |
| 2024-08-01 | 30.18 | $29.82 | 8100 |
| 2024-07-31 | 30.25 | $30.38 | 12200 |
| 2024-07-30 | 30.22 | $29.84 | 2700 |
| 2024-07-29 | 30.30 | $30.06 | 4400 |
| 2024-07-26 | 30.34 | $30.01 | 1721 |
| 2024-07-25 | 30.40 | $29.72 | 5246 |
| 2024-07-24 | 30.53 | $29.76 | 3000 |
| 2024-07-23 | 30.68 | $30.40 | 7400 |
| 2024-07-22 | 30.70 | $30.56 | 2200 |
| 2024-07-19 | 30.70 | $30.17 | 1200 |
| 2024-07-18 | 30.78 | $30.50 | 4126 |
| 2024-07-17 | 30.80 | $30.60 | 4200 |
| 2024-07-16 | 30.79 | $31.00 | 38500 |
| 2024-07-15 | 30.70 | $30.82 | 8511 |
| 2024-07-12 | 30.64 | $30.75 | 5043 |
| 2024-07-11 | 30.57 | $30.59 | 1846 |
| 2024-07-10 | 30.53 | $30.73 | 6700 |
| 2024-07-09 | 30.44 | $30.51 | 6200 |
| 2024-07-08 | 30.39 | $30.42 | 4000 |
| 2024-07-05 | 30.34 | $30.39 | 3011 |
| 2024-07-03 | 30.30 | $30.38 | 2400 |
| 2024-07-02 | 30.24 | $30.19 | 1843 |
| 2024-07-01 | 30.22 | $30.14 | 11000 |
| 2024-06-28 | 30.20 | $30.03 | 4337 |
| 2024-06-27 | 30.19 | $30.11 | 2500 |
| 2024-06-26 | 30.17 | $30.07 | 4847 |
| 2024-06-25 | 30.15 | $30.10 | 3333 |
| 2024-06-24 | 30.12 | $29.99 | 11800 |
| 2024-06-21 | 30.11 | $30.15 | 7431 |
| 2024-06-20 | 30.06 | $30.19 | 8200 |
| 2024-06-18 | 29.99 | $30.24 | 4641 |
| 2024-06-17 | 29.89 | $30.14 | 6100 |
| 2024-06-14 | 29.80 | $29.85 | 5416 |
| 2024-06-13 | 29.75 | $29.87 | 2433 |
| 2024-06-12 | 29.69 | $29.91 | 6500 |
| 2024-06-11 | 29.61 | $29.64 | 8503 |
| 2024-06-10 | 29.57 | $29.61 | 4900 |
| 2024-06-07 | 29.54 | $29.55 | 2900 |
| 2024-06-06 | 29.50 | $29.67 | 9300 |
| 2024-06-05 | 29.44 | $29.63 | 10300 |
| 2024-06-04 | 29.37 | $29.26 | 5300 |
| 2024-06-03 | 29.36 | $29.26 | 2100 |
| 2024-05-31 | 29.35 | $29.24 | 3448 |
| 2024-05-30 | 29.35 | $29.03 | 5923 |
| 2024-05-29 | 29.39 | $29.16 | 5000 |
| 2024-05-28 | 29.40 | $29.37 | 10400 |
| 2024-05-24 | 29.37 | $29.37 | 701 |
| 2024-05-23 | 29.33 | $29.25 | 4338 |
| 2024-05-22 | 29.32 | $29.36 | 9000 |
| 2024-05-21 | 29.27 | $29.51 | 3200 |
| 2024-05-20 | 29.18 | $29.50 | 1900 |
| 2024-05-17 | 29.08 | $29.37 | 16000 |
| 2024-05-16 | 28.99 | $29.33 | 15840 |
| 2024-05-15 | 28.89 | $29.50 | 10300 |
| 2024-05-14 | 28.73 | $29.07 | 13226 |
| 2024-05-13 | 28.65 | $28.97 | 6426 |
| 2024-05-10 | 28.56 | $28.95 | 9821 |
| 2024-05-09 | 28.47 | $28.89 | 9400 |
| 2024-05-08 | 28.38 | $28.76 | 3618 |
| 2024-05-07 | 28.30 | $28.83 | 4832 |
| 2024-05-06 | 28.19 | $28.74 | 6529 |
| 2024-05-03 | 28.09 | $28.56 | 8900 |
| 2024-05-02 | 28.00 | $28.13 | 14500 |
| 2024-05-01 | 27.99 | $27.82 | 12933 |
| 2024-04-30 | 28.05 | $27.87 | 10032 |
| 2024-04-29 | 28.11 | $28.30 | 9800 |
| 2024-04-26 | 28.09 | $28.25 | 9826 |
| 2024-04-25 | 28.08 | $28.04 | 5443 |
| 2024-04-24 | 28.11 | $28.17 | 12824 |
| 2024-04-23 | 28.11 | $28.17 | 12000 |
| 2024-04-22 | 28.12 | $27.80 | 60431 |
| 2024-04-19 | 28.21 | $27.60 | 18400 |
| 2024-04-18 | 28.36 | $27.82 | 5300 |
| 2024-04-17 | 28.49 | $27.84 | 5828 |
| 2024-04-16 | 28.63 | $28.07 | 4200 |
| 2024-04-15 | 28.75 | $28.09 | 10611 |
| 2024-04-12 | 28.88 | $28.46 | 5903 |
| 2024-04-11 | 28.96 | $28.83 | 15645 |
| 2024-04-10 | 28.97 | $28.57 | 11317 |
| 2024-04-09 | 29.03 | $28.90 | 4913 |
| 2024-04-08 | 29.03 | $28.85 | 9635 |
| 2024-04-05 | 29.04 | $28.89 | 4202 |
| 2024-04-04 | 29.05 | $28.65 | 11100 |
| 2024-04-03 | 29.10 | $28.96 | 10400 |
| 2024-04-02 | 29.10 | $28.85 | 9200 |
| 2024-04-01 | 29.11 | $29.06 | 24200 |
| 2024-03-28 | 29.08 | $29.12 | 10609 |
| 2024-03-27 | 29.04 | $29.15 | 2700 |
| 2024-03-26 | 28.98 | $28.89 | 114209 |
| 2024-03-25 | 28.96 | $28.95 | 13825 |
| 2024-03-22 | 28.92 | $29.07 | 3500 |
| 2024-03-21 | 28.85 | $29.08 | 4100 |
| 2024-03-20 | 28.76 | $28.91 | 6300 |
| 2024-03-19 | 28.70 | $28.62 | 121900 |
| 2024-03-18 | 28.68 | $28.50 | 9506 |
| 2024-03-15 | 28.69 | $28.40 | 326400 |
| 2024-03-14 | 28.71 | $28.55 | 10500 |
| 2024-03-13 | 28.71 | $28.74 | 304344 |
| 2024-03-12 | 28.66 | $28.83 | 171100 |
| 2024-03-11 | 28.59 | $28.50 | 167700 |
| 2024-03-08 | 28.57 | $28.54 | 11819 |
| 2024-03-07 | 28.53 | $28.71 | 802 |
| 2024-03-06 | 28.46 | $28.43 | 18623 |
| 2024-03-05 | 28.42 | $28.24 | 13000 |
| 2024-03-04 | 28.43 | $28.54 | 18638 |
| 2024-03-01 | 28.36 | $28.56 | 248410 |
| 2024-02-29 | 28.28 | $28.30 | 4111 |
| 2024-02-28 | 28.24 | $28.16 | 11316 |
| 2024-02-27 | 28.22 | $28.31 | 18534 |
| 2024-02-26 | 28.16 | $28.23 | 30600 |
| 2024-02-23 | 28.11 | $28.26 | 14000 |
| 2024-02-22 | 28.05 | $28.23 | 9905 |
| 2024-02-21 | 27.97 | $27.75 | 27400 |
| 2024-02-20 | 27.99 | $27.73 | 245433 |
| 2024-02-16 | 28.01 | $27.86 | 32700 |
| 2024-02-15 | 28.01 | $28.06 | 32035 |
| 2024-02-14 | 27.95 | $27.97 | 21700 |
| 2024-02-13 | 27.91 | $27.70 | 22402 |
| 2024-02-12 | 27.92 | $28.03 | 32900 |
| 2024-02-09 | 27.86 | $28.08 | 71647 |
| 2024-02-08 | 27.77 | $27.83 | 49747 |
| 2024-02-07 | 27.72 | $27.76 | 51022 |
| 2024-02-06 | 27.68 | $27.69 | 23100 |
| 2024-02-05 | 27.64 | $27.64 | 22200 |
| 2024-02-02 | 27.60 | $27.67 | 32600 |
| 2024-02-01 | 27.55 | $27.52 | 25749 |
| 2024-01-31 | 27.52 | $27.23 | 31840 |
| 2024-01-30 | 27.55 | $27.63 | 8900 |
| 2024-01-29 | 27.49 | $27.67 | 8600 |
| 2024-01-26 | 27.42 | $27.49 | 26600 |
| 2024-01-25 | 27.37 | $27.52 | 20400 |
| 2024-01-24 | 27.30 | $27.46 | 20800 |
| 2024-01-23 | 27.23 | $27.37 | 13130 |
| 2024-01-22 | 27.17 | $27.37 | 10300 |
| 2024-01-19 | 27.10 | $27.26 | 17800 |
| 2024-01-18 | 27.04 | $26.96 | 11134 |
| 2024-01-17 | 27.04 | $26.77 | 60600 |
| 2024-01-16 | 27.06 | $26.87 | 10900 |
| 2024-01-12 | 27.08 | $27.07 | 14200 |
| 2024-01-11 | 27.05 | $26.99 | 65400 |
| 2024-01-10 | 27.03 | $26.97 | 10900 |
| 2024-01-09 | 27.00 | $26.85 | 11700 |
| 2024-01-08 | 27.00 | $26.92 | 15601 |
| 2024-01-05 | 26.99 | $26.57 | 13400 |
| 2024-01-04 | 27.04 | $26.59 | 34000 |
| 2024-01-03 | 27.09 | $26.60 | 18439 |
| 2024-01-02 | 27.15 | $26.90 | 26000 |
| 2023-12-29 | 27.15 | $27.04 | 13500 |
| 2023-12-28 | 27.12 | $27.12 | 6400 |
| 2023-12-27 | 27.07 | $27.17 | 14349 |
| 2023-12-26 | 26.99 | $27.07 | 14847 |
| 2023-12-22 | 26.92 | $26.95 | 18500 |
| 2023-12-21 | 26.87 | $26.89 | 4927 |
| 2023-12-20 | 26.81 | $26.66 | 70833 |
| 2023-12-19 | 26.79 | $27.05 | 13323 |
| 2023-12-18 | 26.68 | $26.85 | 42300 |
| 2023-12-15 | 26.59 | $26.80 | 18100 |
| 2023-12-14 | 26.50 | $26.82 | 17334 |
| 2023-12-13 | 26.38 | $26.59 | 18205 |
| 2023-12-12 | 26.29 | $26.45 | 7800 |
| 2023-12-11 | 26.22 | $26.35 | 47600 |
| 2023-12-08 | 26.15 | $26.21 | 24106 |
| 2023-12-07 | 26.10 | $26.13 | 7827 |
| 2023-12-06 | 26.06 | $25.94 | 15300 |
| 2023-12-05 | 26.05 | $26.06 | 43019 |
| 2023-12-04 | 26.01 | $26.03 | 17100 |
| 2023-12-01 | 25.96 | $26.18 | 17213 |
| 2023-11-30 | 25.88 | $25.94 | 21638 |
| 2023-11-29 | 25.83 | $25.88 | 39000 |
| 2023-11-28 | 25.79 | $25.85 | 29200 |
| 2023-11-27 | 25.74 | $25.82 | 15300 |
| 2023-11-24 | 25.69 | $25.83 | 12630 |
| 2023-11-22 | 25.63 | $25.88 | 11200 |
| 2023-11-21 | 25.55 | $25.68 | 19000 |
| 2023-11-20 | 25.49 | $25.86 | 10000 |
| 2023-11-17 | 25.39 | $25.74 | 38600 |
| 2023-11-16 | 25.29 | $25.61 | 16002 |
| 2023-11-15 | 25.20 | $25.68 | 10100 |
| 2023-11-14 | 25.09 | $25.65 | 14200 |
| 2023-11-13 | 24.96 | $25.23 | 30100 |
| 2023-11-10 | 24.90 | $25.26 | 27545 |
| 2023-11-09 | 24.83 | $24.94 | 21500 |
| 2023-11-08 | 24.80 | $25.14 | 45300 |
| 2023-11-07 | 24.74 | $25.12 | 25600 |
| 2023-11-06 | 24.67 | $25.20 | 29805 |
| 2023-11-03 | 24.57 | $25.17 | 6647 |
| 2023-11-02 | 24.46 | $24.93 | 12900 |
| 2023-11-01 | 24.38 | $24.59 | 21601 |
| 2023-10-31 | 24.37 | $24.45 | 20812 |
| 2023-10-30 | 24.38 | $24.33 | 17000 |
| 2023-10-27 | 24.43 | $24.15 | 26400 |
| 2023-10-26 | 24.52 | $24.24 | 26500 |
| 2023-10-25 | 24.61 | $24.40 | 13500 |
| 2023-10-24 | 24.68 | $24.59 | 13023 |
| 2023-10-23 | 24.72 | $24.55 | 9243 |
| 2023-10-20 | 24.78 | $24.60 | 25517 |
| 2023-10-19 | 24.84 | $24.82 | 13608 |
| 2023-10-18 | 24.87 | $24.93 | 8600 |
| 2023-10-17 | 24.88 | $25.15 | 8835 |
| 2023-10-16 | 24.84 | $25.11 | 8700 |
| 2023-10-13 | 24.80 | $24.89 | 17400 |
| 2023-10-12 | 24.81 | $24.98 | 10420 |
| 2023-10-11 | 24.80 | $25.15 | 11000 |
| 2023-10-10 | 24.76 | $25.06 | 29011 |
| 2023-10-09 | 24.72 | $24.92 | 8000 |
| 2023-10-06 | 24.72 | $24.82 | 31141 |
| 2023-10-05 | 24.74 | $24.64 | 12000 |
| 2023-10-04 | 24.80 | $24.67 | 74237 |
| 2023-10-03 | 24.86 | $24.54 | 29600 |
| 2023-10-02 | 24.96 | $24.84 | 9700 |
| 2023-09-29 | 25.02 | $24.89 | 13600 |
| 2023-09-28 | 25.08 | $24.97 | 20521 |
| 2023-09-27 | 25.14 | $24.89 | 9739 |
| 2023-09-26 | 25.22 | $24.75 | 6200 |
| 2023-09-25 | 25.35 | $25.10 | 7400 |
| 2023-09-22 | 25.42 | $25.04 | 9900 |
| 2023-09-21 | 25.52 | $25.07 | 5200 |
| 2023-09-20 | 25.62 | $25.36 | 6000 |
| 2023-09-19 | 25.69 | $25.64 | 12900 |
| 2023-09-18 | 25.71 | $25.64 | 22541 |
| 2023-09-15 | 25.72 | $25.70 | 4200 |
| 2023-09-14 | 25.74 | $25.89 | 3909 |
| 2023-09-13 | 25.71 | $25.72 | 11615 |
| 2023-09-12 | 25.71 | $25.69 | 25723 |
| 2023-09-11 | 25.72 | $25.79 | 7133 |
| 2023-09-08 | 25.71 | $25.66 | 14217 |
| 2023-09-07 | 25.73 | $25.67 | 86500 |
| 2023-09-06 | 25.75 | $25.79 | 21001 |
| 2023-09-05 | 25.75 | $25.88 | 19501 |
| 2023-09-01 | 25.73 | $26.09 | 31100 |
| 2023-08-31 | 25.66 | $26.05 | 12500 |
| 2023-08-30 | 25.59 | $26.03 | 8103 |
| 2023-08-29 | 25.52 | $25.89 | 14700 |
| 2023-08-28 | 25.46 | $25.56 | 13144 |
| 2023-08-25 | 25.46 | $25.41 | 9200 |
| 2023-08-24 | 25.50 | $25.33 | 10400 |
| 2023-08-23 | 25.56 | $25.61 | 71333 |
| 2023-08-22 | 25.58 | $25.38 | 12100 |
| 2023-08-21 | 25.64 | $25.44 | 34700 |
| 2023-08-18 | 25.70 | $25.31 | 12824 |
| 2023-08-17 | 25.81 | $25.29 | 4500 |
| 2023-08-16 | 25.93 | $25.50 | 22025 |
| 2023-08-15 | 26.03 | $25.67 | 3844 |
| 2023-08-14 | 26.11 | $25.93 | 7900 |
| 2023-08-11 | 26.15 | $25.86 | 13500 |
| 2023-08-10 | 26.21 | $25.91 | 13700 |
| 2023-08-09 | 26.27 | $25.95 | 32700 |
| 2023-08-08 | 26.33 | $26.03 | 48700 |
| 2023-08-07 | 26.39 | $26.22 | 30840 |
| 2023-08-04 | 26.41 | $25.97 | 20335 |
| 2023-08-03 | 26.48 | $26.13 | 31400 |
| 2023-08-02 | 26.54 | $26.20 | 17000 |
| 2023-08-01 | 26.58 | $26.51 | 24713 |
| 2023-07-31 | 26.57 | $26.63 | 300324 |
| 2023-07-28 | 26.52 | $26.52 | 4849 |
| 2023-07-27 | 26.49 | $26.38 | 11900 |
| 2023-07-26 | 26.49 | $26.53 | 9614 |
| 2023-07-25 | 26.45 | $26.51 | 9917 |
| 2023-07-24 | 26.41 | $26.45 | 19704 |
| 2023-07-21 | 26.37 | $26.42 | 31800 |
| 2023-07-20 | 26.33 | $26.40 | 27731 |
| 2023-07-19 | 26.29 | $26.53 | 6409 |
| 2023-07-18 | 26.21 | $26.43 | 14400 |
| 2023-07-17 | 26.14 | $26.25 | 228021 |
| 2023-07-14 | 26.09 | $26.22 | 10906 |
| 2023-07-13 | 26.04 | $26.32 | 18400 |
| 2023-07-12 | 25.96 | $26.13 | 5200 |
| 2023-07-11 | 25.91 | $25.97 | 5700 |
| 2023-07-10 | 25.88 | $25.81 | 4700 |
| 2023-07-07 | 25.88 | $25.73 | 4900 |
| 2023-07-06 | 25.90 | $25.73 | 12800 |
| 2023-07-05 | 25.92 | $25.90 | 5400 |
| 2023-07-03 | 25.91 | $25.95 | 2014 |
| 2023-06-30 | 25.88 | $25.98 | 3605 |
| 2023-06-29 | 25.84 | $25.79 | 7976 |
| 2023-06-28 | 25.83 | $25.76 | 3648 |
| 2023-06-27 | 25.83 | $25.78 | 4400 |
| 2023-06-26 | 25.82 | $25.65 | 9640 |
| 2023-06-23 | 25.84 | $25.72 | 4200 |
| 2023-06-22 | 25.84 | $25.80 | 10900 |
| 2023-06-21 | 25.83 | $25.85 | 6200 |
| 2023-06-20 | 25.80 | $25.90 | 7600 |
| 2023-06-16 | 25.76 | $25.95 | 18500 |
| 2023-06-15 | 25.70 | $25.97 | 148600 |
| 2023-06-14 | 25.62 | $25.75 | 11100 |
| 2023-06-13 | 25.58 | $25.77 | 4300 |
| 2023-06-12 | 25.53 | $25.68 | 9901 |
| 2023-06-09 | 25.48 | $25.59 | 9700 |
| 2023-06-08 | 25.45 | $25.63 | 5449 |
| 2023-06-07 | 25.40 | $25.54 | 2837 |
| 2023-06-06 | 25.36 | $25.57 | 4300 |
| 2023-06-05 | 25.31 | $25.48 | 8900 |
| 2023-06-02 | 25.27 | $25.56 | 9923 |
| 2023-06-01 | 25.21 | $25.32 | 6723 |
| 2023-05-31 | 25.19 | $25.18 | 11300 |
| 2023-05-30 | 25.19 | $25.26 | 7100 |
| 2023-05-26 | 25.18 | $25.26 | 11000 |
| 2023-05-25 | 25.16 | $25.07 | 4924 |
| 2023-05-24 | 25.19 | $25.06 | 5338 |
| 2023-05-23 | 25.22 | $25.18 | 18236 |
| 2023-05-22 | 25.23 | $25.24 | 35000 |
| 2023-05-19 | 25.22 | $25.28 | 646500 |
| 2023-05-18 | 25.21 | $25.31 | 4332 |
| 2023-05-17 | 25.20 | $25.24 | 11200 |
| 2023-05-16 | 25.19 | $25.10 | 4900 |
| 2023-05-15 | 25.21 | $25.22 | 5030 |
| 2023-05-12 | 25.21 | $25.15 | 4400 |
| 2023-05-11 | 25.23 | $25.21 | 11620 |
| 2023-05-10 | 25.23 | $25.25 | 4300 |
| 2023-05-09 | 25.23 | $25.11 | 1900 |
| 2023-05-08 | 25.26 | $25.23 | 22013 |
| 2023-05-05 | 25.27 | $25.27 | 4000 |
| 2023-05-04 | 25.27 | $25.05 | 14800 |
| 2023-05-03 | 25.32 | $25.15 | 128536 |
| 2023-05-02 | 25.35 | $25.24 | 11800 |
| 2023-05-01 | 25.37 | $25.39 | 12700 |
| 2023-04-28 | 25.36 | $25.44 | 7300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.24
2026-07-24
Close Price
$31.21
Vol: 1216
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.32
Average
28.45
Maximum
32.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 31.24 | $31.21 | 1216 |
| 2026-07-23 | 31.27 | $31.25 | 12541 |
| 2026-07-22 | 31.31 | $31.43 | 2400 |
| 2026-07-21 | 31.29 | $31.46 | 12339 |
| 2026-07-20 | 31.26 | $31.16 | 5826 |
| 2026-07-17 | 31.32 | $31.15 | 13218 |
| 2026-07-16 | 31.39 | $31.30 | 5700 |
| 2026-07-15 | 31.44 | $31.47 | 9600 |
| 2026-07-14 | 31.44 | $31.54 | 7700 |
| 2026-07-13 | 31.42 | $31.30 | 9942 |
| 2026-07-10 | 31.47 | $31.58 | 6231 |
| 2026-07-09 | 31.44 | $31.51 | 4809 |
| 2026-07-08 | 31.43 | $31.30 | 6620 |
| 2026-07-07 | 31.48 | $31.34 | 23243 |
| 2026-07-06 | 31.53 | $31.58 | 10504 |
| 2026-07-02 | 31.52 | $31.36 | 7143 |
| 2026-07-01 | 31.57 | $31.52 | 7300 |
| 2026-06-30 | 31.58 | $31.78 | 13900 |
| 2026-06-29 | 31.50 | $31.56 | 3700 |
| 2026-06-26 | 31.48 | $31.38 | 5520 |
| 2026-06-25 | 31.51 | $31.47 | 15900 |
| 2026-06-24 | 31.52 | $31.30 | 4302 |
| 2026-06-23 | 31.57 | $31.38 | 14112 |
| 2026-06-22 | 31.62 | $31.81 | 15137 |
| 2026-06-18 | 31.53 | $31.69 | 15949 |
| 2026-06-17 | 31.46 | $31.36 | 9800 |
| 2026-06-16 | 31.48 | $31.56 | 9900 |
| 2026-06-15 | 31.43 | $31.73 | 5026 |
| 2026-06-12 | 31.32 | $31.40 | 9026 |
| 2026-06-11 | 31.29 | $31.27 | 5219 |
| 2026-06-10 | 31.28 | $30.78 | 6539 |
| 2026-06-09 | 31.43 | $31.08 | 3200 |
| 2026-06-08 | 31.51 | $31.10 | 5800 |
| 2026-06-05 | 31.60 | $31.02 | 5800 |
| 2026-06-04 | 31.73 | $31.67 | 10411 |
| 2026-06-03 | 31.68 | $31.67 | 8900 |
| 2026-06-02 | 31.61 | $31.75 | 11905 |
| 2026-06-01 | 31.49 | $31.53 | 9500 |
| 2026-05-29 | 31.40 | $31.43 | 3600 |
| 2026-05-28 | 31.33 | $31.38 | 10000 |
| 2026-05-27 | 31.25 | $31.30 | 14500 |
| 2026-05-26 | 31.16 | $31.36 | 6602 |
| 2026-05-22 | 31.04 | $30.99 | 12412 |
| 2026-05-21 | 31.00 | $30.92 | 8021 |
| 2026-05-20 | 30.97 | $30.80 | 9834 |
| 2026-05-19 | 30.96 | $30.47 | 14600 |
| 2026-05-18 | 31.05 | $30.59 | 10016 |
| 2026-05-15 | 31.12 | $30.69 | 8400 |
| 2026-05-14 | 31.16 | $31.03 | 12240 |
| 2026-05-13 | 31.09 | $30.94 | 8490 |
| 2026-05-12 | 31.03 | $30.86 | 12500 |
| 2026-05-11 | 30.97 | $31.02 | 9540 |
| 2026-05-08 | 30.84 | $30.92 | 7017 |
| 2026-05-07 | 30.71 | $30.61 | 6545 |
| 2026-05-06 | 30.63 | $30.79 | 5011 |
| 2026-05-05 | 30.48 | $30.43 | 18115 |
| 2026-05-04 | 30.39 | $30.13 | 5330 |
| 2026-05-01 | 30.37 | $30.20 | 5600 |
| 2026-04-30 | 30.33 | $30.15 | 3200 |
| 2026-04-29 | 30.27 | $29.87 | 6100 |
| 2026-04-28 | 30.29 | $29.98 | 15600 |
| 2026-04-27 | 30.27 | $30.12 | 6719 |
| 2026-04-24 | 30.19 | $30.08 | 2700 |
| 2026-04-23 | 30.09 | $29.88 | 4500 |
| 2026-04-22 | 30.03 | $29.97 | 7313 |
| 2026-04-21 | 29.92 | $29.80 | 14000 |
| 2026-04-20 | 29.84 | $29.97 | 11438 |
| 2026-04-17 | 29.67 | $29.98 | 4200 |
| 2026-04-16 | 29.45 | $29.68 | 11800 |
| 2026-04-15 | 29.27 | $29.63 | 3649 |
| 2026-04-14 | 29.07 | $29.54 | 6300 |
| 2026-04-13 | 28.84 | $29.35 | 10700 |
| 2026-04-10 | 28.63 | $29.12 | 7204 |
| 2026-04-09 | 28.44 | $29.10 | 20000 |
| 2026-04-08 | 28.21 | $29.00 | 7500 |
| 2026-04-07 | 27.97 | $28.47 | 12616 |
| 2026-04-06 | 27.85 | $28.43 | 7944 |
| 2026-04-02 | 27.71 | $28.31 | 20500 |
| 2026-04-01 | 27.59 | $28.27 | 2922 |
| 2026-03-31 | 27.47 | $27.94 | 13700 |
| 2026-03-30 | 27.42 | $27.11 | 82613 |
| 2026-03-27 | 27.65 | $27.28 | 141329 |
| 2026-03-26 | 27.87 | $27.70 | 120321 |
| 2026-03-25 | 28.02 | $28.25 | 6942 |
| 2026-03-24 | 28.03 | $28.07 | 36201 |
| 2026-03-23 | 28.11 | $28.16 | 25700 |
| 2026-03-20 | 28.18 | $27.73 | 8430 |
| 2026-03-19 | 28.42 | $28.42 | 6318 |
| 2026-03-18 | 28.49 | $28.43 | 9642 |
| 2026-03-17 | 28.58 | $28.86 | 8600 |
| 2026-03-16 | 28.55 | $28.64 | 13900 |
| 2026-03-13 | 28.60 | $28.27 | 15335 |
| 2026-03-12 | 28.78 | $28.43 | 8400 |
| 2026-03-11 | 28.95 | $28.89 | 22132 |
| 2026-03-10 | 29.01 | $28.91 | 28800 |
| 2026-03-09 | 29.09 | $28.92 | 8820 |
| 2026-03-06 | 29.18 | $28.60 | 5400 |
| 2026-03-05 | 29.40 | $29.07 | 12300 |
| 2026-03-04 | 29.51 | $29.39 | 10800 |
| 2026-03-03 | 29.55 | $29.17 | 14024 |
| 2026-03-02 | 29.66 | $29.64 | 11828 |
| 2026-02-27 | 29.65 | $29.57 | 24046 |
| 2026-02-26 | 29.66 | $29.59 | 127103 |
| 2026-02-25 | 29.67 | $29.90 | 22533 |
| 2026-02-24 | 29.57 | $29.66 | 64400 |
| 2026-02-23 | 29.53 | $29.40 | 71643 |
| 2026-02-20 | 29.56 | $29.74 | 32236 |
| 2026-02-19 | 29.50 | $29.50 | 70848 |
| 2026-02-18 | 29.49 | $29.58 | 19022 |
| 2026-02-17 | 29.45 | $29.46 | 17643 |
| 2026-02-13 | 29.44 | $29.38 | 17525 |
| 2026-02-12 | 29.46 | $29.24 | 15507 |
| 2026-02-11 | 29.53 | $29.69 | 14113 |
| 2026-02-10 | 29.46 | $29.72 | 15600 |
| 2026-02-09 | 29.37 | $29.78 | 18700 |
| 2026-02-06 | 29.25 | $29.55 | 17031 |
| 2026-02-05 | 29.17 | $28.73 | 16600 |
| 2026-02-04 | 29.33 | $29.08 | 21111 |
| 2026-02-03 | 29.42 | $29.27 | 4500 |
| 2026-02-02 | 29.47 | $29.49 | 8200 |
| 2026-01-30 | 29.46 | $29.35 | 16143 |
| 2026-01-29 | 29.49 | $29.66 | 10400 |
| 2026-01-28 | 29.43 | $29.65 | 9715 |
| 2026-01-27 | 29.36 | $29.65 | 5648 |
| 2026-01-26 | 29.28 | $29.42 | 1503 |
| 2026-01-23 | 29.25 | $29.29 | 6600 |
| 2026-01-22 | 29.25 | $29.30 | 3600 |
| 2026-01-21 | 29.26 | $29.25 | 9713 |
| 2026-01-20 | 29.29 | $28.86 | 55200 |
| 2026-01-16 | 29.44 | $29.47 | 6700 |
| 2026-01-15 | 29.44 | $29.48 | 10600 |
| 2026-01-14 | 29.43 | $29.50 | 13100 |
| 2026-01-13 | 29.41 | $29.45 | 5925 |
| 2026-01-12 | 29.41 | $29.54 | 6430 |
| 2026-01-09 | 29.38 | $29.46 | 6400 |
| 2026-01-08 | 29.36 | $29.38 | 5800 |
| 2026-01-07 | 29.37 | $29.36 | 7900 |
| 2026-01-06 | 29.39 | $29.41 | 7900 |
| 2026-01-05 | 29.40 | $29.33 | 8700 |
| 2026-01-02 | 29.44 | $29.14 | 2802 |
| 2025-12-31 | 29.54 | $29.19 | 36048 |
| 2025-12-30 | 29.66 | $29.23 | 7748 |
| 2025-12-29 | 29.78 | $29.73 | 12646 |
| 2025-12-26 | 29.77 | $29.83 | 9237 |
| 2025-12-24 | 29.72 | $29.83 | 3300 |
| 2025-12-23 | 29.66 | $29.77 | 5100 |
| 2025-12-22 | 29.60 | $29.67 | 4860 |
| 2025-12-19 | 29.56 | $29.62 | 5100 |
| 2025-12-18 | 29.53 | $29.52 | 8200 |
| 2025-12-17 | 29.52 | $29.44 | 9602 |
| 2025-12-16 | 29.53 | $29.51 | 9900 |
| 2025-12-15 | 29.52 | $29.52 | 4300 |
| 2025-12-12 | 29.50 | $29.49 | 7412 |
| 2025-12-11 | 29.49 | $29.58 | 3700 |
| 2025-12-10 | 29.45 | $29.48 | 6900 |
| 2025-12-09 | 29.43 | $29.40 | 6900 |
| 2025-12-08 | 29.43 | $29.36 | 14834 |
| 2025-12-05 | 29.44 | $29.42 | 5700 |
| 2025-12-04 | 29.43 | $29.44 | 9633 |
| 2025-12-03 | 29.41 | $29.45 | 8132 |
| 2025-12-02 | 29.39 | $29.46 | 10800 |
| 2025-12-01 | 29.35 | $29.43 | 5843 |
| 2025-11-28 | 29.32 | $29.50 | 6913 |
| 2025-11-26 | 29.25 | $29.47 | 7400 |
| 2025-11-25 | 29.18 | $29.35 | 11632 |
| 2025-11-24 | 29.13 | $29.19 | 3738 |
| 2025-11-21 | 29.12 | $29.15 | 10331 |
| 2025-11-20 | 29.13 | $28.99 | 5300 |
| 2025-11-19 | 29.18 | $29.11 | 23400 |
| 2025-11-18 | 29.21 | $29.14 | 23330 |
| 2025-11-17 | 29.24 | $29.13 | 6600 |
| 2025-11-14 | 29.27 | $29.25 | 5600 |
| 2025-11-13 | 29.28 | $29.26 | 4839 |
| 2025-11-12 | 29.28 | $29.43 | 2500 |
| 2025-11-11 | 29.23 | $29.39 | 4539 |
| 2025-11-10 | 29.17 | $29.30 | 9300 |
| 2025-11-07 | 29.14 | $29.14 | 4642 |
| 2025-11-06 | 29.15 | $29.04 | 2627 |
| 2025-11-05 | 29.19 | $29.12 | 2520 |
| 2025-11-04 | 29.21 | $29.09 | 4200 |
| 2025-11-03 | 29.25 | $29.17 | 16400 |
| 2025-10-31 | 29.28 | $29.20 | 3324 |
| 2025-10-30 | 29.29 | $29.21 | 8843 |
| 2025-10-29 | 29.31 | $29.22 | 67100 |
| 2025-10-28 | 29.32 | $29.32 | 8300 |
| 2025-10-27 | 29.30 | $29.33 | 5700 |
| 2025-10-24 | 29.28 | $29.28 | 7906 |
| 2025-10-23 | 29.26 | $29.23 | 7400 |
| 2025-10-22 | 29.26 | $29.20 | 11300 |
| 2025-10-21 | 29.26 | $29.25 | 14613 |
| 2025-10-20 | 29.25 | $29.35 | 5636 |
| 2025-10-17 | 29.19 | $29.19 | 5900 |
| 2025-10-16 | 29.18 | $29.16 | 13026 |
| 2025-10-15 | 29.17 | $29.15 | 9900 |
| 2025-10-14 | 29.16 | $29.14 | 5900 |
| 2025-10-13 | 29.15 | $29.11 | 3800 |
| 2025-10-10 | 29.14 | $28.97 | 8700 |
| 2025-10-09 | 29.17 | $29.12 | 3926 |
| 2025-10-08 | 29.16 | $29.18 | 2500 |
| 2025-10-07 | 29.13 | $29.11 | 2100 |
| 2025-10-06 | 29.11 | $29.12 | 2507 |
| 2025-10-03 | 29.08 | $29.10 | 4684 |
| 2025-10-02 | 29.05 | $29.07 | 14300 |
| 2025-10-01 | 29.02 | $29.07 | 5000 |
| 2025-09-30 | 28.98 | $29.02 | 12117 |
| 2025-09-29 | 28.94 | $28.93 | 14700 |
| 2025-09-26 | 28.92 | $28.89 | 8449 |
| 2025-09-25 | 28.91 | $28.80 | 8700 |
| 2025-09-24 | 28.93 | $28.85 | 4189 |
| 2025-09-23 | 28.93 | $28.91 | 7813 |
| 2025-09-22 | 28.90 | $28.92 | 8800 |
| 2025-09-19 | 28.87 | $28.86 | 4100 |
| 2025-09-18 | 28.85 | $28.82 | 12700 |
| 2025-09-17 | 28.83 | $28.81 | 8700 |
| 2025-09-16 | 28.81 | $28.80 | 15925 |
| 2025-09-15 | 28.78 | $28.78 | 5136 |
| 2025-09-12 | 28.76 | $28.78 | 5840 |
| 2025-09-11 | 28.72 | $28.81 | 5800 |
| 2025-09-10 | 28.67 | $28.68 | 3500 |
| 2025-09-09 | 28.64 | $28.68 | 2631 |
| 2025-09-08 | 28.61 | $28.67 | 3700 |
| 2025-09-05 | 28.57 | $28.61 | 3300 |
| 2025-09-04 | 28.54 | $28.61 | 5300 |
| 2025-09-03 | 28.50 | $28.53 | 6903 |
| 2025-09-02 | 28.48 | $28.45 | 6000 |
| 2025-08-29 | 28.48 | $28.48 | 4946 |
| 2025-08-28 | 28.46 | $28.49 | 7100 |
| 2025-08-27 | 28.44 | $28.46 | 4649 |
| 2025-08-26 | 28.42 | $28.41 | 8247 |
| 2025-08-25 | 28.41 | $28.38 | 4400 |
| 2025-08-22 | 28.40 | $28.45 | 9236 |
| 2025-08-21 | 28.38 | $28.33 | 7100 |
| 2025-08-20 | 28.38 | $28.37 | 5418 |
| 2025-08-19 | 28.37 | $28.35 | 3730 |
| 2025-08-18 | 28.36 | $28.34 | 7135 |
| 2025-08-15 | 28.35 | $28.36 | 2847 |
| 2025-08-14 | 28.33 | $28.37 | 3300 |
| 2025-08-13 | 28.31 | $28.40 | 7401 |
| 2025-08-12 | 28.26 | $28.30 | 7400 |
| 2025-08-11 | 28.24 | $28.22 | 18900 |
| 2025-08-08 | 28.24 | $28.28 | 8300 |
| 2025-08-07 | 28.22 | $28.22 | 4812 |
| 2025-08-06 | 28.21 | $28.26 | 3903 |
| 2025-08-05 | 28.18 | $28.18 | 3148 |
| 2025-08-04 | 28.17 | $28.19 | 4548 |
| 2025-08-01 | 28.16 | $28.09 | 4824 |
| 2025-07-31 | 28.18 | $28.09 | 4200 |
| 2025-07-30 | 28.19 | $28.13 | 4813 |
| 2025-07-29 | 28.20 | $28.20 | 4200 |
| 2025-07-28 | 28.19 | $28.14 | 9010 |
| 2025-07-25 | 28.19 | $28.22 | 2800 |
| 2025-07-24 | 28.16 | $28.19 | 6100 |
| 2025-07-23 | 28.14 | $28.18 | 4116 |
| 2025-07-22 | 28.11 | $28.17 | 7425 |
| 2025-07-21 | 28.08 | $28.13 | 3200 |
| 2025-07-18 | 28.05 | $28.04 | 6300 |
| 2025-07-17 | 28.05 | $28.05 | 7500 |
| 2025-07-16 | 28.04 | $28.00 | 8337 |
| 2025-07-15 | 28.04 | $27.96 | 1400 |
| 2025-07-14 | 28.05 | $27.99 | 2712 |
| 2025-07-11 | 28.06 | $27.97 | 5700 |
| 2025-07-10 | 28.07 | $28.03 | 5544 |
| 2025-07-09 | 28.07 | $28.03 | 4400 |
| 2025-07-08 | 28.06 | $28.00 | 19700 |
| 2025-07-07 | 28.06 | $27.96 | 6100 |
| 2025-07-03 | 28.07 | $28.12 | 3700 |
| 2025-07-02 | 28.02 | $28.05 | 5200 |
| 2025-07-01 | 27.99 | $28.05 | 10985 |
| 2025-06-30 | 27.95 | $28.04 | 12138 |
| 2025-06-27 | 27.91 | $27.96 | 2230 |
| 2025-06-26 | 27.87 | $27.94 | 4900 |
| 2025-06-25 | 27.84 | $27.84 | 8474 |
| 2025-06-24 | 27.82 | $27.90 | 7546 |
| 2025-06-23 | 27.79 | $27.78 | 6318 |
| 2025-06-20 | 27.78 | $27.66 | 2803 |
| 2025-06-18 | 27.81 | $27.71 | 7400 |
| 2025-06-17 | 27.82 | $27.74 | 5700 |
| 2025-06-16 | 27.83 | $27.78 | 2218 |
| 2025-06-13 | 27.83 | $27.72 | 9608 |
| 2025-06-12 | 27.84 | $27.83 | 8515 |
| 2025-06-11 | 27.82 | $27.76 | 2201 |
| 2025-06-10 | 27.82 | $27.75 | 16400 |
| 2025-06-09 | 27.81 | $27.70 | 5300 |
| 2025-06-06 | 27.82 | $27.76 | 4130 |
| 2025-06-05 | 27.81 | $27.75 | 4314 |
| 2025-06-04 | 27.80 | $27.79 | 2043 |
| 2025-06-03 | 27.77 | $27.75 | 9029 |
| 2025-06-02 | 27.74 | $27.73 | 5606 |
| 2025-05-30 | 27.71 | $27.67 | 2214 |
| 2025-05-29 | 27.69 | $27.66 | 3600 |
| 2025-05-28 | 27.67 | $27.56 | 2300 |
| 2025-05-27 | 27.68 | $27.60 | 3549 |
| 2025-05-23 | 27.67 | $27.52 | 5400 |
| 2025-05-22 | 27.68 | $27.49 | 8873 |
| 2025-05-21 | 27.70 | $27.54 | 6818 |
| 2025-05-20 | 27.70 | $27.67 | 19840 |
| 2025-05-19 | 27.67 | $27.71 | 1347 |
| 2025-05-16 | 27.61 | $27.66 | 3600 |
| 2025-05-15 | 27.55 | $27.56 | 4700 |
| 2025-05-14 | 27.50 | $27.40 | 2639 |
| 2025-05-13 | 27.50 | $27.48 | 3100 |
| 2025-05-12 | 27.46 | $27.48 | 9400 |
| 2025-05-09 | 27.42 | $27.37 | 8300 |
| 2025-05-08 | 27.40 | $27.35 | 4249 |
| 2025-05-07 | 27.38 | $27.38 | 3207 |
| 2025-05-06 | 27.35 | $27.40 | 11572 |
| 2025-05-05 | 27.30 | $27.40 | 4422 |
| 2025-05-02 | 27.24 | $27.38 | 16400 |
| 2025-05-01 | 27.18 | $27.29 | 3508 |
| 2025-04-30 | 27.12 | $27.32 | 2641 |
| 2025-04-29 | 27.05 | $27.27 | 11117 |
| 2025-04-28 | 26.97 | $27.23 | 5026 |
| 2025-04-25 | 26.90 | $27.20 | 3247 |
| 2025-04-24 | 26.82 | $27.11 | 8200 |
| 2025-04-23 | 26.75 | $26.98 | 5802 |
| 2025-04-22 | 26.71 | $26.89 | 4600 |
| 2025-04-21 | 26.70 | $26.71 | 6000 |
| 2025-04-17 | 26.74 | $26.85 | 3430 |
| 2025-04-16 | 26.75 | $26.91 | 4600 |
| 2025-04-15 | 26.76 | $26.96 | 4800 |
| 2025-04-14 | 26.75 | $26.87 | 2400 |
| 2025-04-11 | 26.77 | $26.85 | 6500 |
| 2025-04-10 | 26.81 | $26.74 | 4721 |
| 2025-04-09 | 26.90 | $27.12 | 4018 |
| 2025-04-08 | 26.90 | $26.37 | 9600 |
| 2025-04-07 | 27.13 | $26.69 | 8121 |
| 2025-04-04 | 27.32 | $26.69 | 19731 |
| 2025-04-03 | 27.56 | $27.29 | 2800 |
| 2025-04-02 | 27.66 | $27.67 | 6265 |
| 2025-04-01 | 27.66 | $27.67 | 5809 |
| 2025-03-31 | 27.66 | $27.64 | 8403 |
| 2025-03-28 | 27.68 | $27.53 | 7500 |
| 2025-03-27 | 27.73 | $27.75 | 7600 |
| 2025-03-26 | 27.73 | $27.80 | 4600 |
| 2025-03-25 | 27.72 | $27.95 | 9100 |
| 2025-03-24 | 27.65 | $27.95 | 11200 |
| 2025-03-21 | 27.57 | $27.73 | 7500 |
| 2025-03-20 | 27.55 | $27.70 | 21013 |
| 2025-03-19 | 27.54 | $27.77 | 35000 |
| 2025-03-18 | 27.50 | $27.49 | 6246 |
| 2025-03-17 | 27.55 | $27.76 | 7400 |
| 2025-03-14 | 27.52 | $27.63 | 25044 |
| 2025-03-13 | 27.54 | $27.31 | 14800 |
| 2025-03-12 | 27.67 | $27.48 | 23900 |
| 2025-03-11 | 27.78 | $27.50 | 5436 |
| 2025-03-10 | 27.90 | $27.62 | 233600 |
| 2025-03-07 | 28.02 | $27.90 | 5400 |
| 2025-03-06 | 28.08 | $27.81 | 24600 |
| 2025-03-05 | 28.18 | $28.05 | 47900 |
| 2025-03-04 | 28.23 | $27.96 | 13491 |
| 2025-03-03 | 28.32 | $28.11 | 12300 |
| 2025-02-28 | 28.39 | $28.38 | 16444 |
| 2025-02-27 | 28.38 | $28.01 | 10419 |
| 2025-02-26 | 28.49 | $28.34 | 16200 |
| 2025-02-25 | 28.52 | $28.37 | 11800 |
| 2025-02-24 | 28.54 | $28.29 | 11300 |
| 2025-02-21 | 28.60 | $28.38 | 7021 |
| 2025-02-20 | 28.64 | $28.62 | 20428 |
| 2025-02-19 | 28.61 | $28.65 | 5600 |
| 2025-02-18 | 28.56 | $28.56 | 11800 |
| 2025-02-14 | 28.53 | $28.56 | 17031 |
| 2025-02-13 | 28.50 | $28.59 | 20617 |
| 2025-02-12 | 28.45 | $28.35 | 7133 |
| 2025-02-11 | 28.46 | $28.52 | 182212 |
| 2025-02-10 | 28.43 | $28.47 | 12114 |
| 2025-02-07 | 28.40 | $28.36 | 4547 |
| 2025-02-06 | 28.41 | $28.52 | 12335 |
| 2025-02-05 | 28.37 | $28.57 | 6400 |
| 2025-02-04 | 28.30 | $28.40 | 7100 |
| 2025-02-03 | 28.28 | $28.57 | 17800 |
| 2025-01-31 | 28.20 | $28.20 | 4600 |
| 2025-01-30 | 28.23 | $28.50 | 9700 |
| 2025-01-29 | 28.18 | $28.50 | 10000 |
| 2025-01-28 | 28.11 | $28.57 | 7431 |
| 2025-01-27 | 28.02 | $28.50 | 9700 |
| 2025-01-24 | 27.94 | $28.47 | 10600 |
| 2025-01-23 | 27.86 | $28.91 | 20246 |
| 2025-01-22 | 27.63 | $28.54 | 7200 |
| 2025-01-21 | 27.48 | $28.39 | 8058 |
| 2025-01-17 | 27.36 | $28.49 | 4009 |
| 2025-01-16 | 27.20 | $28.09 | 11692 |
| 2025-01-15 | 27.14 | $28.21 | 5010 |
| 2025-01-14 | 27.06 | $27.74 | 47108 |
| 2025-01-13 | 27.12 | $27.46 | 4213 |
| 2025-01-10 | 27.31 | $27.38 | 3600 |
| 2025-01-08 | 27.59 | $27.93 | 8240 |
| 2025-01-07 | 27.78 | $27.79 | 18007 |
| 2025-01-06 | 28.07 | $27.98 | 7400 |
| 2025-01-03 | 28.39 | $28.01 | 6300 |
| 2025-01-02 | 28.78 | $27.71 | 8400 |
| 2024-12-31 | 29.38 | $27.74 | 182600 |
| 2024-12-30 | 30.11 | $27.85 | 33205 |
| 2024-12-27 | 30.97 | $30.94 | 9639 |
| 2024-12-26 | 31.04 | $31.33 | 5632 |
| 2024-12-24 | 31.01 | $31.22 | 4500 |
| 2024-12-23 | 31.02 | $30.94 | 4900 |
| 2024-12-20 | 31.12 | $30.83 | 5300 |
| 2024-12-19 | 31.28 | $30.55 | 5200 |
| 2024-12-18 | 31.57 | $30.65 | 2804 |
| 2024-12-17 | 31.89 | $31.67 | 8423 |
| 2024-12-16 | 31.96 | $31.87 | 3500 |
| 2024-12-13 | 31.98 | $31.70 | 3500 |
| 2024-12-12 | 32.05 | $31.81 | 2600 |
| 2024-12-11 | 32.10 | $31.96 | 8420 |
| 2024-12-10 | 32.11 | $31.74 | 3000 |
| 2024-12-09 | 32.19 | $31.85 | 2000 |
| 2024-12-06 | 32.24 | $32.13 | 2302 |
| 2024-12-05 | 32.22 | $32.11 | 5239 |
| 2024-12-04 | 32.19 | $32.23 | 2000 |
| 2024-12-03 | 32.11 | $32.11 | 4000 |
| 2024-12-02 | 32.05 | $32.05 | 2016 |
| 2024-11-29 | 31.99 | $32.05 | 3900 |
| 2024-11-27 | 31.91 | $32.12 | 8100 |
| 2024-11-26 | 31.79 | $32.00 | 5123 |
| 2024-11-25 | 31.67 | $32.01 | 6813 |
| 2024-11-22 | 31.53 | $31.73 | 1700 |
| 2024-11-21 | 31.43 | $31.60 | 2300 |
| 2024-11-20 | 31.36 | $31.31 | 2713 |
| 2024-11-19 | 31.36 | $31.29 | 4742 |
| 2024-11-18 | 31.36 | $31.12 | 9000 |
| 2024-11-15 | 31.42 | $30.87 | 6715 |
| 2024-11-14 | 31.56 | $31.41 | 5400 |
| 2024-11-13 | 31.57 | $31.55 | 2800 |
| 2024-11-12 | 31.52 | $31.66 | 4100 |
| 2024-11-11 | 31.43 | $31.84 | 3133 |
| 2024-11-08 | 31.26 | $31.76 | 4100 |
| 2024-11-07 | 31.07 | $31.67 | 10400 |
| 2024-11-06 | 30.87 | $31.51 | 3601 |
| 2024-11-05 | 30.67 | $30.90 | 5847 |
| 2024-11-04 | 30.63 | $30.46 | 2800 |
| 2024-11-01 | 30.72 | $30.51 | 4800 |
| 2024-10-31 | 30.81 | $30.46 | 800 |
| 2024-10-30 | 30.94 | $30.84 | 900 |
| 2024-10-29 | 30.97 | $30.91 | 2600 |
| 2024-10-28 | 31.00 | $30.89 | 5319 |
| 2024-10-25 | 31.03 | $30.82 | 2200 |
| 2024-10-24 | 31.09 | $30.88 | 3800 |
| 2024-10-23 | 31.14 | $30.86 | 4800 |
| 2024-10-22 | 31.21 | $30.99 | 2800 |
| 2024-10-21 | 31.25 | $31.15 | 2900 |
| 2024-10-18 | 31.25 | $31.30 | 2500 |
| 2024-10-17 | 31.19 | $31.25 | 1200 |
| 2024-10-16 | 31.14 | $31.16 | 1215 |
| 2024-10-15 | 31.09 | $31.02 | 2502 |
| 2024-10-14 | 31.08 | $31.31 | 3402 |
| 2024-10-11 | 30.98 | $31.12 | 2800 |
| 2024-10-10 | 30.90 | $30.87 | 5700 |
| 2024-10-09 | 30.89 | $31.00 | 2600 |
| 2024-10-08 | 30.83 | $30.82 | 8700 |
| 2024-10-07 | 30.81 | $30.50 | 4100 |
| 2024-10-04 | 30.89 | $30.86 | 2400 |
| 2024-10-03 | 30.87 | $30.55 | 3200 |
| 2024-10-02 | 30.93 | $30.67 | 1600 |
| 2024-10-01 | 30.98 | $30.79 | 6718 |
| 2024-09-30 | 30.99 | $31.00 | 5500 |
| 2024-09-27 | 30.93 | $30.82 | 11200 |
| 2024-09-26 | 30.91 | $30.88 | 1122 |
| 2024-09-25 | 30.86 | $30.79 | 2541 |
| 2024-09-24 | 30.83 | $30.89 | 13100 |
| 2024-09-23 | 30.75 | $30.85 | 1300 |
| 2024-09-20 | 30.66 | $30.76 | 2013 |
| 2024-09-19 | 30.59 | $30.82 | 9235 |
| 2024-09-18 | 30.47 | $30.54 | 4800 |
| 2024-09-17 | 30.41 | $30.54 | 5002 |
| 2024-09-16 | 30.34 | $30.54 | 2840 |
| 2024-09-13 | 30.26 | $30.54 | 2300 |
| 2024-09-12 | 30.15 | $30.30 | 8800 |
| 2024-09-11 | 30.09 | $30.23 | 4600 |
| 2024-09-10 | 30.04 | $30.04 | 7600 |
| 2024-09-09 | 30.04 | $29.88 | 5100 |
| 2024-09-06 | 30.10 | $29.70 | 4349 |
| 2024-09-05 | 30.22 | $30.04 | 6815 |
| 2024-09-04 | 30.26 | $30.13 | 1400 |
| 2024-09-03 | 30.27 | $29.39 | 3619 |
| 2024-08-30 | 30.52 | $30.53 | 5714 |
| 2024-08-29 | 30.47 | $30.34 | 5100 |
| 2024-08-28 | 30.45 | $30.41 | 3712 |
| 2024-08-27 | 30.41 | $30.56 | 4800 |
| 2024-08-26 | 30.31 | $30.43 | 2900 |
| 2024-08-23 | 30.22 | $30.55 | 6237 |
| 2024-08-22 | 30.07 | $30.22 | 3708 |
| 2024-08-21 | 29.99 | $30.49 | 8642 |
| 2024-08-20 | 29.81 | $30.22 | 3327 |
| 2024-08-19 | 29.68 | $30.25 | 3700 |
| 2024-08-16 | 29.51 | $30.03 | 15300 |
| 2024-08-15 | 29.37 | $30.11 | 9200 |
| 2024-08-14 | 29.18 | $29.80 | 4001 |
| 2024-08-13 | 29.05 | $29.61 | 6128 |
| 2024-08-12 | 28.96 | $29.28 | 5900 |
| 2024-08-09 | 28.96 | $29.30 | 2500 |
| 2024-08-08 | 28.97 | $29.22 | 3523 |
| 2024-08-07 | 29.00 | $28.72 | 2200 |
| 2024-08-06 | 29.21 | $28.86 | 10900 |
| 2024-08-05 | 29.43 | $28.59 | 3200 |
| 2024-08-02 | 29.78 | $29.38 | 6223 |
| 2024-08-01 | 29.97 | $29.82 | 8100 |
| 2024-07-31 | 30.06 | $30.38 | 12200 |
| 2024-07-30 | 30.00 | $29.84 | 2700 |
| 2024-07-29 | 30.09 | $30.06 | 4400 |
| 2024-07-26 | 30.14 | $30.01 | 1721 |
| 2024-07-25 | 30.21 | $29.72 | 5246 |
| 2024-07-24 | 30.39 | $29.76 | 3000 |
| 2024-07-23 | 30.60 | $30.40 | 7400 |
| 2024-07-22 | 30.65 | $30.56 | 2200 |
| 2024-07-19 | 30.66 | $30.17 | 1200 |
| 2024-07-18 | 30.79 | $30.50 | 4126 |
| 2024-07-17 | 30.84 | $30.60 | 4200 |
| 2024-07-16 | 30.86 | $31.00 | 38500 |
| 2024-07-15 | 30.75 | $30.82 | 8511 |
| 2024-07-12 | 30.68 | $30.75 | 5043 |
| 2024-07-11 | 30.61 | $30.59 | 1846 |
| 2024-07-10 | 30.56 | $30.73 | 6700 |
| 2024-07-09 | 30.46 | $30.51 | 6200 |
| 2024-07-08 | 30.40 | $30.42 | 4000 |
| 2024-07-05 | 30.36 | $30.39 | 3011 |
| 2024-07-03 | 30.31 | $30.38 | 2400 |
| 2024-07-02 | 30.24 | $30.19 | 1843 |
| 2024-07-01 | 30.22 | $30.14 | 11000 |
| 2024-06-28 | 30.21 | $30.03 | 4337 |
| 2024-06-27 | 30.23 | $30.11 | 2500 |
| 2024-06-26 | 30.22 | $30.07 | 4847 |
| 2024-06-25 | 30.22 | $30.10 | 3333 |
| 2024-06-24 | 30.20 | $29.99 | 11800 |
| 2024-06-21 | 30.21 | $30.15 | 7431 |
| 2024-06-20 | 30.16 | $30.19 | 8200 |
| 2024-06-18 | 30.09 | $30.24 | 4641 |
| 2024-06-17 | 29.97 | $30.14 | 6100 |
| 2024-06-14 | 29.87 | $29.85 | 5416 |
| 2024-06-13 | 29.82 | $29.87 | 2433 |
| 2024-06-12 | 29.76 | $29.91 | 6500 |
| 2024-06-11 | 29.66 | $29.64 | 8503 |
| 2024-06-10 | 29.62 | $29.61 | 4900 |
| 2024-06-07 | 29.59 | $29.55 | 2900 |
| 2024-06-06 | 29.56 | $29.67 | 9300 |
| 2024-06-05 | 29.48 | $29.63 | 10300 |
| 2024-06-04 | 29.39 | $29.26 | 5300 |
| 2024-06-03 | 29.40 | $29.26 | 2100 |
| 2024-05-31 | 29.41 | $29.24 | 3448 |
| 2024-05-30 | 29.42 | $29.03 | 5923 |
| 2024-05-29 | 29.50 | $29.16 | 5000 |
| 2024-05-28 | 29.55 | $29.37 | 10400 |
| 2024-05-24 | 29.54 | $29.37 | 701 |
| 2024-05-23 | 29.52 | $29.25 | 4338 |
| 2024-05-22 | 29.53 | $29.36 | 9000 |
| 2024-05-21 | 29.50 | $29.51 | 3200 |
| 2024-05-20 | 29.42 | $29.50 | 1900 |
| 2024-05-17 | 29.31 | $29.37 | 16000 |
| 2024-05-16 | 29.21 | $29.33 | 15840 |
| 2024-05-15 | 29.09 | $29.50 | 10300 |
| 2024-05-14 | 28.90 | $29.07 | 13226 |
| 2024-05-13 | 28.79 | $28.97 | 6426 |
| 2024-05-10 | 28.69 | $28.95 | 9821 |
| 2024-05-09 | 28.57 | $28.89 | 9400 |
| 2024-05-08 | 28.45 | $28.76 | 3618 |
| 2024-05-07 | 28.33 | $28.83 | 4832 |
| 2024-05-06 | 28.17 | $28.74 | 6529 |
| 2024-05-03 | 28.01 | $28.56 | 8900 |
| 2024-05-02 | 27.86 | $28.13 | 14500 |
| 2024-05-01 | 27.83 | $27.82 | 12933 |
| 2024-04-30 | 27.89 | $27.87 | 10032 |
| 2024-04-29 | 27.95 | $28.30 | 9800 |
| 2024-04-26 | 27.89 | $28.25 | 9826 |
| 2024-04-25 | 27.84 | $28.04 | 5443 |
| 2024-04-24 | 27.85 | $28.17 | 12824 |
| 2024-04-23 | 27.82 | $28.17 | 12000 |
| 2024-04-22 | 27.80 | $27.80 | 60431 |
| 2024-04-19 | 27.89 | $27.60 | 18400 |
| 2024-04-18 | 28.07 | $27.82 | 5300 |
| 2024-04-17 | 28.22 | $27.84 | 5828 |
| 2024-04-16 | 28.40 | $28.07 | 4200 |
| 2024-04-15 | 28.56 | $28.09 | 10611 |
| 2024-04-12 | 28.74 | $28.46 | 5903 |
| 2024-04-11 | 28.84 | $28.83 | 15645 |
| 2024-04-10 | 28.85 | $28.57 | 11317 |
| 2024-04-09 | 28.94 | $28.90 | 4913 |
| 2024-04-08 | 28.95 | $28.85 | 9635 |
| 2024-04-05 | 28.97 | $28.89 | 4202 |
| 2024-04-04 | 28.98 | $28.65 | 11100 |
| 2024-04-03 | 29.07 | $28.96 | 10400 |
| 2024-04-02 | 29.08 | $28.85 | 9200 |
| 2024-04-01 | 29.12 | $29.06 | 24200 |
| 2024-03-28 | 29.10 | $29.12 | 10609 |
| 2024-03-27 | 29.05 | $29.15 | 2700 |
| 2024-03-26 | 28.98 | $28.89 | 114209 |
| 2024-03-25 | 28.97 | $28.95 | 13825 |
| 2024-03-22 | 28.93 | $29.07 | 3500 |
| 2024-03-21 | 28.85 | $29.08 | 4100 |
| 2024-03-20 | 28.74 | $28.91 | 6300 |
| 2024-03-19 | 28.66 | $28.62 | 121900 |
| 2024-03-18 | 28.65 | $28.50 | 9506 |
| 2024-03-15 | 28.67 | $28.40 | 326400 |
| 2024-03-14 | 28.72 | $28.55 | 10500 |
| 2024-03-13 | 28.73 | $28.74 | 304344 |
| 2024-03-12 | 28.69 | $28.83 | 171100 |
| 2024-03-11 | 28.60 | $28.50 | 167700 |
| 2024-03-08 | 28.59 | $28.54 | 11819 |
| 2024-03-07 | 28.56 | $28.71 | 802 |
| 2024-03-06 | 28.46 | $28.43 | 18623 |
| 2024-03-05 | 28.44 | $28.24 | 13000 |
| 2024-03-04 | 28.46 | $28.54 | 18638 |
| 2024-03-01 | 28.38 | $28.56 | 248410 |
| 2024-02-29 | 28.28 | $28.30 | 4111 |
| 2024-02-28 | 28.24 | $28.16 | 11316 |
| 2024-02-27 | 28.23 | $28.31 | 18534 |
| 2024-02-26 | 28.17 | $28.23 | 30600 |
| 2024-02-23 | 28.11 | $28.26 | 14000 |
| 2024-02-22 | 28.03 | $28.23 | 9905 |
| 2024-02-21 | 27.93 | $27.75 | 27400 |
| 2024-02-20 | 27.97 | $27.73 | 245433 |
| 2024-02-16 | 28.01 | $27.86 | 32700 |
| 2024-02-15 | 28.02 | $28.06 | 32035 |
| 2024-02-14 | 27.97 | $27.97 | 21700 |
| 2024-02-13 | 27.93 | $27.70 | 22402 |
| 2024-02-12 | 27.96 | $28.03 | 32900 |
| 2024-02-09 | 27.89 | $28.08 | 71647 |
| 2024-02-08 | 27.78 | $27.83 | 49747 |
| 2024-02-07 | 27.73 | $27.76 | 51022 |
| 2024-02-06 | 27.68 | $27.69 | 23100 |
| 2024-02-05 | 27.64 | $27.64 | 22200 |
| 2024-02-02 | 27.60 | $27.67 | 32600 |
| 2024-02-01 | 27.55 | $27.52 | 25749 |
| 2024-01-31 | 27.52 | $27.23 | 31840 |
| 2024-01-30 | 27.58 | $27.63 | 8900 |
| 2024-01-29 | 27.52 | $27.67 | 8600 |
| 2024-01-26 | 27.43 | $27.49 | 26600 |
| 2024-01-25 | 27.37 | $27.52 | 20400 |
| 2024-01-24 | 27.29 | $27.46 | 20800 |
| 2024-01-23 | 27.20 | $27.37 | 13130 |
| 2024-01-22 | 27.12 | $27.37 | 10300 |
| 2024-01-19 | 27.03 | $27.26 | 17800 |
| 2024-01-18 | 26.94 | $26.96 | 11134 |
| 2024-01-17 | 26.93 | $26.77 | 60600 |
| 2024-01-16 | 26.98 | $26.87 | 10900 |
| 2024-01-12 | 27.00 | $27.07 | 14200 |
| 2024-01-11 | 26.96 | $26.99 | 65400 |
| 2024-01-10 | 26.94 | $26.97 | 10900 |
| 2024-01-09 | 26.92 | $26.85 | 11700 |
| 2024-01-08 | 26.92 | $26.92 | 15601 |
| 2024-01-05 | 26.91 | $26.57 | 13400 |
| 2024-01-04 | 26.99 | $26.59 | 34000 |
| 2024-01-03 | 27.09 | $26.60 | 18439 |
| 2024-01-02 | 27.20 | $26.90 | 26000 |
| 2023-12-29 | 27.23 | $27.04 | 13500 |
| 2023-12-28 | 27.22 | $27.12 | 6400 |
| 2023-12-27 | 27.18 | $27.17 | 14349 |
| 2023-12-26 | 27.11 | $27.07 | 14847 |
| 2023-12-22 | 27.04 | $26.95 | 18500 |
| 2023-12-21 | 26.99 | $26.89 | 4927 |
| 2023-12-20 | 26.94 | $26.66 | 70833 |
| 2023-12-19 | 26.95 | $27.05 | 13323 |
| 2023-12-18 | 26.83 | $26.85 | 42300 |
| 2023-12-15 | 26.74 | $26.80 | 18100 |
| 2023-12-14 | 26.64 | $26.82 | 17334 |
| 2023-12-13 | 26.51 | $26.59 | 18205 |
| 2023-12-12 | 26.41 | $26.45 | 7800 |
| 2023-12-11 | 26.34 | $26.35 | 47600 |
| 2023-12-08 | 26.27 | $26.21 | 24106 |
| 2023-12-07 | 26.22 | $26.13 | 7827 |
| 2023-12-06 | 26.19 | $25.94 | 15300 |
| 2023-12-05 | 26.20 | $26.06 | 43019 |
| 2023-12-04 | 26.18 | $26.03 | 17100 |
| 2023-12-01 | 26.15 | $26.18 | 17213 |
| 2023-11-30 | 26.07 | $25.94 | 21638 |
| 2023-11-29 | 26.03 | $25.88 | 39000 |
| 2023-11-28 | 26.00 | $25.85 | 29200 |
| 2023-11-27 | 25.97 | $25.82 | 15300 |
| 2023-11-24 | 25.94 | $25.83 | 12630 |
| 2023-11-22 | 25.89 | $25.88 | 11200 |
| 2023-11-21 | 25.81 | $25.68 | 19000 |
| 2023-11-20 | 25.76 | $25.86 | 10000 |
| 2023-11-17 | 25.65 | $25.74 | 38600 |
| 2023-11-16 | 25.54 | $25.61 | 16002 |
| 2023-11-15 | 25.45 | $25.68 | 10100 |
| 2023-11-14 | 25.31 | $25.65 | 14200 |
| 2023-11-13 | 25.15 | $25.23 | 30100 |
| 2023-11-10 | 25.08 | $25.26 | 27545 |
| 2023-11-09 | 24.98 | $24.94 | 21500 |
| 2023-11-08 | 24.97 | $25.14 | 45300 |
| 2023-11-07 | 24.88 | $25.12 | 25600 |
| 2023-11-06 | 24.78 | $25.20 | 29805 |
| 2023-11-03 | 24.64 | $25.17 | 6647 |
| 2023-11-02 | 24.48 | $24.93 | 12900 |
| 2023-11-01 | 24.35 | $24.59 | 21601 |
| 2023-10-31 | 24.32 | $24.45 | 20812 |
| 2023-10-30 | 24.32 | $24.33 | 17000 |
| 2023-10-27 | 24.36 | $24.15 | 26400 |
| 2023-10-26 | 24.47 | $24.24 | 26500 |
| 2023-10-25 | 24.59 | $24.40 | 13500 |
| 2023-10-24 | 24.68 | $24.59 | 13023 |
| 2023-10-23 | 24.73 | $24.55 | 9243 |
| 2023-10-20 | 24.81 | $24.60 | 25517 |
| 2023-10-19 | 24.89 | $24.82 | 13608 |
| 2023-10-18 | 24.93 | $24.93 | 8600 |
| 2023-10-17 | 24.93 | $25.15 | 8835 |
| 2023-10-16 | 24.87 | $25.11 | 8700 |
| 2023-10-13 | 24.81 | $24.89 | 17400 |
| 2023-10-12 | 24.81 | $24.98 | 10420 |
| 2023-10-11 | 24.78 | $25.15 | 11000 |
| 2023-10-10 | 24.70 | $25.06 | 29011 |
| 2023-10-09 | 24.63 | $24.92 | 8000 |
| 2023-10-06 | 24.59 | $24.82 | 31141 |
| 2023-10-05 | 24.59 | $24.64 | 12000 |
| 2023-10-04 | 24.64 | $24.67 | 74237 |
| 2023-10-03 | 24.70 | $24.54 | 29600 |
| 2023-10-02 | 24.82 | $24.84 | 9700 |
| 2023-09-29 | 24.88 | $24.89 | 13600 |
| 2023-09-28 | 24.94 | $24.97 | 20521 |
| 2023-09-27 | 24.99 | $24.89 | 9739 |
| 2023-09-26 | 25.08 | $24.75 | 6200 |
| 2023-09-25 | 25.24 | $25.10 | 7400 |
| 2023-09-22 | 25.33 | $25.04 | 9900 |
| 2023-09-21 | 25.46 | $25.07 | 5200 |
| 2023-09-20 | 25.61 | $25.36 | 6000 |
| 2023-09-19 | 25.70 | $25.64 | 12900 |
| 2023-09-18 | 25.72 | $25.64 | 22541 |
| 2023-09-15 | 25.75 | $25.70 | 4200 |
| 2023-09-14 | 25.76 | $25.89 | 3909 |
| 2023-09-13 | 25.72 | $25.72 | 11615 |
| 2023-09-12 | 25.73 | $25.69 | 25723 |
| 2023-09-11 | 25.74 | $25.79 | 7133 |
| 2023-09-08 | 25.73 | $25.66 | 14217 |
| 2023-09-07 | 25.75 | $25.67 | 86500 |
| 2023-09-06 | 25.78 | $25.79 | 21001 |
| 2023-09-05 | 25.78 | $25.88 | 19501 |
| 2023-09-01 | 25.75 | $26.09 | 31100 |
| 2023-08-31 | 25.64 | $26.05 | 12500 |
| 2023-08-30 | 25.53 | $26.03 | 8103 |
| 2023-08-29 | 25.40 | $25.89 | 14700 |
| 2023-08-28 | 25.30 | $25.56 | 13144 |
| 2023-08-25 | 25.27 | $25.41 | 9200 |
| 2023-08-24 | 25.29 | $25.33 | 10400 |
| 2023-08-23 | 25.35 | $25.61 | 71333 |
| 2023-08-22 | 25.34 | $25.38 | 12100 |
| 2023-08-21 | 25.40 | $25.44 | 34700 |
| 2023-08-18 | 25.46 | $25.31 | 12824 |
| 2023-08-17 | 25.58 | $25.29 | 4500 |
| 2023-08-16 | 25.73 | $25.50 | 22025 |
| 2023-08-15 | 25.86 | $25.67 | 3844 |
| 2023-08-14 | 25.96 | $25.93 | 7900 |
| 2023-08-11 | 26.00 | $25.86 | 13500 |
| 2023-08-10 | 26.08 | $25.91 | 13700 |
| 2023-08-09 | 26.15 | $25.95 | 32700 |
| 2023-08-08 | 26.23 | $26.03 | 48700 |
| 2023-08-07 | 26.31 | $26.22 | 30840 |
| 2023-08-04 | 26.34 | $25.97 | 20335 |
| 2023-08-03 | 26.45 | $26.13 | 31400 |
| 2023-08-02 | 26.54 | $26.20 | 17000 |
| 2023-08-01 | 26.62 | $26.51 | 24713 |
| 2023-07-31 | 26.62 | $26.63 | 300324 |
| 2023-07-28 | 26.57 | $26.52 | 4849 |
| 2023-07-27 | 26.55 | $26.38 | 11900 |
| 2023-07-26 | 26.56 | $26.53 | 9614 |
| 2023-07-25 | 26.53 | $26.51 | 9917 |
| 2023-07-24 | 26.48 | $26.45 | 19704 |
| 2023-07-21 | 26.45 | $26.42 | 31800 |
| 2023-07-20 | 26.41 | $26.40 | 27731 |
| 2023-07-19 | 26.37 | $26.53 | 6409 |
| 2023-07-18 | 26.28 | $26.43 | 14400 |
| 2023-07-17 | 26.19 | $26.25 | 228021 |
| 2023-07-14 | 26.13 | $26.22 | 10906 |
| 2023-07-13 | 26.08 | $26.32 | 18400 |
| 2023-07-12 | 25.97 | $26.13 | 5200 |
| 2023-07-11 | 25.90 | $25.97 | 5700 |
| 2023-07-10 | 25.87 | $25.81 | 4700 |
| 2023-07-07 | 25.88 | $25.73 | 4900 |
| 2023-07-06 | 25.91 | $25.73 | 12800 |
| 2023-07-05 | 25.95 | $25.90 | 5400 |
| 2023-07-03 | 25.94 | $25.95 | 2014 |
| 2023-06-30 | 25.91 | $25.98 | 3605 |
| 2023-06-29 | 25.86 | $25.79 | 7976 |
| 2023-06-28 | 25.86 | $25.76 | 3648 |
| 2023-06-27 | 25.87 | $25.78 | 4400 |
| 2023-06-26 | 25.87 | $25.65 | 9640 |
| 2023-06-23 | 25.91 | $25.72 | 4200 |
| 2023-06-22 | 25.94 | $25.80 | 10900 |
| 2023-06-21 | 25.94 | $25.85 | 6200 |
| 2023-06-20 | 25.92 | $25.90 | 7600 |
| 2023-06-16 | 25.88 | $25.95 | 18500 |
| 2023-06-15 | 25.81 | $25.97 | 148600 |
| 2023-06-14 | 25.72 | $25.75 | 11100 |
| 2023-06-13 | 25.68 | $25.77 | 4300 |
| 2023-06-12 | 25.61 | $25.68 | 9901 |
| 2023-06-09 | 25.56 | $25.59 | 9700 |
| 2023-06-08 | 25.52 | $25.63 | 5449 |
| 2023-06-07 | 25.46 | $25.54 | 2837 |
| 2023-06-06 | 25.42 | $25.57 | 4300 |
| 2023-06-05 | 25.35 | $25.48 | 8900 |
| 2023-06-02 | 25.30 | $25.56 | 9923 |
| 2023-06-01 | 25.21 | $25.32 | 6723 |
| 2023-05-31 | 25.17 | $25.18 | 11300 |
| 2023-05-30 | 25.18 | $25.26 | 7100 |
| 2023-05-26 | 25.16 | $25.26 | 11000 |
| 2023-05-25 | 25.13 | $25.07 | 4924 |
| 2023-05-24 | 25.16 | $25.06 | 5338 |
| 2023-05-23 | 25.20 | $25.18 | 18236 |
| 2023-05-22 | 25.21 | $25.24 | 35000 |
| 2023-05-19 | 25.21 | $25.28 | 646500 |
| 2023-05-18 | 25.19 | $25.31 | 4332 |
| 2023-05-17 | 25.16 | $25.24 | 11200 |
| 2023-05-16 | 25.14 | $25.10 | 4900 |
| 2023-05-15 | 25.17 | $25.22 | 5030 |
| 2023-05-12 | 25.17 | $25.15 | 4400 |
| 2023-05-11 | 25.18 | $25.21 | 11620 |
| 2023-05-10 | 25.19 | $25.25 | 4300 |
| 2023-05-09 | 25.18 | $25.11 | 1900 |
| 2023-05-08 | 25.21 | $25.23 | 22013 |
| 2023-05-05 | 25.22 | $25.27 | 4000 |
| 2023-05-04 | 25.21 | $25.05 | 14800 |
| 2023-05-03 | 25.28 | $25.15 | 128536 |
| 2023-05-02 | 25.32 | $25.24 | 11800 |
| 2023-05-01 | 25.35 | $25.39 | 12700 |
| 2023-04-28 | 25.34 | $25.44 | 7300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.46
2026-07-24
Close Price
$31.21
Vol: 1216
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.19
Average
54.75
Maximum
77.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.46 | $31.21 | 1216 |
| 2026-07-23 | 50.05 | $31.25 | 12541 |
| 2026-07-22 | 52.76 | $31.43 | 2400 |
| 2026-07-21 | 53.22 | $31.46 | 12339 |
| 2026-07-20 | 49.04 | $31.16 | 5826 |
| 2026-07-17 | 48.89 | $31.15 | 13218 |
| 2026-07-16 | 50.95 | $31.30 | 5700 |
| 2026-07-15 | 53.37 | $31.47 | 9600 |
| 2026-07-14 | 54.38 | $31.54 | 7700 |
| 2026-07-13 | 51.38 | $31.30 | 9942 |
| 2026-07-10 | 55.42 | $31.58 | 6231 |
| 2026-07-09 | 54.57 | $31.51 | 4809 |
| 2026-07-08 | 51.97 | $31.30 | 6620 |
| 2026-07-07 | 52.52 | $31.34 | 23243 |
| 2026-07-06 | 55.85 | $31.58 | 10504 |
| 2026-07-02 | 53.27 | $31.36 | 7143 |
| 2026-07-01 | 55.51 | $31.52 | 7300 |
| 2026-06-30 | 59.38 | $31.78 | 13900 |
| 2026-06-29 | 56.97 | $31.56 | 3700 |
| 2026-06-26 | 54.89 | $31.38 | 5520 |
| 2026-06-25 | 56.18 | $31.47 | 15900 |
| 2026-06-24 | 54.25 | $31.30 | 4302 |
| 2026-06-23 | 55.34 | $31.38 | 14112 |
| 2026-06-22 | 61.66 | $31.81 | 15137 |
| 2026-06-18 | 60.46 | $31.69 | 15949 |
| 2026-06-17 | 56.95 | $31.36 | 9800 |
| 2026-06-16 | 60.02 | $31.56 | 9900 |
| 2026-06-15 | 62.74 | $31.73 | 5026 |
| 2026-06-12 | 59.34 | $31.40 | 9026 |
| 2026-06-11 | 57.89 | $31.27 | 5219 |
| 2026-06-10 | 51.77 | $30.78 | 6539 |
| 2026-06-09 | 56.55 | $31.08 | 3200 |
| 2026-06-08 | 56.89 | $31.10 | 5800 |
| 2026-06-05 | 55.90 | $31.02 | 5800 |
| 2026-06-04 | 67.89 | $31.67 | 10411 |
| 2026-06-03 | 67.89 | $31.67 | 8900 |
| 2026-06-02 | 69.55 | $31.75 | 11905 |
| 2026-06-01 | 67.47 | $31.53 | 9500 |
| 2026-05-29 | 66.49 | $31.43 | 3600 |
| 2026-05-28 | 66.00 | $31.38 | 10000 |
| 2026-05-27 | 65.23 | $31.30 | 14500 |
| 2026-05-26 | 66.30 | $31.36 | 6602 |
| 2026-05-22 | 62.71 | $30.99 | 12412 |
| 2026-05-21 | 61.98 | $30.92 | 8021 |
| 2026-05-20 | 60.73 | $30.80 | 9834 |
| 2026-05-19 | 57.04 | $30.47 | 14600 |
| 2026-05-18 | 58.96 | $30.59 | 10016 |
| 2026-05-15 | 60.56 | $30.69 | 8400 |
| 2026-05-14 | 66.41 | $31.03 | 12240 |
| 2026-05-13 | 65.57 | $30.94 | 8490 |
| 2026-05-12 | 64.84 | $30.86 | 12500 |
| 2026-05-11 | 67.59 | $31.02 | 9540 |
| 2026-05-08 | 66.75 | $30.92 | 7017 |
| 2026-05-07 | 64.01 | $30.61 | 6545 |
| 2026-05-06 | 67.06 | $30.79 | 5011 |
| 2026-05-05 | 63.78 | $30.43 | 18115 |
| 2026-05-04 | 60.67 | $30.13 | 5330 |
| 2026-05-01 | 61.85 | $30.20 | 5600 |
| 2026-04-30 | 61.34 | $30.15 | 3200 |
| 2026-04-29 | 58.39 | $29.87 | 6100 |
| 2026-04-28 | 60.10 | $29.98 | 15600 |
| 2026-04-27 | 62.31 | $30.12 | 6719 |
| 2026-04-24 | 61.93 | $30.08 | 2700 |
| 2026-04-23 | 60.02 | $29.88 | 4500 |
| 2026-04-22 | 61.34 | $29.97 | 7313 |
| 2026-04-21 | 59.75 | $29.80 | 14000 |
| 2026-04-20 | 62.17 | $29.97 | 11438 |
| 2026-04-17 | 62.31 | $29.98 | 4200 |
| 2026-04-16 | 59.71 | $29.68 | 11800 |
| 2026-04-15 | 59.26 | $29.63 | 3649 |
| 2026-04-14 | 58.47 | $29.54 | 6300 |
| 2026-04-13 | 56.80 | $29.35 | 10700 |
| 2026-04-10 | 54.71 | $29.12 | 7204 |
| 2026-04-09 | 54.53 | $29.10 | 20000 |
| 2026-04-08 | 53.64 | $29.00 | 7500 |
| 2026-04-07 | 48.59 | $28.47 | 12616 |
| 2026-04-06 | 48.19 | $28.43 | 7944 |
| 2026-04-02 | 47.00 | $28.31 | 20500 |
| 2026-04-01 | 46.61 | $28.27 | 2922 |
| 2026-03-31 | 43.37 | $27.94 | 13700 |
| 2026-03-30 | 33.74 | $27.11 | 82613 |
| 2026-03-27 | 34.90 | $27.28 | 141329 |
| 2026-03-26 | 37.94 | $27.70 | 120321 |
| 2026-03-25 | 42.57 | $28.25 | 6942 |
| 2026-03-24 | 40.31 | $28.07 | 36201 |
| 2026-03-23 | 41.07 | $28.16 | 25700 |
| 2026-03-20 | 35.50 | $27.73 | 8430 |
| 2026-03-19 | 41.48 | $28.42 | 6318 |
| 2026-03-18 | 41.58 | $28.43 | 9642 |
| 2026-03-17 | 45.95 | $28.86 | 8600 |
| 2026-03-16 | 43.04 | $28.64 | 13900 |
| 2026-03-13 | 37.68 | $28.27 | 15335 |
| 2026-03-12 | 39.19 | $28.43 | 8400 |
| 2026-03-11 | 44.03 | $28.89 | 22132 |
| 2026-03-10 | 44.25 | $28.91 | 28800 |
| 2026-03-09 | 44.36 | $28.92 | 8820 |
| 2026-03-06 | 39.91 | $28.60 | 5400 |
| 2026-03-05 | 44.92 | $29.07 | 12300 |
| 2026-03-04 | 48.90 | $29.39 | 10800 |
| 2026-03-03 | 45.76 | $29.17 | 14024 |
| 2026-03-02 | 52.27 | $29.64 | 11828 |
| 2026-02-27 | 51.29 | $29.57 | 24046 |
| 2026-02-26 | 51.58 | $29.59 | 127103 |
| 2026-02-25 | 56.22 | $29.90 | 22533 |
| 2026-02-24 | 53.12 | $29.66 | 64400 |
| 2026-02-23 | 49.43 | $29.40 | 71643 |
| 2026-02-20 | 54.78 | $29.74 | 32236 |
| 2026-02-19 | 51.24 | $29.50 | 70848 |
| 2026-02-18 | 52.54 | $29.58 | 19022 |
| 2026-02-17 | 50.76 | $29.46 | 17643 |
| 2026-02-13 | 49.56 | $29.38 | 17525 |
| 2026-02-12 | 47.43 | $29.24 | 15507 |
| 2026-02-11 | 54.46 | $29.69 | 14113 |
| 2026-02-10 | 54.97 | $29.72 | 15600 |
| 2026-02-09 | 55.98 | $29.78 | 18700 |
| 2026-02-06 | 52.83 | $29.55 | 17031 |
| 2026-02-05 | 37.75 | $28.73 | 16600 |
| 2026-02-04 | 43.37 | $29.08 | 21111 |
| 2026-02-03 | 46.98 | $29.27 | 4500 |
| 2026-02-02 | 51.71 | $29.49 | 8200 |
| 2026-01-30 | 48.58 | $29.35 | 16143 |
| 2026-01-29 | 56.26 | $29.66 | 10400 |
| 2026-01-28 | 56.05 | $29.65 | 9715 |
| 2026-01-27 | 56.05 | $29.65 | 5648 |
| 2026-01-26 | 51.11 | $29.42 | 1503 |
| 2026-01-23 | 47.97 | $29.29 | 6600 |
| 2026-01-22 | 48.20 | $29.30 | 3600 |
| 2026-01-21 | 47.01 | $29.25 | 9713 |
| 2026-01-20 | 36.18 | $28.86 | 55200 |
| 2026-01-16 | 51.96 | $29.47 | 6700 |
| 2026-01-15 | 52.31 | $29.48 | 10600 |
| 2026-01-14 | 53.00 | $29.50 | 13100 |
| 2026-01-13 | 51.49 | $29.45 | 5925 |
| 2026-01-12 | 54.49 | $29.54 | 6430 |
| 2026-01-09 | 52.13 | $29.46 | 6400 |
| 2026-01-08 | 49.65 | $29.38 | 5800 |
| 2026-01-07 | 49.02 | $29.36 | 7900 |
| 2026-01-06 | 50.52 | $29.41 | 7900 |
| 2026-01-05 | 48.11 | $29.33 | 8700 |
| 2026-01-02 | 41.72 | $29.14 | 2802 |
| 2025-12-31 | 43.04 | $29.19 | 36048 |
| 2025-12-30 | 44.11 | $29.23 | 7748 |
| 2025-12-29 | 62.48 | $29.73 | 12646 |
| 2025-12-26 | 67.85 | $29.83 | 9237 |
| 2025-12-24 | 67.85 | $29.83 | 3300 |
| 2025-12-23 | 66.28 | $29.77 | 5100 |
| 2025-12-22 | 63.45 | $29.67 | 4860 |
| 2025-12-19 | 61.94 | $29.62 | 5100 |
| 2025-12-18 | 58.69 | $29.52 | 8200 |
| 2025-12-17 | 55.82 | $29.44 | 9602 |
| 2025-12-16 | 59.24 | $29.51 | 9900 |
| 2025-12-15 | 59.74 | $29.52 | 4300 |
| 2025-12-12 | 58.75 | $29.49 | 7412 |
| 2025-12-11 | 63.15 | $29.58 | 3700 |
| 2025-12-10 | 59.99 | $29.48 | 6900 |
| 2025-12-09 | 57.19 | $29.40 | 6900 |
| 2025-12-08 | 55.72 | $29.36 | 14834 |
| 2025-12-05 | 58.59 | $29.42 | 5700 |
| 2025-12-04 | 59.56 | $29.44 | 9633 |
| 2025-12-03 | 60.03 | $29.45 | 8132 |
| 2025-12-02 | 60.49 | $29.46 | 10800 |
| 2025-12-01 | 59.61 | $29.43 | 5843 |
| 2025-11-28 | 62.68 | $29.50 | 6913 |
| 2025-11-26 | 61.88 | $29.47 | 7400 |
| 2025-11-25 | 58.51 | $29.35 | 11632 |
| 2025-11-24 | 53.26 | $29.19 | 3738 |
| 2025-11-21 | 51.81 | $29.15 | 10331 |
| 2025-11-20 | 45.39 | $28.99 | 5300 |
| 2025-11-19 | 50.15 | $29.11 | 23400 |
| 2025-11-18 | 51.43 | $29.14 | 23330 |
| 2025-11-17 | 51.04 | $29.13 | 6600 |
| 2025-11-14 | 56.27 | $29.25 | 5600 |
| 2025-11-13 | 56.74 | $29.26 | 4839 |
| 2025-11-12 | 65.38 | $29.43 | 2500 |
| 2025-11-11 | 64.16 | $29.39 | 4539 |
| 2025-11-10 | 61.24 | $29.30 | 9300 |
| 2025-11-07 | 55.05 | $29.14 | 4642 |
| 2025-11-06 | 50.34 | $29.04 | 2627 |
| 2025-11-05 | 54.69 | $29.12 | 2520 |
| 2025-11-04 | 53.25 | $29.09 | 4200 |
| 2025-11-03 | 57.92 | $29.17 | 16400 |
| 2025-10-31 | 59.79 | $29.20 | 3324 |
| 2025-10-30 | 60.40 | $29.21 | 8843 |
| 2025-10-29 | 61.00 | $29.22 | 67100 |
| 2025-10-28 | 67.33 | $29.32 | 8300 |
| 2025-10-27 | 68.00 | $29.33 | 5700 |
| 2025-10-24 | 66.41 | $29.28 | 7906 |
| 2025-10-23 | 64.75 | $29.23 | 7400 |
| 2025-10-22 | 63.73 | $29.20 | 11300 |
| 2025-10-21 | 66.80 | $29.25 | 14613 |
| 2025-10-20 | 73.52 | $29.35 | 5636 |
| 2025-10-17 | 68.74 | $29.19 | 5900 |
| 2025-10-16 | 67.70 | $29.16 | 13026 |
| 2025-10-15 | 67.35 | $29.15 | 9900 |
| 2025-10-14 | 67.02 | $29.14 | 5900 |
| 2025-10-13 | 66.03 | $29.11 | 3800 |
| 2025-10-10 | 60.82 | $28.97 | 8700 |
| 2025-10-09 | 72.07 | $29.12 | 3926 |
| 2025-10-08 | 77.52 | $29.18 | 2500 |
| 2025-10-07 | 75.46 | $29.11 | 2100 |
| 2025-10-06 | 76.41 | $29.12 | 2507 |
| 2025-10-03 | 75.83 | $29.10 | 4684 |
| 2025-10-02 | 74.96 | $29.07 | 14300 |
| 2025-10-01 | 74.96 | $29.07 | 5000 |
| 2025-09-30 | 73.52 | $29.02 | 12117 |
| 2025-09-29 | 70.64 | $28.93 | 14700 |
| 2025-09-26 | 69.22 | $28.89 | 8449 |
| 2025-09-25 | 65.69 | $28.80 | 8700 |
| 2025-09-24 | 69.93 | $28.85 | 4189 |
| 2025-09-23 | 75.48 | $28.91 | 7813 |
| 2025-09-22 | 76.44 | $28.92 | 8800 |
| 2025-09-19 | 74.60 | $28.86 | 4100 |
| 2025-09-18 | 73.27 | $28.82 | 12700 |
| 2025-09-17 | 72.94 | $28.81 | 8700 |
| 2025-09-16 | 72.61 | $28.80 | 15925 |
| 2025-09-15 | 71.97 | $28.78 | 5136 |
| 2025-09-12 | 71.97 | $28.78 | 5840 |
| 2025-09-11 | 74.33 | $28.81 | 5800 |
| 2025-09-10 | 70.32 | $28.68 | 3500 |
| 2025-09-09 | 70.32 | $28.68 | 2631 |
| 2025-09-08 | 70.00 | $28.67 | 3700 |
| 2025-09-05 | 68.00 | $28.61 | 3300 |
| 2025-09-04 | 68.00 | $28.61 | 5300 |
| 2025-09-03 | 65.21 | $28.53 | 6903 |
| 2025-09-02 | 62.07 | $28.45 | 6000 |
| 2025-08-29 | 64.13 | $28.48 | 4946 |
| 2025-08-28 | 64.81 | $28.49 | 7100 |
| 2025-08-27 | 63.71 | $28.46 | 4649 |
| 2025-08-26 | 61.83 | $28.41 | 8247 |
| 2025-08-25 | 60.66 | $28.38 | 4400 |
| 2025-08-22 | 65.07 | $28.45 | 9236 |
| 2025-08-21 | 60.38 | $28.33 | 7100 |
| 2025-08-20 | 63.06 | $28.37 | 5418 |
| 2025-08-19 | 62.26 | $28.35 | 3730 |
| 2025-08-18 | 61.87 | $28.34 | 7135 |
| 2025-08-15 | 63.11 | $28.36 | 2847 |
| 2025-08-14 | 63.72 | $28.37 | 3300 |
| 2025-08-13 | 65.51 | $28.40 | 7401 |
| 2025-08-12 | 62.14 | $28.30 | 7400 |
| 2025-08-11 | 59.09 | $28.22 | 18900 |
| 2025-08-08 | 62.68 | $28.28 | 8300 |
| 2025-08-07 | 60.39 | $28.22 | 4812 |
| 2025-08-06 | 62.83 | $28.26 | 3903 |
| 2025-08-05 | 59.74 | $28.18 | 3148 |
| 2025-08-04 | 60.34 | $28.19 | 4548 |
| 2025-08-01 | 56.19 | $28.09 | 4824 |
| 2025-07-31 | 56.19 | $28.09 | 4200 |
| 2025-07-30 | 58.40 | $28.13 | 4813 |
| 2025-07-29 | 62.47 | $28.20 | 4200 |
| 2025-07-28 | 60.21 | $28.14 | 9010 |
| 2025-07-25 | 65.19 | $28.22 | 2800 |
| 2025-07-24 | 64.13 | $28.19 | 6100 |
| 2025-07-23 | 63.79 | $28.18 | 4116 |
| 2025-07-22 | 63.45 | $28.17 | 7425 |
| 2025-07-21 | 62.11 | $28.13 | 3200 |
| 2025-07-18 | 58.89 | $28.04 | 6300 |
| 2025-07-17 | 59.42 | $28.05 | 7500 |
| 2025-07-16 | 57.60 | $28.00 | 8337 |
| 2025-07-15 | 56.10 | $27.96 | 1400 |
| 2025-07-14 | 57.55 | $27.99 | 2712 |
| 2025-07-11 | 56.84 | $27.97 | 5700 |
| 2025-07-10 | 59.67 | $28.03 | 5544 |
| 2025-07-09 | 59.67 | $28.03 | 4400 |
| 2025-07-08 | 58.75 | $28.00 | 19700 |
| 2025-07-07 | 57.51 | $27.96 | 6100 |
| 2025-07-03 | 64.90 | $28.12 | 3700 |
| 2025-07-02 | 62.92 | $28.05 | 5200 |
| 2025-07-01 | 62.92 | $28.05 | 10985 |
| 2025-06-30 | 62.65 | $28.04 | 12138 |
| 2025-06-27 | 60.45 | $27.96 | 2230 |
| 2025-06-26 | 59.88 | $27.94 | 4900 |
| 2025-06-25 | 56.98 | $27.84 | 8474 |
| 2025-06-24 | 59.43 | $27.90 | 7546 |
| 2025-06-23 | 55.82 | $27.78 | 6318 |
| 2025-06-20 | 51.73 | $27.66 | 2803 |
| 2025-06-18 | 53.70 | $27.71 | 7400 |
| 2025-06-17 | 54.89 | $27.74 | 5700 |
| 2025-06-16 | 56.47 | $27.78 | 2218 |
| 2025-06-13 | 54.60 | $27.72 | 9608 |
| 2025-06-12 | 59.01 | $27.83 | 8515 |
| 2025-06-11 | 56.91 | $27.76 | 2201 |
| 2025-06-10 | 56.60 | $27.75 | 16400 |
| 2025-06-09 | 55.11 | $27.70 | 5300 |
| 2025-06-06 | 57.36 | $27.76 | 4130 |
| 2025-06-05 | 57.08 | $27.75 | 4314 |
| 2025-06-04 | 58.53 | $27.79 | 2043 |
| 2025-06-03 | 57.51 | $27.75 | 9029 |
| 2025-06-02 | 57.00 | $27.73 | 5606 |
| 2025-05-30 | 55.50 | $27.67 | 2214 |
| 2025-05-29 | 55.25 | $27.66 | 3600 |
| 2025-05-28 | 52.75 | $27.56 | 2300 |
| 2025-05-27 | 53.89 | $27.60 | 3549 |
| 2025-05-23 | 51.91 | $27.52 | 5400 |
| 2025-05-22 | 51.16 | $27.49 | 8873 |
| 2025-05-21 | 52.45 | $27.54 | 6818 |
| 2025-05-20 | 55.94 | $27.67 | 19840 |
| 2025-05-19 | 57.05 | $27.71 | 1347 |
| 2025-05-16 | 56.02 | $27.66 | 3600 |
| 2025-05-15 | 53.90 | $27.56 | 4700 |
| 2025-05-14 | 50.27 | $27.40 | 2639 |
| 2025-05-13 | 52.23 | $27.48 | 3100 |
| 2025-05-12 | 52.23 | $27.48 | 9400 |
| 2025-05-09 | 49.80 | $27.37 | 8300 |
| 2025-05-08 | 49.36 | $27.35 | 4249 |
| 2025-05-07 | 49.99 | $27.38 | 3207 |
| 2025-05-06 | 50.40 | $27.40 | 11572 |
| 2025-05-05 | 50.40 | $27.40 | 4422 |
| 2025-05-02 | 50.03 | $27.38 | 16400 |
| 2025-05-01 | 48.40 | $27.29 | 3508 |
| 2025-04-30 | 48.90 | $27.32 | 2641 |
| 2025-04-29 | 48.04 | $27.27 | 11117 |
| 2025-04-28 | 47.37 | $27.23 | 5026 |
| 2025-04-25 | 46.88 | $27.20 | 3247 |
| 2025-04-24 | 45.43 | $27.11 | 8200 |
| 2025-04-23 | 43.31 | $26.98 | 5802 |
| 2025-04-22 | 41.82 | $26.89 | 4600 |
| 2025-04-21 | 38.76 | $26.71 | 6000 |
| 2025-04-17 | 40.33 | $26.85 | 3430 |
| 2025-04-16 | 41.00 | $26.91 | 4600 |
| 2025-04-15 | 41.55 | $26.96 | 4800 |
| 2025-04-14 | 40.18 | $26.87 | 2400 |
| 2025-04-11 | 39.88 | $26.85 | 6500 |
| 2025-04-10 | 38.28 | $26.74 | 4721 |
| 2025-04-09 | 41.95 | $27.12 | 4018 |
| 2025-04-08 | 29.21 | $26.37 | 9600 |
| 2025-04-07 | 32.06 | $26.69 | 8121 |
| 2025-04-04 | 32.06 | $26.69 | 19731 |
| 2025-04-03 | 38.41 | $27.29 | 2800 |
| 2025-04-02 | 43.61 | $27.67 | 6265 |
| 2025-04-01 | 43.61 | $27.67 | 5809 |
| 2025-03-31 | 43.06 | $27.64 | 8403 |
| 2025-03-28 | 41.06 | $27.53 | 7500 |
| 2025-03-27 | 44.00 | $27.75 | 7600 |
| 2025-03-26 | 44.69 | $27.80 | 4600 |
| 2025-03-25 | 46.77 | $27.95 | 9100 |
| 2025-03-24 | 46.77 | $27.95 | 11200 |
| 2025-03-21 | 43.26 | $27.73 | 7500 |
| 2025-03-20 | 42.77 | $27.70 | 21013 |
| 2025-03-19 | 43.61 | $27.77 | 35000 |
| 2025-03-18 | 39.10 | $27.49 | 6246 |
| 2025-03-17 | 42.19 | $27.76 | 7400 |
| 2025-03-14 | 40.02 | $27.63 | 25044 |
| 2025-03-13 | 34.26 | $27.31 | 14800 |
| 2025-03-12 | 36.00 | $27.48 | 23900 |
| 2025-03-11 | 36.21 | $27.50 | 5436 |
| 2025-03-10 | 37.43 | $27.62 | 233600 |
| 2025-03-07 | 40.46 | $27.90 | 5400 |
| 2025-03-06 | 38.95 | $27.81 | 24600 |
| 2025-03-05 | 41.62 | $28.05 | 47900 |
| 2025-03-04 | 40.16 | $27.96 | 13491 |
| 2025-03-03 | 41.82 | $28.11 | 12300 |
| 2025-02-28 | 45.00 | $28.38 | 16444 |
| 2025-02-27 | 38.96 | $28.01 | 10419 |
| 2025-02-26 | 42.95 | $28.34 | 16200 |
| 2025-02-25 | 43.34 | $28.37 | 11800 |
| 2025-02-24 | 42.03 | $28.29 | 11300 |
| 2025-02-21 | 43.09 | $28.38 | 7021 |
| 2025-02-20 | 46.05 | $28.62 | 20428 |
| 2025-02-19 | 46.43 | $28.65 | 5600 |
| 2025-02-18 | 45.15 | $28.56 | 11800 |
| 2025-02-14 | 45.15 | $28.56 | 17031 |
| 2025-02-13 | 45.47 | $28.59 | 20617 |
| 2025-02-12 | 42.28 | $28.35 | 7133 |
| 2025-02-11 | 44.02 | $28.52 | 182212 |
| 2025-02-10 | 43.37 | $28.47 | 12114 |
| 2025-02-07 | 41.96 | $28.36 | 4547 |
| 2025-02-06 | 43.45 | $28.52 | 12335 |
| 2025-02-05 | 43.92 | $28.57 | 6400 |
| 2025-02-04 | 41.92 | $28.40 | 7100 |
| 2025-02-03 | 43.39 | $28.57 | 17800 |
| 2025-01-31 | 38.97 | $28.20 | 4600 |
| 2025-01-30 | 41.46 | $28.50 | 9700 |
| 2025-01-29 | 41.46 | $28.50 | 10000 |
| 2025-01-28 | 42.03 | $28.57 | 7431 |
| 2025-01-27 | 41.26 | $28.50 | 9700 |
| 2025-01-24 | 40.95 | $28.47 | 10600 |
| 2025-01-23 | 44.27 | $28.91 | 20246 |
| 2025-01-22 | 40.41 | $28.54 | 7200 |
| 2025-01-21 | 38.77 | $28.39 | 8058 |
| 2025-01-17 | 39.46 | $28.49 | 4009 |
| 2025-01-16 | 35.10 | $28.09 | 11692 |
| 2025-01-15 | 35.84 | $28.21 | 5010 |
| 2025-01-14 | 30.42 | $27.74 | 47108 |
| 2025-01-13 | 26.93 | $27.46 | 4213 |
| 2025-01-10 | 25.92 | $27.38 | 3600 |
| 2025-01-08 | 28.49 | $27.93 | 8240 |
| 2025-01-07 | 26.73 | $27.79 | 18007 |
| 2025-01-06 | 27.60 | $27.98 | 7400 |
| 2025-01-03 | 27.74 | $28.01 | 6300 |
| 2025-01-02 | 24.19 | $27.71 | 8400 |
| 2024-12-31 | 24.30 | $27.74 | 182600 |
| 2024-12-30 | 24.70 | $27.85 | 33205 |
| 2024-12-27 | 44.38 | $30.94 | 9639 |
| 2024-12-26 | 49.07 | $31.33 | 5632 |
| 2024-12-24 | 47.59 | $31.22 | 4500 |
| 2024-12-23 | 43.62 | $30.94 | 4900 |
| 2024-12-20 | 41.98 | $30.83 | 5300 |
| 2024-12-19 | 37.58 | $30.55 | 5200 |
| 2024-12-18 | 38.58 | $30.65 | 2804 |
| 2024-12-17 | 51.80 | $31.67 | 8423 |
| 2024-12-16 | 55.34 | $31.87 | 3500 |
| 2024-12-13 | 52.73 | $31.70 | 3500 |
| 2024-12-12 | 54.69 | $31.81 | 2600 |
| 2024-12-11 | 57.46 | $31.96 | 8420 |
| 2024-12-10 | 54.23 | $31.74 | 3000 |
| 2024-12-09 | 56.26 | $31.85 | 2000 |
| 2024-12-06 | 61.85 | $32.13 | 2302 |
| 2024-12-05 | 61.59 | $32.11 | 5239 |
| 2024-12-04 | 64.07 | $32.23 | 2000 |
| 2024-12-03 | 62.64 | $32.11 | 4000 |
| 2024-12-02 | 61.92 | $32.05 | 2016 |
| 2024-11-29 | 61.92 | $32.05 | 3900 |
| 2024-11-27 | 63.20 | $32.12 | 8100 |
| 2024-11-26 | 61.92 | $32.00 | 5123 |
| 2024-11-25 | 62.09 | $32.01 | 6813 |
| 2024-11-22 | 59.08 | $31.73 | 1700 |
| 2024-11-21 | 57.59 | $31.60 | 2300 |
| 2024-11-20 | 54.06 | $31.31 | 2713 |
| 2024-11-19 | 53.81 | $31.29 | 4742 |
| 2024-11-18 | 51.66 | $31.12 | 9000 |
| 2024-11-15 | 48.31 | $30.87 | 6715 |
| 2024-11-14 | 56.32 | $31.41 | 5400 |
| 2024-11-13 | 58.72 | $31.55 | 2800 |
| 2024-11-12 | 60.65 | $31.66 | 4100 |
| 2024-11-11 | 63.92 | $31.84 | 3133 |
| 2024-11-08 | 63.08 | $31.76 | 4100 |
| 2024-11-07 | 62.14 | $31.67 | 10400 |
| 2024-11-06 | 60.43 | $31.51 | 3601 |
| 2024-11-05 | 52.74 | $30.90 | 5847 |
| 2024-11-04 | 45.47 | $30.46 | 2800 |
| 2024-11-01 | 46.23 | $30.51 | 4800 |
| 2024-10-31 | 45.36 | $30.46 | 800 |
| 2024-10-30 | 51.41 | $30.84 | 900 |
| 2024-10-29 | 52.64 | $30.91 | 2600 |
| 2024-10-28 | 52.33 | $30.89 | 5319 |
| 2024-10-25 | 51.27 | $30.82 | 2200 |
| 2024-10-24 | 52.21 | $30.88 | 3800 |
| 2024-10-23 | 51.93 | $30.86 | 4800 |
| 2024-10-22 | 53.89 | $30.99 | 2800 |
| 2024-10-21 | 56.36 | $31.15 | 2900 |
| 2024-10-18 | 58.77 | $31.30 | 2500 |
| 2024-10-17 | 58.20 | $31.25 | 1200 |
| 2024-10-16 | 57.20 | $31.16 | 1215 |
| 2024-10-15 | 55.63 | $31.02 | 2502 |
| 2024-10-14 | 59.96 | $31.31 | 3402 |
| 2024-10-11 | 57.92 | $31.12 | 2800 |
| 2024-10-10 | 55.06 | $30.87 | 5700 |
| 2024-10-09 | 56.97 | $31.00 | 2600 |
| 2024-10-08 | 54.91 | $30.82 | 8700 |
| 2024-10-07 | 50.93 | $30.50 | 4100 |
| 2024-10-04 | 56.23 | $30.86 | 2400 |
| 2024-10-03 | 52.16 | $30.55 | 3200 |
| 2024-10-02 | 54.01 | $30.67 | 1600 |
| 2024-10-01 | 55.89 | $30.79 | 6718 |
| 2024-09-30 | 59.32 | $31.00 | 5500 |
| 2024-09-27 | 57.18 | $30.82 | 11200 |
| 2024-09-26 | 58.15 | $30.88 | 1122 |
| 2024-09-25 | 57.11 | $30.79 | 2541 |
| 2024-09-24 | 58.64 | $30.89 | 13100 |
| 2024-09-23 | 58.22 | $30.85 | 1300 |
| 2024-09-20 | 57.28 | $30.76 | 2013 |
| 2024-09-19 | 58.10 | $30.82 | 9235 |
| 2024-09-18 | 55.23 | $30.54 | 4800 |
| 2024-09-17 | 55.23 | $30.54 | 5002 |
| 2024-09-16 | 55.23 | $30.54 | 2840 |
| 2024-09-13 | 55.23 | $30.54 | 2300 |
| 2024-09-12 | 52.98 | $30.30 | 8800 |
| 2024-09-11 | 52.32 | $30.23 | 4600 |
| 2024-09-10 | 50.52 | $30.04 | 7600 |
| 2024-09-09 | 48.98 | $29.88 | 5100 |
| 2024-09-06 | 47.22 | $29.70 | 4349 |
| 2024-09-05 | 50.33 | $30.04 | 6815 |
| 2024-09-04 | 51.18 | $30.13 | 1400 |
| 2024-09-03 | 43.78 | $29.39 | 3619 |
| 2024-08-30 | 56.26 | $30.53 | 5714 |
| 2024-08-29 | 54.19 | $30.34 | 5100 |
| 2024-08-28 | 55.10 | $30.41 | 3712 |
| 2024-08-27 | 57.06 | $30.56 | 4800 |
| 2024-08-26 | 55.77 | $30.43 | 2900 |
| 2024-08-23 | 57.28 | $30.55 | 6237 |
| 2024-08-22 | 54.02 | $30.22 | 3708 |
| 2024-08-21 | 57.42 | $30.49 | 8642 |
| 2024-08-20 | 54.72 | $30.22 | 3327 |
| 2024-08-19 | 55.09 | $30.25 | 3700 |
| 2024-08-16 | 52.87 | $30.03 | 15300 |
| 2024-08-15 | 53.79 | $30.11 | 9200 |
| 2024-08-14 | 50.63 | $29.80 | 4001 |
| 2024-08-13 | 48.59 | $29.61 | 6128 |
| 2024-08-12 | 44.82 | $29.28 | 5900 |
| 2024-08-09 | 45.01 | $29.30 | 2500 |
| 2024-08-08 | 44.11 | $29.22 | 3523 |
| 2024-08-07 | 38.10 | $28.72 | 2200 |
| 2024-08-06 | 39.22 | $28.86 | 10900 |
| 2024-08-05 | 35.75 | $28.59 | 3200 |
| 2024-08-02 | 42.49 | $29.38 | 6223 |
| 2024-08-01 | 47.20 | $29.82 | 8100 |
| 2024-07-31 | 54.50 | $30.38 | 12200 |
| 2024-07-30 | 46.99 | $29.84 | 2700 |
| 2024-07-29 | 50.20 | $30.06 | 4400 |
| 2024-07-26 | 49.46 | $30.01 | 1721 |
| 2024-07-25 | 44.92 | $29.72 | 5246 |
| 2024-07-24 | 45.45 | $29.76 | 3000 |
| 2024-07-23 | 55.50 | $30.40 | 7400 |
| 2024-07-22 | 58.57 | $30.56 | 2200 |
| 2024-07-19 | 52.48 | $30.17 | 1200 |
| 2024-07-18 | 59.52 | $30.50 | 4126 |
| 2024-07-17 | 61.91 | $30.60 | 4200 |
| 2024-07-16 | 73.07 | $31.00 | 38500 |
| 2024-07-15 | 70.83 | $30.82 | 8511 |
| 2024-07-12 | 69.90 | $30.75 | 5043 |
| 2024-07-11 | 67.66 | $30.59 | 1846 |
| 2024-07-10 | 72.11 | $30.73 | 6700 |
| 2024-07-09 | 69.08 | $30.51 | 6200 |
| 2024-07-08 | 67.71 | $30.42 | 4000 |
| 2024-07-05 | 67.25 | $30.39 | 3011 |
| 2024-07-03 | 67.10 | $30.38 | 2400 |
| 2024-07-02 | 64.18 | $30.19 | 1843 |
| 2024-07-01 | 63.37 | $30.14 | 11000 |
| 2024-06-28 | 61.55 | $30.03 | 4337 |
| 2024-06-27 | 63.74 | $30.11 | 2500 |
| 2024-06-26 | 63.12 | $30.07 | 4847 |
| 2024-06-25 | 63.90 | $30.10 | 3333 |
| 2024-06-24 | 62.27 | $29.99 | 11800 |
| 2024-06-21 | 66.42 | $30.15 | 7431 |
| 2024-06-20 | 67.48 | $30.19 | 8200 |
| 2024-06-18 | 68.80 | $30.24 | 4641 |
| 2024-06-17 | 67.60 | $30.14 | 6100 |
| 2024-06-14 | 63.77 | $29.85 | 5416 |
| 2024-06-13 | 64.26 | $29.87 | 2433 |
| 2024-06-12 | 65.23 | $29.91 | 6500 |
| 2024-06-11 | 61.52 | $29.64 | 8503 |
| 2024-06-10 | 61.08 | $29.61 | 4900 |
| 2024-06-07 | 60.21 | $29.55 | 2900 |
| 2024-06-06 | 62.86 | $29.67 | 9300 |
| 2024-06-05 | 62.34 | $29.63 | 10300 |
| 2024-06-04 | 57.00 | $29.26 | 5300 |
| 2024-06-03 | 57.00 | $29.26 | 2100 |
| 2024-05-31 | 56.70 | $29.24 | 3448 |
| 2024-05-30 | 53.48 | $29.03 | 5923 |
| 2024-05-29 | 55.93 | $29.16 | 5000 |
| 2024-05-28 | 60.16 | $29.37 | 10400 |
| 2024-05-24 | 60.16 | $29.37 | 701 |
| 2024-05-23 | 58.54 | $29.25 | 4338 |
| 2024-05-22 | 60.69 | $29.36 | 9000 |
| 2024-05-21 | 63.72 | $29.51 | 3200 |
| 2024-05-20 | 63.60 | $29.50 | 1900 |
| 2024-05-17 | 62.12 | $29.37 | 16000 |
| 2024-05-16 | 61.66 | $29.33 | 15840 |
| 2024-05-15 | 64.82 | $29.50 | 10300 |
| 2024-05-14 | 59.89 | $29.07 | 13226 |
| 2024-05-13 | 58.61 | $28.97 | 6426 |
| 2024-05-10 | 58.35 | $28.95 | 9821 |
| 2024-05-09 | 57.62 | $28.89 | 9400 |
| 2024-05-08 | 56.01 | $28.76 | 3618 |
| 2024-05-07 | 57.12 | $28.83 | 4832 |
| 2024-05-06 | 56.06 | $28.74 | 6529 |
| 2024-05-03 | 53.89 | $28.56 | 8900 |
| 2024-05-02 | 48.09 | $28.13 | 14500 |
| 2024-05-01 | 43.20 | $27.82 | 12933 |
| 2024-04-30 | 43.83 | $27.87 | 10032 |
| 2024-04-29 | 49.79 | $28.30 | 9800 |
| 2024-04-26 | 49.03 | $28.25 | 9826 |
| 2024-04-25 | 45.72 | $28.04 | 5443 |
| 2024-04-24 | 47.54 | $28.17 | 12824 |
| 2024-04-23 | 47.54 | $28.17 | 12000 |
| 2024-04-22 | 41.59 | $27.80 | 60431 |
| 2024-04-19 | 37.97 | $27.60 | 18400 |
| 2024-04-18 | 40.60 | $27.82 | 5300 |
| 2024-04-17 | 40.84 | $27.84 | 5828 |
| 2024-04-16 | 43.71 | $28.07 | 4200 |
| 2024-04-15 | 43.96 | $28.09 | 10611 |
| 2024-04-12 | 48.98 | $28.46 | 5903 |
| 2024-04-11 | 54.94 | $28.83 | 15645 |
| 2024-04-10 | 50.96 | $28.57 | 11317 |
| 2024-04-09 | 57.04 | $28.90 | 4913 |
| 2024-04-08 | 56.29 | $28.85 | 9635 |
| 2024-04-05 | 57.05 | $28.89 | 4202 |
| 2024-04-04 | 53.48 | $28.65 | 11100 |
| 2024-04-03 | 59.55 | $28.96 | 10400 |
| 2024-04-02 | 57.94 | $28.85 | 9200 |
| 2024-04-01 | 62.45 | $29.06 | 24200 |
| 2024-03-28 | 63.79 | $29.12 | 10609 |
| 2024-03-27 | 64.45 | $29.15 | 2700 |
| 2024-03-26 | 61.14 | $28.89 | 114209 |
| 2024-03-25 | 62.42 | $28.95 | 13825 |
| 2024-03-22 | 64.99 | $29.07 | 3500 |
| 2024-03-21 | 65.21 | $29.08 | 4100 |
| 2024-03-20 | 63.26 | $28.91 | 6300 |
| 2024-03-19 | 59.60 | $28.62 | 121900 |
| 2024-03-18 | 57.96 | $28.50 | 9506 |
| 2024-03-15 | 56.55 | $28.40 | 326400 |
| 2024-03-14 | 59.37 | $28.55 | 10500 |
| 2024-03-13 | 63.16 | $28.74 | 304344 |
| 2024-03-12 | 65.03 | $28.83 | 171100 |
| 2024-03-11 | 61.02 | $28.50 | 167700 |
| 2024-03-08 | 61.83 | $28.54 | 11819 |
| 2024-03-07 | 65.37 | $28.71 | 802 |
| 2024-03-06 | 61.97 | $28.43 | 18623 |
| 2024-03-05 | 59.39 | $28.24 | 13000 |
| 2024-03-04 | 66.10 | $28.54 | 18638 |
| 2024-03-01 | 66.58 | $28.56 | 248410 |
| 2024-02-29 | 63.31 | $28.30 | 4111 |
| 2024-02-28 | 61.39 | $28.16 | 11316 |
| 2024-02-27 | 64.86 | $28.31 | 18534 |
| 2024-02-26 | 63.82 | $28.23 | 30600 |
| 2024-02-23 | 64.50 | $28.26 | 14000 |
| 2024-02-22 | 64.14 | $28.23 | 9905 |
| 2024-02-21 | 57.56 | $27.75 | 27400 |
| 2024-02-20 | 57.25 | $27.73 | 245433 |
| 2024-02-16 | 59.96 | $27.86 | 32700 |
| 2024-02-15 | 64.41 | $28.06 | 32035 |
| 2024-02-14 | 63.24 | $27.97 | 21700 |
| 2024-02-13 | 59.45 | $27.70 | 22402 |
| 2024-02-12 | 67.53 | $28.03 | 32900 |
| 2024-02-09 | 68.88 | $28.08 | 71647 |
| 2024-02-08 | 65.62 | $27.83 | 49747 |
| 2024-02-07 | 64.64 | $27.76 | 51022 |
| 2024-02-06 | 63.65 | $27.69 | 23100 |
| 2024-02-05 | 62.95 | $27.64 | 22200 |
| 2024-02-02 | 63.65 | $27.67 | 32600 |
| 2024-02-01 | 61.61 | $27.52 | 25749 |
| 2024-01-31 | 57.22 | $27.23 | 31840 |
| 2024-01-30 | 67.32 | $27.63 | 8900 |
| 2024-01-29 | 68.47 | $27.67 | 8600 |
| 2024-01-26 | 65.99 | $27.49 | 26600 |
| 2024-01-25 | 66.82 | $27.52 | 20400 |
| 2024-01-24 | 66.01 | $27.46 | 20800 |
| 2024-01-23 | 64.77 | $27.37 | 13130 |
| 2024-01-22 | 64.77 | $27.37 | 10300 |
| 2024-01-19 | 63.31 | $27.26 | 17800 |
| 2024-01-18 | 58.87 | $26.96 | 11134 |
| 2024-01-17 | 55.64 | $26.77 | 60600 |
| 2024-01-16 | 57.91 | $26.87 | 10900 |
| 2024-01-12 | 62.78 | $27.07 | 14200 |
| 2024-01-11 | 61.55 | $26.99 | 65400 |
| 2024-01-10 | 61.25 | $26.97 | 10900 |
| 2024-01-09 | 59.42 | $26.85 | 11700 |
| 2024-01-08 | 61.02 | $26.92 | 15601 |
| 2024-01-05 | 55.31 | $26.57 | 13400 |
| 2024-01-04 | 55.76 | $26.59 | 34000 |
| 2024-01-03 | 55.97 | $26.60 | 18439 |
| 2024-01-02 | 62.80 | $26.90 | 26000 |
| 2023-12-29 | 66.40 | $27.04 | 13500 |
| 2023-12-28 | 68.52 | $27.12 | 6400 |
| 2023-12-27 | 69.85 | $27.17 | 14349 |
| 2023-12-26 | 68.70 | $27.07 | 14847 |
| 2023-12-22 | 67.27 | $26.95 | 18500 |
| 2023-12-21 | 66.55 | $26.89 | 4927 |
| 2023-12-20 | 63.61 | $26.66 | 70833 |
| 2023-12-19 | 74.08 | $27.05 | 13323 |
| 2023-12-18 | 71.82 | $26.85 | 42300 |
| 2023-12-15 | 71.23 | $26.80 | 18100 |
| 2023-12-14 | 71.80 | $26.82 | 17334 |
| 2023-12-13 | 69.07 | $26.59 | 18205 |
| 2023-12-12 | 67.23 | $26.45 | 7800 |
| 2023-12-11 | 65.85 | $26.35 | 47600 |
| 2023-12-08 | 63.82 | $26.21 | 24106 |
| 2023-12-07 | 62.62 | $26.13 | 7827 |
| 2023-12-06 | 59.59 | $25.94 | 15300 |
| 2023-12-05 | 62.64 | $26.06 | 43019 |
| 2023-12-04 | 62.18 | $26.03 | 17100 |
| 2023-12-01 | 66.04 | $26.18 | 17213 |
| 2023-11-30 | 62.50 | $25.94 | 21638 |
| 2023-11-29 | 61.55 | $25.88 | 39000 |
| 2023-11-28 | 61.08 | $25.85 | 29200 |
| 2023-11-27 | 60.62 | $25.82 | 15300 |
| 2023-11-24 | 60.85 | $25.83 | 12630 |
| 2023-11-22 | 61.95 | $25.88 | 11200 |
| 2023-11-21 | 59.15 | $25.68 | 19000 |
| 2023-11-20 | 63.11 | $25.86 | 10000 |
| 2023-11-17 | 61.48 | $25.74 | 38600 |
| 2023-11-16 | 59.64 | $25.61 | 16002 |
| 2023-11-15 | 61.13 | $25.68 | 10100 |
| 2023-11-14 | 60.73 | $25.65 | 14200 |
| 2023-11-13 | 54.50 | $25.23 | 30100 |
| 2023-11-10 | 55.09 | $25.26 | 27545 |
| 2023-11-09 | 49.52 | $24.94 | 21500 |
| 2023-11-08 | 53.46 | $25.14 | 45300 |
| 2023-11-07 | 53.10 | $25.12 | 25600 |
| 2023-11-06 | 54.68 | $25.20 | 29805 |
| 2023-11-03 | 54.20 | $25.17 | 6647 |
| 2023-11-02 | 50.13 | $24.93 | 12900 |
| 2023-11-01 | 43.37 | $24.59 | 21601 |
| 2023-10-31 | 40.19 | $24.45 | 20812 |
| 2023-10-30 | 37.33 | $24.33 | 17000 |
| 2023-10-27 | 32.75 | $24.15 | 26400 |
| 2023-10-26 | 33.93 | $24.24 | 26500 |
| 2023-10-25 | 36.12 | $24.40 | 13500 |
| 2023-10-24 | 38.97 | $24.59 | 13023 |
| 2023-10-23 | 37.99 | $24.55 | 9243 |
| 2023-10-20 | 38.73 | $24.60 | 25517 |
| 2023-10-19 | 42.14 | $24.82 | 13608 |
| 2023-10-18 | 43.98 | $24.93 | 8600 |
| 2023-10-17 | 47.96 | $25.15 | 8835 |
| 2023-10-16 | 47.13 | $25.11 | 8700 |
| 2023-10-13 | 42.35 | $24.89 | 17400 |
| 2023-10-12 | 43.89 | $24.98 | 10420 |
| 2023-10-11 | 46.96 | $25.15 | 11000 |
| 2023-10-10 | 45.03 | $25.06 | 29011 |
| 2023-10-09 | 41.90 | $24.92 | 8000 |
| 2023-10-06 | 39.56 | $24.82 | 31141 |
| 2023-10-05 | 35.10 | $24.64 | 12000 |
| 2023-10-04 | 35.51 | $24.67 | 74237 |
| 2023-10-03 | 32.21 | $24.54 | 29600 |
| 2023-10-02 | 36.28 | $24.84 | 9700 |
| 2023-09-29 | 37.02 | $24.89 | 13600 |
| 2023-09-28 | 38.21 | $24.97 | 20521 |
| 2023-09-27 | 36.27 | $24.89 | 9739 |
| 2023-09-26 | 32.76 | $24.75 | 6200 |
| 2023-09-25 | 37.69 | $25.10 | 7400 |
| 2023-09-22 | 36.12 | $25.04 | 9900 |
| 2023-09-21 | 36.56 | $25.07 | 5200 |
| 2023-09-20 | 41.12 | $25.36 | 6000 |
| 2023-09-19 | 46.44 | $25.64 | 12900 |
| 2023-09-18 | 46.44 | $25.64 | 22541 |
| 2023-09-15 | 47.63 | $25.70 | 4200 |
| 2023-09-14 | 51.61 | $25.89 | 3909 |
| 2023-09-13 | 47.91 | $25.72 | 11615 |
| 2023-09-12 | 47.23 | $25.69 | 25723 |
| 2023-09-11 | 49.26 | $25.79 | 7133 |
| 2023-09-08 | 46.42 | $25.66 | 14217 |
| 2023-09-07 | 46.61 | $25.67 | 86500 |
| 2023-09-06 | 48.90 | $25.79 | 21001 |
| 2023-09-05 | 50.67 | $25.88 | 19501 |
| 2023-09-01 | 55.09 | $26.09 | 31100 |
| 2023-08-31 | 54.37 | $26.05 | 12500 |
| 2023-08-30 | 54.02 | $26.03 | 8103 |
| 2023-08-29 | 51.55 | $25.89 | 14700 |
| 2023-08-28 | 44.90 | $25.56 | 13144 |
| 2023-08-25 | 41.43 | $25.41 | 9200 |
| 2023-08-24 | 39.50 | $25.33 | 10400 |
| 2023-08-23 | 44.36 | $25.61 | 71333 |
| 2023-08-22 | 38.45 | $25.38 | 12100 |
| 2023-08-21 | 39.49 | $25.44 | 34700 |
| 2023-08-18 | 35.93 | $25.31 | 12824 |
| 2023-08-17 | 35.37 | $25.29 | 4500 |
| 2023-08-16 | 38.73 | $25.50 | 22025 |
| 2023-08-15 | 41.77 | $25.67 | 3844 |
| 2023-08-14 | 47.17 | $25.93 | 7900 |
| 2023-08-11 | 45.36 | $25.86 | 13500 |
| 2023-08-10 | 46.44 | $25.91 | 13700 |
| 2023-08-09 | 47.29 | $25.95 | 32700 |
| 2023-08-08 | 49.00 | $26.03 | 48700 |
| 2023-08-07 | 53.35 | $26.22 | 30840 |
| 2023-08-04 | 47.53 | $25.97 | 20335 |
| 2023-08-03 | 51.43 | $26.13 | 31400 |
| 2023-08-02 | 53.25 | $26.20 | 17000 |
| 2023-08-01 | 62.54 | $26.51 | 24713 |
| 2023-07-31 | 66.83 | $26.63 | 300324 |
| 2023-07-28 | 64.73 | $26.52 | 4849 |
| 2023-07-27 | 61.79 | $26.38 | 11900 |
| 2023-07-26 | 67.51 | $26.53 | 9614 |
| 2023-07-25 | 67.12 | $26.51 | 9917 |
| 2023-07-24 | 65.97 | $26.45 | 19704 |
| 2023-07-21 | 65.40 | $26.42 | 31800 |
| 2023-07-20 | 65.02 | $26.40 | 27731 |
| 2023-07-19 | 69.68 | $26.53 | 6409 |
| 2023-07-18 | 68.01 | $26.43 | 14400 |
| 2023-07-17 | 64.67 | $26.25 | 228021 |
| 2023-07-14 | 64.08 | $26.22 | 10906 |
| 2023-07-13 | 67.68 | $26.32 | 18400 |
| 2023-07-12 | 64.03 | $26.13 | 5200 |
| 2023-07-11 | 60.46 | $25.97 | 5700 |
| 2023-07-10 | 56.35 | $25.81 | 4700 |
| 2023-07-07 | 54.08 | $25.73 | 4900 |
| 2023-07-06 | 54.08 | $25.73 | 12800 |
| 2023-07-05 | 60.07 | $25.90 | 5400 |
| 2023-07-03 | 61.99 | $25.95 | 2014 |
| 2023-06-30 | 63.14 | $25.98 | 3605 |
| 2023-06-29 | 58.51 | $25.79 | 7976 |
| 2023-06-28 | 57.72 | $25.76 | 3648 |
| 2023-06-27 | 58.43 | $25.78 | 4400 |
| 2023-06-26 | 55.01 | $25.65 | 9640 |
| 2023-06-23 | 57.42 | $25.72 | 4200 |
| 2023-06-22 | 60.30 | $25.80 | 10900 |
| 2023-06-21 | 62.14 | $25.85 | 6200 |
| 2023-06-20 | 64.00 | $25.90 | 7600 |
| 2023-06-16 | 65.88 | $25.95 | 18500 |
| 2023-06-15 | 66.62 | $25.97 | 148600 |
| 2023-06-14 | 62.17 | $25.75 | 11100 |
| 2023-06-13 | 62.89 | $25.77 | 4300 |
| 2023-06-12 | 60.95 | $25.68 | 9901 |
| 2023-06-09 | 58.90 | $25.59 | 9700 |
| 2023-06-08 | 60.24 | $25.63 | 5449 |
| 2023-06-07 | 58.22 | $25.54 | 2837 |
| 2023-06-06 | 59.17 | $25.57 | 4300 |
| 2023-06-05 | 57.17 | $25.48 | 8900 |
| 2023-06-02 | 59.63 | $25.56 | 9923 |
| 2023-06-01 | 53.99 | $25.32 | 6723 |
| 2023-05-31 | 50.13 | $25.18 | 11300 |
| 2023-05-30 | 52.52 | $25.26 | 7100 |
| 2023-05-26 | 52.52 | $25.26 | 11000 |
| 2023-05-25 | 47.10 | $25.07 | 4924 |
| 2023-05-24 | 46.80 | $25.06 | 5338 |
| 2023-05-23 | 50.07 | $25.18 | 18236 |
| 2023-05-22 | 51.80 | $25.24 | 35000 |
| 2023-05-19 | 52.95 | $25.28 | 646500 |
| 2023-05-18 | 53.80 | $25.31 | 4332 |
| 2023-05-17 | 52.09 | $25.24 | 11200 |
| 2023-05-16 | 48.46 | $25.10 | 4900 |
| 2023-05-15 | 51.65 | $25.22 | 5030 |
| 2023-05-12 | 49.82 | $25.15 | 4400 |
| 2023-05-11 | 51.40 | $25.21 | 11620 |
| 2023-05-10 | 52.46 | $25.25 | 4300 |
| 2023-05-09 | 48.98 | $25.11 | 1900 |
| 2023-05-08 | 52.08 | $25.23 | 22013 |
| 2023-05-05 | 53.15 | $25.27 | 4000 |
| 2023-05-04 | 47.53 | $25.05 | 14800 |
| 2023-05-03 | 50.13 | $25.15 | 128536 |
| 2023-05-02 | 52.58 | $25.24 | 11800 |
| 2023-05-01 | 57.00 | $25.39 | 12700 |
| 2023-04-28 | 58.56 | $25.44 | 7300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-64.21
2026-07-24
Close Price
$31.21
Vol: 1216
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.46
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -64.21 | $31.21 | 1216 |
| 2026-07-23 | -60.00 | $31.25 | 12541 |
| 2026-07-22 | -41.05 | $31.43 | 2400 |
| 2026-07-21 | -37.89 | $31.46 | 12339 |
| 2026-07-20 | -69.47 | $31.16 | 5826 |
| 2026-07-17 | -70.53 | $31.15 | 13218 |
| 2026-07-16 | -85.25 | $31.30 | 5700 |
| 2026-07-15 | -57.38 | $31.47 | 9600 |
| 2026-07-14 | -45.90 | $31.54 | 7700 |
| 2026-07-13 | -81.25 | $31.30 | 9942 |
| 2026-07-10 | -26.97 | $31.58 | 6231 |
| 2026-07-09 | -29.81 | $31.51 | 4809 |
| 2026-07-08 | -44.07 | $31.30 | 6620 |
| 2026-07-07 | -40.68 | $31.34 | 23243 |
| 2026-07-06 | -20.34 | $31.58 | 10504 |
| 2026-07-02 | -38.98 | $31.36 | 7143 |
| 2026-07-01 | -25.42 | $31.52 | 7300 |
| 2026-06-30 | -3.39 | $31.78 | 13900 |
| 2026-06-29 | -21.37 | $31.56 | 3700 |
| 2026-06-26 | -36.75 | $31.38 | 5520 |
| 2026-06-25 | -29.06 | $31.47 | 15900 |
| 2026-06-24 | -43.59 | $31.30 | 4302 |
| 2026-06-23 | -36.75 | $31.38 | 14112 |
| 2026-06-22 | 0.00 | $31.81 | 15137 |
| 2026-06-18 | -9.48 | $31.69 | 15949 |
| 2026-06-17 | -35.77 | $31.36 | 9800 |
| 2026-06-16 | -17.02 | $31.56 | 9900 |
| 2026-06-15 | -4.29 | $31.73 | 5026 |
| 2026-06-12 | -25.74 | $31.40 | 9026 |
| 2026-06-11 | -35.29 | $31.27 | 5219 |
| 2026-06-10 | -71.32 | $30.78 | 6539 |
| 2026-06-09 | -49.26 | $31.08 | 3200 |
| 2026-06-08 | -47.79 | $31.10 | 5800 |
| 2026-06-05 | -53.68 | $31.02 | 5800 |
| 2026-06-04 | -5.88 | $31.67 | 10411 |
| 2026-06-03 | -5.88 | $31.67 | 8900 |
| 2026-06-02 | 0.00 | $31.75 | 11905 |
| 2026-06-01 | -3.25 | $31.53 | 9500 |
| 2026-05-29 | -1.42 | $31.43 | 3600 |
| 2026-05-28 | -4.79 | $31.38 | 10000 |
| 2026-05-27 | -3.85 | $31.30 | 14500 |
| 2026-05-26 | 0.00 | $31.36 | 6602 |
| 2026-05-22 | -7.03 | $30.99 | 12412 |
| 2026-05-21 | -12.50 | $30.92 | 8021 |
| 2026-05-20 | -21.88 | $30.80 | 9834 |
| 2026-05-19 | -47.66 | $30.47 | 14600 |
| 2026-05-18 | -38.28 | $30.59 | 10016 |
| 2026-05-15 | -30.47 | $30.69 | 8400 |
| 2026-05-14 | -3.91 | $31.03 | 12240 |
| 2026-05-13 | -7.53 | $30.94 | 8490 |
| 2026-05-12 | -12.26 | $30.86 | 12500 |
| 2026-05-11 | -1.86 | $31.02 | 9540 |
| 2026-05-08 | 0.00 | $30.92 | 7017 |
| 2026-05-07 | -12.00 | $30.61 | 6545 |
| 2026-05-06 | -1.57 | $30.79 | 5011 |
| 2026-05-05 | -1.29 | $30.43 | 18115 |
| 2026-05-04 | -7.46 | $30.13 | 5330 |
| 2026-05-01 | -3.98 | $30.20 | 5600 |
| 2026-04-30 | -0.96 | $30.15 | 3200 |
| 2026-04-29 | -12.32 | $29.87 | 6100 |
| 2026-04-28 | -5.22 | $29.98 | 15600 |
| 2026-04-27 | 0.00 | $30.12 | 6719 |
| 2026-04-24 | -0.32 | $30.08 | 2700 |
| 2026-04-23 | -4.26 | $29.88 | 4500 |
| 2026-04-22 | -1.31 | $29.97 | 7313 |
| 2026-04-21 | -6.89 | $29.80 | 14000 |
| 2026-04-20 | -1.31 | $29.97 | 11438 |
| 2026-04-17 | -0.66 | $29.98 | 4200 |
| 2026-04-16 | -0.73 | $29.68 | 11800 |
| 2026-04-15 | 0.00 | $29.63 | 3649 |
| 2026-04-14 | -1.15 | $29.54 | 6300 |
| 2026-04-13 | 0.00 | $29.35 | 10700 |
| 2026-04-10 | -1.37 | $29.12 | 7204 |
| 2026-04-09 | -2.28 | $29.10 | 20000 |
| 2026-04-08 | -2.86 | $29.00 | 7500 |
| 2026-04-07 | -33.77 | $28.47 | 12616 |
| 2026-04-06 | -35.53 | $28.43 | 7944 |
| 2026-04-02 | -40.79 | $28.31 | 20500 |
| 2026-04-01 | -42.54 | $28.27 | 2922 |
| 2026-03-31 | -60.32 | $27.94 | 13700 |
| 2026-03-30 | -93.93 | $27.11 | 82613 |
| 2026-03-27 | -96.39 | $27.28 | 141329 |
| 2026-03-26 | -95.19 | $27.70 | 120321 |
| 2026-03-25 | -71.49 | $28.25 | 6942 |
| 2026-03-24 | -83.90 | $28.07 | 36201 |
| 2026-03-23 | -80.82 | $28.16 | 25700 |
| 2026-03-20 | -95.55 | $27.73 | 8430 |
| 2026-03-19 | -86.42 | $28.42 | 6318 |
| 2026-03-18 | -86.01 | $28.43 | 9642 |
| 2026-03-17 | -68.31 | $28.86 | 8600 |
| 2026-03-16 | -77.37 | $28.64 | 13900 |
| 2026-03-13 | -92.59 | $28.27 | 15335 |
| 2026-03-12 | -86.01 | $28.43 | 8400 |
| 2026-03-11 | -67.08 | $28.89 | 22132 |
| 2026-03-10 | -66.26 | $28.91 | 28800 |
| 2026-03-09 | -65.84 | $28.92 | 8820 |
| 2026-03-06 | -98.97 | $28.60 | 5400 |
| 2026-03-05 | -77.96 | $29.07 | 12300 |
| 2026-03-04 | -60.75 | $29.39 | 10800 |
| 2026-03-03 | -72.58 | $29.17 | 14024 |
| 2026-03-02 | -48.09 | $29.64 | 11828 |
| 2026-02-27 | -51.91 | $29.57 | 24046 |
| 2026-02-26 | -50.82 | $29.59 | 127103 |
| 2026-02-25 | -33.88 | $29.90 | 22533 |
| 2026-02-24 | -28.68 | $29.66 | 64400 |
| 2026-02-23 | -43.65 | $29.40 | 71643 |
| 2026-02-20 | -16.67 | $29.74 | 32236 |
| 2026-02-19 | -35.71 | $29.50 | 70848 |
| 2026-02-18 | -29.37 | $29.58 | 19022 |
| 2026-02-17 | -38.89 | $29.46 | 17643 |
| 2026-02-13 | -45.24 | $29.38 | 17525 |
| 2026-02-12 | -56.35 | $29.24 | 15507 |
| 2026-02-11 | -20.63 | $29.69 | 14113 |
| 2026-02-10 | -18.25 | $29.72 | 15600 |
| 2026-02-09 | -13.49 | $29.78 | 18700 |
| 2026-02-06 | -31.75 | $29.55 | 17031 |
| 2026-02-05 | -96.83 | $28.73 | 16600 |
| 2026-02-04 | -77.68 | $29.08 | 21111 |
| 2026-02-03 | -60.71 | $29.27 | 4500 |
| 2026-02-02 | -41.07 | $29.49 | 8200 |
| 2026-01-30 | -53.57 | $29.35 | 16143 |
| 2026-01-29 | -25.89 | $29.66 | 10400 |
| 2026-01-28 | -23.36 | $29.65 | 9715 |
| 2026-01-27 | -23.36 | $29.65 | 5648 |
| 2026-01-26 | -44.86 | $29.42 | 1503 |
| 2026-01-23 | -57.01 | $29.29 | 6600 |
| 2026-01-22 | -56.07 | $29.30 | 3600 |
| 2026-01-21 | -60.75 | $29.25 | 9713 |
| 2026-01-20 | -97.20 | $28.86 | 55200 |
| 2026-01-16 | -52.44 | $29.47 | 6700 |
| 2026-01-15 | -51.22 | $29.48 | 10600 |
| 2026-01-14 | -48.78 | $29.50 | 13100 |
| 2026-01-13 | -54.88 | $29.45 | 5925 |
| 2026-01-12 | -43.90 | $29.54 | 6430 |
| 2026-01-09 | -51.90 | $29.46 | 6400 |
| 2026-01-08 | -62.03 | $29.38 | 5800 |
| 2026-01-07 | -64.56 | $29.36 | 7900 |
| 2026-01-06 | -58.23 | $29.41 | 7900 |
| 2026-01-05 | -68.35 | $29.33 | 8700 |
| 2026-01-02 | -92.41 | $29.14 | 2802 |
| 2025-12-31 | -95.77 | $29.19 | 36048 |
| 2025-12-30 | -95.52 | $29.23 | 7748 |
| 2025-12-29 | -20.90 | $29.73 | 12646 |
| 2025-12-26 | -5.97 | $29.83 | 9237 |
| 2025-12-24 | 0.00 | $29.83 | 3300 |
| 2025-12-23 | 0.00 | $29.77 | 5100 |
| 2025-12-22 | -3.45 | $29.67 | 4860 |
| 2025-12-19 | 0.00 | $29.62 | 5100 |
| 2025-12-18 | -14.06 | $29.52 | 8200 |
| 2025-12-17 | -26.56 | $29.44 | 9602 |
| 2025-12-16 | -15.63 | $29.51 | 9900 |
| 2025-12-15 | -14.06 | $29.52 | 4300 |
| 2025-12-12 | -18.75 | $29.49 | 7412 |
| 2025-12-11 | -4.69 | $29.58 | 3700 |
| 2025-12-10 | -8.93 | $29.48 | 6900 |
| 2025-12-09 | -23.21 | $29.40 | 6900 |
| 2025-12-08 | -30.36 | $29.36 | 14834 |
| 2025-12-05 | -19.64 | $29.42 | 5700 |
| 2025-12-04 | -16.07 | $29.44 | 9633 |
| 2025-12-03 | -14.29 | $29.45 | 8132 |
| 2025-12-02 | -12.50 | $29.46 | 10800 |
| 2025-12-01 | -17.86 | $29.43 | 5843 |
| 2025-11-28 | -5.36 | $29.50 | 6913 |
| 2025-11-26 | -3.85 | $29.47 | 7400 |
| 2025-11-25 | -22.45 | $29.35 | 11632 |
| 2025-11-24 | -55.10 | $29.19 | 3738 |
| 2025-11-21 | -63.27 | $29.15 | 10331 |
| 2025-11-20 | -95.92 | $28.99 | 5300 |
| 2025-11-19 | -76.09 | $29.11 | 23400 |
| 2025-11-18 | -69.57 | $29.14 | 23330 |
| 2025-11-17 | -71.74 | $29.13 | 6600 |
| 2025-11-14 | -45.65 | $29.25 | 5600 |
| 2025-11-13 | -43.48 | $29.26 | 4839 |
| 2025-11-12 | -6.52 | $29.43 | 2500 |
| 2025-11-11 | 0.00 | $29.39 | 4539 |
| 2025-11-10 | -16.67 | $29.30 | 9300 |
| 2025-11-07 | -61.11 | $29.14 | 4642 |
| 2025-11-06 | -80.00 | $29.04 | 2627 |
| 2025-11-05 | -60.00 | $29.12 | 2520 |
| 2025-11-04 | -67.50 | $29.09 | 4200 |
| 2025-11-03 | -47.50 | $29.17 | 16400 |
| 2025-10-31 | -40.00 | $29.20 | 3324 |
| 2025-10-30 | -37.50 | $29.21 | 8843 |
| 2025-10-29 | -35.00 | $29.22 | 67100 |
| 2025-10-28 | -10.00 | $29.32 | 8300 |
| 2025-10-27 | -7.50 | $29.33 | 5700 |
| 2025-10-24 | -18.18 | $29.28 | 7906 |
| 2025-10-23 | -25.00 | $29.23 | 7400 |
| 2025-10-22 | -27.12 | $29.20 | 11300 |
| 2025-10-21 | -18.64 | $29.25 | 14613 |
| 2025-10-20 | -1.69 | $29.35 | 5636 |
| 2025-10-17 | -8.70 | $29.19 | 5900 |
| 2025-10-16 | -15.22 | $29.16 | 13026 |
| 2025-10-15 | -14.81 | $29.15 | 9900 |
| 2025-10-14 | -11.11 | $29.14 | 5900 |
| 2025-10-13 | -16.67 | $29.11 | 3800 |
| 2025-10-10 | -42.59 | $28.97 | 8700 |
| 2025-10-09 | -14.81 | $29.12 | 3926 |
| 2025-10-08 | -3.70 | $29.18 | 2500 |
| 2025-10-07 | -2.17 | $29.11 | 2100 |
| 2025-10-06 | 0.00 | $29.12 | 2507 |
| 2025-10-03 | -4.17 | $29.10 | 4684 |
| 2025-10-02 | -3.92 | $29.07 | 14300 |
| 2025-10-01 | 0.00 | $29.07 | 5000 |
| 2025-09-30 | 0.00 | $29.02 | 12117 |
| 2025-09-29 | -5.17 | $28.93 | 14700 |
| 2025-09-26 | -8.93 | $28.89 | 8449 |
| 2025-09-25 | -25.00 | $28.80 | 8700 |
| 2025-09-24 | -16.07 | $28.85 | 4189 |
| 2025-09-23 | -5.26 | $28.91 | 7813 |
| 2025-09-22 | -3.51 | $28.92 | 8800 |
| 2025-09-19 | -1.61 | $28.86 | 4100 |
| 2025-09-18 | -5.00 | $28.82 | 12700 |
| 2025-09-17 | -3.45 | $28.81 | 8700 |
| 2025-09-16 | -5.17 | $28.80 | 15925 |
| 2025-09-15 | -8.62 | $28.78 | 5136 |
| 2025-09-12 | -8.62 | $28.78 | 5840 |
| 2025-09-11 | -3.45 | $28.81 | 5800 |
| 2025-09-10 | -4.44 | $28.68 | 3500 |
| 2025-09-09 | 0.00 | $28.68 | 2631 |
| 2025-09-08 | -2.04 | $28.67 | 3700 |
| 2025-09-05 | -4.55 | $28.61 | 3300 |
| 2025-09-04 | -4.44 | $28.61 | 5300 |
| 2025-09-03 | 0.00 | $28.53 | 6903 |
| 2025-09-02 | -15.63 | $28.45 | 6000 |
| 2025-08-29 | -6.06 | $28.48 | 4946 |
| 2025-08-28 | -2.13 | $28.49 | 7100 |
| 2025-08-27 | -2.27 | $28.46 | 4649 |
| 2025-08-26 | -13.64 | $28.41 | 8247 |
| 2025-08-25 | -20.45 | $28.38 | 4400 |
| 2025-08-22 | -4.55 | $28.45 | 9236 |
| 2025-08-21 | -18.92 | $28.33 | 7100 |
| 2025-08-20 | -8.11 | $28.37 | 5418 |
| 2025-08-19 | -13.51 | $28.35 | 3730 |
| 2025-08-18 | -16.22 | $28.34 | 7135 |
| 2025-08-15 | -10.81 | $28.36 | 2847 |
| 2025-08-14 | -7.89 | $28.37 | 3300 |
| 2025-08-13 | 0.00 | $28.40 | 7401 |
| 2025-08-12 | -2.56 | $28.30 | 7400 |
| 2025-08-11 | -23.08 | $28.22 | 18900 |
| 2025-08-08 | -7.69 | $28.28 | 8300 |
| 2025-08-07 | -23.08 | $28.22 | 4812 |
| 2025-08-06 | -2.70 | $28.26 | 3903 |
| 2025-08-05 | -14.29 | $28.18 | 3148 |
| 2025-08-04 | -11.43 | $28.19 | 4548 |
| 2025-08-01 | -40.00 | $28.09 | 4824 |
| 2025-07-31 | -40.00 | $28.09 | 4200 |
| 2025-07-30 | -28.57 | $28.13 | 4813 |
| 2025-07-29 | -8.57 | $28.20 | 4200 |
| 2025-07-28 | -24.32 | $28.14 | 9010 |
| 2025-07-25 | -2.70 | $28.22 | 2800 |
| 2025-07-24 | -10.81 | $28.19 | 6100 |
| 2025-07-23 | -5.26 | $28.18 | 4116 |
| 2025-07-22 | -5.13 | $28.17 | 7425 |
| 2025-07-21 | -5.00 | $28.13 | 3200 |
| 2025-07-18 | -16.33 | $28.04 | 6300 |
| 2025-07-17 | -14.29 | $28.05 | 7500 |
| 2025-07-16 | -24.49 | $28.00 | 8337 |
| 2025-07-15 | -32.65 | $27.96 | 1400 |
| 2025-07-14 | -26.53 | $27.99 | 2712 |
| 2025-07-11 | -30.61 | $27.97 | 5700 |
| 2025-07-10 | -18.37 | $28.03 | 5544 |
| 2025-07-09 | -18.37 | $28.03 | 4400 |
| 2025-07-08 | -24.49 | $28.00 | 19700 |
| 2025-07-07 | -32.00 | $27.96 | 6100 |
| 2025-07-03 | 0.00 | $28.12 | 3700 |
| 2025-07-02 | -8.51 | $28.05 | 5200 |
| 2025-07-01 | -8.51 | $28.05 | 10985 |
| 2025-06-30 | 0.00 | $28.04 | 12138 |
| 2025-06-27 | -2.70 | $27.96 | 2230 |
| 2025-06-26 | -2.70 | $27.94 | 4900 |
| 2025-06-25 | -17.65 | $27.84 | 8474 |
| 2025-06-24 | 0.00 | $27.90 | 7546 |
| 2025-06-23 | -21.62 | $27.78 | 6318 |
| 2025-06-20 | -48.78 | $27.66 | 2803 |
| 2025-06-18 | -36.59 | $27.71 | 7400 |
| 2025-06-17 | -29.27 | $27.74 | 5700 |
| 2025-06-16 | -19.51 | $27.78 | 2218 |
| 2025-06-13 | -34.15 | $27.72 | 9608 |
| 2025-06-12 | -5.66 | $27.83 | 8515 |
| 2025-06-11 | -12.24 | $27.76 | 2201 |
| 2025-06-10 | -14.29 | $27.75 | 16400 |
| 2025-06-09 | -24.49 | $27.70 | 5300 |
| 2025-06-06 | -12.24 | $27.76 | 4130 |
| 2025-06-05 | -14.29 | $27.75 | 4314 |
| 2025-06-04 | -6.12 | $27.79 | 2043 |
| 2025-06-03 | 0.00 | $27.75 | 9029 |
| 2025-06-02 | 0.00 | $27.73 | 5606 |
| 2025-05-30 | -10.00 | $27.67 | 2214 |
| 2025-05-29 | -11.63 | $27.66 | 3600 |
| 2025-05-28 | -31.91 | $27.56 | 2300 |
| 2025-05-27 | -22.92 | $27.60 | 3549 |
| 2025-05-23 | -32.20 | $27.52 | 5400 |
| 2025-05-22 | -36.07 | $27.49 | 8873 |
| 2025-05-21 | -26.56 | $27.54 | 6818 |
| 2025-05-20 | -5.00 | $27.67 | 19840 |
| 2025-05-19 | 0.00 | $27.71 | 1347 |
| 2025-05-16 | 0.00 | $27.66 | 3600 |
| 2025-05-15 | -2.06 | $27.56 | 4700 |
| 2025-05-14 | -16.84 | $27.40 | 2639 |
| 2025-05-13 | -8.42 | $27.48 | 3100 |
| 2025-05-12 | -1.14 | $27.48 | 9400 |
| 2025-05-09 | -8.43 | $27.37 | 8300 |
| 2025-05-08 | -10.47 | $27.35 | 4249 |
| 2025-05-07 | -4.92 | $27.38 | 3207 |
| 2025-05-06 | -1.67 | $27.40 | 11572 |
| 2025-05-05 | -1.67 | $27.40 | 4422 |
| 2025-05-02 | -1.69 | $27.38 | 16400 |
| 2025-05-01 | -11.57 | $27.29 | 3508 |
| 2025-04-30 | -24.66 | $27.32 | 2641 |
| 2025-04-29 | -29.05 | $27.27 | 11117 |
| 2025-04-28 | -31.76 | $27.23 | 5026 |
| 2025-04-25 | -35.10 | $27.20 | 3247 |
| 2025-04-24 | -44.72 | $27.11 | 8200 |
| 2025-04-23 | -55.56 | $26.98 | 5802 |
| 2025-04-22 | -61.49 | $26.89 | 4600 |
| 2025-04-21 | -73.22 | $26.71 | 6000 |
| 2025-04-17 | -65.57 | $26.85 | 3430 |
| 2025-04-16 | -62.30 | $26.91 | 4600 |
| 2025-04-15 | -59.56 | $26.96 | 4800 |
| 2025-04-14 | -64.48 | $26.87 | 2400 |
| 2025-04-11 | -65.57 | $26.85 | 6500 |
| 2025-04-10 | -71.58 | $26.74 | 4721 |
| 2025-04-09 | -50.82 | $27.12 | 4018 |
| 2025-04-08 | -92.31 | $26.37 | 9600 |
| 2025-04-07 | -80.00 | $26.69 | 8121 |
| 2025-04-04 | -95.10 | $26.69 | 19731 |
| 2025-04-03 | -98.70 | $27.29 | 2800 |
| 2025-04-02 | -49.35 | $27.67 | 6265 |
| 2025-04-01 | -53.01 | $27.67 | 5809 |
| 2025-03-31 | -59.09 | $27.64 | 8403 |
| 2025-03-28 | -75.96 | $27.53 | 7500 |
| 2025-03-27 | -57.27 | $27.75 | 7600 |
| 2025-03-26 | -52.73 | $27.80 | 4600 |
| 2025-03-25 | -42.74 | $27.95 | 9100 |
| 2025-03-24 | -42.74 | $27.95 | 11200 |
| 2025-03-21 | -61.54 | $27.73 | 7500 |
| 2025-03-20 | -67.44 | $27.70 | 21013 |
| 2025-03-19 | -63.43 | $27.77 | 35000 |
| 2025-03-18 | -84.67 | $27.49 | 6246 |
| 2025-03-17 | -64.96 | $27.76 | 7400 |
| 2025-03-14 | -74.45 | $27.63 | 25044 |
| 2025-03-13 | -97.81 | $27.31 | 14800 |
| 2025-03-12 | -92.13 | $27.48 | 23900 |
| 2025-03-11 | -90.55 | $27.50 | 5436 |
| 2025-03-10 | -88.79 | $27.62 | 233600 |
| 2025-03-07 | -85.23 | $27.90 | 5400 |
| 2025-03-06 | -95.45 | $27.81 | 24600 |
| 2025-03-05 | -75.00 | $28.05 | 47900 |
| 2025-03-04 | -86.25 | $27.96 | 13491 |
| 2025-03-03 | -84.38 | $28.11 | 12300 |
| 2025-02-28 | -44.78 | $28.38 | 16444 |
| 2025-02-27 | -100.00 | $28.01 | 10419 |
| 2025-02-26 | -68.42 | $28.34 | 16200 |
| 2025-02-25 | -63.16 | $28.37 | 11800 |
| 2025-02-24 | -77.19 | $28.29 | 11300 |
| 2025-02-21 | -61.40 | $28.38 | 7021 |
| 2025-02-20 | -38.67 | $28.62 | 20428 |
| 2025-02-19 | -34.67 | $28.65 | 5600 |
| 2025-02-18 | -46.67 | $28.56 | 11800 |
| 2025-02-14 | -46.67 | $28.56 | 17031 |
| 2025-02-13 | -34.41 | $28.59 | 20617 |
| 2025-02-12 | -60.22 | $28.35 | 7133 |
| 2025-02-11 | -27.27 | $28.52 | 182212 |
| 2025-02-10 | -23.04 | $28.47 | 12114 |
| 2025-02-07 | -28.80 | $28.36 | 4547 |
| 2025-02-06 | -20.42 | $28.52 | 12335 |
| 2025-02-05 | -17.80 | $28.57 | 6400 |
| 2025-02-04 | -26.70 | $28.40 | 7100 |
| 2025-02-03 | -17.80 | $28.57 | 17800 |
| 2025-01-31 | -37.17 | $28.20 | 4600 |
| 2025-01-30 | -21.47 | $28.50 | 9700 |
| 2025-01-29 | -21.47 | $28.50 | 10000 |
| 2025-01-28 | -62.62 | $28.57 | 7431 |
| 2025-01-27 | -65.83 | $28.50 | 9700 |
| 2025-01-24 | -66.51 | $28.47 | 10600 |
| 2025-01-23 | -56.49 | $28.91 | 20246 |
| 2025-01-22 | -64.92 | $28.54 | 7200 |
| 2025-01-21 | -68.34 | $28.39 | 8058 |
| 2025-01-17 | -68.57 | $28.49 | 4009 |
| 2025-01-16 | -77.00 | $28.09 | 11692 |
| 2025-01-15 | -75.31 | $28.21 | 5010 |
| 2025-01-14 | -84.90 | $27.74 | 47108 |
| 2025-01-13 | -90.71 | $27.46 | 4213 |
| 2025-01-10 | -99.36 | $27.38 | 3600 |
| 2025-01-08 | -91.31 | $27.93 | 8240 |
| 2025-01-07 | -94.59 | $27.79 | 18007 |
| 2025-01-06 | -90.48 | $27.98 | 7400 |
| 2025-01-03 | -89.83 | $28.01 | 6300 |
| 2025-01-02 | -96.38 | $27.71 | 8400 |
| 2024-12-31 | -96.35 | $27.74 | 182600 |
| 2024-12-30 | -93.99 | $27.85 | 33205 |
| 2024-12-27 | -76.33 | $30.94 | 9639 |
| 2024-12-26 | -53.25 | $31.33 | 5632 |
| 2024-12-24 | -59.76 | $31.22 | 4500 |
| 2024-12-23 | -76.33 | $30.94 | 4900 |
| 2024-12-20 | -82.84 | $30.83 | 5300 |
| 2024-12-19 | -100.00 | $30.55 | 5200 |
| 2024-12-18 | -100.00 | $30.65 | 2804 |
| 2024-12-17 | -48.70 | $31.67 | 8423 |
| 2024-12-16 | -22.64 | $31.87 | 3500 |
| 2024-12-13 | -33.67 | $31.70 | 3500 |
| 2024-12-12 | -28.06 | $31.81 | 2600 |
| 2024-12-11 | -20.41 | $31.96 | 8420 |
| 2024-12-10 | -31.63 | $31.74 | 3000 |
| 2024-12-09 | -26.02 | $31.85 | 2000 |
| 2024-12-06 | -11.73 | $32.13 | 2302 |
| 2024-12-05 | -12.76 | $32.11 | 5239 |
| 2024-12-04 | -6.63 | $32.23 | 2000 |
| 2024-12-03 | -11.26 | $32.11 | 4000 |
| 2024-12-02 | -13.96 | $32.05 | 2016 |
| 2024-11-29 | -13.96 | $32.05 | 3900 |
| 2024-11-27 | -10.81 | $32.12 | 8100 |
| 2024-11-26 | -16.22 | $32.00 | 5123 |
| 2024-11-25 | -15.77 | $32.01 | 6813 |
| 2024-11-22 | -28.38 | $31.73 | 1700 |
| 2024-11-21 | -34.23 | $31.60 | 2300 |
| 2024-11-20 | -47.30 | $31.31 | 2713 |
| 2024-11-19 | -48.20 | $31.29 | 4742 |
| 2024-11-18 | -55.86 | $31.12 | 9000 |
| 2024-11-15 | -67.12 | $30.87 | 6715 |
| 2024-11-14 | -28.65 | $31.41 | 5400 |
| 2024-11-13 | -20.79 | $31.55 | 2800 |
| 2024-11-12 | -14.61 | $31.66 | 4100 |
| 2024-11-11 | -4.49 | $31.84 | 3133 |
| 2024-11-08 | -5.26 | $31.76 | 4100 |
| 2024-11-07 | -7.83 | $31.67 | 10400 |
| 2024-11-06 | 0.00 | $31.51 | 3601 |
| 2024-11-05 | -36.67 | $30.90 | 5847 |
| 2024-11-04 | -100.00 | $30.46 | 2800 |
| 2024-11-01 | -94.32 | $30.51 | 4800 |
| 2024-10-31 | -100.00 | $30.46 | 800 |
| 2024-10-30 | -56.82 | $30.84 | 900 |
| 2024-10-29 | -48.86 | $30.91 | 2600 |
| 2024-10-28 | -51.14 | $30.89 | 5319 |
| 2024-10-25 | -59.09 | $30.82 | 2200 |
| 2024-10-24 | -52.27 | $30.88 | 3800 |
| 2024-10-23 | -54.55 | $30.86 | 4800 |
| 2024-10-22 | -39.77 | $30.99 | 2800 |
| 2024-10-21 | -21.59 | $31.15 | 2900 |
| 2024-10-18 | -4.55 | $31.30 | 2500 |
| 2024-10-17 | -7.06 | $31.25 | 1200 |
| 2024-10-16 | -17.65 | $31.16 | 1215 |
| 2024-10-15 | -34.12 | $31.02 | 2502 |
| 2024-10-14 | 0.00 | $31.31 | 3402 |
| 2024-10-11 | -9.59 | $31.12 | 2800 |
| 2024-10-10 | -22.41 | $30.87 | 5700 |
| 2024-10-09 | 0.00 | $31.00 | 2600 |
| 2024-10-08 | -13.74 | $30.82 | 8700 |
| 2024-10-07 | -38.17 | $30.50 | 4100 |
| 2024-10-04 | -10.69 | $30.86 | 2400 |
| 2024-10-03 | -34.35 | $30.55 | 3200 |
| 2024-10-02 | -25.19 | $30.67 | 1600 |
| 2024-10-01 | -16.03 | $30.79 | 6718 |
| 2024-09-30 | 0.00 | $31.00 | 5500 |
| 2024-09-27 | -8.33 | $30.82 | 11200 |
| 2024-09-26 | -3.87 | $30.88 | 1122 |
| 2024-09-25 | -9.68 | $30.79 | 2541 |
| 2024-09-24 | -3.23 | $30.89 | 13100 |
| 2024-09-23 | -5.81 | $30.85 | 1300 |
| 2024-09-20 | -11.61 | $30.76 | 2013 |
| 2024-09-19 | -7.74 | $30.82 | 9235 |
| 2024-09-18 | -10.85 | $30.54 | 4800 |
| 2024-09-17 | -6.50 | $30.54 | 5002 |
| 2024-09-16 | -6.50 | $30.54 | 2840 |
| 2024-09-13 | -6.50 | $30.54 | 2300 |
| 2024-09-12 | -26.02 | $30.30 | 8800 |
| 2024-09-11 | -31.71 | $30.23 | 4600 |
| 2024-09-10 | -47.15 | $30.04 | 7600 |
| 2024-09-09 | -53.24 | $29.88 | 5100 |
| 2024-09-06 | -66.19 | $29.70 | 4349 |
| 2024-09-05 | -37.66 | $30.04 | 6815 |
| 2024-09-04 | -25.39 | $30.13 | 1400 |
| 2024-09-03 | -63.73 | $29.39 | 3619 |
| 2024-08-30 | -4.41 | $30.53 | 5714 |
| 2024-08-29 | -13.73 | $30.34 | 5100 |
| 2024-08-28 | -7.58 | $30.41 | 3712 |
| 2024-08-27 | 0.00 | $30.56 | 4800 |
| 2024-08-26 | -6.09 | $30.43 | 2900 |
| 2024-08-23 | 0.00 | $30.55 | 6237 |
| 2024-08-22 | -14.14 | $30.22 | 3708 |
| 2024-08-21 | 0.00 | $30.49 | 8642 |
| 2024-08-20 | -11.83 | $30.22 | 3327 |
| 2024-08-19 | -16.08 | $30.25 | 3700 |
| 2024-08-16 | -27.14 | $30.03 | 15300 |
| 2024-08-15 | -23.12 | $30.11 | 9200 |
| 2024-08-14 | -38.69 | $29.80 | 4001 |
| 2024-08-13 | -52.09 | $29.61 | 6128 |
| 2024-08-12 | -71.07 | $29.28 | 5900 |
| 2024-08-09 | -70.25 | $29.30 | 2500 |
| 2024-08-08 | -73.55 | $29.22 | 3523 |
| 2024-08-07 | -94.21 | $28.72 | 2200 |
| 2024-08-06 | -88.43 | $28.86 | 10900 |
| 2024-08-05 | -99.59 | $28.59 | 3200 |
| 2024-08-02 | -89.01 | $29.38 | 6223 |
| 2024-08-01 | -86.76 | $29.82 | 8100 |
| 2024-07-31 | -46.97 | $30.38 | 12200 |
| 2024-07-30 | -87.88 | $29.84 | 2700 |
| 2024-07-29 | -73.44 | $30.06 | 4400 |
| 2024-07-26 | -77.34 | $30.01 | 1721 |
| 2024-07-25 | -100.00 | $29.72 | 5246 |
| 2024-07-24 | -100.00 | $29.76 | 3000 |
| 2024-07-23 | -57.14 | $30.40 | 7400 |
| 2024-07-22 | -41.90 | $30.56 | 2200 |
| 2024-07-19 | -79.05 | $30.17 | 1200 |
| 2024-07-18 | -47.62 | $30.50 | 4126 |
| 2024-07-17 | -38.10 | $30.60 | 4200 |
| 2024-07-16 | 0.00 | $31.00 | 38500 |
| 2024-07-15 | -13.45 | $30.82 | 8511 |
| 2024-07-12 | -17.24 | $30.75 | 5043 |
| 2024-07-11 | -17.53 | $30.59 | 1846 |
| 2024-07-10 | -2.40 | $30.73 | 6700 |
| 2024-07-09 | 0.00 | $30.51 | 6200 |
| 2024-07-08 | -6.19 | $30.42 | 4000 |
| 2024-07-05 | -7.37 | $30.39 | 3011 |
| 2024-07-03 | 0.00 | $30.38 | 2400 |
| 2024-07-02 | -6.60 | $30.19 | 1843 |
| 2024-07-01 | -9.76 | $30.14 | 11000 |
| 2024-06-28 | -16.67 | $30.03 | 4337 |
| 2024-06-27 | -10.87 | $30.11 | 2500 |
| 2024-06-26 | -13.77 | $30.07 | 4847 |
| 2024-06-25 | -11.59 | $30.10 | 3333 |
| 2024-06-24 | -19.57 | $29.99 | 11800 |
| 2024-06-21 | -7.97 | $30.15 | 7431 |
| 2024-06-20 | -5.07 | $30.19 | 8200 |
| 2024-06-18 | -0.73 | $30.24 | 4641 |
| 2024-06-17 | -3.82 | $30.14 | 6100 |
| 2024-06-14 | -13.39 | $29.85 | 5416 |
| 2024-06-13 | -11.61 | $29.87 | 2433 |
| 2024-06-12 | -8.04 | $29.91 | 6500 |
| 2024-06-11 | -7.32 | $29.64 | 8503 |
| 2024-06-10 | -10.98 | $29.61 | 4900 |
| 2024-06-07 | -18.29 | $29.55 | 2900 |
| 2024-06-06 | -3.03 | $29.67 | 9300 |
| 2024-06-05 | -4.17 | $29.63 | 10300 |
| 2024-06-04 | -31.25 | $29.26 | 5300 |
| 2024-06-03 | -26.32 | $29.26 | 2100 |
| 2024-05-31 | -25.71 | $29.24 | 3448 |
| 2024-05-30 | -30.00 | $29.03 | 5923 |
| 2024-05-29 | -20.71 | $29.16 | 5000 |
| 2024-05-28 | -8.28 | $29.37 | 10400 |
| 2024-05-24 | -8.28 | $29.37 | 701 |
| 2024-05-23 | -15.38 | $29.25 | 4338 |
| 2024-05-22 | -8.88 | $29.36 | 9000 |
| 2024-05-21 | 0.00 | $29.51 | 3200 |
| 2024-05-20 | -0.54 | $29.50 | 1900 |
| 2024-05-17 | -7.53 | $29.37 | 16000 |
| 2024-05-16 | -9.14 | $29.33 | 15840 |
| 2024-05-15 | 0.00 | $29.50 | 10300 |
| 2024-05-14 | -3.16 | $29.07 | 13226 |
| 2024-05-13 | -2.72 | $28.97 | 6426 |
| 2024-05-10 | -2.08 | $28.95 | 9821 |
| 2024-05-09 | -1.46 | $28.89 | 9400 |
| 2024-05-08 | -10.29 | $28.76 | 3618 |
| 2024-05-07 | -5.15 | $28.83 | 4832 |
| 2024-05-06 | -11.76 | $28.74 | 6529 |
| 2024-05-03 | -26.09 | $28.56 | 8900 |
| 2024-05-02 | -57.25 | $28.13 | 14500 |
| 2024-05-01 | -82.72 | $27.82 | 12933 |
| 2024-04-30 | -79.63 | $27.87 | 10032 |
| 2024-04-29 | -53.09 | $28.30 | 9800 |
| 2024-04-26 | -56.44 | $28.25 | 9826 |
| 2024-04-25 | -69.88 | $28.04 | 5443 |
| 2024-04-24 | -62.05 | $28.17 | 12824 |
| 2024-04-23 | -62.05 | $28.17 | 12000 |
| 2024-04-22 | -84.34 | $27.80 | 60431 |
| 2024-04-19 | -96.39 | $27.60 | 18400 |
| 2024-04-18 | -98.57 | $27.82 | 5300 |
| 2024-04-17 | -100.00 | $27.84 | 5828 |
| 2024-04-16 | -97.41 | $28.07 | 4200 |
| 2024-04-15 | -100.00 | $28.09 | 10611 |
| 2024-04-12 | -84.09 | $28.46 | 5903 |
| 2024-04-11 | -42.05 | $28.83 | 15645 |
| 2024-04-10 | -71.59 | $28.57 | 11317 |
| 2024-04-09 | -34.09 | $28.90 | 4913 |
| 2024-04-08 | -39.77 | $28.85 | 9635 |
| 2024-04-05 | -35.23 | $28.89 | 4202 |
| 2024-04-04 | -62.50 | $28.65 | 11100 |
| 2024-04-03 | -27.27 | $28.96 | 10400 |
| 2024-04-02 | -30.70 | $28.85 | 9200 |
| 2024-04-01 | -12.28 | $29.06 | 24200 |
| 2024-03-28 | -7.02 | $29.12 | 10609 |
| 2024-03-27 | -1.80 | $29.15 | 2700 |
| 2024-03-26 | -25.23 | $28.89 | 114209 |
| 2024-03-25 | -19.82 | $28.95 | 13825 |
| 2024-03-22 | -9.01 | $29.07 | 3500 |
| 2024-03-21 | -8.11 | $29.08 | 4100 |
| 2024-03-20 | -8.60 | $28.91 | 6300 |
| 2024-03-19 | -26.06 | $28.62 | 121900 |
| 2024-03-18 | -34.51 | $28.50 | 9506 |
| 2024-03-15 | -41.55 | $28.40 | 326400 |
| 2024-03-14 | -30.99 | $28.55 | 10500 |
| 2024-03-13 | -17.61 | $28.74 | 304344 |
| 2024-03-12 | 0.00 | $28.83 | 171100 |
| 2024-03-11 | -18.90 | $28.50 | 167700 |
| 2024-03-08 | -15.75 | $28.54 | 11819 |
| 2024-03-07 | -1.68 | $28.71 | 802 |
| 2024-03-06 | -11.90 | $28.43 | 18623 |
| 2024-03-05 | -23.21 | $28.24 | 13000 |
| 2024-03-04 | -5.36 | $28.54 | 18638 |
| 2024-03-01 | -4.17 | $28.56 | 248410 |
| 2024-02-29 | -6.25 | $28.30 | 4111 |
| 2024-02-28 | -15.97 | $28.16 | 11316 |
| 2024-02-27 | -5.56 | $28.31 | 18534 |
| 2024-02-26 | -11.11 | $28.23 | 30600 |
| 2024-02-23 | -9.03 | $28.26 | 14000 |
| 2024-02-22 | -4.48 | $28.23 | 9905 |
| 2024-02-21 | -36.00 | $27.75 | 27400 |
| 2024-02-20 | -37.60 | $27.73 | 245433 |
| 2024-02-16 | -27.20 | $27.86 | 32700 |
| 2024-02-15 | -8.97 | $28.06 | 32035 |
| 2024-02-14 | -14.74 | $27.97 | 21700 |
| 2024-02-13 | -31.65 | $27.70 | 22402 |
| 2024-02-12 | -10.76 | $28.03 | 32900 |
| 2024-02-09 | -1.35 | $28.08 | 71647 |
| 2024-02-08 | -2.42 | $27.83 | 49747 |
| 2024-02-07 | -6.56 | $27.76 | 51022 |
| 2024-02-06 | -6.96 | $27.69 | 23100 |
| 2024-02-05 | -11.30 | $27.64 | 22200 |
| 2024-02-02 | -8.00 | $27.67 | 32600 |
| 2024-02-01 | -13.04 | $27.52 | 25749 |
| 2024-01-31 | -38.26 | $27.23 | 31840 |
| 2024-01-30 | -3.48 | $27.63 | 8900 |
| 2024-01-29 | 0.00 | $27.67 | 8600 |
| 2024-01-26 | -11.82 | $27.49 | 26600 |
| 2024-01-25 | -9.09 | $27.52 | 20400 |
| 2024-01-24 | -14.55 | $27.46 | 20800 |
| 2024-01-23 | -7.61 | $27.37 | 13130 |
| 2024-01-22 | -7.61 | $27.37 | 10300 |
| 2024-01-19 | -3.90 | $27.26 | 17800 |
| 2024-01-18 | -36.23 | $26.96 | 11134 |
| 2024-01-17 | -63.77 | $26.77 | 60600 |
| 2024-01-16 | -49.28 | $26.87 | 10900 |
| 2024-01-12 | -20.29 | $27.07 | 14200 |
| 2024-01-11 | -22.22 | $26.99 | 65400 |
| 2024-01-10 | -24.24 | $26.97 | 10900 |
| 2024-01-09 | -36.36 | $26.85 | 11700 |
| 2024-01-08 | -26.36 | $26.92 | 15601 |
| 2024-01-05 | -51.20 | $26.57 | 13400 |
| 2024-01-04 | -48.44 | $26.59 | 34000 |
| 2024-01-03 | -43.57 | $26.60 | 18439 |
| 2024-01-02 | -22.14 | $26.90 | 26000 |
| 2023-12-29 | -12.14 | $27.04 | 13500 |
| 2023-12-28 | -6.34 | $27.12 | 6400 |
| 2023-12-27 | 0.00 | $27.17 | 14349 |
| 2023-12-26 | -1.50 | $27.07 | 14847 |
| 2023-12-22 | -7.75 | $26.95 | 18500 |
| 2023-12-21 | -11.94 | $26.89 | 4927 |
| 2023-12-20 | -29.10 | $26.66 | 70833 |
| 2023-12-19 | 0.00 | $27.05 | 13323 |
| 2023-12-18 | -6.67 | $26.85 | 42300 |
| 2023-12-15 | -6.20 | $26.80 | 18100 |
| 2023-12-14 | -4.41 | $26.82 | 17334 |
| 2023-12-13 | 0.00 | $26.59 | 18205 |
| 2023-12-12 | -2.11 | $26.45 | 7800 |
| 2023-12-11 | -4.03 | $26.35 | 47600 |
| 2023-12-08 | -4.10 | $26.21 | 24106 |
| 2023-12-07 | -5.47 | $26.13 | 7827 |
| 2023-12-06 | -19.05 | $25.94 | 15300 |
| 2023-12-05 | -9.30 | $26.06 | 43019 |
| 2023-12-04 | -11.63 | $26.03 | 17100 |
| 2023-12-01 | 0.00 | $26.18 | 17213 |
| 2023-11-30 | -3.88 | $25.94 | 21638 |
| 2023-11-29 | -7.01 | $25.88 | 39000 |
| 2023-11-28 | -4.55 | $25.85 | 29200 |
| 2023-11-27 | -4.22 | $25.82 | 15300 |
| 2023-11-24 | -3.33 | $25.83 | 12630 |
| 2023-11-22 | -0.56 | $25.88 | 11200 |
| 2023-11-21 | -11.67 | $25.68 | 19000 |
| 2023-11-20 | 0.00 | $25.86 | 10000 |
| 2023-11-17 | -1.20 | $25.74 | 38600 |
| 2023-11-16 | -8.98 | $25.61 | 16002 |
| 2023-11-15 | -4.79 | $25.68 | 10100 |
| 2023-11-14 | -2.50 | $25.65 | 14200 |
| 2023-11-13 | -5.00 | $25.23 | 30100 |
| 2023-11-10 | 0.00 | $25.26 | 27545 |
| 2023-11-09 | -26.09 | $24.94 | 21500 |
| 2023-11-08 | -8.70 | $25.14 | 45300 |
| 2023-11-07 | -10.43 | $25.12 | 25600 |
| 2023-11-06 | -3.48 | $25.20 | 29805 |
| 2023-11-03 | -6.09 | $25.17 | 6647 |
| 2023-11-02 | -23.64 | $24.93 | 12900 |
| 2023-11-01 | -54.55 | $24.59 | 21601 |
| 2023-10-31 | -67.27 | $24.45 | 20812 |
| 2023-10-30 | -78.18 | $24.33 | 17000 |
| 2023-10-27 | -94.55 | $24.15 | 26400 |
| 2023-10-26 | -94.06 | $24.24 | 26500 |
| 2023-10-25 | -95.18 | $24.40 | 13500 |
| 2023-10-24 | -72.29 | $24.59 | 13023 |
| 2023-10-23 | -91.43 | $24.55 | 9243 |
| 2023-10-20 | -84.29 | $24.60 | 25517 |
| 2023-10-19 | -54.17 | $24.82 | 13608 |
| 2023-10-18 | -40.54 | $24.93 | 8600 |
| 2023-10-17 | -46.77 | $25.15 | 8835 |
| 2023-10-16 | -50.00 | $25.11 | 8700 |
| 2023-10-13 | -67.74 | $24.89 | 17400 |
| 2023-10-12 | -60.48 | $24.98 | 10420 |
| 2023-10-11 | -55.10 | $25.15 | 11000 |
| 2023-10-10 | -61.22 | $25.06 | 29011 |
| 2023-10-09 | -70.75 | $24.92 | 8000 |
| 2023-10-06 | -77.55 | $24.82 | 31141 |
| 2023-10-05 | -89.80 | $24.64 | 12000 |
| 2023-10-04 | -87.76 | $24.67 | 74237 |
| 2023-10-03 | -96.60 | $24.54 | 29600 |
| 2023-10-02 | -76.82 | $24.84 | 9700 |
| 2023-09-29 | -75.76 | $24.89 | 13600 |
| 2023-09-28 | -71.26 | $24.97 | 20521 |
| 2023-09-27 | -88.19 | $24.89 | 9739 |
| 2023-09-26 | -99.30 | $24.75 | 6200 |
| 2023-09-25 | -90.60 | $25.10 | 7400 |
| 2023-09-22 | -98.25 | $25.04 | 9900 |
| 2023-09-21 | -100.00 | $25.07 | 5200 |
| 2023-09-20 | -82.47 | $25.36 | 6000 |
| 2023-09-19 | -53.61 | $25.64 | 12900 |
| 2023-09-18 | -53.61 | $25.64 | 22541 |
| 2023-09-15 | -47.42 | $25.70 | 4200 |
| 2023-09-14 | -27.84 | $25.89 | 3909 |
| 2023-09-13 | -45.36 | $25.72 | 11615 |
| 2023-09-12 | -48.45 | $25.69 | 25723 |
| 2023-09-11 | -38.14 | $25.79 | 7133 |
| 2023-09-08 | -51.55 | $25.66 | 14217 |
| 2023-09-07 | -50.52 | $25.67 | 86500 |
| 2023-09-06 | -38.14 | $25.79 | 21001 |
| 2023-09-05 | -28.87 | $25.88 | 19501 |
| 2023-09-01 | -14.29 | $26.09 | 31100 |
| 2023-08-31 | -21.10 | $26.05 | 12500 |
| 2023-08-30 | -22.94 | $26.03 | 8103 |
| 2023-08-29 | -35.78 | $25.89 | 14700 |
| 2023-08-28 | -72.59 | $25.56 | 13144 |
| 2023-08-25 | -84.72 | $25.41 | 9200 |
| 2023-08-24 | -94.89 | $25.33 | 10400 |
| 2023-08-23 | -74.45 | $25.61 | 71333 |
| 2023-08-22 | -91.24 | $25.38 | 12100 |
| 2023-08-21 | -86.86 | $25.44 | 34700 |
| 2023-08-18 | -96.35 | $25.31 | 12824 |
| 2023-08-17 | -100.00 | $25.29 | 4500 |
| 2023-08-16 | -95.76 | $25.50 | 22025 |
| 2023-08-15 | -100.00 | $25.67 | 3844 |
| 2023-08-14 | -79.55 | $25.93 | 7900 |
| 2023-08-11 | -87.50 | $25.86 | 13500 |
| 2023-08-10 | -81.82 | $25.91 | 13700 |
| 2023-08-09 | -77.27 | $25.95 | 32700 |
| 2023-08-08 | -68.18 | $26.03 | 48700 |
| 2023-08-07 | -46.59 | $26.22 | 30840 |
| 2023-08-04 | -75.00 | $25.97 | 20335 |
| 2023-08-03 | -55.56 | $26.13 | 31400 |
| 2023-08-02 | -43.00 | $26.20 | 17000 |
| 2023-08-01 | -12.00 | $26.51 | 24713 |
| 2023-07-31 | 0.00 | $26.63 | 300324 |
| 2023-07-28 | -4.30 | $26.52 | 4849 |
| 2023-07-27 | -19.35 | $26.38 | 11900 |
| 2023-07-26 | 0.00 | $26.53 | 9614 |
| 2023-07-25 | -1.77 | $26.51 | 9917 |
| 2023-07-24 | -7.08 | $26.45 | 19704 |
| 2023-07-21 | -9.73 | $26.42 | 31800 |
| 2023-07-20 | -11.50 | $26.40 | 27731 |
| 2023-07-19 | 0.00 | $26.53 | 6409 |
| 2023-07-18 | -1.90 | $26.43 | 14400 |
| 2023-07-17 | -14.14 | $26.25 | 228021 |
| 2023-07-14 | -11.83 | $26.22 | 10906 |
| 2023-07-13 | -1.08 | $26.32 | 18400 |
| 2023-07-12 | -5.19 | $26.13 | 5200 |
| 2023-07-11 | -6.56 | $25.97 | 5700 |
| 2023-07-10 | -32.79 | $25.81 | 4700 |
| 2023-07-07 | -45.90 | $25.73 | 4900 |
| 2023-07-06 | -45.90 | $25.73 | 12800 |
| 2023-07-05 | -18.03 | $25.90 | 5400 |
| 2023-07-03 | -9.84 | $25.95 | 2014 |
| 2023-06-30 | -4.92 | $25.98 | 3605 |
| 2023-06-29 | -28.57 | $25.79 | 7976 |
| 2023-06-28 | -27.78 | $25.76 | 3648 |
| 2023-06-27 | -25.56 | $25.78 | 4400 |
| 2023-06-26 | -40.00 | $25.65 | 9640 |
| 2023-06-23 | -29.59 | $25.72 | 4200 |
| 2023-06-22 | -21.43 | $25.80 | 10900 |
| 2023-06-21 | -16.33 | $25.85 | 6200 |
| 2023-06-20 | -11.22 | $25.90 | 7600 |
| 2023-06-16 | -6.12 | $25.95 | 18500 |
| 2023-06-15 | -3.09 | $25.97 | 148600 |
| 2023-06-14 | -10.00 | $25.75 | 11100 |
| 2023-06-13 | -3.90 | $25.77 | 4300 |
| 2023-06-12 | 0.00 | $25.68 | 9901 |
| 2023-06-09 | -13.85 | $25.59 | 9700 |
| 2023-06-08 | 0.00 | $25.63 | 5449 |
| 2023-06-07 | -8.93 | $25.54 | 2837 |
| 2023-06-06 | 0.00 | $25.57 | 4300 |
| 2023-06-05 | -15.09 | $25.48 | 8900 |
| 2023-06-02 | 0.00 | $25.56 | 9923 |
| 2023-06-01 | -17.14 | $25.32 | 6723 |
| 2023-05-31 | -57.14 | $25.18 | 11300 |
| 2023-05-30 | -34.29 | $25.26 | 7100 |
| 2023-05-26 | -45.24 | $25.26 | 11000 |
| 2023-05-25 | -90.48 | $25.07 | 4924 |
| 2023-05-24 | -92.86 | $25.06 | 5338 |
| 2023-05-23 | -61.36 | $25.18 | 18236 |
| 2023-05-22 | -47.73 | $25.24 | 35000 |
| 2023-05-19 | -38.64 | $25.28 | 646500 |
| 2023-05-18 | -31.82 | $25.31 | 4332 |
| 2023-05-17 | -47.73 | $25.24 | 11200 |
| 2023-05-16 | -79.55 | $25.10 | 4900 |
| 2023-05-15 | -60.38 | $25.22 | 5030 |
| 2023-05-12 | -89.23 | $25.15 | 4400 |
| 2023-05-11 | -84.62 | $25.21 | 11620 |
| 2023-05-10 | -81.54 | $25.25 | 4300 |
| 2023-05-09 | -92.31 | $25.11 | 1900 |
| 2023-05-08 | -83.08 | $25.23 | 22013 |
| 2023-05-05 | -80.00 | $25.27 | 4000 |
| 2023-05-04 | -96.92 | $25.05 | 14800 |
| 2023-05-03 | -89.23 | $25.15 | 128536 |
| 2023-05-02 | -82.31 | $25.24 | 11800 |
| 2023-05-01 | -70.77 | $25.39 | 12700 |
| 2023-04-28 | -66.92 | $25.44 | 7300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.43
2026-07-24
Close Price
$31.21
Vol: 1216Average Directional Index - Detailed Analysis
Minimum
4.99
Average
21.20
Maximum
74.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.43 | $31.21 | 1216 |
| 2026-07-23 | 8.14 | $31.25 | 12541 |
| 2026-07-22 | 7.90 | $31.43 | 2400 |
| 2026-07-21 | 7.98 | $31.46 | 12339 |
| 2026-07-20 | 8.10 | $31.16 | 5826 |
| 2026-07-17 | 7.75 | $31.15 | 13218 |
| 2026-07-16 | 7.38 | $31.30 | 5700 |
| 2026-07-15 | 7.58 | $31.47 | 9600 |
| 2026-07-14 | 7.87 | $31.54 | 7700 |
| 2026-07-13 | 8.23 | $31.30 | 9942 |
| 2026-07-10 | 8.52 | $31.58 | 6231 |
| 2026-07-09 | 8.78 | $31.51 | 4809 |
| 2026-07-08 | 9.02 | $31.30 | 6620 |
| 2026-07-07 | 9.29 | $31.34 | 23243 |
| 2026-07-06 | 9.63 | $31.58 | 10504 |
| 2026-07-02 | 9.97 | $31.36 | 7143 |
| 2026-07-01 | 10.27 | $31.52 | 7300 |
| 2026-06-30 | 10.53 | $31.78 | 13900 |
| 2026-06-29 | 10.66 | $31.56 | 3700 |
| 2026-06-26 | 11.21 | $31.38 | 5520 |
| 2026-06-25 | 11.59 | $31.47 | 15900 |
| 2026-06-24 | 12.06 | $31.30 | 4302 |
| 2026-06-23 | 12.33 | $31.38 | 14112 |
| 2026-06-22 | 12.76 | $31.81 | 15137 |
| 2026-06-18 | 13.10 | $31.69 | 15949 |
| 2026-06-17 | 13.60 | $31.36 | 9800 |
| 2026-06-16 | 14.14 | $31.56 | 9900 |
| 2026-06-15 | 14.38 | $31.73 | 5026 |
| 2026-06-12 | 14.37 | $31.40 | 9026 |
| 2026-06-11 | 14.85 | $31.27 | 5219 |
| 2026-06-10 | 15.59 | $30.78 | 6539 |
| 2026-06-09 | 16.24 | $31.08 | 3200 |
| 2026-06-08 | 16.80 | $31.10 | 5800 |
| 2026-06-05 | 17.30 | $31.02 | 5800 |
| 2026-06-04 | 17.83 | $31.67 | 10411 |
| 2026-06-03 | 17.44 | $31.67 | 8900 |
| 2026-06-02 | 16.78 | $31.75 | 11905 |
| 2026-06-01 | 16.05 | $31.53 | 9500 |
| 2026-05-29 | 15.48 | $31.43 | 3600 |
| 2026-05-28 | 15.07 | $31.38 | 10000 |
| 2026-05-27 | 14.63 | $31.30 | 14500 |
| 2026-05-26 | 14.31 | $31.36 | 6602 |
| 2026-05-22 | 13.98 | $30.99 | 12412 |
| 2026-05-21 | 13.97 | $30.92 | 8021 |
| 2026-05-20 | 14.13 | $30.80 | 9834 |
| 2026-05-19 | 14.47 | $30.47 | 14600 |
| 2026-05-18 | 15.15 | $30.59 | 10016 |
| 2026-05-15 | 15.79 | $30.69 | 8400 |
| 2026-05-14 | 16.10 | $31.03 | 12240 |
| 2026-05-13 | 15.87 | $30.94 | 8490 |
| 2026-05-12 | 15.72 | $30.86 | 12500 |
| 2026-05-11 | 15.69 | $31.02 | 9540 |
| 2026-05-08 | 15.09 | $30.92 | 7017 |
| 2026-05-07 | 14.59 | $30.61 | 6545 |
| 2026-05-06 | 14.23 | $30.79 | 5011 |
| 2026-05-05 | 13.80 | $30.43 | 18115 |
| 2026-05-04 | 13.77 | $30.13 | 5330 |
| 2026-05-01 | 14.03 | $30.20 | 5600 |
| 2026-04-30 | 14.04 | $30.15 | 3200 |
| 2026-04-29 | 14.20 | $29.87 | 6100 |
| 2026-04-28 | 14.70 | $29.98 | 15600 |
| 2026-04-27 | 15.13 | $30.12 | 6719 |
| 2026-04-24 | 15.33 | $30.08 | 2700 |
| 2026-04-23 | 15.58 | $29.88 | 4500 |
| 2026-04-22 | 15.99 | $29.97 | 7313 |
| 2026-04-21 | 16.37 | $29.80 | 14000 |
| 2026-04-20 | 16.76 | $29.97 | 11438 |
| 2026-04-17 | 17.02 | $29.98 | 4200 |
| 2026-04-16 | 17.24 | $29.68 | 11800 |
| 2026-04-15 | 17.76 | $29.63 | 3649 |
| 2026-04-14 | 18.38 | $29.54 | 6300 |
| 2026-04-13 | 19.10 | $29.35 | 10700 |
| 2026-04-10 | 20.07 | $29.12 | 7204 |
| 2026-04-09 | 20.94 | $29.10 | 20000 |
| 2026-04-08 | 21.86 | $29.00 | 7500 |
| 2026-04-07 | 22.69 | $28.47 | 12616 |
| 2026-04-06 | 22.97 | $28.43 | 7944 |
| 2026-04-02 | 23.35 | $28.31 | 20500 |
| 2026-04-01 | 23.54 | $28.27 | 2922 |
| 2026-03-31 | 23.82 | $27.94 | 13700 |
| 2026-03-30 | 23.61 | $27.11 | 82613 |
| 2026-03-27 | 22.54 | $27.28 | 141329 |
| 2026-03-26 | 21.54 | $27.70 | 120321 |
| 2026-03-25 | 20.81 | $28.25 | 6942 |
| 2026-03-24 | 20.40 | $28.07 | 36201 |
| 2026-03-23 | 19.83 | $28.16 | 25700 |
| 2026-03-20 | 19.31 | $27.73 | 8430 |
| 2026-03-19 | 18.19 | $28.42 | 6318 |
| 2026-03-18 | 17.44 | $28.43 | 9642 |
| 2026-03-17 | 16.83 | $28.86 | 8600 |
| 2026-03-16 | 16.52 | $28.64 | 13900 |
| 2026-03-13 | 16.03 | $28.27 | 15335 |
| 2026-03-12 | 15.09 | $28.43 | 8400 |
| 2026-03-11 | 14.28 | $28.89 | 22132 |
| 2026-03-10 | 13.74 | $28.91 | 28800 |
| 2026-03-09 | 13.23 | $28.92 | 8820 |
| 2026-03-06 | 12.27 | $28.60 | 5400 |
| 2026-03-05 | 11.70 | $29.07 | 12300 |
| 2026-03-04 | 11.35 | $29.39 | 10800 |
| 2026-03-03 | 11.41 | $29.17 | 14024 |
| 2026-03-02 | 11.18 | $29.64 | 11828 |
| 2026-02-27 | 11.52 | $29.57 | 24046 |
| 2026-02-26 | 11.83 | $29.59 | 127103 |
| 2026-02-25 | 12.07 | $29.90 | 22533 |
| 2026-02-24 | 11.85 | $29.66 | 64400 |
| 2026-02-23 | 12.27 | $29.40 | 71643 |
| 2026-02-20 | 12.50 | $29.74 | 32236 |
| 2026-02-19 | 13.06 | $29.50 | 70848 |
| 2026-02-18 | 13.34 | $29.58 | 19022 |
| 2026-02-17 | 13.64 | $29.46 | 17643 |
| 2026-02-13 | 13.60 | $29.38 | 17525 |
| 2026-02-12 | 13.63 | $29.24 | 15507 |
| 2026-02-11 | 13.67 | $29.69 | 14113 |
| 2026-02-10 | 14.36 | $29.72 | 15600 |
| 2026-02-09 | 15.01 | $29.78 | 18700 |
| 2026-02-06 | 15.73 | $29.55 | 17031 |
| 2026-02-05 | 16.23 | $28.73 | 16600 |
| 2026-02-04 | 15.20 | $29.08 | 21111 |
| 2026-02-03 | 14.43 | $29.27 | 4500 |
| 2026-02-02 | 13.84 | $29.49 | 8200 |
| 2026-01-30 | 14.02 | $29.35 | 16143 |
| 2026-01-29 | 13.99 | $29.66 | 10400 |
| 2026-01-28 | 13.96 | $29.65 | 9715 |
| 2026-01-27 | 14.61 | $29.65 | 5648 |
| 2026-01-26 | 15.32 | $29.42 | 1503 |
| 2026-01-23 | 15.74 | $29.29 | 6600 |
| 2026-01-22 | 15.62 | $29.30 | 3600 |
| 2026-01-21 | 15.49 | $29.25 | 9713 |
| 2026-01-20 | 15.27 | $28.86 | 55200 |
| 2026-01-16 | 14.80 | $29.47 | 6700 |
| 2026-01-15 | 15.41 | $29.48 | 10600 |
| 2026-01-14 | 15.87 | $29.50 | 13100 |
| 2026-01-13 | 16.43 | $29.45 | 5925 |
| 2026-01-12 | 17.03 | $29.54 | 6430 |
| 2026-01-09 | 17.44 | $29.46 | 6400 |
| 2026-01-08 | 17.55 | $29.38 | 5800 |
| 2026-01-07 | 17.26 | $29.36 | 7900 |
| 2026-01-06 | 16.96 | $29.41 | 7900 |
| 2026-01-05 | 16.48 | $29.33 | 8700 |
| 2026-01-02 | 15.65 | $29.14 | 2802 |
| 2025-12-31 | 14.20 | $29.19 | 36048 |
| 2025-12-30 | 12.82 | $29.23 | 7748 |
| 2025-12-29 | 11.48 | $29.73 | 12646 |
| 2025-12-26 | 11.33 | $29.83 | 9237 |
| 2025-12-24 | 11.59 | $29.83 | 3300 |
| 2025-12-23 | 11.68 | $29.77 | 5100 |
| 2025-12-22 | 11.49 | $29.67 | 4860 |
| 2025-12-19 | 11.76 | $29.62 | 5100 |
| 2025-12-18 | 11.69 | $29.52 | 8200 |
| 2025-12-17 | 11.19 | $29.44 | 9602 |
| 2025-12-16 | 11.52 | $29.51 | 9900 |
| 2025-12-15 | 11.97 | $29.52 | 4300 |
| 2025-12-12 | 12.34 | $29.49 | 7412 |
| 2025-12-11 | 12.74 | $29.58 | 3700 |
| 2025-12-10 | 12.66 | $29.48 | 6900 |
| 2025-12-09 | 13.21 | $29.40 | 6900 |
| 2025-12-08 | 13.85 | $29.36 | 14834 |
| 2025-12-05 | 14.53 | $29.42 | 5700 |
| 2025-12-04 | 15.30 | $29.44 | 9633 |
| 2025-12-03 | 15.95 | $29.45 | 8132 |
| 2025-12-02 | 16.49 | $29.46 | 10800 |
| 2025-12-01 | 17.00 | $29.43 | 5843 |
| 2025-11-28 | 17.63 | $29.50 | 6913 |
| 2025-11-26 | 18.29 | $29.47 | 7400 |
| 2025-11-25 | 18.62 | $29.35 | 11632 |
| 2025-11-24 | 19.36 | $29.19 | 3738 |
| 2025-11-21 | 20.13 | $29.15 | 10331 |
| 2025-11-20 | 20.54 | $28.99 | 5300 |
| 2025-11-19 | 20.96 | $29.11 | 23400 |
| 2025-11-18 | 21.78 | $29.14 | 23330 |
| 2025-11-17 | 22.64 | $29.13 | 6600 |
| 2025-11-14 | 23.67 | $29.25 | 5600 |
| 2025-11-13 | 24.56 | $29.26 | 4839 |
| 2025-11-12 | 25.20 | $29.43 | 2500 |
| 2025-11-11 | 24.94 | $29.39 | 4539 |
| 2025-11-10 | 24.91 | $29.30 | 9300 |
| 2025-11-07 | 25.18 | $29.14 | 4642 |
| 2025-11-06 | 26.26 | $29.04 | 2627 |
| 2025-11-05 | 27.62 | $29.12 | 2520 |
| 2025-11-04 | 28.62 | $29.09 | 4200 |
| 2025-11-03 | 29.78 | $29.17 | 16400 |
| 2025-10-31 | 30.62 | $29.20 | 3324 |
| 2025-10-30 | 31.31 | $29.21 | 8843 |
| 2025-10-29 | 31.84 | $29.22 | 67100 |
| 2025-10-28 | 32.33 | $29.32 | 8300 |
| 2025-10-27 | 32.36 | $29.33 | 5700 |
| 2025-10-24 | 32.47 | $29.28 | 7906 |
| 2025-10-23 | 32.66 | $29.23 | 7400 |
| 2025-10-22 | 33.05 | $29.20 | 11300 |
| 2025-10-21 | 33.57 | $29.25 | 14613 |
| 2025-10-20 | 33.53 | $29.35 | 5636 |
| 2025-10-17 | 33.20 | $29.19 | 5900 |
| 2025-10-16 | 33.43 | $29.16 | 13026 |
| 2025-10-15 | 33.66 | $29.15 | 9900 |
| 2025-10-14 | 33.63 | $29.14 | 5900 |
| 2025-10-13 | 33.74 | $29.11 | 3800 |
| 2025-10-10 | 34.12 | $28.97 | 8700 |
| 2025-10-09 | 34.90 | $29.12 | 3926 |
| 2025-10-08 | 34.82 | $29.18 | 2500 |
| 2025-10-07 | 34.02 | $29.11 | 2100 |
| 2025-10-06 | 33.45 | $29.12 | 2507 |
| 2025-10-03 | 32.85 | $29.10 | 4684 |
| 2025-10-02 | 32.23 | $29.07 | 14300 |
| 2025-10-01 | 31.67 | $29.07 | 5000 |
| 2025-09-30 | 31.14 | $29.02 | 12117 |
| 2025-09-29 | 30.77 | $28.93 | 14700 |
| 2025-09-26 | 30.60 | $28.89 | 8449 |
| 2025-09-25 | 30.71 | $28.80 | 8700 |
| 2025-09-24 | 31.20 | $28.85 | 4189 |
| 2025-09-23 | 31.15 | $28.91 | 7813 |
| 2025-09-22 | 30.53 | $28.92 | 8800 |
| 2025-09-19 | 29.89 | $28.86 | 4100 |
| 2025-09-18 | 29.49 | $28.82 | 12700 |
| 2025-09-17 | 29.15 | $28.81 | 8700 |
| 2025-09-16 | 28.87 | $28.80 | 15925 |
| 2025-09-15 | 28.14 | $28.78 | 5136 |
| 2025-09-12 | 27.45 | $28.78 | 5840 |
| 2025-09-11 | 26.72 | $28.81 | 5800 |
| 2025-09-10 | 25.43 | $28.68 | 3500 |
| 2025-09-09 | 24.50 | $28.68 | 2631 |
| 2025-09-08 | 23.60 | $28.67 | 3700 |
| 2025-09-05 | 22.65 | $28.61 | 3300 |
| 2025-09-04 | 21.88 | $28.61 | 5300 |
| 2025-09-03 | 21.07 | $28.53 | 6903 |
| 2025-09-02 | 20.62 | $28.45 | 6000 |
| 2025-08-29 | 20.53 | $28.48 | 4946 |
| 2025-08-28 | 19.63 | $28.49 | 7100 |
| 2025-08-27 | 18.69 | $28.46 | 4649 |
| 2025-08-26 | 17.87 | $28.41 | 8247 |
| 2025-08-25 | 17.24 | $28.38 | 4400 |
| 2025-08-22 | 16.48 | $28.45 | 9236 |
| 2025-08-21 | 15.69 | $28.33 | 7100 |
| 2025-08-20 | 15.49 | $28.37 | 5418 |
| 2025-08-19 | 15.28 | $28.35 | 3730 |
| 2025-08-18 | 15.06 | $28.34 | 7135 |
| 2025-08-15 | 15.03 | $28.36 | 2847 |
| 2025-08-14 | 14.78 | $28.37 | 3300 |
| 2025-08-13 | 14.57 | $28.40 | 7401 |
| 2025-08-12 | 14.14 | $28.30 | 7400 |
| 2025-08-11 | 14.11 | $28.22 | 18900 |
| 2025-08-08 | 14.19 | $28.28 | 8300 |
| 2025-08-07 | 13.78 | $28.22 | 4812 |
| 2025-08-06 | 13.35 | $28.26 | 3903 |
| 2025-08-05 | 13.08 | $28.18 | 3148 |
| 2025-08-04 | 13.04 | $28.19 | 4548 |
| 2025-08-01 | 13.00 | $28.09 | 4824 |
| 2025-07-31 | 13.66 | $28.09 | 4200 |
| 2025-07-30 | 14.02 | $28.13 | 4813 |
| 2025-07-29 | 14.40 | $28.20 | 4200 |
| 2025-07-28 | 14.11 | $28.14 | 9010 |
| 2025-07-25 | 13.86 | $28.22 | 2800 |
| 2025-07-24 | 13.30 | $28.19 | 6100 |
| 2025-07-23 | 12.56 | $28.18 | 4116 |
| 2025-07-22 | 11.91 | $28.17 | 7425 |
| 2025-07-21 | 11.27 | $28.13 | 3200 |
| 2025-07-18 | 10.76 | $28.04 | 6300 |
| 2025-07-17 | 10.59 | $28.05 | 7500 |
| 2025-07-16 | 10.51 | $28.00 | 8337 |
| 2025-07-15 | 10.62 | $27.96 | 1400 |
| 2025-07-14 | 10.94 | $27.99 | 2712 |
| 2025-07-11 | 10.99 | $27.97 | 5700 |
| 2025-07-10 | 11.04 | $28.03 | 5544 |
| 2025-07-09 | 11.09 | $28.03 | 4400 |
| 2025-07-08 | 11.37 | $28.00 | 19700 |
| 2025-07-07 | 11.35 | $27.96 | 6100 |
| 2025-07-03 | 11.27 | $28.12 | 3700 |
| 2025-07-02 | 10.64 | $28.05 | 5200 |
| 2025-07-01 | 10.24 | $28.05 | 10985 |
| 2025-06-30 | 9.71 | $28.04 | 12138 |
| 2025-06-27 | 9.33 | $27.96 | 2230 |
| 2025-06-26 | 9.22 | $27.94 | 4900 |
| 2025-06-25 | 9.00 | $27.84 | 8474 |
| 2025-06-24 | 9.14 | $27.90 | 7546 |
| 2025-06-23 | 9.29 | $27.78 | 6318 |
| 2025-06-20 | 9.72 | $27.66 | 2803 |
| 2025-06-18 | 9.78 | $27.71 | 7400 |
| 2025-06-17 | 10.06 | $27.74 | 5700 |
| 2025-06-16 | 10.45 | $27.78 | 2218 |
| 2025-06-13 | 10.78 | $27.72 | 9608 |
| 2025-06-12 | 11.13 | $27.83 | 8515 |
| 2025-06-11 | 11.22 | $27.76 | 2201 |
| 2025-06-10 | 11.60 | $27.75 | 16400 |
| 2025-06-09 | 12.00 | $27.70 | 5300 |
| 2025-06-06 | 12.43 | $27.76 | 4130 |
| 2025-06-05 | 12.98 | $27.75 | 4314 |
| 2025-06-04 | 13.12 | $27.79 | 2043 |
| 2025-06-03 | 12.99 | $27.75 | 9029 |
| 2025-06-02 | 13.10 | $27.73 | 5606 |
| 2025-05-30 | 13.29 | $27.67 | 2214 |
| 2025-05-29 | 13.68 | $27.66 | 3600 |
| 2025-05-28 | 14.14 | $27.56 | 2300 |
| 2025-05-27 | 14.78 | $27.60 | 3549 |
| 2025-05-23 | 15.43 | $27.52 | 5400 |
| 2025-05-22 | 16.07 | $27.49 | 8873 |
| 2025-05-21 | 16.75 | $27.54 | 6818 |
| 2025-05-20 | 17.58 | $27.67 | 19840 |
| 2025-05-19 | 18.06 | $27.71 | 1347 |
| 2025-05-16 | 18.56 | $27.66 | 3600 |
| 2025-05-15 | 19.22 | $27.56 | 4700 |
| 2025-05-14 | 20.16 | $27.40 | 2639 |
| 2025-05-13 | 20.93 | $27.48 | 3100 |
| 2025-05-12 | 21.98 | $27.48 | 9400 |
| 2025-05-09 | 22.86 | $27.37 | 8300 |
| 2025-05-08 | 23.47 | $27.35 | 4249 |
| 2025-05-07 | 24.11 | $27.38 | 3207 |
| 2025-05-06 | 24.92 | $27.40 | 11572 |
| 2025-05-05 | 25.70 | $27.40 | 4422 |
| 2025-05-02 | 26.53 | $27.38 | 16400 |
| 2025-05-01 | 27.34 | $27.29 | 3508 |
| 2025-04-30 | 28.01 | $27.32 | 2641 |
| 2025-04-29 | 28.69 | $27.27 | 11117 |
| 2025-04-28 | 29.40 | $27.23 | 5026 |
| 2025-04-25 | 30.00 | $27.20 | 3247 |
| 2025-04-24 | 30.48 | $27.11 | 8200 |
| 2025-04-23 | 30.89 | $26.98 | 5802 |
| 2025-04-22 | 31.13 | $26.89 | 4600 |
| 2025-04-21 | 30.90 | $26.71 | 6000 |
| 2025-04-17 | 30.65 | $26.85 | 3430 |
| 2025-04-16 | 30.70 | $26.91 | 4600 |
| 2025-04-15 | 30.75 | $26.96 | 4800 |
| 2025-04-14 | 30.96 | $26.87 | 2400 |
| 2025-04-11 | 31.14 | $26.85 | 6500 |
| 2025-04-10 | 31.08 | $26.74 | 4721 |
| 2025-04-09 | 30.81 | $27.12 | 4018 |
| 2025-04-08 | 30.53 | $26.37 | 9600 |
| 2025-04-07 | 29.19 | $26.69 | 8121 |
| 2025-04-04 | 27.87 | $26.69 | 19731 |
| 2025-04-03 | 26.71 | $27.29 | 2800 |
| 2025-04-02 | 26.24 | $27.67 | 6265 |
| 2025-04-01 | 26.25 | $27.67 | 5809 |
| 2025-03-31 | 26.27 | $27.64 | 8403 |
| 2025-03-28 | 26.26 | $27.53 | 7500 |
| 2025-03-27 | 26.37 | $27.75 | 7600 |
| 2025-03-26 | 26.79 | $27.80 | 4600 |
| 2025-03-25 | 27.40 | $27.95 | 9100 |
| 2025-03-24 | 28.23 | $27.95 | 11200 |
| 2025-03-21 | 29.10 | $27.73 | 7500 |
| 2025-03-20 | 29.22 | $27.70 | 21013 |
| 2025-03-19 | 29.51 | $27.77 | 35000 |
| 2025-03-18 | 29.82 | $27.49 | 6246 |
| 2025-03-17 | 29.61 | $27.76 | 7400 |
| 2025-03-14 | 29.63 | $27.63 | 25044 |
| 2025-03-13 | 29.21 | $27.31 | 14800 |
| 2025-03-12 | 28.16 | $27.48 | 23900 |
| 2025-03-11 | 27.24 | $27.50 | 5436 |
| 2025-03-10 | 26.24 | $27.62 | 233600 |
| 2025-03-07 | 25.32 | $27.90 | 5400 |
| 2025-03-06 | 24.72 | $27.81 | 24600 |
| 2025-03-05 | 24.09 | $28.05 | 47900 |
| 2025-03-04 | 23.66 | $27.96 | 13491 |
| 2025-03-03 | 23.20 | $28.11 | 12300 |
| 2025-02-28 | 23.00 | $28.38 | 16444 |
| 2025-02-27 | 22.84 | $28.01 | 10419 |
| 2025-02-26 | 22.51 | $28.34 | 16200 |
| 2025-02-25 | 22.54 | $28.37 | 11800 |
| 2025-02-24 | 22.48 | $28.29 | 11300 |
| 2025-02-21 | 22.48 | $28.38 | 7021 |
| 2025-02-20 | 22.57 | $28.62 | 20428 |
| 2025-02-19 | 22.86 | $28.65 | 5600 |
| 2025-02-18 | 23.29 | $28.56 | 11800 |
| 2025-02-14 | 23.61 | $28.56 | 17031 |
| 2025-02-13 | 23.94 | $28.59 | 20617 |
| 2025-02-12 | 24.28 | $28.35 | 7133 |
| 2025-02-11 | 24.31 | $28.52 | 182212 |
| 2025-02-10 | 24.44 | $28.47 | 12114 |
| 2025-02-07 | 24.60 | $28.36 | 4547 |
| 2025-02-06 | 24.76 | $28.52 | 12335 |
| 2025-02-05 | 25.03 | $28.57 | 6400 |
| 2025-02-04 | 25.37 | $28.40 | 7100 |
| 2025-02-03 | 25.62 | $28.57 | 17800 |
| 2025-01-31 | 26.06 | $28.20 | 4600 |
| 2025-01-30 | 26.52 | $28.50 | 9700 |
| 2025-01-29 | 27.22 | $28.50 | 10000 |
| 2025-01-28 | 27.68 | $28.57 | 7431 |
| 2025-01-27 | 28.18 | $28.50 | 9700 |
| 2025-01-24 | 28.58 | $28.47 | 10600 |
| 2025-01-23 | 29.07 | $28.91 | 20246 |
| 2025-01-22 | 29.63 | $28.54 | 7200 |
| 2025-01-21 | 29.75 | $28.39 | 8058 |
| 2025-01-17 | 29.88 | $28.49 | 4009 |
| 2025-01-16 | 29.91 | $28.09 | 11692 |
| 2025-01-15 | 29.59 | $28.21 | 5010 |
| 2025-01-14 | 29.26 | $27.74 | 47108 |
| 2025-01-13 | 28.29 | $27.46 | 4213 |
| 2025-01-10 | 26.92 | $27.38 | 3600 |
| 2025-01-08 | 25.64 | $27.93 | 8240 |
| 2025-01-07 | 24.43 | $27.79 | 18007 |
| 2025-01-06 | 23.19 | $27.98 | 7400 |
| 2025-01-03 | 21.99 | $28.01 | 6300 |
| 2025-01-02 | 20.41 | $27.71 | 8400 |
| 2024-12-31 | 18.34 | $27.74 | 182600 |
| 2024-12-30 | 16.19 | $27.85 | 33205 |
| 2024-12-27 | 13.93 | $30.94 | 9639 |
| 2024-12-26 | 13.62 | $31.33 | 5632 |
| 2024-12-24 | 13.70 | $31.22 | 4500 |
| 2024-12-23 | 13.47 | $30.94 | 4900 |
| 2024-12-20 | 12.93 | $30.83 | 5300 |
| 2024-12-19 | 12.31 | $30.55 | 5200 |
| 2024-12-18 | 11.02 | $30.65 | 2804 |
| 2024-12-17 | 9.75 | $31.67 | 8423 |
| 2024-12-16 | 9.57 | $31.87 | 3500 |
| 2024-12-13 | 9.91 | $31.70 | 3500 |
| 2024-12-12 | 10.05 | $31.81 | 2600 |
| 2024-12-11 | 10.41 | $31.96 | 8420 |
| 2024-12-10 | 10.87 | $31.74 | 3000 |
| 2024-12-09 | 11.24 | $31.85 | 2000 |
| 2024-12-06 | 11.81 | $32.13 | 2302 |
| 2024-12-05 | 11.88 | $32.11 | 5239 |
| 2024-12-04 | 11.94 | $32.23 | 2000 |
| 2024-12-03 | 12.01 | $32.11 | 4000 |
| 2024-12-02 | 12.27 | $32.05 | 2016 |
| 2024-11-29 | 12.45 | $32.05 | 3900 |
| 2024-11-27 | 12.64 | $32.12 | 8100 |
| 2024-11-26 | 12.99 | $32.00 | 5123 |
| 2024-11-25 | 13.45 | $32.01 | 6813 |
| 2024-11-22 | 13.95 | $31.73 | 1700 |
| 2024-11-21 | 14.44 | $31.60 | 2300 |
| 2024-11-20 | 14.67 | $31.31 | 2713 |
| 2024-11-19 | 14.37 | $31.29 | 4742 |
| 2024-11-18 | 14.11 | $31.12 | 9000 |
| 2024-11-15 | 13.78 | $30.87 | 6715 |
| 2024-11-14 | 13.43 | $31.41 | 5400 |
| 2024-11-13 | 13.65 | $31.55 | 2800 |
| 2024-11-12 | 13.59 | $31.66 | 4100 |
| 2024-11-11 | 13.27 | $31.84 | 3133 |
| 2024-11-08 | 12.65 | $31.76 | 4100 |
| 2024-11-07 | 12.09 | $31.67 | 10400 |
| 2024-11-06 | 11.57 | $31.51 | 3601 |
| 2024-11-05 | 11.45 | $30.90 | 5847 |
| 2024-11-04 | 11.60 | $30.46 | 2800 |
| 2024-11-01 | 10.84 | $30.51 | 4800 |
| 2024-10-31 | 10.14 | $30.46 | 800 |
| 2024-10-30 | 9.31 | $30.84 | 900 |
| 2024-10-29 | 9.17 | $30.91 | 2600 |
| 2024-10-28 | 9.05 | $30.89 | 5319 |
| 2024-10-25 | 8.92 | $30.82 | 2200 |
| 2024-10-24 | 8.79 | $30.88 | 3800 |
| 2024-10-23 | 8.80 | $30.86 | 4800 |
| 2024-10-22 | 8.80 | $30.99 | 2800 |
| 2024-10-21 | 9.14 | $31.15 | 2900 |
| 2024-10-18 | 9.53 | $31.30 | 2500 |
| 2024-10-17 | 9.54 | $31.25 | 1200 |
| 2024-10-16 | 9.71 | $31.16 | 1215 |
| 2024-10-15 | 9.88 | $31.02 | 2502 |
| 2024-10-14 | 10.08 | $31.31 | 3402 |
| 2024-10-11 | 9.99 | $31.12 | 2800 |
| 2024-10-10 | 10.09 | $30.87 | 5700 |
| 2024-10-09 | 10.54 | $31.00 | 2600 |
| 2024-10-08 | 11.02 | $30.82 | 8700 |
| 2024-10-07 | 11.17 | $30.50 | 4100 |
| 2024-10-04 | 11.18 | $30.86 | 2400 |
| 2024-10-03 | 11.69 | $30.55 | 3200 |
| 2024-10-02 | 11.73 | $30.67 | 1600 |
| 2024-10-01 | 12.04 | $30.79 | 6718 |
| 2024-09-30 | 12.37 | $31.00 | 5500 |
| 2024-09-27 | 12.82 | $30.82 | 11200 |
| 2024-09-26 | 13.48 | $30.88 | 1122 |
| 2024-09-25 | 14.08 | $30.79 | 2541 |
| 2024-09-24 | 14.61 | $30.89 | 13100 |
| 2024-09-23 | 15.19 | $30.85 | 1300 |
| 2024-09-20 | 15.89 | $30.76 | 2013 |
| 2024-09-19 | 16.51 | $30.82 | 9235 |
| 2024-09-18 | 17.37 | $30.54 | 4800 |
| 2024-09-17 | 17.86 | $30.54 | 5002 |
| 2024-09-16 | 18.13 | $30.54 | 2840 |
| 2024-09-13 | 18.41 | $30.54 | 2300 |
| 2024-09-12 | 18.64 | $30.30 | 8800 |
| 2024-09-11 | 18.52 | $30.23 | 4600 |
| 2024-09-10 | 18.21 | $30.04 | 7600 |
| 2024-09-09 | 17.54 | $29.88 | 5100 |
| 2024-09-06 | 16.80 | $29.70 | 4349 |
| 2024-09-05 | 15.86 | $30.04 | 6815 |
| 2024-09-04 | 15.11 | $30.13 | 1400 |
| 2024-09-03 | 14.42 | $29.39 | 3619 |
| 2024-08-30 | 13.70 | $30.53 | 5714 |
| 2024-08-29 | 14.01 | $30.34 | 5100 |
| 2024-08-28 | 14.33 | $30.41 | 3712 |
| 2024-08-27 | 14.40 | $30.56 | 4800 |
| 2024-08-26 | 14.64 | $30.43 | 2900 |
| 2024-08-23 | 14.78 | $30.55 | 6237 |
| 2024-08-22 | 14.93 | $30.22 | 3708 |
| 2024-08-21 | 15.47 | $30.49 | 8642 |
| 2024-08-20 | 15.92 | $30.22 | 3327 |
| 2024-08-19 | 16.59 | $30.25 | 3700 |
| 2024-08-16 | 17.37 | $30.03 | 15300 |
| 2024-08-15 | 18.18 | $30.11 | 9200 |
| 2024-08-14 | 18.99 | $29.80 | 4001 |
| 2024-08-13 | 19.45 | $29.61 | 6128 |
| 2024-08-12 | 19.72 | $29.28 | 5900 |
| 2024-08-09 | 19.61 | $29.30 | 2500 |
| 2024-08-08 | 19.40 | $29.22 | 3523 |
| 2024-08-07 | 19.01 | $28.72 | 2200 |
| 2024-08-06 | 18.60 | $28.86 | 10900 |
| 2024-08-05 | 18.31 | $28.59 | 3200 |
| 2024-08-02 | 17.41 | $29.38 | 6223 |
| 2024-08-01 | 16.97 | $29.82 | 8100 |
| 2024-07-31 | 16.99 | $30.38 | 12200 |
| 2024-07-30 | 17.88 | $29.84 | 2700 |
| 2024-07-29 | 17.75 | $30.06 | 4400 |
| 2024-07-26 | 18.14 | $30.01 | 1721 |
| 2024-07-25 | 18.55 | $29.72 | 5246 |
| 2024-07-24 | 18.80 | $29.76 | 3000 |
| 2024-07-23 | 19.13 | $30.40 | 7400 |
| 2024-07-22 | 19.63 | $30.56 | 2200 |
| 2024-07-19 | 19.97 | $30.17 | 1200 |
| 2024-07-18 | 20.96 | $30.50 | 4126 |
| 2024-07-17 | 21.65 | $30.60 | 4200 |
| 2024-07-16 | 21.69 | $31.00 | 38500 |
| 2024-07-15 | 20.90 | $30.82 | 8511 |
| 2024-07-12 | 20.09 | $30.75 | 5043 |
| 2024-07-11 | 19.29 | $30.59 | 1846 |
| 2024-07-10 | 18.99 | $30.73 | 6700 |
| 2024-07-09 | 18.41 | $30.51 | 6200 |
| 2024-07-08 | 18.29 | $30.42 | 4000 |
| 2024-07-05 | 17.69 | $30.39 | 3011 |
| 2024-07-03 | 17.09 | $30.38 | 2400 |
| 2024-07-02 | 16.61 | $30.19 | 1843 |
| 2024-07-01 | 16.46 | $30.14 | 11000 |
| 2024-06-28 | 16.46 | $30.03 | 4337 |
| 2024-06-27 | 16.27 | $30.11 | 2500 |
| 2024-06-26 | 16.27 | $30.07 | 4847 |
| 2024-06-25 | 16.35 | $30.10 | 3333 |
| 2024-06-24 | 16.04 | $29.99 | 11800 |
| 2024-06-21 | 15.72 | $30.15 | 7431 |
| 2024-06-20 | 15.31 | $30.19 | 8200 |
| 2024-06-18 | 14.72 | $30.24 | 4641 |
| 2024-06-17 | 13.89 | $30.14 | 6100 |
| 2024-06-14 | 13.11 | $29.85 | 5416 |
| 2024-06-13 | 12.82 | $29.87 | 2433 |
| 2024-06-12 | 12.52 | $29.91 | 6500 |
| 2024-06-11 | 12.07 | $29.64 | 8503 |
| 2024-06-10 | 12.29 | $29.61 | 4900 |
| 2024-06-07 | 12.38 | $29.55 | 2900 |
| 2024-06-06 | 12.48 | $29.67 | 9300 |
| 2024-06-05 | 12.39 | $29.63 | 10300 |
| 2024-06-04 | 12.34 | $29.26 | 5300 |
| 2024-06-03 | 12.92 | $29.26 | 2100 |
| 2024-05-31 | 13.52 | $29.24 | 3448 |
| 2024-05-30 | 13.90 | $29.03 | 5923 |
| 2024-05-29 | 14.55 | $29.16 | 5000 |
| 2024-05-28 | 15.03 | $29.37 | 10400 |
| 2024-05-24 | 15.19 | $29.37 | 701 |
| 2024-05-23 | 15.25 | $29.25 | 4338 |
| 2024-05-22 | 15.32 | $29.36 | 9000 |
| 2024-05-21 | 15.10 | $29.51 | 3200 |
| 2024-05-20 | 14.60 | $29.50 | 1900 |
| 2024-05-17 | 13.93 | $29.37 | 16000 |
| 2024-05-16 | 13.34 | $29.33 | 15840 |
| 2024-05-15 | 12.71 | $29.50 | 10300 |
| 2024-05-14 | 12.06 | $29.07 | 13226 |
| 2024-05-13 | 11.94 | $28.97 | 6426 |
| 2024-05-10 | 11.99 | $28.95 | 9821 |
| 2024-05-09 | 12.10 | $28.89 | 9400 |
| 2024-05-08 | 12.33 | $28.76 | 3618 |
| 2024-05-07 | 12.75 | $28.83 | 4832 |
| 2024-05-06 | 13.13 | $28.74 | 6529 |
| 2024-05-03 | 13.77 | $28.56 | 8900 |
| 2024-05-02 | 14.21 | $28.13 | 14500 |
| 2024-05-01 | 13.95 | $27.82 | 12933 |
| 2024-04-30 | 13.68 | $27.87 | 10032 |
| 2024-04-29 | 13.47 | $28.30 | 9800 |
| 2024-04-26 | 13.78 | $28.25 | 9826 |
| 2024-04-25 | 13.97 | $28.04 | 5443 |
| 2024-04-24 | 13.66 | $28.17 | 12824 |
| 2024-04-23 | 13.54 | $28.17 | 12000 |
| 2024-04-22 | 13.42 | $27.80 | 60431 |
| 2024-04-19 | 12.84 | $27.60 | 18400 |
| 2024-04-18 | 11.79 | $27.82 | 5300 |
| 2024-04-17 | 11.00 | $27.84 | 5828 |
| 2024-04-16 | 10.23 | $28.07 | 4200 |
| 2024-04-15 | 9.69 | $28.09 | 10611 |
| 2024-04-12 | 9.18 | $28.46 | 5903 |
| 2024-04-11 | 9.13 | $28.83 | 15645 |
| 2024-04-10 | 9.40 | $28.57 | 11317 |
| 2024-04-09 | 9.26 | $28.90 | 4913 |
| 2024-04-08 | 9.55 | $28.85 | 9635 |
| 2024-04-05 | 9.86 | $28.89 | 4202 |
| 2024-04-04 | 10.29 | $28.65 | 11100 |
| 2024-04-03 | 10.74 | $28.96 | 10400 |
| 2024-04-02 | 10.85 | $28.85 | 9200 |
| 2024-04-01 | 11.26 | $29.06 | 24200 |
| 2024-03-28 | 11.42 | $29.12 | 10609 |
| 2024-03-27 | 11.51 | $29.15 | 2700 |
| 2024-03-26 | 11.30 | $28.89 | 114209 |
| 2024-03-25 | 11.19 | $28.95 | 13825 |
| 2024-03-22 | 11.12 | $29.07 | 3500 |
| 2024-03-21 | 10.75 | $29.08 | 4100 |
| 2024-03-20 | 10.26 | $28.91 | 6300 |
| 2024-03-19 | 10.08 | $28.62 | 121900 |
| 2024-03-18 | 10.26 | $28.50 | 9506 |
| 2024-03-15 | 10.13 | $28.40 | 326400 |
| 2024-03-14 | 10.27 | $28.55 | 10500 |
| 2024-03-13 | 10.21 | $28.74 | 304344 |
| 2024-03-12 | 9.88 | $28.83 | 171100 |
| 2024-03-11 | 9.75 | $28.50 | 167700 |
| 2024-03-08 | 10.02 | $28.54 | 11819 |
| 2024-03-07 | 10.22 | $28.71 | 802 |
| 2024-03-06 | 10.14 | $28.43 | 18623 |
| 2024-03-05 | 10.33 | $28.24 | 13000 |
| 2024-03-04 | 10.78 | $28.54 | 18638 |
| 2024-03-01 | 10.42 | $28.56 | 248410 |
| 2024-02-29 | 10.05 | $28.30 | 4111 |
| 2024-02-28 | 10.06 | $28.16 | 11316 |
| 2024-02-27 | 10.24 | $28.31 | 18534 |
| 2024-02-26 | 10.38 | $28.23 | 30600 |
| 2024-02-23 | 10.48 | $28.26 | 14000 |
| 2024-02-22 | 10.49 | $28.23 | 9905 |
| 2024-02-21 | 10.64 | $27.75 | 27400 |
| 2024-02-20 | 10.80 | $27.73 | 245433 |
| 2024-02-16 | 11.10 | $27.86 | 32700 |
| 2024-02-15 | 11.62 | $28.06 | 32035 |
| 2024-02-14 | 12.17 | $27.97 | 21700 |
| 2024-02-13 | 12.66 | $27.70 | 22402 |
| 2024-02-12 | 12.77 | $28.03 | 32900 |
| 2024-02-09 | 13.08 | $28.08 | 71647 |
| 2024-02-08 | 13.58 | $27.83 | 49747 |
| 2024-02-07 | 14.06 | $27.76 | 51022 |
| 2024-02-06 | 13.42 | $27.69 | 23100 |
| 2024-02-05 | 13.00 | $27.64 | 22200 |
| 2024-02-02 | 12.64 | $27.67 | 32600 |
| 2024-02-01 | 12.25 | $27.52 | 25749 |
| 2024-01-31 | 12.24 | $27.23 | 31840 |
| 2024-01-30 | 12.38 | $27.63 | 8900 |
| 2024-01-29 | 11.95 | $27.67 | 8600 |
| 2024-01-26 | 11.47 | $27.49 | 26600 |
| 2024-01-25 | 11.14 | $27.52 | 20400 |
| 2024-01-24 | 10.84 | $27.46 | 20800 |
| 2024-01-23 | 10.53 | $27.37 | 13130 |
| 2024-01-22 | 10.60 | $27.37 | 10300 |
| 2024-01-19 | 10.28 | $27.26 | 17800 |
| 2024-01-18 | 10.20 | $26.96 | 11134 |
| 2024-01-17 | 10.68 | $26.77 | 60600 |
| 2024-01-16 | 10.76 | $26.87 | 10900 |
| 2024-01-12 | 11.23 | $27.07 | 14200 |
| 2024-01-11 | 11.53 | $26.99 | 65400 |
| 2024-01-10 | 12.05 | $26.97 | 10900 |
| 2024-01-09 | 12.47 | $26.85 | 11700 |
| 2024-01-08 | 13.07 | $26.92 | 15601 |
| 2024-01-05 | 13.70 | $26.57 | 13400 |
| 2024-01-04 | 13.86 | $26.59 | 34000 |
| 2024-01-03 | 14.19 | $26.60 | 18439 |
| 2024-01-02 | 14.55 | $26.90 | 26000 |
| 2023-12-29 | 15.28 | $27.04 | 13500 |
| 2023-12-28 | 15.57 | $27.12 | 6400 |
| 2023-12-27 | 15.47 | $27.17 | 14349 |
| 2023-12-26 | 15.45 | $27.07 | 14847 |
| 2023-12-22 | 15.60 | $26.95 | 18500 |
| 2023-12-21 | 15.89 | $26.89 | 4927 |
| 2023-12-20 | 16.47 | $26.66 | 70833 |
| 2023-12-19 | 17.07 | $27.05 | 13323 |
| 2023-12-18 | 16.90 | $26.85 | 42300 |
| 2023-12-15 | 16.93 | $26.80 | 18100 |
| 2023-12-14 | 16.44 | $26.82 | 17334 |
| 2023-12-13 | 15.85 | $26.59 | 18205 |
| 2023-12-12 | 15.80 | $26.45 | 7800 |
| 2023-12-11 | 15.30 | $26.35 | 47600 |
| 2023-12-08 | 14.91 | $26.21 | 24106 |
| 2023-12-07 | 14.79 | $26.13 | 7827 |
| 2023-12-06 | 14.81 | $25.94 | 15300 |
| 2023-12-05 | 15.03 | $26.06 | 43019 |
| 2023-12-04 | 15.32 | $26.03 | 17100 |
| 2023-12-01 | 15.27 | $26.18 | 17213 |
| 2023-11-30 | 15.21 | $25.94 | 21638 |
| 2023-11-29 | 15.63 | $25.88 | 39000 |
| 2023-11-28 | 15.96 | $25.85 | 29200 |
| 2023-11-27 | 16.46 | $25.82 | 15300 |
| 2023-11-24 | 17.08 | $25.83 | 12630 |
| 2023-11-22 | 17.73 | $25.88 | 11200 |
| 2023-11-21 | 18.23 | $25.68 | 19000 |
| 2023-11-20 | 18.75 | $25.86 | 10000 |
| 2023-11-17 | 18.94 | $25.74 | 38600 |
| 2023-11-16 | 19.35 | $25.61 | 16002 |
| 2023-11-15 | 19.98 | $25.68 | 10100 |
| 2023-11-14 | 20.36 | $25.65 | 14200 |
| 2023-11-13 | 20.88 | $25.23 | 30100 |
| 2023-11-10 | 21.72 | $25.26 | 27545 |
| 2023-11-09 | 22.52 | $24.94 | 21500 |
| 2023-11-08 | 23.09 | $25.14 | 45300 |
| 2023-11-07 | 23.90 | $25.12 | 25600 |
| 2023-11-06 | 24.75 | $25.20 | 29805 |
| 2023-11-03 | 26.03 | $25.17 | 6647 |
| 2023-11-02 | 27.29 | $24.93 | 12900 |
| 2023-11-01 | 28.28 | $24.59 | 21601 |
| 2023-10-31 | 28.37 | $24.45 | 20812 |
| 2023-10-30 | 28.09 | $24.33 | 17000 |
| 2023-10-27 | 27.47 | $24.15 | 26400 |
| 2023-10-26 | 26.56 | $24.24 | 26500 |
| 2023-10-25 | 25.72 | $24.40 | 13500 |
| 2023-10-24 | 25.12 | $24.59 | 13023 |
| 2023-10-23 | 24.50 | $24.55 | 9243 |
| 2023-10-20 | 24.06 | $24.60 | 25517 |
| 2023-10-19 | 23.74 | $24.82 | 13608 |
| 2023-10-18 | 23.77 | $24.93 | 8600 |
| 2023-10-17 | 23.97 | $25.15 | 8835 |
| 2023-10-16 | 24.55 | $25.11 | 8700 |
| 2023-10-13 | 25.06 | $24.89 | 17400 |
| 2023-10-12 | 25.03 | $24.98 | 10420 |
| 2023-10-11 | 25.02 | $25.15 | 11000 |
| 2023-10-10 | 25.12 | $25.06 | 29011 |
| 2023-10-09 | 25.48 | $24.92 | 8000 |
| 2023-10-06 | 25.44 | $24.82 | 31141 |
| 2023-10-05 | 24.87 | $24.64 | 12000 |
| 2023-10-04 | 23.77 | $24.67 | 74237 |
| 2023-10-03 | 22.61 | $24.54 | 29600 |
| 2023-10-02 | 21.38 | $24.84 | 9700 |
| 2023-09-29 | 20.28 | $24.89 | 13600 |
| 2023-09-28 | 19.36 | $24.97 | 20521 |
| 2023-09-27 | 18.39 | $24.89 | 9739 |
| 2023-09-26 | 17.70 | $24.75 | 6200 |
| 2023-09-25 | 17.00 | $25.10 | 7400 |
| 2023-09-22 | 16.66 | $25.04 | 9900 |
| 2023-09-21 | 16.36 | $25.07 | 5200 |
| 2023-09-20 | 16.13 | $25.36 | 6000 |
| 2023-09-19 | 16.42 | $25.64 | 12900 |
| 2023-09-18 | 16.57 | $25.64 | 22541 |
| 2023-09-15 | 17.40 | $25.70 | 4200 |
| 2023-09-14 | 18.19 | $25.89 | 3909 |
| 2023-09-13 | 19.02 | $25.72 | 11615 |
| 2023-09-12 | 19.71 | $25.69 | 25723 |
| 2023-09-11 | 20.49 | $25.79 | 7133 |
| 2023-09-08 | 21.42 | $25.66 | 14217 |
| 2023-09-07 | 22.29 | $25.67 | 86500 |
| 2023-09-06 | 23.06 | $25.79 | 21001 |
| 2023-09-05 | 24.01 | $25.88 | 19501 |
| 2023-09-01 | 25.13 | $26.09 | 31100 |
| 2023-08-31 | 25.95 | $26.05 | 12500 |
| 2023-08-30 | 26.80 | $26.03 | 8103 |
| 2023-08-29 | 27.88 | $25.89 | 14700 |
| 2023-08-28 | 29.20 | $25.56 | 13144 |
| 2023-08-25 | 30.15 | $25.41 | 9200 |
| 2023-08-24 | 30.88 | $25.33 | 10400 |
| 2023-08-23 | 31.85 | $25.61 | 71333 |
| 2023-08-22 | 33.14 | $25.38 | 12100 |
| 2023-08-21 | 33.94 | $25.44 | 34700 |
| 2023-08-18 | 34.79 | $25.31 | 12824 |
| 2023-08-17 | 35.39 | $25.29 | 4500 |
| 2023-08-16 | 36.06 | $25.50 | 22025 |
| 2023-08-15 | 37.02 | $25.67 | 3844 |
| 2023-08-14 | 38.42 | $25.93 | 7900 |
| 2023-08-11 | 40.16 | $25.86 | 13500 |
| 2023-08-10 | 41.96 | $25.91 | 13700 |
| 2023-08-09 | 43.86 | $25.95 | 32700 |
| 2023-08-08 | 46.10 | $26.03 | 48700 |
| 2023-08-07 | 48.47 | $26.22 | 30840 |
| 2023-08-04 | 50.61 | $25.97 | 20335 |
| 2023-08-03 | 52.87 | $26.13 | 31400 |
| 2023-08-02 | 55.50 | $26.20 | 17000 |
| 2023-08-01 | 57.53 | $26.51 | 24713 |
| 2023-07-31 | 58.89 | $26.63 | 300324 |
| 2023-07-28 | 60.08 | $26.52 | 4849 |
| 2023-07-27 | 61.42 | $26.38 | 11900 |
| 2023-07-26 | 62.83 | $26.53 | 9614 |
| 2023-07-25 | 64.02 | $26.51 | 9917 |
| 2023-07-24 | 65.19 | $26.45 | 19704 |
| 2023-07-21 | 66.46 | $26.42 | 31800 |
| 2023-07-20 | 67.26 | $26.40 | 27731 |
| 2023-07-19 | 68.12 | $26.53 | 6409 |
| 2023-07-18 | 68.26 | $26.43 | 14400 |
| 2023-07-17 | 68.45 | $26.25 | 228021 |
| 2023-07-14 | 68.69 | $26.22 | 10906 |
| 2023-07-13 | 69.01 | $26.32 | 18400 |
| 2023-07-12 | 69.34 | $26.13 | 5200 |
| 2023-07-11 | 69.78 | $25.97 | 5700 |
| 2023-07-10 | 70.37 | $25.81 | 4700 |
| 2023-07-07 | 71.09 | $25.73 | 4900 |
| 2023-07-06 | 71.84 | $25.73 | 12800 |
| 2023-07-05 | 72.68 | $25.90 | 5400 |
| 2023-07-03 | 72.96 | $25.95 | 2014 |
| 2023-06-30 | 73.20 | $25.98 | 3605 |
| 2023-06-29 | 73.46 | $25.79 | 7976 |
| 2023-06-28 | 73.81 | $25.76 | 3648 |
| 2023-06-27 | 74.19 | $25.78 | 4400 |
| 2023-06-26 | 74.59 | $25.65 | 9640 |
| 2023-06-23 | 74.52 | $25.72 | 4200 |
| 2023-06-22 | 74.36 | $25.80 | 10900 |
| 2023-06-21 | 74.11 | $25.85 | 6200 |
| 2023-06-20 | 73.74 | $25.90 | 7600 |
| 2023-06-16 | 73.28 | $25.95 | 18500 |
| 2023-06-15 | 72.58 | $25.97 | 148600 |
| 2023-06-14 | 71.85 | $25.75 | 11100 |
| 2023-06-13 | 71.10 | $25.77 | 4300 |
| 2023-06-12 | 70.31 | $25.68 | 9901 |
| 2023-06-09 | 69.49 | $25.59 | 9700 |
| 2023-06-08 | 68.59 | $25.63 | 5449 |
| 2023-06-07 | 67.64 | $25.54 | 2837 |
| 2023-06-06 | 66.65 | $25.57 | 4300 |
| 2023-06-05 | 65.61 | $25.48 | 8900 |
| 2023-06-02 | 64.51 | $25.56 | 9923 |
| 2023-06-01 | 63.36 | $25.32 | 6723 |
| 2023-05-31 | 62.16 | $25.18 | 11300 |
| 2023-05-30 | 60.91 | $25.26 | 7100 |
| 2023-05-26 | 59.60 | $25.26 | 11000 |
| 2023-05-25 | 58.17 | $25.07 | 4924 |
| 2023-05-24 | 56.67 | $25.06 | 5338 |
| 2023-05-23 | 55.10 | $25.18 | 18236 |
| 2023-05-22 | 53.34 | $25.24 | 35000 |
| 2023-05-19 | 51.40 | $25.28 | 646500 |
| 2023-05-18 | 49.37 | $25.31 | 4332 |
| 2023-05-17 | 47.23 | $25.24 | 11200 |
| 2023-05-16 | 44.98 | $25.10 | 4900 |
| 2023-05-15 | 42.62 | $25.22 | 5030 |
| 2023-05-12 | 40.08 | $25.15 | 4400 |
| 2023-05-11 | 37.41 | $25.21 | 11620 |
| 2023-05-10 | 34.54 | $25.25 | 4300 |
| 2023-05-09 | 31.52 | $25.11 | 1900 |
| 2023-05-08 | 28.34 | $25.23 | 22013 |
| 2023-05-05 | 24.97 | $25.27 | 4000 |
| 2023-05-04 | 21.42 | $25.05 | 14800 |
| 2023-05-03 | 17.69 | $25.15 | 128536 |
| 2023-05-02 | 13.70 | $25.24 | 11800 |
| 2023-05-01 | 9.51 | $25.39 | 12700 |
| 2023-04-28 | 4.99 | $25.44 | 7300 |
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