Is Okeanis Eco Tankers Corp. (ECO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Okeanis Eco Tankers Corp. (ECO) research center and poll results.
NYSE : ECO
Okeanis Eco Tankers Corp.
$56.65 USD
-$0.08 (-0.14%)
- Volume
- 527.04K
- Average Volume
- 459.32K
- Market Capitalization
- $1.85B
- P/E Ratio
- 9.88
- Dividend Yield
- 8.74%
- Price Target
- $44.00
- Year High
- $58.45
- Year Low
- $22.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.60
- Current Ratio
- $1.70
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
53.39
2026-07-16
Close Price
$56.77
Vol: 519537
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.87
Average
31.09
Maximum
55.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.39 | $56.77 | 519537 |
| 2026-07-15 | 53.15 | $56.65 | 562243 |
| 2026-07-14 | 52.98 | $56.73 | 526400 |
| 2026-07-13 | 52.78 | $54.20 | 269469 |
| 2026-07-10 | 52.55 | $54.94 | 286002 |
| 2026-07-09 | 52.27 | $52.23 | 637495 |
| 2026-07-08 | 52.11 | $55.04 | 359679 |
| 2026-07-07 | 51.75 | $53.72 | 353802 |
| 2026-07-06 | 51.45 | $53.35 | 671443 |
| 2026-07-02 | 51.16 | $53.11 | 370889 |
| 2026-07-01 | 50.88 | $49.94 | 298240 |
| 2026-06-30 | 50.80 | $50.12 | 422083 |
| 2026-06-29 | 50.72 | $49.60 | 443422 |
| 2026-06-26 | 50.60 | $49.88 | 569745 |
| 2026-06-25 | 50.51 | $51.88 | 479265 |
| 2026-06-24 | 50.48 | $54.44 | 682160 |
| 2026-06-23 | 50.43 | $56.64 | 566368 |
| 2026-06-22 | 50.30 | $54.99 | 988100 |
| 2026-06-18 | 50.35 | $52.48 | 474266 |
| 2026-06-17 | 50.57 | $51.03 | 308200 |
| 2026-06-16 | 50.74 | $52.00 | 374777 |
| 2026-06-15 | 50.93 | $53.19 | 535600 |
| 2026-06-12 | 51.02 | $52.74 | 501126 |
| 2026-06-11 | 51.12 | $49.76 | 387780 |
| 2026-06-10 | 51.35 | $49.20 | 159054 |
| 2026-06-09 | 51.72 | $49.04 | 347990 |
| 2026-06-08 | 52.07 | $47.85 | 230300 |
| 2026-06-05 | 52.48 | $47.74 | 345931 |
| 2026-06-04 | 52.93 | $47.50 | 246838 |
| 2026-06-03 | 53.30 | $47.65 | 324441 |
| 2026-06-02 | 53.76 | $48.18 | 502751 |
| 2026-06-01 | 54.12 | $48.60 | 388933 |
| 2026-05-29 | 54.45 | $47.21 | 812649 |
| 2026-05-28 | 54.85 | $48.12 | 602241 |
| 2026-05-27 | 55.16 | $51.19 | 649713 |
| 2026-05-26 | 55.33 | $53.55 | 643050 |
| 2026-05-22 | 55.37 | $54.07 | 482107 |
| 2026-05-21 | 55.32 | $55.98 | 466918 |
| 2026-05-20 | 55.05 | $56.77 | 521000 |
| 2026-05-19 | 54.74 | $54.37 | 550817 |
| 2026-05-18 | 54.57 | $55.81 | 659030 |
| 2026-05-15 | 54.42 | $55.12 | 532488 |
| 2026-05-14 | 54.24 | $54.59 | 1.1M |
| 2026-05-13 | 54.00 | $54.44 | 932704 |
| 2026-05-12 | 53.82 | $56.65 | 317008 |
| 2026-05-11 | 53.41 | $55.93 | 365131 |
| 2026-05-08 | 53.10 | $56.20 | 349533 |
| 2026-05-07 | 52.74 | $56.74 | 263996 |
| 2026-05-06 | 52.42 | $54.80 | 356900 |
| 2026-05-05 | 52.22 | $56.93 | 208820 |
| 2026-05-04 | 51.88 | $55.39 | 209800 |
| 2026-05-01 | 51.68 | $55.11 | 355934 |
| 2026-04-30 | 51.51 | $55.24 | 350199 |
| 2026-04-29 | 51.27 | $54.26 | 438015 |
| 2026-04-28 | 51.08 | $54.67 | 316700 |
| 2026-04-27 | 50.83 | $54.24 | 435557 |
| 2026-04-24 | 50.62 | $53.11 | 335634 |
| 2026-04-23 | 50.41 | $50.57 | 287277 |
| 2026-04-22 | 50.30 | $50.56 | 478925 |
| 2026-04-21 | 50.31 | $51.08 | 388435 |
| 2026-04-20 | 50.15 | $52.74 | 389200 |
| 2026-04-17 | 49.82 | $51.60 | 814470 |
| 2026-04-16 | 49.60 | $49.65 | 313079 |
| 2026-04-15 | 49.49 | $50.87 | 279685 |
| 2026-04-14 | 49.28 | $48.50 | 268200 |
| 2026-04-13 | 49.14 | $49.70 | 315531 |
| 2026-04-10 | 48.85 | $49.02 | 285700 |
| 2026-04-09 | 48.64 | $50.28 | 358200 |
| 2026-04-08 | 48.49 | $50.95 | 578761 |
| 2026-04-07 | 48.41 | $50.03 | 418800 |
| 2026-04-06 | 48.34 | $51.36 | 672047 |
| 2026-04-02 | 48.15 | $51.75 | 802000 |
| 2026-04-01 | 48.00 | $50.39 | 399852 |
| 2026-03-31 | 48.03 | $50.59 | 1.5M |
| 2026-03-30 | 48.06 | $49.65 | 396297 |
| 2026-03-27 | 48.32 | $49.90 | 287200 |
| 2026-03-26 | 48.53 | $49.01 | 329244 |
| 2026-03-25 | 48.74 | $48.44 | 641143 |
| 2026-03-24 | 48.95 | $50.62 | 653785 |
| 2026-03-23 | 49.06 | $48.04 | 384618 |
| 2026-03-20 | 49.15 | $46.12 | 364392 |
| 2026-03-19 | 49.31 | $47.15 | 414757 |
| 2026-03-18 | 49.29 | $47.47 | 384736 |
| 2026-03-17 | 49.13 | $46.70 | 483300 |
| 2026-03-16 | 48.93 | $45.72 | 383300 |
| 2026-03-13 | 48.79 | $43.86 | 425228 |
| 2026-03-12 | 48.68 | $44.68 | 473246 |
| 2026-03-11 | 48.59 | $47.45 | 509128 |
| 2026-03-10 | 48.26 | $49.23 | 559235 |
| 2026-03-09 | 47.82 | $48.57 | 631838 |
| 2026-03-06 | 47.41 | $47.69 | 690600 |
| 2026-03-05 | 46.97 | $48.81 | 810549 |
| 2026-03-04 | 46.49 | $50.82 | 664700 |
| 2026-03-03 | 45.99 | $51.28 | 1.3M |
| 2026-03-02 | 45.46 | $54.82 | 1.4M |
| 2026-02-27 | 44.74 | $54.05 | 754900 |
| 2026-02-26 | 44.05 | $53.20 | 644226 |
| 2026-02-25 | 43.40 | $52.63 | 429331 |
| 2026-02-24 | 42.75 | $52.82 | 639612 |
| 2026-02-23 | 42.04 | $49.99 | 561951 |
| 2026-02-20 | 41.44 | $49.20 | 529386 |
| 2026-02-19 | 40.84 | $46.78 | 739111 |
| 2026-02-18 | 40.42 | $44.31 | 343508 |
| 2026-02-17 | 40.15 | $42.71 | 652929 |
| 2026-02-13 | 40.00 | $42.98 | 218014 |
| 2026-02-12 | 39.81 | $41.67 | 386600 |
| 2026-02-11 | 39.74 | $42.69 | 309059 |
| 2026-02-10 | 39.63 | $41.04 | 269321 |
| 2026-02-09 | 39.52 | $40.38 | 295721 |
| 2026-02-06 | 39.41 | $40.32 | 252802 |
| 2026-02-05 | 39.31 | $38.93 | 187608 |
| 2026-02-04 | 39.18 | $39.14 | 397167 |
| 2026-02-03 | 38.90 | $40.92 | 410625 |
| 2026-02-02 | 38.50 | $40.56 | 536000 |
| 2026-01-30 | 38.07 | $40.49 | 475933 |
| 2026-01-29 | 37.74 | $40.21 | 300843 |
| 2026-01-28 | 37.40 | $40.32 | 464336 |
| 2026-01-27 | 37.06 | $39.45 | 531162 |
| 2026-01-26 | 36.76 | $38.69 | 566528 |
| 2026-01-23 | 36.46 | $37.99 | 634227 |
| 2026-01-22 | 36.19 | $37.29 | 521933 |
| 2026-01-21 | 36.01 | $38.38 | 1.1M |
| 2026-01-20 | 35.79 | $38.90 | 313500 |
| 2026-01-16 | 35.55 | $39.56 | 220443 |
| 2026-01-15 | 35.35 | $39.25 | 380012 |
| 2026-01-14 | 35.15 | $40.36 | 560300 |
| 2026-01-13 | 34.91 | $40.50 | 572119 |
| 2026-01-12 | 34.68 | $38.80 | 436800 |
| 2026-01-09 | 34.55 | $38.05 | 245208 |
| 2026-01-08 | 34.43 | $38.32 | 434859 |
| 2026-01-07 | 34.33 | $36.40 | 413300 |
| 2026-01-06 | 34.34 | $33.50 | 585400 |
| 2026-01-05 | 34.52 | $32.98 | 310965 |
| 2026-01-02 | 34.68 | $31.96 | 276000 |
| 2025-12-31 | 34.90 | $33.84 | 283259 |
| 2025-12-30 | 35.01 | $33.36 | 143700 |
| 2025-12-29 | 35.17 | $33.62 | 201047 |
| 2025-12-26 | 35.33 | $33.48 | 196704 |
| 2025-12-24 | 35.51 | $32.68 | 107800 |
| 2025-12-23 | 35.72 | $32.60 | 519000 |
| 2025-12-22 | 35.94 | $33.66 | 238238 |
| 2025-12-19 | 36.13 | $33.92 | 240602 |
| 2025-12-18 | 36.27 | $34.15 | 283100 |
| 2025-12-17 | 36.42 | $35.57 | 138019 |
| 2025-12-16 | 36.62 | $35.17 | 251202 |
| 2025-12-15 | 36.81 | $35.69 | 106000 |
| 2025-12-12 | 36.95 | $35.77 | 151800 |
| 2025-12-11 | 37.11 | $36.25 | 164300 |
| 2025-12-10 | 37.09 | $35.77 | 241891 |
| 2025-12-09 | 37.06 | $36.14 | 356283 |
| 2025-12-08 | 36.96 | $36.75 | 460700 |
| 2025-12-05 | 36.80 | $37.07 | 363824 |
| 2025-12-04 | 36.62 | $36.18 | 142900 |
| 2025-12-03 | 36.47 | $36.26 | 269881 |
| 2025-12-02 | 36.32 | $36.17 | 251800 |
| 2025-12-01 | 36.23 | $36.53 | 265300 |
| 2025-11-28 | 36.18 | $36.84 | 150100 |
| 2025-11-26 | 36.05 | $37.05 | 404210 |
| 2025-11-25 | 35.91 | $36.86 | 394721 |
| 2025-11-24 | 35.75 | $36.97 | 537907 |
| 2025-11-21 | 35.56 | $37.52 | 521000 |
| 2025-11-20 | 35.31 | $36.78 | 451863 |
| 2025-11-19 | 35.13 | $37.01 | 808000 |
| 2025-11-18 | 34.89 | $39.62 | 363333 |
| 2025-11-17 | 34.46 | $38.94 | 283300 |
| 2025-11-14 | 34.08 | $38.43 | 320335 |
| 2025-11-13 | 33.70 | $39.00 | 718200 |
| 2025-11-12 | 33.28 | $35.86 | 134344 |
| 2025-11-11 | 32.97 | $35.25 | 169507 |
| 2025-11-10 | 32.65 | $34.13 | 103035 |
| 2025-11-07 | 32.42 | $33.52 | 80500 |
| 2025-11-06 | 32.19 | $33.56 | 144300 |
| 2025-11-05 | 31.97 | $33.06 | 95716 |
| 2025-11-04 | 31.74 | $33.32 | 274300 |
| 2025-11-03 | 31.48 | $34.37 | 265442 |
| 2025-10-31 | 31.23 | $35.56 | 429562 |
| 2025-10-30 | 30.92 | $34.20 | 268800 |
| 2025-10-29 | 30.65 | $34.29 | 304931 |
| 2025-10-28 | 30.40 | $33.55 | 209628 |
| 2025-10-27 | 30.19 | $33.30 | 124929 |
| 2025-10-24 | 30.00 | $32.50 | 237907 |
| 2025-10-23 | 29.85 | $33.10 | 327700 |
| 2025-10-22 | 29.67 | $32.20 | 173512 |
| 2025-10-21 | 29.56 | $31.09 | 99021 |
| 2025-10-20 | 29.54 | $31.30 | 157426 |
| 2025-10-17 | 29.45 | $30.83 | 98886 |
| 2025-10-16 | 29.37 | $30.53 | 125700 |
| 2025-10-15 | 29.36 | $29.81 | 107746 |
| 2025-10-14 | 29.39 | $28.87 | 157636 |
| 2025-10-13 | 29.45 | $29.39 | 163027 |
| 2025-10-10 | 29.52 | $28.89 | 155331 |
| 2025-10-09 | 29.54 | $29.25 | 128267 |
| 2025-10-08 | 29.51 | $28.45 | 94800 |
| 2025-10-07 | 29.49 | $28.20 | 127690 |
| 2025-10-06 | 29.50 | $29.20 | 100800 |
| 2025-10-03 | 29.47 | $29.44 | 83832 |
| 2025-10-02 | 29.41 | $28.74 | 172600 |
| 2025-10-01 | 29.35 | $29.44 | 110036 |
| 2025-09-30 | 29.25 | $29.27 | 109404 |
| 2025-09-29 | 29.13 | $29.54 | 131144 |
| 2025-09-26 | 29.03 | $29.50 | 112541 |
| 2025-09-25 | 28.90 | $29.46 | 133800 |
| 2025-09-24 | 28.76 | $30.08 | 126100 |
| 2025-09-23 | 28.57 | $30.52 | 146000 |
| 2025-09-22 | 28.38 | $29.63 | 132816 |
| 2025-09-19 | 28.26 | $29.28 | 98539 |
| 2025-09-18 | 28.17 | $30.19 | 95554 |
| 2025-09-17 | 27.96 | $30.36 | 153820 |
| 2025-09-16 | 27.72 | $30.16 | 340233 |
| 2025-09-15 | 27.52 | $30.75 | 231900 |
| 2025-09-12 | 27.28 | $29.26 | 186924 |
| 2025-09-11 | 27.09 | $28.78 | 98630 |
| 2025-09-10 | 26.95 | $28.08 | 81783 |
| 2025-09-09 | 26.78 | $28.26 | 106521 |
| 2025-09-08 | 26.58 | $28.62 | 131700 |
| 2025-09-05 | 26.37 | $28.23 | 130000 |
| 2025-09-04 | 26.20 | $27.55 | 76019 |
| 2025-09-03 | 26.08 | $27.41 | 126125 |
| 2025-09-02 | 25.99 | $26.85 | 213992 |
| 2025-08-29 | 25.86 | $27.57 | 132549 |
| 2025-08-28 | 25.66 | $26.86 | 93700 |
| 2025-08-27 | 25.50 | $26.71 | 143639 |
| 2025-08-26 | 25.37 | $26.28 | 99546 |
| 2025-08-25 | 25.27 | $26.75 | 106000 |
| 2025-08-22 | 25.17 | $27.28 | 103000 |
| 2025-08-21 | 25.00 | $27.52 | 248700 |
| 2025-08-20 | 24.85 | $26.00 | 79605 |
| 2025-08-19 | 24.74 | $25.47 | 95200 |
| 2025-08-18 | 24.60 | $26.12 | 87900 |
| 2025-08-15 | 24.42 | $25.92 | 71800 |
| 2025-08-14 | 24.28 | $25.55 | 116229 |
| 2025-08-13 | 24.15 | $25.88 | 145310 |
| 2025-08-12 | 23.99 | $24.76 | 184488 |
| 2025-08-11 | 23.90 | $24.20 | 380072 |
| 2025-08-08 | 23.87 | $24.44 | 173851 |
| 2025-08-07 | 23.84 | $24.86 | 126859 |
| 2025-08-06 | 23.77 | $25.24 | 145658 |
| 2025-08-05 | 23.66 | $25.52 | 194300 |
| 2025-08-04 | 23.55 | $24.27 | 66200 |
| 2025-08-01 | 23.54 | $23.60 | 66900 |
| 2025-07-31 | 23.52 | $23.66 | 45200 |
| 2025-07-30 | 23.45 | $24.05 | 81300 |
| 2025-07-29 | 23.33 | $24.29 | 86600 |
| 2025-07-28 | 23.20 | $24.70 | 85339 |
| 2025-07-25 | 23.06 | $23.99 | 100600 |
| 2025-07-24 | 22.98 | $24.46 | 300208 |
| 2025-07-23 | 22.89 | $23.80 | 211112 |
| 2025-07-22 | 22.82 | $22.67 | 71200 |
| 2025-07-21 | 22.86 | $22.63 | 102445 |
| 2025-07-18 | 22.92 | $23.10 | 125061 |
| 2025-07-17 | 22.96 | $22.89 | 44300 |
| 2025-07-16 | 23.03 | $22.68 | 76114 |
| 2025-07-15 | 23.06 | $23.04 | 65023 |
| 2025-07-14 | 23.12 | $23.42 | 47348 |
| 2025-07-11 | 23.07 | $23.96 | 72300 |
| 2025-07-10 | 22.98 | $23.45 | 82600 |
| 2025-07-09 | 22.89 | $23.00 | 70600 |
| 2025-07-08 | 22.84 | $23.36 | 130136 |
| 2025-07-07 | 22.76 | $24.07 | 230147 |
| 2025-07-03 | 22.67 | $23.19 | 167200 |
| 2025-07-02 | 22.62 | $22.15 | 67325 |
| 2025-07-01 | 22.63 | $21.72 | 73400 |
| 2025-06-30 | 22.71 | $21.73 | 182399 |
| 2025-06-27 | 22.79 | $21.93 | 72900 |
| 2025-06-26 | 22.84 | $22.32 | 82432 |
| 2025-06-25 | 22.86 | $22.61 | 77441 |
| 2025-06-24 | 22.93 | $22.55 | 221200 |
| 2025-06-23 | 22.97 | $23.49 | 166900 |
| 2025-06-20 | 22.93 | $23.65 | 195300 |
| 2025-06-18 | 22.91 | $24.03 | 146200 |
| 2025-06-17 | 22.90 | $24.22 | 176225 |
| 2025-06-16 | 22.92 | $23.36 | 204900 |
| 2025-06-13 | 23.00 | $24.17 | 312100 |
| 2025-06-12 | 22.99 | $22.49 | 183400 |
| 2025-06-11 | 23.11 | $22.06 | 135111 |
| 2025-06-10 | 23.23 | $21.72 | 81100 |
| 2025-06-09 | 23.36 | $21.88 | 111246 |
| 2025-06-06 | 23.45 | $21.85 | 131243 |
| 2025-06-05 | 23.54 | $22.27 | 107100 |
| 2025-06-04 | 23.64 | $22.26 | 221494 |
| 2025-06-03 | 23.75 | $22.29 | 221900 |
| 2025-06-02 | 23.88 | $23.27 | 142333 |
| 2025-05-30 | 23.92 | $23.33 | 102737 |
| 2025-05-29 | 23.94 | $23.00 | 74000 |
| 2025-05-28 | 23.97 | $22.77 | 143326 |
| 2025-05-27 | 24.01 | $23.91 | 146717 |
| 2025-05-23 | 23.97 | $23.45 | 104130 |
| 2025-05-22 | 23.95 | $22.56 | 59500 |
| 2025-05-21 | 23.96 | $23.25 | 132905 |
| 2025-05-20 | 23.90 | $23.85 | 89900 |
| 2025-05-19 | 23.78 | $24.60 | 77009 |
| 2025-05-16 | 23.60 | $25.09 | 122347 |
| 2025-05-15 | 23.42 | $23.94 | 317400 |
| 2025-05-14 | 23.27 | $24.88 | 159133 |
| 2025-05-13 | 23.03 | $24.43 | 119187 |
| 2025-05-12 | 22.84 | $24.28 | 86226 |
| 2025-05-09 | 22.66 | $23.72 | 63600 |
| 2025-05-08 | 22.44 | $23.64 | 125000 |
| 2025-05-07 | 22.26 | $24.18 | 83834 |
| 2025-05-06 | 21.99 | $24.61 | 114300 |
| 2025-05-05 | 21.75 | $24.85 | 131206 |
| 2025-05-02 | 21.43 | $23.98 | 131700 |
| 2025-05-01 | 21.27 | $23.73 | 133000 |
| 2025-04-30 | 21.17 | $23.77 | 126874 |
| 2025-04-29 | 21.07 | $23.47 | 74620 |
| 2025-04-28 | 21.00 | $23.14 | 130845 |
| 2025-04-25 | 20.98 | $23.05 | 86641 |
| 2025-04-24 | 20.92 | $22.76 | 130611 |
| 2025-04-23 | 20.91 | $22.01 | 111000 |
| 2025-04-22 | 20.93 | $21.38 | 97178 |
| 2025-04-21 | 21.01 | $21.15 | 76974 |
| 2025-04-17 | 21.08 | $21.52 | 95153 |
| 2025-04-16 | 21.18 | $20.84 | 90901 |
| 2025-04-15 | 21.31 | $20.17 | 167407 |
| 2025-04-14 | 21.41 | $20.64 | 161818 |
| 2025-04-11 | 21.50 | $20.53 | 146816 |
| 2025-04-10 | 21.56 | $19.42 | 108526 |
| 2025-04-09 | 21.66 | $20.06 | 235209 |
| 2025-04-08 | 21.74 | $18.81 | 238530 |
| 2025-04-07 | 21.84 | $19.66 | 401200 |
| 2025-04-04 | 21.87 | $18.54 | 403930 |
| 2025-04-03 | 22.04 | $20.82 | 224700 |
| 2025-04-02 | 22.06 | $21.71 | 89843 |
| 2025-04-01 | 21.99 | $21.76 | 81700 |
| 2025-03-31 | 21.95 | $22.10 | 181400 |
| 2025-03-28 | 21.88 | $22.62 | 304644 |
| 2025-03-27 | 21.80 | $21.92 | 242422 |
| 2025-03-26 | 21.73 | $22.57 | 143228 |
| 2025-03-25 | 21.68 | $22.45 | 85700 |
| 2025-03-24 | 21.63 | $22.82 | 169400 |
| 2025-03-21 | 21.60 | $22.69 | 182522 |
| 2025-03-20 | 21.56 | $23.48 | 157549 |
| 2025-03-19 | 21.51 | $23.34 | 142725 |
| 2025-03-18 | 21.55 | $22.35 | 122228 |
| 2025-03-17 | 21.65 | $22.33 | 112714 |
| 2025-03-14 | 21.75 | $21.82 | 115700 |
| 2025-03-13 | 21.87 | $21.44 | 95316 |
| 2025-03-12 | 22.02 | $21.64 | 193617 |
| 2025-03-11 | 22.15 | $20.75 | 246716 |
| 2025-03-10 | 22.35 | $20.30 | 312800 |
| 2025-03-07 | 22.57 | $21.79 | 104991 |
| 2025-03-06 | 22.73 | $21.28 | 130734 |
| 2025-03-05 | 22.95 | $20.37 | 104807 |
| 2025-03-04 | 23.22 | $20.92 | 188747 |
| 2025-03-03 | 23.41 | $20.64 | 423715 |
| 2025-02-28 | 23.59 | $21.01 | 190649 |
| 2025-02-27 | 23.76 | $20.61 | 239400 |
| 2025-02-26 | 23.91 | $21.64 | 187237 |
| 2025-02-25 | 23.97 | $21.46 | 163451 |
| 2025-02-24 | 24.03 | $22.08 | 490557 |
| 2025-02-21 | 24.06 | $21.96 | 685425 |
| 2025-02-20 | 24.14 | $22.44 | 896706 |
| 2025-02-19 | 24.17 | $24.07 | 141796 |
| 2025-02-18 | 24.09 | $24.46 | 116824 |
| 2025-02-14 | 24.05 | $24.34 | 184936 |
| 2025-02-13 | 24.03 | $24.23 | 144600 |
| 2025-02-12 | 24.08 | $24.35 | 164022 |
| 2025-02-11 | 24.11 | $24.34 | 181500 |
| 2025-02-10 | 24.14 | $24.69 | 132000 |
| 2025-02-07 | 24.12 | $24.76 | 88400 |
| 2025-02-06 | 23.98 | $24.94 | 175123 |
| 2025-02-05 | 23.86 | $25.59 | 138700 |
| 2025-02-04 | 23.62 | $25.86 | 347034 |
| 2025-02-03 | 23.38 | $24.78 | 112398 |
| 2025-01-31 | 23.22 | $24.19 | 173833 |
| 2025-01-30 | 23.08 | $24.35 | 169693 |
| 2025-01-29 | 22.90 | $23.62 | 220908 |
| 2025-01-28 | 22.77 | $22.91 | 165490 |
| 2025-01-27 | 22.67 | $22.54 | 203700 |
| 2025-01-24 | 22.62 | $22.84 | 247800 |
| 2025-01-23 | 22.50 | $23.55 | 184300 |
| 2025-01-22 | 22.26 | $22.92 | 279894 |
| 2025-01-21 | 22.07 | $22.61 | 248026 |
| 2025-01-17 | 21.90 | $23.60 | 298543 |
| 2025-01-16 | 21.67 | $23.86 | 323400 |
| 2025-01-15 | 21.45 | $25.26 | 216227 |
| 2025-01-14 | 21.18 | $24.89 | 261600 |
| 2025-01-13 | 20.90 | $25.05 | 489700 |
| 2025-01-10 | 20.64 | $24.27 | 496400 |
| 2025-01-08 | 20.47 | $22.05 | 351100 |
| 2025-01-07 | 20.42 | $22.53 | 318300 |
| 2025-01-06 | 20.36 | $20.71 | 147926 |
| 2025-01-03 | 20.41 | $21.16 | 146286 |
| 2025-01-02 | 20.46 | $21.58 | 278300 |
| 2024-12-31 | 20.53 | $21.26 | 99535 |
| 2024-12-30 | 20.53 | $20.69 | 187603 |
| 2024-12-27 | 20.61 | $21.02 | 214712 |
| 2024-12-26 | 20.66 | $20.91 | 150700 |
| 2024-12-24 | 20.72 | $21.57 | 213100 |
| 2024-12-23 | 20.79 | $20.42 | 228644 |
| 2024-12-20 | 20.95 | $18.83 | 164939 |
| 2024-12-19 | 21.17 | $19.15 | 260025 |
| 2024-12-18 | 21.42 | $19.23 | 176810 |
| 2024-12-17 | 21.68 | $19.00 | 179500 |
| 2024-12-16 | 21.93 | $19.35 | 212872 |
| 2024-12-13 | 22.15 | $19.97 | 285077 |
| 2024-12-12 | 22.36 | $19.19 | 349907 |
| 2024-12-11 | 22.60 | $19.95 | 348632 |
| 2024-12-10 | 22.75 | $20.85 | 128500 |
| 2024-12-09 | 22.87 | $21.02 | 160300 |
| 2024-12-06 | 23.01 | $21.32 | 160641 |
| 2024-12-05 | 23.23 | $21.79 | 185820 |
| 2024-12-04 | 23.41 | $22.11 | 236500 |
| 2024-12-03 | 23.57 | $22.87 | 415800 |
| 2024-12-02 | 23.70 | $21.41 | 218750 |
| 2024-11-29 | 23.94 | $22.18 | 180200 |
| 2024-11-27 | 24.16 | $22.08 | 250831 |
| 2024-11-26 | 24.40 | $22.04 | 176735 |
| 2024-11-25 | 24.72 | $22.99 | 178040 |
| 2024-11-22 | 24.97 | $23.58 | 164700 |
| 2024-11-21 | 25.24 | $23.33 | 213600 |
| 2024-11-20 | 25.53 | $24.07 | 108000 |
| 2024-11-19 | 25.81 | $24.56 | 130588 |
| 2024-11-18 | 26.13 | $24.03 | 169220 |
| 2024-11-15 | 26.50 | $23.66 | 156134 |
| 2024-11-14 | 26.92 | $24.20 | 150318 |
| 2024-11-13 | 27.31 | $23.97 | 267033 |
| 2024-11-12 | 27.72 | $22.90 | 370616 |
| 2024-11-11 | 28.17 | $23.30 | 235864 |
| 2024-11-08 | 28.67 | $23.71 | 530186 |
| 2024-11-07 | 29.21 | $25.82 | 115100 |
| 2024-11-06 | 29.66 | $25.41 | 160200 |
| 2024-11-05 | 30.10 | $25.22 | 90032 |
| 2024-11-04 | 30.57 | $25.61 | 158600 |
| 2024-11-01 | 31.07 | $26.18 | 117032 |
| 2024-10-31 | 31.48 | $26.51 | 190111 |
| 2024-10-30 | 31.91 | $26.84 | 360939 |
| 2024-10-29 | 32.27 | $28.59 | 136424 |
| 2024-10-28 | 32.50 | $27.98 | 235848 |
| 2024-10-25 | 32.73 | $29.00 | 133900 |
| 2024-10-24 | 32.93 | $29.00 | 187722 |
| 2024-10-23 | 33.15 | $29.70 | 215800 |
| 2024-10-22 | 33.28 | $30.93 | 68800 |
| 2024-10-21 | 33.41 | $31.53 | 39427 |
| 2024-10-18 | 33.49 | $31.94 | 46333 |
| 2024-10-17 | 33.53 | $31.98 | 67346 |
| 2024-10-16 | 33.63 | $32.22 | 41343 |
| 2024-10-15 | 33.67 | $32.01 | 102600 |
| 2024-10-14 | 33.74 | $33.20 | 91500 |
| 2024-10-11 | 33.74 | $34.51 | 68744 |
| 2024-10-10 | 33.64 | $34.80 | 32215 |
| 2024-10-09 | 33.49 | $34.18 | 57900 |
| 2024-10-08 | 33.28 | $34.67 | 55816 |
| 2024-10-07 | 33.03 | $35.63 | 106027 |
| 2024-10-04 | 32.74 | $34.45 | 46414 |
| 2024-10-03 | 32.53 | $34.99 | 108600 |
| 2024-10-02 | 32.28 | $34.12 | 90520 |
| 2024-10-01 | 32.07 | $33.10 | 82300 |
| 2024-09-30 | 31.93 | $32.63 | 90058 |
| 2024-09-27 | 31.87 | $33.06 | 81125 |
| 2024-09-26 | 31.75 | $33.37 | 133020 |
| 2024-09-25 | 31.59 | $32.29 | 162054 |
| 2024-09-24 | 31.51 | $33.58 | 90500 |
| 2024-09-23 | 31.38 | $33.06 | 136300 |
| 2024-09-20 | 31.25 | $32.70 | 123900 |
| 2024-09-19 | 31.12 | $34.05 | 151900 |
| 2024-09-18 | 30.93 | $33.08 | 138311 |
| 2024-09-17 | 30.83 | $33.28 | 88900 |
| 2024-09-16 | 30.74 | $33.32 | 143689 |
| 2024-09-13 | 30.65 | $32.36 | 193600 |
| 2024-09-12 | 30.61 | $31.85 | 385592 |
| 2024-09-11 | 30.54 | $29.99 | 68445 |
| 2024-09-10 | 30.55 | $29.68 | 49000 |
| 2024-09-09 | 30.59 | $29.92 | 112749 |
| 2024-09-06 | 30.62 | $30.17 | 30700 |
| 2024-09-05 | 30.59 | $29.96 | 65100 |
| 2024-09-04 | 30.56 | $30.01 | 54200 |
| 2024-09-03 | 30.53 | $30.25 | 123200 |
| 2024-08-30 | 30.47 | $31.46 | 84705 |
| 2024-08-29 | 30.37 | $30.71 | 30633 |
| 2024-08-28 | 30.41 | $30.10 | 84329 |
| 2024-08-27 | 30.53 | $30.74 | 86331 |
| 2024-08-26 | 30.59 | $30.99 | 122828 |
| 2024-08-23 | 30.63 | $30.41 | 40800 |
| 2024-08-22 | 30.67 | $29.98 | 53400 |
| 2024-08-21 | 30.72 | $30.37 | 94011 |
| 2024-08-20 | 30.78 | $30.96 | 105124 |
| 2024-08-19 | 30.86 | $31.49 | 123148 |
| 2024-08-16 | 30.88 | $31.58 | 82303 |
| 2024-08-15 | 30.83 | $31.52 | 66304 |
| 2024-08-14 | 30.75 | $30.50 | 55914 |
| 2024-08-13 | 30.76 | $30.26 | 77499 |
| 2024-08-12 | 30.79 | $30.49 | 86800 |
| 2024-08-09 | 30.79 | $30.47 | 124871 |
| 2024-08-08 | 30.77 | $29.62 | 32800 |
| 2024-08-07 | 30.80 | $29.35 | 55391 |
| 2024-08-06 | 30.87 | $29.40 | 53800 |
| 2024-08-05 | 30.92 | $29.01 | 72800 |
| 2024-08-02 | 31.00 | $29.40 | 166868 |
| 2024-08-01 | 31.09 | $31.63 | 54500 |
| 2024-07-31 | 31.12 | $32.49 | 58421 |
| 2024-07-30 | 31.09 | $31.89 | 56832 |
| 2024-07-29 | 31.06 | $31.78 | 39312 |
| 2024-07-26 | 31.07 | $31.16 | 35147 |
| 2024-07-25 | 31.12 | $31.11 | 80500 |
| 2024-07-24 | 31.17 | $31.52 | 93900 |
| 2024-07-23 | 31.16 | $32.47 | 100631 |
| 2024-07-22 | 31.15 | $32.00 | 67534 |
| 2024-07-19 | 31.16 | $30.43 | 29100 |
| 2024-07-18 | 31.24 | $30.03 | 53400 |
| 2024-07-17 | 31.29 | $30.60 | 36336 |
| 2024-07-16 | 31.27 | $30.98 | 33700 |
| 2024-07-15 | 31.23 | $30.48 | 55600 |
| 2024-07-12 | 31.27 | $30.11 | 68146 |
| 2024-07-11 | 31.40 | $30.25 | 112635 |
| 2024-07-10 | 31.52 | $30.68 | 37100 |
| 2024-07-09 | 31.67 | $30.46 | 64712 |
| 2024-07-08 | 31.83 | $30.49 | 79712 |
| 2024-07-05 | 31.97 | $31.17 | 65400 |
| 2024-07-03 | 32.10 | $32.27 | 12811 |
| 2024-07-02 | 32.23 | $31.92 | 35422 |
| 2024-07-01 | 32.45 | $31.20 | 68221 |
| 2024-06-28 | 32.69 | $32.14 | 22900 |
| 2024-06-27 | 32.88 | $31.99 | 17571 |
| 2024-06-26 | 33.06 | $32.11 | 34208 |
| 2024-06-25 | 33.28 | $31.42 | 33400 |
| 2024-06-24 | 33.51 | $32.18 | 62315 |
| 2024-06-21 | 33.65 | $32.36 | 50700 |
| 2024-06-20 | 33.81 | $31.88 | 72700 |
| 2024-06-18 | 34.02 | $31.12 | 43145 |
| 2024-06-17 | 34.26 | $30.20 | 59700 |
| 2024-06-14 | 34.50 | $30.15 | 137733 |
| 2024-06-13 | 34.74 | $31.30 | 80800 |
| 2024-06-12 | 34.89 | $32.73 | 24600 |
| 2024-06-11 | 34.95 | $32.71 | 71548 |
| 2024-06-10 | 35.00 | $33.60 | 29442 |
| 2024-06-07 | 34.97 | $33.65 | 35100 |
| 2024-06-06 | 34.95 | $33.26 | 49832 |
| 2024-06-05 | 34.92 | $33.90 | 46100 |
| 2024-06-04 | 34.84 | $34.80 | 66000 |
| 2024-06-03 | 34.71 | $36.24 | 54600 |
| 2024-05-31 | 34.49 | $36.14 | 26418 |
| 2024-05-30 | 34.24 | $35.76 | 29944 |
| 2024-05-29 | 33.98 | $35.75 | 34000 |
| 2024-05-28 | 33.76 | $36.35 | 37500 |
| 2024-05-24 | 33.52 | $36.04 | 40600 |
| 2024-05-23 | 33.29 | $35.04 | 53426 |
| 2024-05-22 | 33.07 | $35.55 | 60700 |
| 2024-05-21 | 32.82 | $36.13 | 47884 |
| 2024-05-20 | 32.53 | $35.94 | 63500 |
| 2024-05-17 | 32.25 | $34.93 | 37300 |
| 2024-05-16 | 32.03 | $34.89 | 66318 |
| 2024-05-15 | 31.79 | $34.43 | 44684 |
| 2024-05-14 | 31.60 | $33.86 | 68900 |
| 2024-05-13 | 31.43 | $33.68 | 26400 |
| 2024-05-10 | 31.27 | $33.08 | 53315 |
| 2024-05-09 | 31.16 | $33.31 | 44319 |
| 2024-05-08 | 31.09 | $32.63 | 43628 |
| 2024-05-07 | 31.00 | $32.24 | 37300 |
| 2024-05-06 | 30.91 | $32.15 | 29445 |
| 2024-05-03 | 30.83 | $31.88 | 28400 |
| 2024-05-02 | 30.79 | $31.10 | 25802 |
| 2024-05-01 | 30.77 | $30.64 | 15700 |
| 2024-04-30 | 30.81 | $31.31 | 24413 |
| 2024-04-29 | 30.76 | $31.51 | 29803 |
| 2024-04-26 | 30.69 | $31.41 | 57700 |
| 2024-04-25 | 30.62 | $30.80 | 19000 |
| 2024-04-24 | 30.58 | $30.39 | 13700 |
| 2024-04-23 | 30.56 | $30.39 | 21837 |
| 2024-04-22 | 30.54 | $30.35 | 26600 |
| 2024-04-19 | 30.52 | $30.55 | 21000 |
| 2024-04-18 | 30.51 | $30.07 | 38708 |
| 2024-04-17 | 30.50 | $30.60 | 19600 |
| 2024-04-16 | 30.49 | $30.56 | 31002 |
| 2024-04-15 | 30.51 | $30.48 | 48325 |
| 2024-04-12 | 30.55 | $30.91 | 76727 |
| 2024-04-11 | 30.52 | $31.86 | 58802 |
| 2024-04-10 | 30.38 | $30.70 | 56128 |
| 2024-04-09 | 30.27 | $30.44 | 21626 |
| 2024-04-08 | 30.20 | $30.62 | 55800 |
| 2024-04-05 | 30.12 | $31.18 | 37600 |
| 2024-04-04 | 30.07 | $30.71 | 34100 |
| 2024-04-03 | 30.05 | $31.38 | 38650 |
| 2024-04-02 | 29.99 | $30.36 | 43021 |
| 2024-04-01 | 29.95 | $30.10 | 104233 |
| 2024-03-28 | 29.93 | $29.99 | 10100 |
| 2024-03-27 | 29.89 | $30.05 | 15529 |
| 2024-03-26 | 29.89 | $29.84 | 35700 |
| 2024-03-25 | 29.91 | $30.02 | 14338 |
| 2024-03-22 | 29.97 | $29.89 | 26835 |
| 2024-03-21 | 29.94 | $30.41 | 37100 |
| 2024-03-20 | 29.88 | $29.98 | 46200 |
| 2024-03-19 | 29.87 | $30.22 | 53448 |
| 2024-03-18 | 29.87 | $31.05 | 72800 |
| 2024-03-15 | 29.82 | $31.34 | 169018 |
| 2024-03-14 | 29.74 | $30.18 | 45311 |
| 2024-03-13 | 29.69 | $29.09 | 33248 |
| 2024-03-12 | 29.66 | $28.60 | 49800 |
| 2024-03-11 | 29.68 | $28.95 | 21339 |
| 2024-03-08 | 29.63 | $29.00 | 63900 |
| 2024-03-07 | 29.60 | $30.29 | 59638 |
| 2024-03-06 | 29.49 | $30.30 | 37700 |
| 2024-03-05 | 29.37 | $30.06 | 66841 |
| 2024-03-04 | 29.26 | $29.62 | 59342 |
| 2024-03-01 | 29.19 | $29.63 | 85400 |
| 2024-02-29 | 29.16 | $29.23 | 122000 |
| 2024-02-28 | 29.17 | $30.15 | 53800 |
| 2024-02-27 | 29.17 | $30.27 | 272110 |
| 2024-02-26 | 29.12 | $31.22 | 138029 |
| 2024-02-23 | 29.04 | $29.20 | 48709 |
| 2024-02-22 | 29.01 | $29.29 | 40121 |
| 2024-02-21 | 29.00 | $29.76 | 54700 |
| 2024-02-20 | 28.92 | $30.07 | 34441 |
| 2024-02-16 | 28.80 | $30.17 | 42900 |
| 2024-02-15 | 28.71 | $29.65 | 88102 |
| 2024-02-14 | 28.66 | $29.28 | 62265 |
| 2024-02-13 | 28.64 | $28.52 | 49100 |
| 2024-02-12 | 28.66 | $28.96 | 21760 |
| 2024-02-09 | 28.63 | $27.92 | 33500 |
| 2024-02-08 | 28.58 | $28.47 | 35305 |
| 2024-02-07 | 28.56 | $28.08 | 34438 |
| 2024-02-06 | 28.58 | $27.79 | 35100 |
| 2024-02-05 | 28.60 | $28.00 | 32700 |
| 2024-02-02 | 28.66 | $28.23 | 78500 |
| 2024-02-01 | 28.67 | $28.90 | 103346 |
| 2024-01-31 | 28.64 | $29.53 | 22700 |
| 2024-01-30 | 28.54 | $30.05 | 29400 |
| 2024-01-29 | 28.37 | $29.29 | 39919 |
| 2024-01-26 | 28.26 | $29.72 | 68825 |
| 2024-01-25 | 28.15 | $28.52 | 61300 |
| 2024-01-24 | 28.15 | $29.04 | 65614 |
| 2024-01-23 | 28.17 | $28.23 | 68700 |
| 2024-01-22 | 28.15 | $27.72 | 26000 |
| 2024-01-19 | 28.10 | $28.34 | 46690 |
| 2024-01-18 | 28.03 | $28.56 | 31800 |
| 2024-01-17 | 27.95 | $28.85 | 33300 |
| 2024-01-16 | 27.80 | $29.00 | 46611 |
| 2024-01-12 | 27.58 | $28.32 | 35453 |
| 2024-01-11 | 27.37 | $27.00 | 109725 |
| 2024-01-10 | 27.20 | $27.98 | 49100 |
| 2024-01-09 | 27.05 | $28.47 | 40733 |
| 2024-01-08 | 26.99 | $28.33 | 49500 |
| 2024-01-05 | 26.78 | $29.05 | 65400 |
| 2024-01-04 | 26.53 | $28.48 | 37200 |
| 2024-01-03 | 26.31 | $28.27 | 76439 |
| 2024-01-02 | 26.10 | $27.50 | 40600 |
| 2023-12-29 | 25.93 | $26.80 | 12713 |
| 2023-12-28 | 25.80 | $27.01 | 41830 |
| 2023-12-27 | 25.77 | $27.55 | 48900 |
| 2023-12-26 | 25.71 | $28.58 | 28538 |
| 2023-12-22 | 25.60 | $29.27 | 40626 |
| 2023-12-21 | 25.46 | $27.94 | 19500 |
| 2023-12-20 | 25.38 | $26.74 | 51700 |
| 2023-12-19 | 25.36 | $26.90 | 36729 |
| 2023-12-18 | 25.33 | $26.90 | 87626 |
| 2023-12-15 | 25.27 | $25.85 | 78209 |
| 2023-12-14 | 25.27 | $24.71 | 61312 |
| 2023-12-13 | 25.33 | $24.00 | 53250 |
| 2023-12-12 | 25.44 | $23.75 | 37800 |
| 2023-12-11 | 25.61 | $24.95 | 31800 |
| 2023-12-08 | 25.72 | $27.21 | 333 |
| 2023-12-07 | 25.70 | $24.10 | 1100 |
| 2023-12-06 | 25.97 | $24.10 | 1550 |
| 2023-12-05 | 26.29 | $24.10 | 1775 |
| 2023-12-04 | 26.61 | $24.10 | 1887 |
| 2023-12-01 | 26.93 | $24.10 | 2000 |
| 2023-11-30 | 27.18 | $24.10 | 800 |
| 2023-11-29 | 27.43 | $26.43 | 100 |
| 2023-11-28 | 27.56 | $26.43 | 1100 |
| 2023-11-27 | 27.69 | $26.35 | 100 |
| 2023-11-24 | 27.75 | $26.35 | 100 |
| 2023-11-22 | 27.80 | $26.35 | 100 |
| 2023-11-21 | 27.86 | $26.35 | 100 |
| 2023-11-20 | 27.92 | $26.36 | 325 |
| 2023-11-17 | 27.97 | $25.73 | 100 |
| 2023-11-16 | 28.06 | $25.73 | 600 |
| 2023-11-15 | 28.15 | $26.10 | 100 |
| 2023-11-14 | 28.22 | $26.10 | 700 |
| 2023-11-13 | 28.29 | $27.13 | 200 |
| 2023-11-10 | 28.31 | $27.10 | 2410 |
| 2023-11-09 | 28.15 | $26.80 | 5140 |
| 2023-11-08 | 28.01 | $29.62 | 2500 |
| 2023-11-07 | 27.73 | $30.51 | 100 |
| 2023-11-06 | 27.40 | $30.51 | 100 |
| 2023-11-03 | 27.08 | $30.51 | 1000 |
| 2023-11-02 | 26.85 | $29.04 | — |
| 2023-11-01 | 26.69 | $29.04 | — |
| 2023-10-31 | 26.54 | $29.04 | — |
| 2023-10-30 | 26.38 | $29.04 | 400 |
| 2023-10-27 | 26.23 | $27.49 | — |
| 2023-10-26 | 26.15 | $27.49 | — |
| 2023-10-25 | 26.07 | $27.49 | — |
| 2023-10-24 | 26.00 | $27.49 | — |
| 2023-10-23 | 25.92 | $27.49 | — |
| 2023-10-20 | 25.84 | $27.49 | — |
| 2023-10-19 | 25.76 | $27.49 | — |
| 2023-10-18 | 25.56 | $27.49 | — |
| 2023-10-17 | 25.36 | $27.49 | 100 |
| 2023-10-16 | 25.17 | $27.49 | 5200 |
| 2023-10-13 | 24.97 | $24.00 | 100 |
| 2023-10-12 | 24.92 | $24.00 | 100 |
| 2023-10-11 | 24.87 | $24.00 | 100 |
| 2023-10-10 | 24.82 | $24.00 | 100 |
| 2023-10-09 | 24.77 | $24.00 | 100 |
| 2023-10-06 | 24.72 | $25.92 | — |
| 2023-10-05 | 24.55 | $25.92 | — |
| 2023-10-04 | 24.38 | $25.92 | 100 |
| 2023-10-03 | 24.21 | $25.92 | 100 |
| 2023-10-02 | 24.04 | $25.92 | 100 |
| 2023-09-29 | 23.94 | $25.92 | 100 |
| 2023-09-28 | 23.91 | $25.92 | 10000 |
| 2023-09-27 | 23.87 | $26.11 | 1200 |
| 2023-09-26 | 23.83 | $25.87 | 100 |
| 2023-09-25 | 23.81 | $25.87 | 100 |
| 2023-09-22 | 23.72 | $25.87 | 310 |
| 2023-09-21 | 23.64 | $23.56 | — |
| 2023-09-20 | 23.67 | $23.56 | — |
| 2023-09-19 | 23.75 | $23.56 | — |
| 2023-09-18 | 23.80 | $23.56 | 4000 |
| 2023-09-15 | 23.84 | $23.01 | — |
| 2023-09-14 | 23.95 | $23.01 | 100 |
| 2023-09-13 | 24.07 | $23.01 | 100 |
| 2023-09-12 | 24.18 | $23.01 | 100 |
| 2023-09-11 | 24.32 | $23.02 | 4225 |
| 2023-09-08 | 24.29 | $22.50 | 2030 |
| 2023-09-07 | 24.20 | $22.48 | 600 |
| 2023-09-06 | 24.18 | $22.50 | 1010 |
| 2023-09-05 | 24.11 | $22.55 | 1000 |
| 2023-09-01 | 24.01 | $23.97 | 100 |
| 2023-08-31 | 23.82 | $25.20 | 600 |
| 2023-08-30 | 23.58 | $25.20 | 100 |
| 2023-08-29 | 23.32 | $25.20 | 200 |
| 2023-08-28 | 23.20 | $25.50 | 100 |
| 2023-08-25 | 23.17 | $24.20 | 100 |
| 2023-08-24 | 23.29 | $24.20 | 100 |
| 2023-08-23 | 23.08 | $24.20 | 2700 |
| 2023-08-22 | 22.81 | $25.08 | 100 |
| 2023-08-21 | 22.43 | $24.50 | 100 |
| 2023-08-18 | 22.03 | $24.50 | 200 |
| 2023-08-17 | 21.41 | $25.25 | — |
| 2023-08-16 | 20.70 | $25.25 | 2140 |
| 2023-08-15 | 19.87 | $25.25 | 2100 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
53.71
2026-07-16
Close Price
$56.77
Vol: 519537
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.76
Average
31.06
Maximum
54.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.71 | $56.77 | 519537 |
| 2026-07-15 | 53.39 | $56.65 | 562243 |
| 2026-07-14 | 53.04 | $56.73 | 526400 |
| 2026-07-13 | 52.65 | $54.20 | 269469 |
| 2026-07-10 | 52.49 | $54.94 | 286002 |
| 2026-07-09 | 52.23 | $52.23 | 637495 |
| 2026-07-08 | 52.23 | $55.04 | 359679 |
| 2026-07-07 | 51.94 | $53.72 | 353802 |
| 2026-07-06 | 51.75 | $53.35 | 671443 |
| 2026-07-02 | 51.58 | $53.11 | 370889 |
| 2026-07-01 | 51.42 | $49.94 | 298240 |
| 2026-06-30 | 51.58 | $50.12 | 422083 |
| 2026-06-29 | 51.73 | $49.60 | 443422 |
| 2026-06-26 | 51.96 | $49.88 | 569745 |
| 2026-06-25 | 52.17 | $51.88 | 479265 |
| 2026-06-24 | 52.20 | $54.44 | 682160 |
| 2026-06-23 | 51.97 | $56.64 | 566368 |
| 2026-06-22 | 51.48 | $54.99 | 988100 |
| 2026-06-18 | 51.11 | $52.48 | 474266 |
| 2026-06-17 | 50.96 | $51.03 | 308200 |
| 2026-06-16 | 50.96 | $52.00 | 374777 |
| 2026-06-15 | 50.85 | $53.19 | 535600 |
| 2026-06-12 | 50.60 | $52.74 | 501126 |
| 2026-06-11 | 50.38 | $49.76 | 387780 |
| 2026-06-10 | 50.44 | $49.20 | 159054 |
| 2026-06-09 | 50.57 | $49.04 | 347990 |
| 2026-06-08 | 50.73 | $47.85 | 230300 |
| 2026-06-05 | 51.04 | $47.74 | 345931 |
| 2026-06-04 | 51.38 | $47.50 | 246838 |
| 2026-06-03 | 51.79 | $47.65 | 324441 |
| 2026-06-02 | 52.23 | $48.18 | 502751 |
| 2026-06-01 | 52.65 | $48.60 | 388933 |
| 2026-05-29 | 53.08 | $47.21 | 812649 |
| 2026-05-28 | 53.70 | $48.12 | 602241 |
| 2026-05-27 | 54.28 | $51.19 | 649713 |
| 2026-05-26 | 54.61 | $53.55 | 643050 |
| 2026-05-22 | 54.72 | $54.07 | 482107 |
| 2026-05-21 | 54.79 | $55.98 | 466918 |
| 2026-05-20 | 54.66 | $56.77 | 521000 |
| 2026-05-19 | 54.44 | $54.37 | 550817 |
| 2026-05-18 | 54.45 | $55.81 | 659030 |
| 2026-05-15 | 54.31 | $55.12 | 532488 |
| 2026-05-14 | 54.22 | $54.59 | 1.1M |
| 2026-05-13 | 54.18 | $54.44 | 932704 |
| 2026-05-12 | 54.16 | $56.65 | 317008 |
| 2026-05-11 | 53.89 | $55.93 | 365131 |
| 2026-05-08 | 53.68 | $56.20 | 349533 |
| 2026-05-07 | 53.41 | $56.74 | 263996 |
| 2026-05-06 | 53.06 | $54.80 | 356900 |
| 2026-05-05 | 52.88 | $56.93 | 208820 |
| 2026-05-04 | 52.45 | $55.39 | 209800 |
| 2026-05-01 | 52.14 | $55.11 | 355934 |
| 2026-04-30 | 51.83 | $55.24 | 350199 |
| 2026-04-29 | 51.47 | $54.26 | 438015 |
| 2026-04-28 | 51.18 | $54.67 | 316700 |
| 2026-04-27 | 50.81 | $54.24 | 435557 |
| 2026-04-24 | 50.45 | $53.11 | 335634 |
| 2026-04-23 | 50.17 | $50.57 | 287277 |
| 2026-04-22 | 50.13 | $50.56 | 478925 |
| 2026-04-21 | 50.09 | $51.08 | 388435 |
| 2026-04-20 | 49.98 | $52.74 | 389200 |
| 2026-04-17 | 49.69 | $51.60 | 814470 |
| 2026-04-16 | 49.49 | $49.65 | 313079 |
| 2026-04-15 | 49.47 | $50.87 | 279685 |
| 2026-04-14 | 49.33 | $48.50 | 268200 |
| 2026-04-13 | 49.41 | $49.70 | 315531 |
| 2026-04-10 | 49.38 | $49.02 | 285700 |
| 2026-04-09 | 49.42 | $50.28 | 358200 |
| 2026-04-08 | 49.33 | $50.95 | 578761 |
| 2026-04-07 | 49.16 | $50.03 | 418800 |
| 2026-04-06 | 49.07 | $51.36 | 672047 |
| 2026-04-02 | 48.83 | $51.75 | 802000 |
| 2026-04-01 | 48.52 | $50.39 | 399852 |
| 2026-03-31 | 48.32 | $50.59 | 1.5M |
| 2026-03-30 | 48.08 | $49.65 | 396297 |
| 2026-03-27 | 47.92 | $49.90 | 287200 |
| 2026-03-26 | 47.71 | $49.01 | 329244 |
| 2026-03-25 | 47.57 | $48.44 | 641143 |
| 2026-03-24 | 47.48 | $50.62 | 653785 |
| 2026-03-23 | 47.15 | $48.04 | 384618 |
| 2026-03-20 | 47.06 | $46.12 | 364392 |
| 2026-03-19 | 47.15 | $47.15 | 414757 |
| 2026-03-18 | 47.15 | $47.47 | 384736 |
| 2026-03-17 | 47.12 | $46.70 | 483300 |
| 2026-03-16 | 47.16 | $45.72 | 383300 |
| 2026-03-13 | 47.32 | $43.86 | 425228 |
| 2026-03-12 | 47.68 | $44.68 | 473246 |
| 2026-03-11 | 48.00 | $47.45 | 509128 |
| 2026-03-10 | 48.05 | $49.23 | 559235 |
| 2026-03-09 | 47.93 | $48.57 | 631838 |
| 2026-03-06 | 47.86 | $47.69 | 690600 |
| 2026-03-05 | 47.88 | $48.81 | 810549 |
| 2026-03-04 | 47.78 | $50.82 | 664700 |
| 2026-03-03 | 47.46 | $51.28 | 1.3M |
| 2026-03-02 | 47.06 | $54.82 | 1.4M |
| 2026-02-27 | 46.25 | $54.05 | 754900 |
| 2026-02-26 | 45.42 | $53.20 | 644226 |
| 2026-02-25 | 44.61 | $52.63 | 429331 |
| 2026-02-24 | 43.76 | $52.82 | 639612 |
| 2026-02-23 | 42.81 | $49.99 | 561951 |
| 2026-02-20 | 42.05 | $49.20 | 529386 |
| 2026-02-19 | 41.30 | $46.78 | 739111 |
| 2026-02-18 | 40.72 | $44.31 | 343508 |
| 2026-02-17 | 40.34 | $42.71 | 652929 |
| 2026-02-13 | 40.10 | $42.98 | 218014 |
| 2026-02-12 | 39.79 | $41.67 | 386600 |
| 2026-02-11 | 39.59 | $42.69 | 309059 |
| 2026-02-10 | 39.27 | $41.04 | 269321 |
| 2026-02-09 | 39.08 | $40.38 | 295721 |
| 2026-02-06 | 38.94 | $40.32 | 252802 |
| 2026-02-05 | 38.80 | $38.93 | 187608 |
| 2026-02-04 | 38.79 | $39.14 | 397167 |
| 2026-02-03 | 38.75 | $40.92 | 410625 |
| 2026-02-02 | 38.52 | $40.56 | 536000 |
| 2026-01-30 | 38.31 | $40.49 | 475933 |
| 2026-01-29 | 38.08 | $40.21 | 300843 |
| 2026-01-28 | 37.85 | $40.32 | 464336 |
| 2026-01-27 | 37.59 | $39.45 | 531162 |
| 2026-01-26 | 37.40 | $38.69 | 566528 |
| 2026-01-23 | 37.26 | $37.99 | 634227 |
| 2026-01-22 | 37.18 | $37.29 | 521933 |
| 2026-01-21 | 37.17 | $38.38 | 1.1M |
| 2026-01-20 | 37.04 | $38.90 | 313500 |
| 2026-01-16 | 36.85 | $39.56 | 220443 |
| 2026-01-15 | 36.56 | $39.25 | 380012 |
| 2026-01-14 | 36.28 | $40.36 | 560300 |
| 2026-01-13 | 35.85 | $40.50 | 572119 |
| 2026-01-12 | 35.36 | $38.80 | 436800 |
| 2026-01-09 | 35.00 | $38.05 | 245208 |
| 2026-01-08 | 34.68 | $38.32 | 434859 |
| 2026-01-07 | 34.29 | $36.40 | 413300 |
| 2026-01-06 | 34.07 | $33.50 | 585400 |
| 2026-01-05 | 34.13 | $32.98 | 310965 |
| 2026-01-02 | 34.25 | $31.96 | 276000 |
| 2025-12-31 | 34.49 | $33.84 | 283259 |
| 2025-12-30 | 34.56 | $33.36 | 143700 |
| 2025-12-29 | 34.69 | $33.62 | 201047 |
| 2025-12-26 | 34.80 | $33.48 | 196704 |
| 2025-12-24 | 34.94 | $32.68 | 107800 |
| 2025-12-23 | 35.18 | $32.60 | 519000 |
| 2025-12-22 | 35.45 | $33.66 | 238238 |
| 2025-12-19 | 35.64 | $33.92 | 240602 |
| 2025-12-18 | 35.82 | $34.15 | 283100 |
| 2025-12-17 | 36.00 | $35.57 | 138019 |
| 2025-12-16 | 36.04 | $35.17 | 251202 |
| 2025-12-15 | 36.13 | $35.69 | 106000 |
| 2025-12-12 | 36.18 | $35.77 | 151800 |
| 2025-12-11 | 36.22 | $36.25 | 164300 |
| 2025-12-10 | 36.22 | $35.77 | 241891 |
| 2025-12-09 | 36.27 | $36.14 | 356283 |
| 2025-12-08 | 36.28 | $36.75 | 460700 |
| 2025-12-05 | 36.23 | $37.07 | 363824 |
| 2025-12-04 | 36.14 | $36.18 | 142900 |
| 2025-12-03 | 36.14 | $36.26 | 269881 |
| 2025-12-02 | 36.13 | $36.17 | 251800 |
| 2025-12-01 | 36.12 | $36.53 | 265300 |
| 2025-11-28 | 36.08 | $36.84 | 150100 |
| 2025-11-26 | 36.00 | $37.05 | 404210 |
| 2025-11-25 | 35.89 | $36.86 | 394721 |
| 2025-11-24 | 35.79 | $36.97 | 537907 |
| 2025-11-21 | 35.66 | $37.52 | 521000 |
| 2025-11-20 | 35.47 | $36.78 | 451863 |
| 2025-11-19 | 35.33 | $37.01 | 808000 |
| 2025-11-18 | 35.15 | $39.62 | 363333 |
| 2025-11-17 | 34.68 | $38.94 | 283300 |
| 2025-11-14 | 34.24 | $38.43 | 320335 |
| 2025-11-13 | 33.79 | $39.00 | 718200 |
| 2025-11-12 | 33.25 | $35.86 | 134344 |
| 2025-11-11 | 32.97 | $35.25 | 169507 |
| 2025-11-10 | 32.73 | $34.13 | 103035 |
| 2025-11-07 | 32.58 | $33.52 | 80500 |
| 2025-11-06 | 32.49 | $33.56 | 144300 |
| 2025-11-05 | 32.37 | $33.06 | 95716 |
| 2025-11-04 | 32.30 | $33.32 | 274300 |
| 2025-11-03 | 32.19 | $34.37 | 265442 |
| 2025-10-31 | 31.96 | $35.56 | 429562 |
| 2025-10-30 | 31.58 | $34.20 | 268800 |
| 2025-10-29 | 31.31 | $34.29 | 304931 |
| 2025-10-28 | 31.00 | $33.55 | 209628 |
| 2025-10-27 | 30.73 | $33.30 | 124929 |
| 2025-10-24 | 30.46 | $32.50 | 237907 |
| 2025-10-23 | 30.24 | $33.10 | 327700 |
| 2025-10-22 | 29.94 | $32.20 | 173512 |
| 2025-10-21 | 29.70 | $31.09 | 99021 |
| 2025-10-20 | 29.55 | $31.30 | 157426 |
| 2025-10-17 | 29.37 | $30.83 | 98886 |
| 2025-10-16 | 29.22 | $30.53 | 125700 |
| 2025-10-15 | 29.08 | $29.81 | 107746 |
| 2025-10-14 | 29.00 | $28.87 | 157636 |
| 2025-10-13 | 29.02 | $29.39 | 163027 |
| 2025-10-10 | 28.98 | $28.89 | 155331 |
| 2025-10-09 | 28.99 | $29.25 | 128267 |
| 2025-10-08 | 28.96 | $28.45 | 94800 |
| 2025-10-07 | 29.01 | $28.20 | 127690 |
| 2025-10-06 | 29.10 | $29.20 | 100800 |
| 2025-10-03 | 29.09 | $29.44 | 83832 |
| 2025-10-02 | 29.05 | $28.74 | 172600 |
| 2025-10-01 | 29.08 | $29.44 | 110036 |
| 2025-09-30 | 29.04 | $29.27 | 109404 |
| 2025-09-29 | 29.02 | $29.54 | 131144 |
| 2025-09-26 | 28.97 | $29.50 | 112541 |
| 2025-09-25 | 28.91 | $29.46 | 133800 |
| 2025-09-24 | 28.85 | $30.08 | 126100 |
| 2025-09-23 | 28.72 | $30.52 | 146000 |
| 2025-09-22 | 28.53 | $29.63 | 132816 |
| 2025-09-19 | 28.42 | $29.28 | 98539 |
| 2025-09-18 | 28.33 | $30.19 | 95554 |
| 2025-09-17 | 28.13 | $30.36 | 153820 |
| 2025-09-16 | 27.90 | $30.16 | 340233 |
| 2025-09-15 | 27.66 | $30.75 | 231900 |
| 2025-09-12 | 27.33 | $29.26 | 186924 |
| 2025-09-11 | 27.13 | $28.78 | 98630 |
| 2025-09-10 | 26.96 | $28.08 | 81783 |
| 2025-09-09 | 26.84 | $28.26 | 106521 |
| 2025-09-08 | 26.69 | $28.62 | 131700 |
| 2025-09-05 | 26.49 | $28.23 | 130000 |
| 2025-09-04 | 26.30 | $27.55 | 76019 |
| 2025-09-03 | 26.17 | $27.41 | 126125 |
| 2025-09-02 | 26.04 | $26.85 | 213992 |
| 2025-08-29 | 25.96 | $27.57 | 132549 |
| 2025-08-28 | 25.79 | $26.86 | 93700 |
| 2025-08-27 | 25.67 | $26.71 | 143639 |
| 2025-08-26 | 25.56 | $26.28 | 99546 |
| 2025-08-25 | 25.49 | $26.75 | 106000 |
| 2025-08-22 | 25.35 | $27.28 | 103000 |
| 2025-08-21 | 25.15 | $27.52 | 248700 |
| 2025-08-20 | 24.90 | $26.00 | 79605 |
| 2025-08-19 | 24.79 | $25.47 | 95200 |
| 2025-08-18 | 24.72 | $26.12 | 87900 |
| 2025-08-15 | 24.57 | $25.92 | 71800 |
| 2025-08-14 | 24.43 | $25.55 | 116229 |
| 2025-08-13 | 24.31 | $25.88 | 145310 |
| 2025-08-12 | 24.14 | $24.76 | 184488 |
| 2025-08-11 | 24.08 | $24.20 | 380072 |
| 2025-08-08 | 24.06 | $24.44 | 173851 |
| 2025-08-07 | 24.02 | $24.86 | 126859 |
| 2025-08-06 | 23.94 | $25.24 | 145658 |
| 2025-08-05 | 23.80 | $25.52 | 194300 |
| 2025-08-04 | 23.62 | $24.27 | 66200 |
| 2025-08-01 | 23.55 | $23.60 | 66900 |
| 2025-07-31 | 23.54 | $23.66 | 45200 |
| 2025-07-30 | 23.53 | $24.05 | 81300 |
| 2025-07-29 | 23.48 | $24.29 | 86600 |
| 2025-07-28 | 23.39 | $24.70 | 85339 |
| 2025-07-25 | 23.25 | $23.99 | 100600 |
| 2025-07-24 | 23.17 | $24.46 | 300208 |
| 2025-07-23 | 23.04 | $23.80 | 211112 |
| 2025-07-22 | 22.96 | $22.67 | 71200 |
| 2025-07-21 | 22.99 | $22.63 | 102445 |
| 2025-07-18 | 23.03 | $23.10 | 125061 |
| 2025-07-17 | 23.02 | $22.89 | 44300 |
| 2025-07-16 | 23.03 | $22.68 | 76114 |
| 2025-07-15 | 23.07 | $23.04 | 65023 |
| 2025-07-14 | 23.07 | $23.42 | 47348 |
| 2025-07-11 | 23.04 | $23.96 | 72300 |
| 2025-07-10 | 22.94 | $23.45 | 82600 |
| 2025-07-09 | 22.89 | $23.00 | 70600 |
| 2025-07-08 | 22.88 | $23.36 | 130136 |
| 2025-07-07 | 22.82 | $24.07 | 230147 |
| 2025-07-03 | 22.69 | $23.19 | 167200 |
| 2025-07-02 | 22.64 | $22.15 | 67325 |
| 2025-07-01 | 22.69 | $21.72 | 73400 |
| 2025-06-30 | 22.80 | $21.73 | 182399 |
| 2025-06-27 | 22.91 | $21.93 | 72900 |
| 2025-06-26 | 23.01 | $22.32 | 82432 |
| 2025-06-25 | 23.08 | $22.61 | 77441 |
| 2025-06-24 | 23.13 | $22.55 | 221200 |
| 2025-06-23 | 23.20 | $23.49 | 166900 |
| 2025-06-20 | 23.16 | $23.65 | 195300 |
| 2025-06-18 | 23.11 | $24.03 | 146200 |
| 2025-06-17 | 23.02 | $24.22 | 176225 |
| 2025-06-16 | 22.89 | $23.36 | 204900 |
| 2025-06-13 | 22.84 | $24.17 | 312100 |
| 2025-06-12 | 22.70 | $22.49 | 183400 |
| 2025-06-11 | 22.72 | $22.06 | 135111 |
| 2025-06-10 | 22.79 | $21.72 | 81100 |
| 2025-06-09 | 22.90 | $21.88 | 111246 |
| 2025-06-06 | 23.01 | $21.85 | 131243 |
| 2025-06-05 | 23.14 | $22.27 | 107100 |
| 2025-06-04 | 23.23 | $22.26 | 221494 |
| 2025-06-03 | 23.33 | $22.29 | 221900 |
| 2025-06-02 | 23.44 | $23.27 | 142333 |
| 2025-05-30 | 23.45 | $23.33 | 102737 |
| 2025-05-29 | 23.47 | $23.00 | 74000 |
| 2025-05-28 | 23.52 | $22.77 | 143326 |
| 2025-05-27 | 23.60 | $23.91 | 146717 |
| 2025-05-23 | 23.56 | $23.45 | 104130 |
| 2025-05-22 | 23.57 | $22.56 | 59500 |
| 2025-05-21 | 23.68 | $23.25 | 132905 |
| 2025-05-20 | 23.73 | $23.85 | 89900 |
| 2025-05-19 | 23.71 | $24.60 | 77009 |
| 2025-05-16 | 23.62 | $25.09 | 122347 |
| 2025-05-15 | 23.47 | $23.94 | 317400 |
| 2025-05-14 | 23.42 | $24.88 | 159133 |
| 2025-05-13 | 23.26 | $24.43 | 119187 |
| 2025-05-12 | 23.14 | $24.28 | 86226 |
| 2025-05-09 | 23.02 | $23.72 | 63600 |
| 2025-05-08 | 22.94 | $23.64 | 125000 |
| 2025-05-07 | 22.87 | $24.18 | 83834 |
| 2025-05-06 | 22.73 | $24.61 | 114300 |
| 2025-05-05 | 22.54 | $24.85 | 131206 |
| 2025-05-02 | 22.29 | $23.98 | 131700 |
| 2025-05-01 | 22.11 | $23.73 | 133000 |
| 2025-04-30 | 21.94 | $23.77 | 126874 |
| 2025-04-29 | 21.75 | $23.47 | 74620 |
| 2025-04-28 | 21.57 | $23.14 | 130845 |
| 2025-04-25 | 21.41 | $23.05 | 86641 |
| 2025-04-24 | 21.23 | $22.76 | 130611 |
| 2025-04-23 | 21.07 | $22.01 | 111000 |
| 2025-04-22 | 20.97 | $21.38 | 97178 |
| 2025-04-21 | 20.93 | $21.15 | 76974 |
| 2025-04-17 | 20.91 | $21.52 | 95153 |
| 2025-04-16 | 20.84 | $20.84 | 90901 |
| 2025-04-15 | 20.84 | $20.17 | 167407 |
| 2025-04-14 | 20.91 | $20.64 | 161818 |
| 2025-04-11 | 20.94 | $20.53 | 146816 |
| 2025-04-10 | 20.99 | $19.42 | 108526 |
| 2025-04-09 | 21.15 | $20.06 | 235209 |
| 2025-04-08 | 21.27 | $18.81 | 238530 |
| 2025-04-07 | 21.53 | $19.66 | 401200 |
| 2025-04-04 | 21.72 | $18.54 | 403930 |
| 2025-04-03 | 22.06 | $20.82 | 224700 |
| 2025-04-02 | 22.19 | $21.71 | 89843 |
| 2025-04-01 | 22.24 | $21.76 | 81700 |
| 2025-03-31 | 22.29 | $22.10 | 181400 |
| 2025-03-28 | 22.31 | $22.62 | 304644 |
| 2025-03-27 | 22.27 | $21.92 | 242422 |
| 2025-03-26 | 22.31 | $22.57 | 143228 |
| 2025-03-25 | 22.28 | $22.45 | 85700 |
| 2025-03-24 | 22.27 | $22.82 | 169400 |
| 2025-03-21 | 22.21 | $22.69 | 182522 |
| 2025-03-20 | 22.16 | $23.48 | 157549 |
| 2025-03-19 | 22.02 | $23.34 | 142725 |
| 2025-03-18 | 21.88 | $22.35 | 122228 |
| 2025-03-17 | 21.83 | $22.33 | 112714 |
| 2025-03-14 | 21.78 | $21.82 | 115700 |
| 2025-03-13 | 21.77 | $21.44 | 95316 |
| 2025-03-12 | 21.81 | $21.64 | 193617 |
| 2025-03-11 | 21.83 | $20.75 | 246716 |
| 2025-03-10 | 21.94 | $20.30 | 312800 |
| 2025-03-07 | 22.11 | $21.79 | 104991 |
| 2025-03-06 | 22.15 | $21.28 | 130734 |
| 2025-03-05 | 22.24 | $20.37 | 104807 |
| 2025-03-04 | 22.44 | $20.92 | 188747 |
| 2025-03-03 | 22.60 | $20.64 | 423715 |
| 2025-02-28 | 22.80 | $21.01 | 190649 |
| 2025-02-27 | 22.99 | $20.61 | 239400 |
| 2025-02-26 | 23.24 | $21.64 | 187237 |
| 2025-02-25 | 23.41 | $21.46 | 163451 |
| 2025-02-24 | 23.61 | $22.08 | 490557 |
| 2025-02-21 | 23.77 | $21.96 | 685425 |
| 2025-02-20 | 23.97 | $22.44 | 896706 |
| 2025-02-19 | 24.13 | $24.07 | 141796 |
| 2025-02-18 | 24.13 | $24.46 | 116824 |
| 2025-02-14 | 24.10 | $24.34 | 184936 |
| 2025-02-13 | 24.07 | $24.23 | 144600 |
| 2025-02-12 | 24.06 | $24.35 | 164022 |
| 2025-02-11 | 24.02 | $24.34 | 181500 |
| 2025-02-10 | 23.99 | $24.69 | 132000 |
| 2025-02-07 | 23.92 | $24.76 | 88400 |
| 2025-02-06 | 23.83 | $24.94 | 175123 |
| 2025-02-05 | 23.71 | $25.59 | 138700 |
| 2025-02-04 | 23.51 | $25.86 | 347034 |
| 2025-02-03 | 23.27 | $24.78 | 112398 |
| 2025-01-31 | 23.11 | $24.19 | 173833 |
| 2025-01-30 | 22.99 | $24.35 | 169693 |
| 2025-01-29 | 22.85 | $23.62 | 220908 |
| 2025-01-28 | 22.77 | $22.91 | 165490 |
| 2025-01-27 | 22.76 | $22.54 | 203700 |
| 2025-01-24 | 22.78 | $22.84 | 247800 |
| 2025-01-23 | 22.77 | $23.55 | 184300 |
| 2025-01-22 | 22.69 | $22.92 | 279894 |
| 2025-01-21 | 22.67 | $22.61 | 248026 |
| 2025-01-17 | 22.67 | $23.60 | 298543 |
| 2025-01-16 | 22.57 | $23.86 | 323400 |
| 2025-01-15 | 22.44 | $25.26 | 216227 |
| 2025-01-14 | 22.14 | $24.89 | 261600 |
| 2025-01-13 | 21.85 | $25.05 | 489700 |
| 2025-01-10 | 21.52 | $24.27 | 496400 |
| 2025-01-08 | 21.23 | $22.05 | 351100 |
| 2025-01-07 | 21.14 | $22.53 | 318300 |
| 2025-01-06 | 20.99 | $20.71 | 147926 |
| 2025-01-03 | 21.02 | $21.16 | 146286 |
| 2025-01-02 | 21.01 | $21.58 | 278300 |
| 2024-12-31 | 20.95 | $21.26 | 99535 |
| 2024-12-30 | 20.91 | $20.69 | 187603 |
| 2024-12-27 | 20.94 | $21.02 | 214712 |
| 2024-12-26 | 20.93 | $20.91 | 150700 |
| 2024-12-24 | 20.93 | $21.57 | 213100 |
| 2024-12-23 | 20.86 | $20.42 | 228644 |
| 2024-12-20 | 20.91 | $18.83 | 164939 |
| 2024-12-19 | 21.13 | $19.15 | 260025 |
| 2024-12-18 | 21.34 | $19.23 | 176810 |
| 2024-12-17 | 21.56 | $19.00 | 179500 |
| 2024-12-16 | 21.83 | $19.35 | 212872 |
| 2024-12-13 | 22.09 | $19.97 | 285077 |
| 2024-12-12 | 22.31 | $19.19 | 349907 |
| 2024-12-11 | 22.64 | $19.95 | 348632 |
| 2024-12-10 | 22.93 | $20.85 | 128500 |
| 2024-12-09 | 23.15 | $21.02 | 160300 |
| 2024-12-06 | 23.37 | $21.32 | 160641 |
| 2024-12-05 | 23.59 | $21.79 | 185820 |
| 2024-12-04 | 23.77 | $22.11 | 236500 |
| 2024-12-03 | 23.95 | $22.87 | 415800 |
| 2024-12-02 | 24.06 | $21.41 | 218750 |
| 2024-11-29 | 24.34 | $22.18 | 180200 |
| 2024-11-27 | 24.57 | $22.08 | 250831 |
| 2024-11-26 | 24.83 | $22.04 | 176735 |
| 2024-11-25 | 25.13 | $22.99 | 178040 |
| 2024-11-22 | 25.35 | $23.58 | 164700 |
| 2024-11-21 | 25.54 | $23.33 | 213600 |
| 2024-11-20 | 25.77 | $24.07 | 108000 |
| 2024-11-19 | 25.95 | $24.56 | 130588 |
| 2024-11-18 | 26.10 | $24.03 | 169220 |
| 2024-11-15 | 26.31 | $23.66 | 156134 |
| 2024-11-14 | 26.59 | $24.20 | 150318 |
| 2024-11-13 | 26.84 | $23.97 | 267033 |
| 2024-11-12 | 27.15 | $22.90 | 370616 |
| 2024-11-11 | 27.59 | $23.30 | 235864 |
| 2024-11-08 | 28.04 | $23.71 | 530186 |
| 2024-11-07 | 28.50 | $25.82 | 115100 |
| 2024-11-06 | 28.78 | $25.41 | 160200 |
| 2024-11-05 | 29.14 | $25.22 | 90032 |
| 2024-11-04 | 29.55 | $25.61 | 158600 |
| 2024-11-01 | 29.97 | $26.18 | 117032 |
| 2024-10-31 | 30.36 | $26.51 | 190111 |
| 2024-10-30 | 30.77 | $26.84 | 360939 |
| 2024-10-29 | 31.18 | $28.59 | 136424 |
| 2024-10-28 | 31.46 | $27.98 | 235848 |
| 2024-10-25 | 31.82 | $29.00 | 133900 |
| 2024-10-24 | 32.12 | $29.00 | 187722 |
| 2024-10-23 | 32.45 | $29.70 | 215800 |
| 2024-10-22 | 32.74 | $30.93 | 68800 |
| 2024-10-21 | 32.93 | $31.53 | 39427 |
| 2024-10-18 | 33.07 | $31.94 | 46333 |
| 2024-10-17 | 33.19 | $31.98 | 67346 |
| 2024-10-16 | 33.32 | $32.22 | 41343 |
| 2024-10-15 | 33.44 | $32.01 | 102600 |
| 2024-10-14 | 33.59 | $33.20 | 91500 |
| 2024-10-11 | 33.63 | $34.51 | 68744 |
| 2024-10-10 | 33.53 | $34.80 | 32215 |
| 2024-10-09 | 33.40 | $34.18 | 57900 |
| 2024-10-08 | 33.32 | $34.67 | 55816 |
| 2024-10-07 | 33.18 | $35.63 | 106027 |
| 2024-10-04 | 32.92 | $34.45 | 46414 |
| 2024-10-03 | 32.76 | $34.99 | 108600 |
| 2024-10-02 | 32.52 | $34.12 | 90520 |
| 2024-10-01 | 32.35 | $33.10 | 82300 |
| 2024-09-30 | 32.28 | $32.63 | 90058 |
| 2024-09-27 | 32.24 | $33.06 | 81125 |
| 2024-09-26 | 32.15 | $33.37 | 133020 |
| 2024-09-25 | 32.02 | $32.29 | 162054 |
| 2024-09-24 | 32.00 | $33.58 | 90500 |
| 2024-09-23 | 31.83 | $33.06 | 136300 |
| 2024-09-20 | 31.70 | $32.70 | 123900 |
| 2024-09-19 | 31.59 | $34.05 | 151900 |
| 2024-09-18 | 31.34 | $33.08 | 138311 |
| 2024-09-17 | 31.15 | $33.28 | 88900 |
| 2024-09-16 | 30.93 | $33.32 | 143689 |
| 2024-09-13 | 30.68 | $32.36 | 193600 |
| 2024-09-12 | 30.50 | $31.85 | 385592 |
| 2024-09-11 | 30.36 | $29.99 | 68445 |
| 2024-09-10 | 30.40 | $29.68 | 49000 |
| 2024-09-09 | 30.47 | $29.92 | 112749 |
| 2024-09-06 | 30.53 | $30.17 | 30700 |
| 2024-09-05 | 30.57 | $29.96 | 65100 |
| 2024-09-04 | 30.63 | $30.01 | 54200 |
| 2024-09-03 | 30.70 | $30.25 | 123200 |
| 2024-08-30 | 30.74 | $31.46 | 84705 |
| 2024-08-29 | 30.67 | $30.71 | 30633 |
| 2024-08-28 | 30.66 | $30.10 | 84329 |
| 2024-08-27 | 30.72 | $30.74 | 86331 |
| 2024-08-26 | 30.72 | $30.99 | 122828 |
| 2024-08-23 | 30.69 | $30.41 | 40800 |
| 2024-08-22 | 30.72 | $29.98 | 53400 |
| 2024-08-21 | 30.80 | $30.37 | 94011 |
| 2024-08-20 | 30.84 | $30.96 | 105124 |
| 2024-08-19 | 30.83 | $31.49 | 123148 |
| 2024-08-16 | 30.76 | $31.58 | 82303 |
| 2024-08-15 | 30.68 | $31.52 | 66304 |
| 2024-08-14 | 30.59 | $30.50 | 55914 |
| 2024-08-13 | 30.60 | $30.26 | 77499 |
| 2024-08-12 | 30.63 | $30.49 | 86800 |
| 2024-08-09 | 30.65 | $30.47 | 124871 |
| 2024-08-08 | 30.67 | $29.62 | 32800 |
| 2024-08-07 | 30.78 | $29.35 | 55391 |
| 2024-08-06 | 30.93 | $29.40 | 53800 |
| 2024-08-05 | 31.09 | $29.01 | 72800 |
| 2024-08-02 | 31.30 | $29.40 | 166868 |
| 2024-08-01 | 31.51 | $31.63 | 54500 |
| 2024-07-31 | 31.49 | $32.49 | 58421 |
| 2024-07-30 | 31.39 | $31.89 | 56832 |
| 2024-07-29 | 31.33 | $31.78 | 39312 |
| 2024-07-26 | 31.29 | $31.16 | 35147 |
| 2024-07-25 | 31.30 | $31.11 | 80500 |
| 2024-07-24 | 31.32 | $31.52 | 93900 |
| 2024-07-23 | 31.30 | $32.47 | 100631 |
| 2024-07-22 | 31.18 | $32.00 | 67534 |
| 2024-07-19 | 31.09 | $30.43 | 29100 |
| 2024-07-18 | 31.16 | $30.03 | 53400 |
| 2024-07-17 | 31.28 | $30.60 | 36336 |
| 2024-07-16 | 31.35 | $30.98 | 33700 |
| 2024-07-15 | 31.39 | $30.48 | 55600 |
| 2024-07-12 | 31.48 | $30.11 | 68146 |
| 2024-07-11 | 31.63 | $30.25 | 112635 |
| 2024-07-10 | 31.77 | $30.68 | 37100 |
| 2024-07-09 | 31.89 | $30.46 | 64712 |
| 2024-07-08 | 32.04 | $30.49 | 79712 |
| 2024-07-05 | 32.20 | $31.17 | 65400 |
| 2024-07-03 | 32.31 | $32.27 | 12811 |
| 2024-07-02 | 32.32 | $31.92 | 35422 |
| 2024-07-01 | 32.36 | $31.20 | 68221 |
| 2024-06-28 | 32.48 | $32.14 | 22900 |
| 2024-06-27 | 32.52 | $31.99 | 17571 |
| 2024-06-26 | 32.57 | $32.11 | 34208 |
| 2024-06-25 | 32.62 | $31.42 | 33400 |
| 2024-06-24 | 32.75 | $32.18 | 62315 |
| 2024-06-21 | 32.81 | $32.36 | 50700 |
| 2024-06-20 | 32.85 | $31.88 | 72700 |
| 2024-06-18 | 32.96 | $31.12 | 43145 |
| 2024-06-17 | 33.15 | $30.20 | 59700 |
| 2024-06-14 | 33.46 | $30.15 | 137733 |
| 2024-06-13 | 33.81 | $31.30 | 80800 |
| 2024-06-12 | 34.07 | $32.73 | 24600 |
| 2024-06-11 | 34.21 | $32.71 | 71548 |
| 2024-06-10 | 34.37 | $33.60 | 29442 |
| 2024-06-07 | 34.45 | $33.65 | 35100 |
| 2024-06-06 | 34.54 | $33.26 | 49832 |
| 2024-06-05 | 34.67 | $33.90 | 46100 |
| 2024-06-04 | 34.75 | $34.80 | 66000 |
| 2024-06-03 | 34.75 | $36.24 | 54600 |
| 2024-05-31 | 34.59 | $36.14 | 26418 |
| 2024-05-30 | 34.43 | $35.76 | 29944 |
| 2024-05-29 | 34.29 | $35.75 | 34000 |
| 2024-05-28 | 34.13 | $36.35 | 37500 |
| 2024-05-24 | 33.90 | $36.04 | 40600 |
| 2024-05-23 | 33.68 | $35.04 | 53426 |
| 2024-05-22 | 33.53 | $35.55 | 60700 |
| 2024-05-21 | 33.32 | $36.13 | 47884 |
| 2024-05-20 | 33.02 | $35.94 | 63500 |
| 2024-05-17 | 32.72 | $34.93 | 37300 |
| 2024-05-16 | 32.48 | $34.89 | 66318 |
| 2024-05-15 | 32.23 | $34.43 | 44684 |
| 2024-05-14 | 32.00 | $33.86 | 68900 |
| 2024-05-13 | 31.80 | $33.68 | 26400 |
| 2024-05-10 | 31.60 | $33.08 | 53315 |
| 2024-05-09 | 31.45 | $33.31 | 44319 |
| 2024-05-08 | 31.25 | $32.63 | 43628 |
| 2024-05-07 | 31.11 | $32.24 | 37300 |
| 2024-05-06 | 30.99 | $32.15 | 29445 |
| 2024-05-03 | 30.87 | $31.88 | 28400 |
| 2024-05-02 | 30.76 | $31.10 | 25802 |
| 2024-05-01 | 30.73 | $30.64 | 15700 |
| 2024-04-30 | 30.73 | $31.31 | 24413 |
| 2024-04-29 | 30.67 | $31.51 | 29803 |
| 2024-04-26 | 30.59 | $31.41 | 57700 |
| 2024-04-25 | 30.50 | $30.80 | 19000 |
| 2024-04-24 | 30.47 | $30.39 | 13700 |
| 2024-04-23 | 30.48 | $30.39 | 21837 |
| 2024-04-22 | 30.48 | $30.35 | 26600 |
| 2024-04-19 | 30.50 | $30.55 | 21000 |
| 2024-04-18 | 30.49 | $30.07 | 38708 |
| 2024-04-17 | 30.54 | $30.60 | 19600 |
| 2024-04-16 | 30.53 | $30.56 | 31002 |
| 2024-04-15 | 30.53 | $30.48 | 48325 |
| 2024-04-12 | 30.53 | $30.91 | 76727 |
| 2024-04-11 | 30.49 | $31.86 | 58802 |
| 2024-04-10 | 30.35 | $30.70 | 56128 |
| 2024-04-09 | 30.31 | $30.44 | 21626 |
| 2024-04-08 | 30.30 | $30.62 | 55800 |
| 2024-04-05 | 30.27 | $31.18 | 37600 |
| 2024-04-04 | 30.17 | $30.71 | 34100 |
| 2024-04-03 | 30.11 | $31.38 | 38650 |
| 2024-04-02 | 29.98 | $30.36 | 43021 |
| 2024-04-01 | 29.94 | $30.10 | 104233 |
| 2024-03-28 | 29.92 | $29.99 | 10100 |
| 2024-03-27 | 29.91 | $30.05 | 15529 |
| 2024-03-26 | 29.90 | $29.84 | 35700 |
| 2024-03-25 | 29.91 | $30.02 | 14338 |
| 2024-03-22 | 29.89 | $29.89 | 26835 |
| 2024-03-21 | 29.90 | $30.41 | 37100 |
| 2024-03-20 | 29.84 | $29.98 | 46200 |
| 2024-03-19 | 29.83 | $30.22 | 53448 |
| 2024-03-18 | 29.79 | $31.05 | 72800 |
| 2024-03-15 | 29.65 | $31.34 | 169018 |
| 2024-03-14 | 29.47 | $30.18 | 45311 |
| 2024-03-13 | 29.40 | $29.09 | 33248 |
| 2024-03-12 | 29.43 | $28.60 | 49800 |
| 2024-03-11 | 29.52 | $28.95 | 21339 |
| 2024-03-08 | 29.58 | $29.00 | 63900 |
| 2024-03-07 | 29.64 | $30.29 | 59638 |
| 2024-03-06 | 29.57 | $30.30 | 37700 |
| 2024-03-05 | 29.50 | $30.06 | 66841 |
| 2024-03-04 | 29.44 | $29.62 | 59342 |
| 2024-03-01 | 29.42 | $29.63 | 85400 |
| 2024-02-29 | 29.40 | $29.23 | 122000 |
| 2024-02-28 | 29.41 | $30.15 | 53800 |
| 2024-02-27 | 29.34 | $30.27 | 272110 |
| 2024-02-26 | 29.24 | $31.22 | 138029 |
| 2024-02-23 | 29.03 | $29.20 | 48709 |
| 2024-02-22 | 29.01 | $29.29 | 40121 |
| 2024-02-21 | 28.98 | $29.76 | 54700 |
| 2024-02-20 | 28.90 | $30.07 | 34441 |
| 2024-02-16 | 28.78 | $30.17 | 42900 |
| 2024-02-15 | 28.63 | $29.65 | 88102 |
| 2024-02-14 | 28.52 | $29.28 | 62265 |
| 2024-02-13 | 28.44 | $28.52 | 49100 |
| 2024-02-12 | 28.43 | $28.96 | 21760 |
| 2024-02-09 | 28.38 | $27.92 | 33500 |
| 2024-02-08 | 28.43 | $28.47 | 35305 |
| 2024-02-07 | 28.42 | $28.08 | 34438 |
| 2024-02-06 | 28.46 | $27.79 | 35100 |
| 2024-02-05 | 28.53 | $28.00 | 32700 |
| 2024-02-02 | 28.58 | $28.23 | 78500 |
| 2024-02-01 | 28.62 | $28.90 | 103346 |
| 2024-01-31 | 28.59 | $29.53 | 22700 |
| 2024-01-30 | 28.49 | $30.05 | 29400 |
| 2024-01-29 | 28.33 | $29.29 | 39919 |
| 2024-01-26 | 28.23 | $29.72 | 68825 |
| 2024-01-25 | 28.07 | $28.52 | 61300 |
| 2024-01-24 | 28.02 | $29.04 | 65614 |
| 2024-01-23 | 27.91 | $28.23 | 68700 |
| 2024-01-22 | 27.88 | $27.72 | 26000 |
| 2024-01-19 | 27.90 | $28.34 | 46690 |
| 2024-01-18 | 27.85 | $28.56 | 31800 |
| 2024-01-17 | 27.77 | $28.85 | 33300 |
| 2024-01-16 | 27.66 | $29.00 | 46611 |
| 2024-01-12 | 27.52 | $28.32 | 35453 |
| 2024-01-11 | 27.44 | $27.00 | 109725 |
| 2024-01-10 | 27.48 | $27.98 | 49100 |
| 2024-01-09 | 27.43 | $28.47 | 40733 |
| 2024-01-08 | 27.32 | $28.33 | 49500 |
| 2024-01-05 | 27.21 | $29.05 | 65400 |
| 2024-01-04 | 27.02 | $28.48 | 37200 |
| 2024-01-03 | 26.87 | $28.27 | 76439 |
| 2024-01-02 | 26.72 | $27.50 | 40600 |
| 2023-12-29 | 26.64 | $26.80 | 12713 |
| 2023-12-28 | 26.62 | $27.01 | 41830 |
| 2023-12-27 | 26.58 | $27.55 | 48900 |
| 2023-12-26 | 26.48 | $28.58 | 28538 |
| 2023-12-22 | 26.26 | $29.27 | 40626 |
| 2023-12-21 | 25.94 | $27.94 | 19500 |
| 2023-12-20 | 25.73 | $26.74 | 51700 |
| 2023-12-19 | 25.62 | $26.90 | 36729 |
| 2023-12-18 | 25.49 | $26.90 | 87626 |
| 2023-12-15 | 25.34 | $25.85 | 78209 |
| 2023-12-14 | 25.29 | $24.71 | 61312 |
| 2023-12-13 | 25.35 | $24.00 | 53250 |
| 2023-12-12 | 25.49 | $23.75 | 37800 |
| 2023-12-11 | 25.67 | $24.95 | 31800 |
| 2023-12-08 | 25.75 | $27.21 | 333 |
| 2023-12-07 | 25.59 | $24.10 | 1100 |
| 2023-12-06 | 25.75 | $24.10 | 1550 |
| 2023-12-05 | 25.92 | $24.10 | 1775 |
| 2023-12-04 | 26.12 | $24.10 | 1887 |
| 2023-12-01 | 26.33 | $24.10 | 2000 |
| 2023-11-30 | 26.56 | $24.10 | 800 |
| 2023-11-29 | 26.82 | $26.43 | 100 |
| 2023-11-28 | 26.86 | $26.43 | 1100 |
| 2023-11-27 | 26.91 | $26.35 | 100 |
| 2023-11-24 | 26.97 | $26.35 | 100 |
| 2023-11-22 | 27.03 | $26.35 | 100 |
| 2023-11-21 | 27.10 | $26.35 | 100 |
| 2023-11-20 | 27.18 | $26.36 | 325 |
| 2023-11-17 | 27.27 | $25.73 | 100 |
| 2023-11-16 | 27.43 | $25.73 | 600 |
| 2023-11-15 | 27.61 | $26.10 | 100 |
| 2023-11-14 | 27.77 | $26.10 | 700 |
| 2023-11-13 | 27.95 | $27.13 | 200 |
| 2023-11-10 | 28.03 | $27.10 | 2410 |
| 2023-11-09 | 28.13 | $26.80 | 5140 |
| 2023-11-08 | 28.27 | $29.62 | 2500 |
| 2023-11-07 | 28.13 | $30.51 | 100 |
| 2023-11-06 | 27.88 | $30.51 | 100 |
| 2023-11-03 | 27.60 | $30.51 | 1000 |
| 2023-11-02 | 27.30 | $29.04 | — |
| 2023-11-01 | 27.11 | $29.04 | — |
| 2023-10-31 | 26.91 | $29.04 | — |
| 2023-10-30 | 26.68 | $29.04 | 400 |
| 2023-10-27 | 26.44 | $27.49 | — |
| 2023-10-26 | 26.33 | $27.49 | — |
| 2023-10-25 | 26.20 | $27.49 | — |
| 2023-10-24 | 26.07 | $27.49 | — |
| 2023-10-23 | 25.92 | $27.49 | — |
| 2023-10-20 | 25.75 | $27.49 | — |
| 2023-10-19 | 25.57 | $27.49 | — |
| 2023-10-18 | 25.37 | $27.49 | — |
| 2023-10-17 | 25.14 | $27.49 | 100 |
| 2023-10-16 | 24.90 | $27.49 | 5200 |
| 2023-10-13 | 24.62 | $24.00 | 100 |
| 2023-10-12 | 24.69 | $24.00 | 100 |
| 2023-10-11 | 24.76 | $24.00 | 100 |
| 2023-10-10 | 24.84 | $24.00 | 100 |
| 2023-10-09 | 24.93 | $24.00 | 100 |
| 2023-10-06 | 25.03 | $25.92 | — |
| 2023-10-05 | 24.94 | $25.92 | — |
| 2023-10-04 | 24.83 | $25.92 | 100 |
| 2023-10-03 | 24.72 | $25.92 | 100 |
| 2023-10-02 | 24.59 | $25.92 | 100 |
| 2023-09-29 | 24.45 | $25.92 | 100 |
| 2023-09-28 | 24.30 | $25.92 | 10000 |
| 2023-09-27 | 24.13 | $26.11 | 1200 |
| 2023-09-26 | 23.92 | $25.87 | 100 |
| 2023-09-25 | 23.71 | $25.87 | 100 |
| 2023-09-22 | 23.48 | $25.87 | 310 |
| 2023-09-21 | 23.23 | $23.56 | — |
| 2023-09-20 | 23.20 | $23.56 | — |
| 2023-09-19 | 23.16 | $23.56 | — |
| 2023-09-18 | 23.12 | $23.56 | 4000 |
| 2023-09-15 | 23.07 | $23.01 | — |
| 2023-09-14 | 23.08 | $23.01 | 100 |
| 2023-09-13 | 23.09 | $23.01 | 100 |
| 2023-09-12 | 23.09 | $23.01 | 100 |
| 2023-09-11 | 23.10 | $23.02 | 4225 |
| 2023-09-08 | 23.11 | $22.50 | 2030 |
| 2023-09-07 | 23.18 | $22.48 | 600 |
| 2023-09-06 | 23.25 | $22.50 | 1010 |
| 2023-09-05 | 23.33 | $22.55 | 1000 |
| 2023-09-01 | 23.41 | $23.97 | 100 |
| 2023-08-31 | 23.35 | $25.20 | 600 |
| 2023-08-30 | 23.16 | $25.20 | 100 |
| 2023-08-29 | 22.94 | $25.20 | 200 |
| 2023-08-28 | 22.70 | $25.50 | 100 |
| 2023-08-25 | 22.41 | $24.20 | 100 |
| 2023-08-24 | 22.22 | $24.20 | 100 |
| 2023-08-23 | 22.01 | $24.20 | 2700 |
| 2023-08-22 | 21.78 | $25.08 | 100 |
| 2023-08-21 | 21.44 | $24.50 | 100 |
| 2023-08-18 | 21.11 | $24.50 | 200 |
| 2023-08-17 | 20.76 | $25.25 | — |
| 2023-08-16 | 20.28 | $25.25 | 2140 |
| 2023-08-15 | 19.76 | $25.25 | 2100 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
53.99
2026-07-16
Close Price
$56.77
Vol: 519537
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.13
Average
31.23
Maximum
55.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 53.99 | $56.77 | 519537 |
| 2026-07-15 | 53.64 | $56.65 | 562243 |
| 2026-07-14 | 53.29 | $56.73 | 526400 |
| 2026-07-13 | 52.92 | $54.20 | 269469 |
| 2026-07-10 | 52.76 | $54.94 | 286002 |
| 2026-07-09 | 52.51 | $52.23 | 637495 |
| 2026-07-08 | 52.49 | $55.04 | 359679 |
| 2026-07-07 | 52.18 | $53.72 | 353802 |
| 2026-07-06 | 51.96 | $53.35 | 671443 |
| 2026-07-02 | 51.76 | $53.11 | 370889 |
| 2026-07-01 | 51.54 | $49.94 | 298240 |
| 2026-06-30 | 51.62 | $50.12 | 422083 |
| 2026-06-29 | 51.68 | $49.60 | 443422 |
| 2026-06-26 | 51.78 | $49.88 | 569745 |
| 2026-06-25 | 51.84 | $51.88 | 479265 |
| 2026-06-24 | 51.70 | $54.44 | 682160 |
| 2026-06-23 | 51.32 | $56.64 | 566368 |
| 2026-06-22 | 50.72 | $54.99 | 988100 |
| 2026-06-18 | 50.28 | $52.48 | 474266 |
| 2026-06-17 | 50.10 | $51.03 | 308200 |
| 2026-06-16 | 50.07 | $52.00 | 374777 |
| 2026-06-15 | 49.96 | $53.19 | 535600 |
| 2026-06-12 | 49.76 | $52.74 | 501126 |
| 2026-06-11 | 49.60 | $49.76 | 387780 |
| 2026-06-10 | 49.75 | $49.20 | 159054 |
| 2026-06-09 | 50.00 | $49.04 | 347990 |
| 2026-06-08 | 50.28 | $47.85 | 230300 |
| 2026-06-05 | 50.72 | $47.74 | 345931 |
| 2026-06-04 | 51.22 | $47.50 | 246838 |
| 2026-06-03 | 51.77 | $47.65 | 324441 |
| 2026-06-02 | 52.35 | $48.18 | 502751 |
| 2026-06-01 | 52.92 | $48.60 | 388933 |
| 2026-05-29 | 53.48 | $47.21 | 812649 |
| 2026-05-28 | 54.20 | $48.12 | 602241 |
| 2026-05-27 | 54.87 | $51.19 | 649713 |
| 2026-05-26 | 55.27 | $53.55 | 643050 |
| 2026-05-22 | 55.44 | $54.07 | 482107 |
| 2026-05-21 | 55.56 | $55.98 | 466918 |
| 2026-05-20 | 55.47 | $56.77 | 521000 |
| 2026-05-19 | 55.28 | $54.37 | 550817 |
| 2026-05-18 | 55.30 | $55.81 | 659030 |
| 2026-05-15 | 55.16 | $55.12 | 532488 |
| 2026-05-14 | 55.08 | $54.59 | 1.1M |
| 2026-05-13 | 55.02 | $54.44 | 932704 |
| 2026-05-12 | 54.97 | $56.65 | 317008 |
| 2026-05-11 | 54.66 | $55.93 | 365131 |
| 2026-05-08 | 54.39 | $56.20 | 349533 |
| 2026-05-07 | 54.06 | $56.74 | 263996 |
| 2026-05-06 | 53.65 | $54.80 | 356900 |
| 2026-05-05 | 53.40 | $56.93 | 208820 |
| 2026-05-04 | 52.92 | $55.39 | 209800 |
| 2026-05-01 | 52.57 | $55.11 | 355934 |
| 2026-04-30 | 52.22 | $55.24 | 350199 |
| 2026-04-29 | 51.84 | $54.26 | 438015 |
| 2026-04-28 | 51.54 | $54.67 | 316700 |
| 2026-04-27 | 51.18 | $54.24 | 435557 |
| 2026-04-24 | 50.83 | $53.11 | 335634 |
| 2026-04-23 | 50.57 | $50.57 | 287277 |
| 2026-04-22 | 50.55 | $50.56 | 478925 |
| 2026-04-21 | 50.52 | $51.08 | 388435 |
| 2026-04-20 | 50.44 | $52.74 | 389200 |
| 2026-04-17 | 50.16 | $51.60 | 814470 |
| 2026-04-16 | 49.97 | $49.65 | 313079 |
| 2026-04-15 | 49.95 | $50.87 | 279685 |
| 2026-04-14 | 49.80 | $48.50 | 268200 |
| 2026-04-13 | 49.86 | $49.70 | 315531 |
| 2026-04-10 | 49.78 | $49.02 | 285700 |
| 2026-04-09 | 49.75 | $50.28 | 358200 |
| 2026-04-08 | 49.58 | $50.95 | 578761 |
| 2026-04-07 | 49.33 | $50.03 | 418800 |
| 2026-04-06 | 49.17 | $51.36 | 672047 |
| 2026-04-02 | 48.87 | $51.75 | 802000 |
| 2026-04-01 | 48.51 | $50.39 | 399852 |
| 2026-03-31 | 48.28 | $50.59 | 1.5M |
| 2026-03-30 | 48.04 | $49.65 | 396297 |
| 2026-03-27 | 47.92 | $49.90 | 287200 |
| 2026-03-26 | 47.79 | $49.01 | 329244 |
| 2026-03-25 | 47.76 | $48.44 | 641143 |
| 2026-03-24 | 47.81 | $50.62 | 653785 |
| 2026-03-23 | 47.66 | $48.04 | 384618 |
| 2026-03-20 | 47.76 | $46.12 | 364392 |
| 2026-03-19 | 48.07 | $47.15 | 414757 |
| 2026-03-18 | 48.27 | $47.47 | 384736 |
| 2026-03-17 | 48.43 | $46.70 | 483300 |
| 2026-03-16 | 48.64 | $45.72 | 383300 |
| 2026-03-13 | 48.94 | $43.86 | 425228 |
| 2026-03-12 | 49.40 | $44.68 | 473246 |
| 2026-03-11 | 49.77 | $47.45 | 509128 |
| 2026-03-10 | 49.84 | $49.23 | 559235 |
| 2026-03-09 | 49.71 | $48.57 | 631838 |
| 2026-03-06 | 49.60 | $47.69 | 690600 |
| 2026-03-05 | 49.53 | $48.81 | 810549 |
| 2026-03-04 | 49.31 | $50.82 | 664700 |
| 2026-03-03 | 48.85 | $51.28 | 1.3M |
| 2026-03-02 | 48.30 | $54.82 | 1.4M |
| 2026-02-27 | 47.34 | $54.05 | 754900 |
| 2026-02-26 | 46.38 | $53.20 | 644226 |
| 2026-02-25 | 45.45 | $52.63 | 429331 |
| 2026-02-24 | 44.51 | $52.82 | 639612 |
| 2026-02-23 | 43.48 | $49.99 | 561951 |
| 2026-02-20 | 42.67 | $49.20 | 529386 |
| 2026-02-19 | 41.87 | $46.78 | 739111 |
| 2026-02-18 | 41.27 | $44.31 | 343508 |
| 2026-02-17 | 40.87 | $42.71 | 652929 |
| 2026-02-13 | 40.61 | $42.98 | 218014 |
| 2026-02-12 | 40.31 | $41.67 | 386600 |
| 2026-02-11 | 40.13 | $42.69 | 309059 |
| 2026-02-10 | 39.84 | $41.04 | 269321 |
| 2026-02-09 | 39.69 | $40.38 | 295721 |
| 2026-02-06 | 39.60 | $40.32 | 252802 |
| 2026-02-05 | 39.50 | $38.93 | 187608 |
| 2026-02-04 | 39.53 | $39.14 | 397167 |
| 2026-02-03 | 39.50 | $40.92 | 410625 |
| 2026-02-02 | 39.27 | $40.56 | 536000 |
| 2026-01-30 | 39.03 | $40.49 | 475933 |
| 2026-01-29 | 38.77 | $40.21 | 300843 |
| 2026-01-28 | 38.50 | $40.32 | 464336 |
| 2026-01-27 | 38.19 | $39.45 | 531162 |
| 2026-01-26 | 37.94 | $38.69 | 566528 |
| 2026-01-23 | 37.73 | $37.99 | 634227 |
| 2026-01-22 | 37.55 | $37.29 | 521933 |
| 2026-01-21 | 37.43 | $38.38 | 1.1M |
| 2026-01-20 | 37.19 | $38.90 | 313500 |
| 2026-01-16 | 36.87 | $39.56 | 220443 |
| 2026-01-15 | 36.47 | $39.25 | 380012 |
| 2026-01-14 | 36.07 | $40.36 | 560300 |
| 2026-01-13 | 35.56 | $40.50 | 572119 |
| 2026-01-12 | 35.00 | $38.80 | 436800 |
| 2026-01-09 | 34.60 | $38.05 | 245208 |
| 2026-01-08 | 34.25 | $38.32 | 434859 |
| 2026-01-07 | 33.87 | $36.40 | 413300 |
| 2026-01-06 | 33.68 | $33.50 | 585400 |
| 2026-01-05 | 33.77 | $32.98 | 310965 |
| 2026-01-02 | 33.94 | $31.96 | 276000 |
| 2025-12-31 | 34.21 | $33.84 | 283259 |
| 2025-12-30 | 34.33 | $33.36 | 143700 |
| 2025-12-29 | 34.50 | $33.62 | 201047 |
| 2025-12-26 | 34.66 | $33.48 | 196704 |
| 2025-12-24 | 34.86 | $32.68 | 107800 |
| 2025-12-23 | 35.15 | $32.60 | 519000 |
| 2025-12-22 | 35.46 | $33.66 | 238238 |
| 2025-12-19 | 35.70 | $33.92 | 240602 |
| 2025-12-18 | 35.92 | $34.15 | 283100 |
| 2025-12-17 | 36.14 | $35.57 | 138019 |
| 2025-12-16 | 36.24 | $35.17 | 251202 |
| 2025-12-15 | 36.39 | $35.69 | 106000 |
| 2025-12-12 | 36.51 | $35.77 | 151800 |
| 2025-12-11 | 36.64 | $36.25 | 164300 |
| 2025-12-10 | 36.72 | $35.77 | 241891 |
| 2025-12-09 | 36.84 | $36.14 | 356283 |
| 2025-12-08 | 36.92 | $36.75 | 460700 |
| 2025-12-05 | 36.93 | $37.07 | 363824 |
| 2025-12-04 | 36.88 | $36.18 | 142900 |
| 2025-12-03 | 36.91 | $36.26 | 269881 |
| 2025-12-02 | 36.92 | $36.17 | 251800 |
| 2025-12-01 | 36.92 | $36.53 | 265300 |
| 2025-11-28 | 36.89 | $36.84 | 150100 |
| 2025-11-26 | 36.82 | $37.05 | 404210 |
| 2025-11-25 | 36.71 | $36.86 | 394721 |
| 2025-11-24 | 36.60 | $36.97 | 537907 |
| 2025-11-21 | 36.47 | $37.52 | 521000 |
| 2025-11-20 | 36.26 | $36.78 | 451863 |
| 2025-11-19 | 36.10 | $37.01 | 808000 |
| 2025-11-18 | 35.90 | $39.62 | 363333 |
| 2025-11-17 | 35.41 | $38.94 | 283300 |
| 2025-11-14 | 34.94 | $38.43 | 320335 |
| 2025-11-13 | 34.49 | $39.00 | 718200 |
| 2025-11-12 | 33.95 | $35.86 | 134344 |
| 2025-11-11 | 33.67 | $35.25 | 169507 |
| 2025-11-10 | 33.43 | $34.13 | 103035 |
| 2025-11-07 | 33.26 | $33.52 | 80500 |
| 2025-11-06 | 33.14 | $33.56 | 144300 |
| 2025-11-05 | 32.98 | $33.06 | 95716 |
| 2025-11-04 | 32.86 | $33.32 | 274300 |
| 2025-11-03 | 32.68 | $34.37 | 265442 |
| 2025-10-31 | 32.38 | $35.56 | 429562 |
| 2025-10-30 | 31.94 | $34.20 | 268800 |
| 2025-10-29 | 31.60 | $34.29 | 304931 |
| 2025-10-28 | 31.23 | $33.55 | 209628 |
| 2025-10-27 | 30.91 | $33.30 | 124929 |
| 2025-10-24 | 30.60 | $32.50 | 237907 |
| 2025-10-23 | 30.35 | $33.10 | 327700 |
| 2025-10-22 | 30.02 | $32.20 | 173512 |
| 2025-10-21 | 29.77 | $31.09 | 99021 |
| 2025-10-20 | 29.62 | $31.30 | 157426 |
| 2025-10-17 | 29.45 | $30.83 | 98886 |
| 2025-10-16 | 29.31 | $30.53 | 125700 |
| 2025-10-15 | 29.20 | $29.81 | 107746 |
| 2025-10-14 | 29.15 | $28.87 | 157636 |
| 2025-10-13 | 29.21 | $29.39 | 163027 |
| 2025-10-10 | 29.22 | $28.89 | 155331 |
| 2025-10-09 | 29.28 | $29.25 | 128267 |
| 2025-10-08 | 29.31 | $28.45 | 94800 |
| 2025-10-07 | 29.41 | $28.20 | 127690 |
| 2025-10-06 | 29.53 | $29.20 | 100800 |
| 2025-10-03 | 29.56 | $29.44 | 83832 |
| 2025-10-02 | 29.55 | $28.74 | 172600 |
| 2025-10-01 | 29.61 | $29.44 | 110036 |
| 2025-09-30 | 29.59 | $29.27 | 109404 |
| 2025-09-29 | 29.58 | $29.54 | 131144 |
| 2025-09-26 | 29.53 | $29.50 | 112541 |
| 2025-09-25 | 29.47 | $29.46 | 133800 |
| 2025-09-24 | 29.41 | $30.08 | 126100 |
| 2025-09-23 | 29.26 | $30.52 | 146000 |
| 2025-09-22 | 29.06 | $29.63 | 132816 |
| 2025-09-19 | 28.93 | $29.28 | 98539 |
| 2025-09-18 | 28.82 | $30.19 | 95554 |
| 2025-09-17 | 28.61 | $30.36 | 153820 |
| 2025-09-16 | 28.36 | $30.16 | 340233 |
| 2025-09-15 | 28.11 | $30.75 | 231900 |
| 2025-09-12 | 27.78 | $29.26 | 186924 |
| 2025-09-11 | 27.57 | $28.78 | 98630 |
| 2025-09-10 | 27.40 | $28.08 | 81783 |
| 2025-09-09 | 27.27 | $28.26 | 106521 |
| 2025-09-08 | 27.11 | $28.62 | 131700 |
| 2025-09-05 | 26.90 | $28.23 | 130000 |
| 2025-09-04 | 26.70 | $27.55 | 76019 |
| 2025-09-03 | 26.56 | $27.41 | 126125 |
| 2025-09-02 | 26.43 | $26.85 | 213992 |
| 2025-08-29 | 26.33 | $27.57 | 132549 |
| 2025-08-28 | 26.15 | $26.86 | 93700 |
| 2025-08-27 | 26.02 | $26.71 | 143639 |
| 2025-08-26 | 25.89 | $26.28 | 99546 |
| 2025-08-25 | 25.80 | $26.75 | 106000 |
| 2025-08-22 | 25.65 | $27.28 | 103000 |
| 2025-08-21 | 25.43 | $27.52 | 248700 |
| 2025-08-20 | 25.18 | $26.00 | 79605 |
| 2025-08-19 | 25.06 | $25.47 | 95200 |
| 2025-08-18 | 24.97 | $26.12 | 87900 |
| 2025-08-15 | 24.81 | $25.92 | 71800 |
| 2025-08-14 | 24.66 | $25.55 | 116229 |
| 2025-08-13 | 24.52 | $25.88 | 145310 |
| 2025-08-12 | 24.34 | $24.76 | 184488 |
| 2025-08-11 | 24.26 | $24.20 | 380072 |
| 2025-08-08 | 24.23 | $24.44 | 173851 |
| 2025-08-07 | 24.17 | $24.86 | 126859 |
| 2025-08-06 | 24.07 | $25.24 | 145658 |
| 2025-08-05 | 23.92 | $25.52 | 194300 |
| 2025-08-04 | 23.73 | $24.27 | 66200 |
| 2025-08-01 | 23.66 | $23.60 | 66900 |
| 2025-07-31 | 23.65 | $23.66 | 45200 |
| 2025-07-30 | 23.63 | $24.05 | 81300 |
| 2025-07-29 | 23.56 | $24.29 | 86600 |
| 2025-07-28 | 23.46 | $24.70 | 85339 |
| 2025-07-25 | 23.30 | $23.99 | 100600 |
| 2025-07-24 | 23.21 | $24.46 | 300208 |
| 2025-07-23 | 23.06 | $23.80 | 211112 |
| 2025-07-22 | 22.97 | $22.67 | 71200 |
| 2025-07-21 | 22.98 | $22.63 | 102445 |
| 2025-07-18 | 23.01 | $23.10 | 125061 |
| 2025-07-17 | 23.00 | $22.89 | 44300 |
| 2025-07-16 | 23.01 | $22.68 | 76114 |
| 2025-07-15 | 23.05 | $23.04 | 65023 |
| 2025-07-14 | 23.06 | $23.42 | 47348 |
| 2025-07-11 | 23.02 | $23.96 | 72300 |
| 2025-07-10 | 22.93 | $23.45 | 82600 |
| 2025-07-09 | 22.88 | $23.00 | 70600 |
| 2025-07-08 | 22.86 | $23.36 | 130136 |
| 2025-07-07 | 22.80 | $24.07 | 230147 |
| 2025-07-03 | 22.67 | $23.19 | 167200 |
| 2025-07-02 | 22.62 | $22.15 | 67325 |
| 2025-07-01 | 22.66 | $21.72 | 73400 |
| 2025-06-30 | 22.75 | $21.73 | 182399 |
| 2025-06-27 | 22.86 | $21.93 | 72900 |
| 2025-06-26 | 22.94 | $22.32 | 82432 |
| 2025-06-25 | 22.99 | $22.61 | 77441 |
| 2025-06-24 | 23.02 | $22.55 | 221200 |
| 2025-06-23 | 23.06 | $23.49 | 166900 |
| 2025-06-20 | 23.01 | $23.65 | 195300 |
| 2025-06-18 | 22.94 | $24.03 | 146200 |
| 2025-06-17 | 22.83 | $24.22 | 176225 |
| 2025-06-16 | 22.71 | $23.36 | 204900 |
| 2025-06-13 | 22.67 | $24.17 | 312100 |
| 2025-06-12 | 22.56 | $22.49 | 183400 |
| 2025-06-11 | 22.62 | $22.06 | 135111 |
| 2025-06-10 | 22.73 | $21.72 | 81100 |
| 2025-06-09 | 22.89 | $21.88 | 111246 |
| 2025-06-06 | 23.04 | $21.85 | 131243 |
| 2025-06-05 | 23.20 | $22.27 | 107100 |
| 2025-06-04 | 23.33 | $22.26 | 221494 |
| 2025-06-03 | 23.47 | $22.29 | 221900 |
| 2025-06-02 | 23.62 | $23.27 | 142333 |
| 2025-05-30 | 23.68 | $23.33 | 102737 |
| 2025-05-29 | 23.74 | $23.00 | 74000 |
| 2025-05-28 | 23.84 | $22.77 | 143326 |
| 2025-05-27 | 23.95 | $23.91 | 146717 |
| 2025-05-23 | 23.96 | $23.45 | 104130 |
| 2025-05-22 | 24.01 | $22.56 | 59500 |
| 2025-05-21 | 24.14 | $23.25 | 132905 |
| 2025-05-20 | 24.20 | $23.85 | 89900 |
| 2025-05-19 | 24.19 | $24.60 | 77009 |
| 2025-05-16 | 24.10 | $25.09 | 122347 |
| 2025-05-15 | 23.94 | $23.94 | 317400 |
| 2025-05-14 | 23.88 | $24.88 | 159133 |
| 2025-05-13 | 23.70 | $24.43 | 119187 |
| 2025-05-12 | 23.55 | $24.28 | 86226 |
| 2025-05-09 | 23.40 | $23.72 | 63600 |
| 2025-05-08 | 23.27 | $23.64 | 125000 |
| 2025-05-07 | 23.14 | $24.18 | 83834 |
| 2025-05-06 | 22.93 | $24.61 | 114300 |
| 2025-05-05 | 22.66 | $24.85 | 131206 |
| 2025-05-02 | 22.34 | $23.98 | 131700 |
| 2025-05-01 | 22.08 | $23.73 | 133000 |
| 2025-04-30 | 21.84 | $23.77 | 126874 |
| 2025-04-29 | 21.58 | $23.47 | 74620 |
| 2025-04-28 | 21.34 | $23.14 | 130845 |
| 2025-04-25 | 21.14 | $23.05 | 86641 |
| 2025-04-24 | 20.93 | $22.76 | 130611 |
| 2025-04-23 | 20.76 | $22.01 | 111000 |
| 2025-04-22 | 20.66 | $21.38 | 97178 |
| 2025-04-21 | 20.62 | $21.15 | 76974 |
| 2025-04-17 | 20.61 | $21.52 | 95153 |
| 2025-04-16 | 20.58 | $20.84 | 90901 |
| 2025-04-15 | 20.63 | $20.17 | 167407 |
| 2025-04-14 | 20.74 | $20.64 | 161818 |
| 2025-04-11 | 20.83 | $20.53 | 146816 |
| 2025-04-10 | 20.92 | $19.42 | 108526 |
| 2025-04-09 | 21.14 | $20.06 | 235209 |
| 2025-04-08 | 21.30 | $18.81 | 238530 |
| 2025-04-07 | 21.59 | $19.66 | 401200 |
| 2025-04-04 | 21.80 | $18.54 | 403930 |
| 2025-04-03 | 22.13 | $20.82 | 224700 |
| 2025-04-02 | 22.25 | $21.71 | 89843 |
| 2025-04-01 | 22.28 | $21.76 | 81700 |
| 2025-03-31 | 22.29 | $22.10 | 181400 |
| 2025-03-28 | 22.27 | $22.62 | 304644 |
| 2025-03-27 | 22.19 | $21.92 | 242422 |
| 2025-03-26 | 22.18 | $22.57 | 143228 |
| 2025-03-25 | 22.09 | $22.45 | 85700 |
| 2025-03-24 | 22.01 | $22.82 | 169400 |
| 2025-03-21 | 21.90 | $22.69 | 182522 |
| 2025-03-20 | 21.79 | $23.48 | 157549 |
| 2025-03-19 | 21.60 | $23.34 | 142725 |
| 2025-03-18 | 21.43 | $22.35 | 122228 |
| 2025-03-17 | 21.36 | $22.33 | 112714 |
| 2025-03-14 | 21.31 | $21.82 | 115700 |
| 2025-03-13 | 21.31 | $21.44 | 95316 |
| 2025-03-12 | 21.37 | $21.64 | 193617 |
| 2025-03-11 | 21.42 | $20.75 | 246716 |
| 2025-03-10 | 21.57 | $20.30 | 312800 |
| 2025-03-07 | 21.79 | $21.79 | 104991 |
| 2025-03-06 | 21.88 | $21.28 | 130734 |
| 2025-03-05 | 22.03 | $20.37 | 104807 |
| 2025-03-04 | 22.31 | $20.92 | 188747 |
| 2025-03-03 | 22.54 | $20.64 | 423715 |
| 2025-02-28 | 22.82 | $21.01 | 190649 |
| 2025-02-27 | 23.09 | $20.61 | 239400 |
| 2025-02-26 | 23.40 | $21.64 | 187237 |
| 2025-02-25 | 23.62 | $21.46 | 163451 |
| 2025-02-24 | 23.87 | $22.08 | 490557 |
| 2025-02-21 | 24.06 | $21.96 | 685425 |
| 2025-02-20 | 24.26 | $22.44 | 896706 |
| 2025-02-19 | 24.43 | $24.07 | 141796 |
| 2025-02-18 | 24.43 | $24.46 | 116824 |
| 2025-02-14 | 24.39 | $24.34 | 184936 |
| 2025-02-13 | 24.36 | $24.23 | 144600 |
| 2025-02-12 | 24.35 | $24.35 | 164022 |
| 2025-02-11 | 24.32 | $24.34 | 181500 |
| 2025-02-10 | 24.30 | $24.69 | 132000 |
| 2025-02-07 | 24.25 | $24.76 | 88400 |
| 2025-02-06 | 24.18 | $24.94 | 175123 |
| 2025-02-05 | 24.07 | $25.59 | 138700 |
| 2025-02-04 | 23.89 | $25.86 | 347034 |
| 2025-02-03 | 23.65 | $24.78 | 112398 |
| 2025-01-31 | 23.50 | $24.19 | 173833 |
| 2025-01-30 | 23.40 | $24.35 | 169693 |
| 2025-01-29 | 23.26 | $23.62 | 220908 |
| 2025-01-28 | 23.18 | $22.91 | 165490 |
| 2025-01-27 | 23.15 | $22.54 | 203700 |
| 2025-01-24 | 23.16 | $22.84 | 247800 |
| 2025-01-23 | 23.13 | $23.55 | 184300 |
| 2025-01-22 | 23.00 | $22.92 | 279894 |
| 2025-01-21 | 22.92 | $22.61 | 248026 |
| 2025-01-17 | 22.86 | $23.60 | 298543 |
| 2025-01-16 | 22.67 | $23.86 | 323400 |
| 2025-01-15 | 22.44 | $25.26 | 216227 |
| 2025-01-14 | 22.05 | $24.89 | 261600 |
| 2025-01-13 | 21.67 | $25.05 | 489700 |
| 2025-01-10 | 21.25 | $24.27 | 496400 |
| 2025-01-08 | 20.89 | $22.05 | 351100 |
| 2025-01-07 | 20.74 | $22.53 | 318300 |
| 2025-01-06 | 20.53 | $20.71 | 147926 |
| 2025-01-03 | 20.50 | $21.16 | 146286 |
| 2025-01-02 | 20.43 | $21.58 | 278300 |
| 2024-12-31 | 20.33 | $21.26 | 99535 |
| 2024-12-30 | 20.27 | $20.69 | 187603 |
| 2024-12-27 | 20.26 | $21.02 | 214712 |
| 2024-12-26 | 20.22 | $20.91 | 150700 |
| 2024-12-24 | 20.20 | $21.57 | 213100 |
| 2024-12-23 | 20.13 | $20.42 | 228644 |
| 2024-12-20 | 20.18 | $18.83 | 164939 |
| 2024-12-19 | 20.40 | $19.15 | 260025 |
| 2024-12-18 | 20.62 | $19.23 | 176810 |
| 2024-12-17 | 20.85 | $19.00 | 179500 |
| 2024-12-16 | 21.13 | $19.35 | 212872 |
| 2024-12-13 | 21.40 | $19.97 | 285077 |
| 2024-12-12 | 21.63 | $19.19 | 349907 |
| 2024-12-11 | 21.95 | $19.95 | 348632 |
| 2024-12-10 | 22.22 | $20.85 | 128500 |
| 2024-12-09 | 22.41 | $21.02 | 160300 |
| 2024-12-06 | 22.60 | $21.32 | 160641 |
| 2024-12-05 | 22.78 | $21.79 | 185820 |
| 2024-12-04 | 22.94 | $22.11 | 236500 |
| 2024-12-03 | 23.07 | $22.87 | 415800 |
| 2024-12-02 | 23.15 | $21.41 | 218750 |
| 2024-11-29 | 23.39 | $22.18 | 180200 |
| 2024-11-27 | 23.58 | $22.08 | 250831 |
| 2024-11-26 | 23.80 | $22.04 | 176735 |
| 2024-11-25 | 24.06 | $22.99 | 178040 |
| 2024-11-22 | 24.25 | $23.58 | 164700 |
| 2024-11-21 | 24.41 | $23.33 | 213600 |
| 2024-11-20 | 24.62 | $24.07 | 108000 |
| 2024-11-19 | 24.78 | $24.56 | 130588 |
| 2024-11-18 | 24.93 | $24.03 | 169220 |
| 2024-11-15 | 25.17 | $23.66 | 156134 |
| 2024-11-14 | 25.48 | $24.20 | 150318 |
| 2024-11-13 | 25.77 | $23.97 | 267033 |
| 2024-11-12 | 26.13 | $22.90 | 370616 |
| 2024-11-11 | 26.63 | $23.30 | 235864 |
| 2024-11-08 | 27.14 | $23.71 | 530186 |
| 2024-11-07 | 27.67 | $25.82 | 115100 |
| 2024-11-06 | 28.03 | $25.41 | 160200 |
| 2024-11-05 | 28.48 | $25.22 | 90032 |
| 2024-11-04 | 28.99 | $25.61 | 158600 |
| 2024-11-01 | 29.51 | $26.18 | 117032 |
| 2024-10-31 | 30.01 | $26.51 | 190111 |
| 2024-10-30 | 30.53 | $26.84 | 360939 |
| 2024-10-29 | 31.04 | $28.59 | 136424 |
| 2024-10-28 | 31.42 | $27.98 | 235848 |
| 2024-10-25 | 31.87 | $29.00 | 133900 |
| 2024-10-24 | 32.24 | $29.00 | 187722 |
| 2024-10-23 | 32.64 | $29.70 | 215800 |
| 2024-10-22 | 32.98 | $30.93 | 68800 |
| 2024-10-21 | 33.22 | $31.53 | 39427 |
| 2024-10-18 | 33.40 | $31.94 | 46333 |
| 2024-10-17 | 33.55 | $31.98 | 67346 |
| 2024-10-16 | 33.71 | $32.22 | 41343 |
| 2024-10-15 | 33.85 | $32.01 | 102600 |
| 2024-10-14 | 34.01 | $33.20 | 91500 |
| 2024-10-11 | 34.07 | $34.51 | 68744 |
| 2024-10-10 | 33.98 | $34.80 | 32215 |
| 2024-10-09 | 33.86 | $34.18 | 57900 |
| 2024-10-08 | 33.77 | $34.67 | 55816 |
| 2024-10-07 | 33.62 | $35.63 | 106027 |
| 2024-10-04 | 33.34 | $34.45 | 46414 |
| 2024-10-03 | 33.16 | $34.99 | 108600 |
| 2024-10-02 | 32.90 | $34.12 | 90520 |
| 2024-10-01 | 32.71 | $33.10 | 82300 |
| 2024-09-30 | 32.59 | $32.63 | 90058 |
| 2024-09-27 | 32.52 | $33.06 | 81125 |
| 2024-09-26 | 32.40 | $33.37 | 133020 |
| 2024-09-25 | 32.23 | $32.29 | 162054 |
| 2024-09-24 | 32.15 | $33.58 | 90500 |
| 2024-09-23 | 31.94 | $33.06 | 136300 |
| 2024-09-20 | 31.77 | $32.70 | 123900 |
| 2024-09-19 | 31.62 | $34.05 | 151900 |
| 2024-09-18 | 31.32 | $33.08 | 138311 |
| 2024-09-17 | 31.11 | $33.28 | 88900 |
| 2024-09-16 | 30.87 | $33.32 | 143689 |
| 2024-09-13 | 30.61 | $32.36 | 193600 |
| 2024-09-12 | 30.45 | $31.85 | 385592 |
| 2024-09-11 | 30.32 | $29.99 | 68445 |
| 2024-09-10 | 30.38 | $29.68 | 49000 |
| 2024-09-09 | 30.46 | $29.92 | 112749 |
| 2024-09-06 | 30.53 | $30.17 | 30700 |
| 2024-09-05 | 30.57 | $29.96 | 65100 |
| 2024-09-04 | 30.63 | $30.01 | 54200 |
| 2024-09-03 | 30.68 | $30.25 | 123200 |
| 2024-08-30 | 30.70 | $31.46 | 84705 |
| 2024-08-29 | 30.59 | $30.71 | 30633 |
| 2024-08-28 | 30.57 | $30.10 | 84329 |
| 2024-08-27 | 30.61 | $30.74 | 86331 |
| 2024-08-26 | 30.59 | $30.99 | 122828 |
| 2024-08-23 | 30.56 | $30.41 | 40800 |
| 2024-08-22 | 30.58 | $29.98 | 53400 |
| 2024-08-21 | 30.65 | $30.37 | 94011 |
| 2024-08-20 | 30.69 | $30.96 | 105124 |
| 2024-08-19 | 30.68 | $31.49 | 123148 |
| 2024-08-16 | 30.62 | $31.58 | 82303 |
| 2024-08-15 | 30.55 | $31.52 | 66304 |
| 2024-08-14 | 30.48 | $30.50 | 55914 |
| 2024-08-13 | 30.50 | $30.26 | 77499 |
| 2024-08-12 | 30.55 | $30.49 | 86800 |
| 2024-08-09 | 30.58 | $30.47 | 124871 |
| 2024-08-08 | 30.61 | $29.62 | 32800 |
| 2024-08-07 | 30.72 | $29.35 | 55391 |
| 2024-08-06 | 30.87 | $29.40 | 53800 |
| 2024-08-05 | 31.01 | $29.01 | 72800 |
| 2024-08-02 | 31.20 | $29.40 | 166868 |
| 2024-08-01 | 31.36 | $31.63 | 54500 |
| 2024-07-31 | 31.32 | $32.49 | 58421 |
| 2024-07-30 | 31.18 | $31.89 | 56832 |
| 2024-07-29 | 31.10 | $31.78 | 39312 |
| 2024-07-26 | 31.04 | $31.16 | 35147 |
| 2024-07-25 | 31.03 | $31.11 | 80500 |
| 2024-07-24 | 31.04 | $31.52 | 93900 |
| 2024-07-23 | 31.00 | $32.47 | 100631 |
| 2024-07-22 | 30.88 | $32.00 | 67534 |
| 2024-07-19 | 30.80 | $30.43 | 29100 |
| 2024-07-18 | 30.87 | $30.03 | 53400 |
| 2024-07-17 | 30.99 | $30.60 | 36336 |
| 2024-07-16 | 31.06 | $30.98 | 33700 |
| 2024-07-15 | 31.08 | $30.48 | 55600 |
| 2024-07-12 | 31.16 | $30.11 | 68146 |
| 2024-07-11 | 31.28 | $30.25 | 112635 |
| 2024-07-10 | 31.40 | $30.68 | 37100 |
| 2024-07-09 | 31.49 | $30.46 | 64712 |
| 2024-07-08 | 31.63 | $30.49 | 79712 |
| 2024-07-05 | 31.77 | $31.17 | 65400 |
| 2024-07-03 | 31.86 | $32.27 | 12811 |
| 2024-07-02 | 31.85 | $31.92 | 35422 |
| 2024-07-01 | 31.90 | $31.20 | 68221 |
| 2024-06-28 | 32.04 | $32.14 | 22900 |
| 2024-06-27 | 32.11 | $31.99 | 17571 |
| 2024-06-26 | 32.22 | $32.11 | 34208 |
| 2024-06-25 | 32.33 | $31.42 | 33400 |
| 2024-06-24 | 32.53 | $32.18 | 62315 |
| 2024-06-21 | 32.67 | $32.36 | 50700 |
| 2024-06-20 | 32.80 | $31.88 | 72700 |
| 2024-06-18 | 33.01 | $31.12 | 43145 |
| 2024-06-17 | 33.31 | $30.20 | 59700 |
| 2024-06-14 | 33.72 | $30.15 | 137733 |
| 2024-06-13 | 34.15 | $31.30 | 80800 |
| 2024-06-12 | 34.49 | $32.73 | 24600 |
| 2024-06-11 | 34.71 | $32.71 | 71548 |
| 2024-06-10 | 34.92 | $33.60 | 29442 |
| 2024-06-07 | 35.05 | $33.65 | 35100 |
| 2024-06-06 | 35.18 | $33.26 | 49832 |
| 2024-06-05 | 35.34 | $33.90 | 46100 |
| 2024-06-04 | 35.43 | $34.80 | 66000 |
| 2024-06-03 | 35.42 | $36.24 | 54600 |
| 2024-05-31 | 35.25 | $36.14 | 26418 |
| 2024-05-30 | 35.07 | $35.76 | 29944 |
| 2024-05-29 | 34.90 | $35.75 | 34000 |
| 2024-05-28 | 34.71 | $36.35 | 37500 |
| 2024-05-24 | 34.44 | $36.04 | 40600 |
| 2024-05-23 | 34.18 | $35.04 | 53426 |
| 2024-05-22 | 33.99 | $35.55 | 60700 |
| 2024-05-21 | 33.73 | $36.13 | 47884 |
| 2024-05-20 | 33.39 | $35.94 | 63500 |
| 2024-05-17 | 33.04 | $34.93 | 37300 |
| 2024-05-16 | 32.76 | $34.89 | 66318 |
| 2024-05-15 | 32.46 | $34.43 | 44684 |
| 2024-05-14 | 32.20 | $33.86 | 68900 |
| 2024-05-13 | 31.96 | $33.68 | 26400 |
| 2024-05-10 | 31.73 | $33.08 | 53315 |
| 2024-05-09 | 31.55 | $33.31 | 44319 |
| 2024-05-08 | 31.34 | $32.63 | 43628 |
| 2024-05-07 | 31.19 | $32.24 | 37300 |
| 2024-05-06 | 31.06 | $32.15 | 29445 |
| 2024-05-03 | 30.93 | $31.88 | 28400 |
| 2024-05-02 | 30.83 | $31.10 | 25802 |
| 2024-05-01 | 30.80 | $30.64 | 15700 |
| 2024-04-30 | 30.81 | $31.31 | 24413 |
| 2024-04-29 | 30.76 | $31.51 | 29803 |
| 2024-04-26 | 30.68 | $31.41 | 57700 |
| 2024-04-25 | 30.61 | $30.80 | 19000 |
| 2024-04-24 | 30.59 | $30.39 | 13700 |
| 2024-04-23 | 30.60 | $30.39 | 21837 |
| 2024-04-22 | 30.62 | $30.35 | 26600 |
| 2024-04-19 | 30.63 | $30.55 | 21000 |
| 2024-04-18 | 30.63 | $30.07 | 38708 |
| 2024-04-17 | 30.67 | $30.60 | 19600 |
| 2024-04-16 | 30.66 | $30.56 | 31002 |
| 2024-04-15 | 30.66 | $30.48 | 48325 |
| 2024-04-12 | 30.66 | $30.91 | 76727 |
| 2024-04-11 | 30.63 | $31.86 | 58802 |
| 2024-04-10 | 30.48 | $30.70 | 56128 |
| 2024-04-09 | 30.44 | $30.44 | 21626 |
| 2024-04-08 | 30.42 | $30.62 | 55800 |
| 2024-04-05 | 30.37 | $31.18 | 37600 |
| 2024-04-04 | 30.27 | $30.71 | 34100 |
| 2024-04-03 | 30.20 | $31.38 | 38650 |
| 2024-04-02 | 30.07 | $30.36 | 43021 |
| 2024-04-01 | 30.03 | $30.10 | 104233 |
| 2024-03-28 | 30.02 | $29.99 | 10100 |
| 2024-03-27 | 30.01 | $30.05 | 15529 |
| 2024-03-26 | 29.99 | $29.84 | 35700 |
| 2024-03-25 | 30.00 | $30.02 | 14338 |
| 2024-03-22 | 29.99 | $29.89 | 26835 |
| 2024-03-21 | 30.00 | $30.41 | 37100 |
| 2024-03-20 | 29.95 | $29.98 | 46200 |
| 2024-03-19 | 29.94 | $30.22 | 53448 |
| 2024-03-18 | 29.90 | $31.05 | 72800 |
| 2024-03-15 | 29.79 | $31.34 | 169018 |
| 2024-03-14 | 29.63 | $30.18 | 45311 |
| 2024-03-13 | 29.59 | $29.09 | 33248 |
| 2024-03-12 | 29.64 | $28.60 | 49800 |
| 2024-03-11 | 29.75 | $28.95 | 21339 |
| 2024-03-08 | 29.81 | $29.00 | 63900 |
| 2024-03-07 | 29.87 | $30.29 | 59638 |
| 2024-03-06 | 29.79 | $30.30 | 37700 |
| 2024-03-05 | 29.70 | $30.06 | 66841 |
| 2024-03-04 | 29.63 | $29.62 | 59342 |
| 2024-03-01 | 29.59 | $29.63 | 85400 |
| 2024-02-29 | 29.54 | $29.23 | 122000 |
| 2024-02-28 | 29.54 | $30.15 | 53800 |
| 2024-02-27 | 29.44 | $30.27 | 272110 |
| 2024-02-26 | 29.33 | $31.22 | 138029 |
| 2024-02-23 | 29.13 | $29.20 | 48709 |
| 2024-02-22 | 29.11 | $29.29 | 40121 |
| 2024-02-21 | 29.08 | $29.76 | 54700 |
| 2024-02-20 | 29.00 | $30.07 | 34441 |
| 2024-02-16 | 28.88 | $30.17 | 42900 |
| 2024-02-15 | 28.74 | $29.65 | 88102 |
| 2024-02-14 | 28.65 | $29.28 | 62265 |
| 2024-02-13 | 28.58 | $28.52 | 49100 |
| 2024-02-12 | 28.60 | $28.96 | 21760 |
| 2024-02-09 | 28.57 | $27.92 | 33500 |
| 2024-02-08 | 28.63 | $28.47 | 35305 |
| 2024-02-07 | 28.64 | $28.08 | 34438 |
| 2024-02-06 | 28.68 | $27.79 | 35100 |
| 2024-02-05 | 28.76 | $28.00 | 32700 |
| 2024-02-02 | 28.82 | $28.23 | 78500 |
| 2024-02-01 | 28.87 | $28.90 | 103346 |
| 2024-01-31 | 28.84 | $29.53 | 22700 |
| 2024-01-30 | 28.75 | $30.05 | 29400 |
| 2024-01-29 | 28.59 | $29.29 | 39919 |
| 2024-01-26 | 28.49 | $29.72 | 68825 |
| 2024-01-25 | 28.34 | $28.52 | 61300 |
| 2024-01-24 | 28.30 | $29.04 | 65614 |
| 2024-01-23 | 28.22 | $28.23 | 68700 |
| 2024-01-22 | 28.21 | $27.72 | 26000 |
| 2024-01-19 | 28.25 | $28.34 | 46690 |
| 2024-01-18 | 28.22 | $28.56 | 31800 |
| 2024-01-17 | 28.16 | $28.85 | 33300 |
| 2024-01-16 | 28.06 | $29.00 | 46611 |
| 2024-01-12 | 27.93 | $28.32 | 35453 |
| 2024-01-11 | 27.84 | $27.00 | 109725 |
| 2024-01-10 | 27.86 | $27.98 | 49100 |
| 2024-01-09 | 27.77 | $28.47 | 40733 |
| 2024-01-08 | 27.63 | $28.33 | 49500 |
| 2024-01-05 | 27.48 | $29.05 | 65400 |
| 2024-01-04 | 27.24 | $28.48 | 37200 |
| 2024-01-03 | 27.03 | $28.27 | 76439 |
| 2024-01-02 | 26.83 | $27.50 | 40600 |
| 2023-12-29 | 26.68 | $26.80 | 12713 |
| 2023-12-28 | 26.58 | $27.01 | 41830 |
| 2023-12-27 | 26.46 | $27.55 | 48900 |
| 2023-12-26 | 26.29 | $28.58 | 28538 |
| 2023-12-22 | 26.00 | $29.27 | 40626 |
| 2023-12-21 | 25.64 | $27.94 | 19500 |
| 2023-12-20 | 25.40 | $26.74 | 51700 |
| 2023-12-19 | 25.27 | $26.90 | 36729 |
| 2023-12-18 | 25.12 | $26.90 | 87626 |
| 2023-12-15 | 24.96 | $25.85 | 78209 |
| 2023-12-14 | 24.90 | $24.71 | 61312 |
| 2023-12-13 | 24.96 | $24.00 | 53250 |
| 2023-12-12 | 25.10 | $23.75 | 37800 |
| 2023-12-11 | 25.28 | $24.95 | 31800 |
| 2023-12-08 | 25.35 | $27.21 | 333 |
| 2023-12-07 | 25.21 | $24.10 | 1100 |
| 2023-12-06 | 25.39 | $24.10 | 1550 |
| 2023-12-05 | 25.59 | $24.10 | 1775 |
| 2023-12-04 | 25.83 | $24.10 | 1887 |
| 2023-12-01 | 26.10 | $24.10 | 2000 |
| 2023-11-30 | 26.40 | $24.10 | 800 |
| 2023-11-29 | 26.71 | $26.43 | 100 |
| 2023-11-28 | 26.82 | $26.43 | 1100 |
| 2023-11-27 | 26.94 | $26.35 | 100 |
| 2023-11-24 | 27.07 | $26.35 | 100 |
| 2023-11-22 | 27.21 | $26.35 | 100 |
| 2023-11-21 | 27.36 | $26.35 | 100 |
| 2023-11-20 | 27.50 | $26.36 | 325 |
| 2023-11-17 | 27.66 | $25.73 | 100 |
| 2023-11-16 | 27.88 | $25.73 | 600 |
| 2023-11-15 | 28.11 | $26.10 | 100 |
| 2023-11-14 | 28.31 | $26.10 | 700 |
| 2023-11-13 | 28.52 | $27.13 | 200 |
| 2023-11-10 | 28.63 | $27.10 | 2410 |
| 2023-11-09 | 28.73 | $26.80 | 5140 |
| 2023-11-08 | 28.85 | $29.62 | 2500 |
| 2023-11-07 | 28.67 | $30.51 | 100 |
| 2023-11-06 | 28.37 | $30.51 | 100 |
| 2023-11-03 | 28.05 | $30.51 | 1000 |
| 2023-11-02 | 27.70 | $29.04 | — |
| 2023-11-01 | 27.47 | $29.04 | — |
| 2023-10-31 | 27.23 | $29.04 | — |
| 2023-10-30 | 26.98 | $29.04 | 400 |
| 2023-10-27 | 26.71 | $27.49 | — |
| 2023-10-26 | 26.59 | $27.49 | — |
| 2023-10-25 | 26.45 | $27.49 | — |
| 2023-10-24 | 26.31 | $27.49 | — |
| 2023-10-23 | 26.16 | $27.49 | — |
| 2023-10-20 | 26.00 | $27.49 | — |
| 2023-10-19 | 25.84 | $27.49 | — |
| 2023-10-18 | 25.65 | $27.49 | — |
| 2023-10-17 | 25.45 | $27.49 | 100 |
| 2023-10-16 | 25.23 | $27.49 | 5200 |
| 2023-10-13 | 24.99 | $24.00 | 100 |
| 2023-10-12 | 25.08 | $24.00 | 100 |
| 2023-10-11 | 25.16 | $24.00 | 100 |
| 2023-10-10 | 25.24 | $24.00 | 100 |
| 2023-10-09 | 25.31 | $24.00 | 100 |
| 2023-10-06 | 25.38 | $25.92 | — |
| 2023-10-05 | 25.25 | $25.92 | — |
| 2023-10-04 | 25.10 | $25.92 | 100 |
| 2023-10-03 | 24.94 | $25.92 | 100 |
| 2023-10-02 | 24.76 | $25.92 | 100 |
| 2023-09-29 | 24.57 | $25.92 | 100 |
| 2023-09-28 | 24.38 | $25.92 | 10000 |
| 2023-09-27 | 24.18 | $26.11 | 1200 |
| 2023-09-26 | 23.97 | $25.87 | 100 |
| 2023-09-25 | 23.77 | $25.87 | 100 |
| 2023-09-22 | 23.57 | $25.87 | 310 |
| 2023-09-21 | 23.35 | $23.56 | — |
| 2023-09-20 | 23.36 | $23.56 | — |
| 2023-09-19 | 23.38 | $23.56 | — |
| 2023-09-18 | 23.41 | $23.56 | 4000 |
| 2023-09-15 | 23.43 | $23.01 | — |
| 2023-09-14 | 23.52 | $23.01 | 100 |
| 2023-09-13 | 23.62 | $23.01 | 100 |
| 2023-09-12 | 23.73 | $23.01 | 100 |
| 2023-09-11 | 23.86 | $23.02 | 4225 |
| 2023-09-08 | 23.98 | $22.50 | 2030 |
| 2023-09-07 | 24.14 | $22.48 | 600 |
| 2023-09-06 | 24.30 | $22.50 | 1010 |
| 2023-09-05 | 24.46 | $22.55 | 1000 |
| 2023-09-01 | 24.59 | $23.97 | 100 |
| 2023-08-31 | 24.58 | $25.20 | 600 |
| 2023-08-30 | 24.43 | $25.20 | 100 |
| 2023-08-29 | 24.25 | $25.20 | 200 |
| 2023-08-28 | 24.06 | $25.50 | 100 |
| 2023-08-25 | 23.84 | $24.20 | 100 |
| 2023-08-24 | 23.75 | $24.20 | 100 |
| 2023-08-23 | 23.64 | $24.20 | 2700 |
| 2023-08-22 | 23.51 | $25.08 | 100 |
| 2023-08-21 | 23.26 | $24.50 | 100 |
| 2023-08-18 | 23.02 | $24.50 | 200 |
| 2023-08-17 | 22.73 | $25.25 | — |
| 2023-08-16 | 22.29 | $25.25 | 2140 |
| 2023-08-15 | 21.78 | $25.25 | 2100 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
55.09
2026-07-16
Close Price
$56.77
Vol: 519537
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.65
Average
31.55
Maximum
56.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 55.09 | $56.77 | 519537 |
| 2026-07-15 | 54.59 | $56.65 | 562243 |
| 2026-07-14 | 54.03 | $56.73 | 526400 |
| 2026-07-13 | 53.36 | $54.20 | 269469 |
| 2026-07-10 | 53.11 | $54.94 | 286002 |
| 2026-07-09 | 52.65 | $52.23 | 637495 |
| 2026-07-08 | 52.70 | $55.04 | 359679 |
| 2026-07-07 | 52.16 | $53.72 | 353802 |
| 2026-07-06 | 51.81 | $53.35 | 671443 |
| 2026-07-02 | 51.47 | $53.11 | 370889 |
| 2026-07-01 | 51.14 | $49.94 | 298240 |
| 2026-06-30 | 51.42 | $50.12 | 422083 |
| 2026-06-29 | 51.71 | $49.60 | 443422 |
| 2026-06-26 | 52.16 | $49.88 | 569745 |
| 2026-06-25 | 52.62 | $51.88 | 479265 |
| 2026-06-24 | 52.73 | $54.44 | 682160 |
| 2026-06-23 | 52.31 | $56.64 | 566368 |
| 2026-06-22 | 51.37 | $54.99 | 988100 |
| 2026-06-18 | 50.62 | $52.48 | 474266 |
| 2026-06-17 | 50.27 | $51.03 | 308200 |
| 2026-06-16 | 50.19 | $52.00 | 374777 |
| 2026-06-15 | 49.89 | $53.19 | 535600 |
| 2026-06-12 | 49.29 | $52.74 | 501126 |
| 2026-06-11 | 48.71 | $49.76 | 387780 |
| 2026-06-10 | 48.66 | $49.20 | 159054 |
| 2026-06-09 | 48.73 | $49.04 | 347990 |
| 2026-06-08 | 48.86 | $47.85 | 230300 |
| 2026-06-05 | 49.27 | $47.74 | 345931 |
| 2026-06-04 | 49.78 | $47.50 | 246838 |
| 2026-06-03 | 50.43 | $47.65 | 324441 |
| 2026-06-02 | 51.16 | $48.18 | 502751 |
| 2026-06-01 | 51.90 | $48.60 | 388933 |
| 2026-05-29 | 52.67 | $47.21 | 812649 |
| 2026-05-28 | 53.86 | $48.12 | 602241 |
| 2026-05-27 | 55.05 | $51.19 | 649713 |
| 2026-05-26 | 55.79 | $53.55 | 643050 |
| 2026-05-22 | 56.13 | $54.07 | 482107 |
| 2026-05-21 | 56.42 | $55.98 | 466918 |
| 2026-05-20 | 56.34 | $56.77 | 521000 |
| 2026-05-19 | 56.07 | $54.37 | 550817 |
| 2026-05-18 | 56.26 | $55.81 | 659030 |
| 2026-05-15 | 56.16 | $55.12 | 532488 |
| 2026-05-14 | 56.19 | $54.59 | 1.1M |
| 2026-05-13 | 56.32 | $54.44 | 932704 |
| 2026-05-12 | 56.49 | $56.65 | 317008 |
| 2026-05-11 | 56.21 | $55.93 | 365131 |
| 2026-05-08 | 56.02 | $56.20 | 349533 |
| 2026-05-07 | 55.74 | $56.74 | 263996 |
| 2026-05-06 | 55.28 | $54.80 | 356900 |
| 2026-05-05 | 55.15 | $56.93 | 208820 |
| 2026-05-04 | 54.54 | $55.39 | 209800 |
| 2026-05-01 | 54.14 | $55.11 | 355934 |
| 2026-04-30 | 53.72 | $55.24 | 350199 |
| 2026-04-29 | 53.20 | $54.26 | 438015 |
| 2026-04-28 | 52.80 | $54.67 | 316700 |
| 2026-04-27 | 52.24 | $54.24 | 435557 |
| 2026-04-24 | 51.66 | $53.11 | 335634 |
| 2026-04-23 | 51.23 | $50.57 | 287277 |
| 2026-04-22 | 51.26 | $50.56 | 478925 |
| 2026-04-21 | 51.29 | $51.08 | 388435 |
| 2026-04-20 | 51.21 | $52.74 | 389200 |
| 2026-04-17 | 50.75 | $51.60 | 814470 |
| 2026-04-16 | 50.46 | $49.65 | 313079 |
| 2026-04-15 | 50.53 | $50.87 | 279685 |
| 2026-04-14 | 50.35 | $48.50 | 268200 |
| 2026-04-13 | 50.63 | $49.70 | 315531 |
| 2026-04-10 | 50.70 | $49.02 | 285700 |
| 2026-04-09 | 50.91 | $50.28 | 358200 |
| 2026-04-08 | 50.89 | $50.95 | 578761 |
| 2026-04-07 | 50.71 | $50.03 | 418800 |
| 2026-04-06 | 50.69 | $51.36 | 672047 |
| 2026-04-02 | 50.38 | $51.75 | 802000 |
| 2026-04-01 | 49.93 | $50.39 | 399852 |
| 2026-03-31 | 49.68 | $50.59 | 1.5M |
| 2026-03-30 | 49.35 | $49.65 | 396297 |
| 2026-03-27 | 49.15 | $49.90 | 287200 |
| 2026-03-26 | 48.86 | $49.01 | 329244 |
| 2026-03-25 | 48.71 | $48.44 | 641143 |
| 2026-03-24 | 48.65 | $50.62 | 653785 |
| 2026-03-23 | 48.11 | $48.04 | 384618 |
| 2026-03-20 | 48.02 | $46.12 | 364392 |
| 2026-03-19 | 48.32 | $47.15 | 414757 |
| 2026-03-18 | 48.45 | $47.47 | 384736 |
| 2026-03-17 | 48.52 | $46.70 | 483300 |
| 2026-03-16 | 48.75 | $45.72 | 383300 |
| 2026-03-13 | 49.22 | $43.86 | 425228 |
| 2026-03-12 | 50.15 | $44.68 | 473246 |
| 2026-03-11 | 51.04 | $47.45 | 509128 |
| 2026-03-10 | 51.48 | $49.23 | 559235 |
| 2026-03-09 | 51.59 | $48.57 | 631838 |
| 2026-03-06 | 51.84 | $47.69 | 690600 |
| 2026-03-05 | 52.30 | $48.81 | 810549 |
| 2026-03-04 | 52.57 | $50.82 | 664700 |
| 2026-03-03 | 52.43 | $51.28 | 1.3M |
| 2026-03-02 | 52.15 | $54.82 | 1.4M |
| 2026-02-27 | 51.06 | $54.05 | 754900 |
| 2026-02-26 | 49.92 | $53.20 | 644226 |
| 2026-02-25 | 48.76 | $52.63 | 429331 |
| 2026-02-24 | 47.50 | $52.82 | 639612 |
| 2026-02-23 | 45.99 | $49.99 | 561951 |
| 2026-02-20 | 44.81 | $49.20 | 529386 |
| 2026-02-19 | 43.60 | $46.78 | 739111 |
| 2026-02-18 | 42.69 | $44.31 | 343508 |
| 2026-02-17 | 42.14 | $42.71 | 652929 |
| 2026-02-13 | 41.83 | $42.98 | 218014 |
| 2026-02-12 | 41.41 | $41.67 | 386600 |
| 2026-02-11 | 41.18 | $42.69 | 309059 |
| 2026-02-10 | 40.70 | $41.04 | 269321 |
| 2026-02-09 | 40.47 | $40.38 | 295721 |
| 2026-02-06 | 40.35 | $40.32 | 252802 |
| 2026-02-05 | 40.20 | $38.93 | 187608 |
| 2026-02-04 | 40.32 | $39.14 | 397167 |
| 2026-02-03 | 40.41 | $40.92 | 410625 |
| 2026-02-02 | 40.13 | $40.56 | 536000 |
| 2026-01-30 | 39.87 | $40.49 | 475933 |
| 2026-01-29 | 39.57 | $40.21 | 300843 |
| 2026-01-28 | 39.28 | $40.32 | 464336 |
| 2026-01-27 | 38.91 | $39.45 | 531162 |
| 2026-01-26 | 38.66 | $38.69 | 566528 |
| 2026-01-23 | 38.52 | $37.99 | 634227 |
| 2026-01-22 | 38.50 | $37.29 | 521933 |
| 2026-01-21 | 38.62 | $38.38 | 1.1M |
| 2026-01-20 | 38.52 | $38.90 | 313500 |
| 2026-01-16 | 38.28 | $39.56 | 220443 |
| 2026-01-15 | 37.86 | $39.25 | 380012 |
| 2026-01-14 | 37.43 | $40.36 | 560300 |
| 2026-01-13 | 36.69 | $40.50 | 572119 |
| 2026-01-12 | 35.80 | $38.80 | 436800 |
| 2026-01-09 | 35.12 | $38.05 | 245208 |
| 2026-01-08 | 34.49 | $38.32 | 434859 |
| 2026-01-07 | 33.71 | $36.40 | 413300 |
| 2026-01-06 | 33.20 | $33.50 | 585400 |
| 2026-01-05 | 33.23 | $32.98 | 310965 |
| 2026-01-02 | 33.38 | $31.96 | 276000 |
| 2025-12-31 | 33.77 | $33.84 | 283259 |
| 2025-12-30 | 33.83 | $33.36 | 143700 |
| 2025-12-29 | 34.01 | $33.62 | 201047 |
| 2025-12-26 | 34.16 | $33.48 | 196704 |
| 2025-12-24 | 34.37 | $32.68 | 107800 |
| 2025-12-23 | 34.79 | $32.60 | 519000 |
| 2025-12-22 | 35.29 | $33.66 | 238238 |
| 2025-12-19 | 35.65 | $33.92 | 240602 |
| 2025-12-18 | 36.01 | $34.15 | 283100 |
| 2025-12-17 | 36.38 | $35.57 | 138019 |
| 2025-12-16 | 36.52 | $35.17 | 251202 |
| 2025-12-15 | 36.75 | $35.69 | 106000 |
| 2025-12-12 | 36.91 | $35.77 | 151800 |
| 2025-12-11 | 37.07 | $36.25 | 164300 |
| 2025-12-10 | 37.15 | $35.77 | 241891 |
| 2025-12-09 | 37.35 | $36.14 | 356283 |
| 2025-12-08 | 37.49 | $36.75 | 460700 |
| 2025-12-05 | 37.51 | $37.07 | 363824 |
| 2025-12-04 | 37.47 | $36.18 | 142900 |
| 2025-12-03 | 37.61 | $36.26 | 269881 |
| 2025-12-02 | 37.73 | $36.17 | 251800 |
| 2025-12-01 | 37.89 | $36.53 | 265300 |
| 2025-11-28 | 38.00 | $36.84 | 150100 |
| 2025-11-26 | 38.04 | $37.05 | 404210 |
| 2025-11-25 | 38.03 | $36.86 | 394721 |
| 2025-11-24 | 38.05 | $36.97 | 537907 |
| 2025-11-21 | 38.04 | $37.52 | 521000 |
| 2025-11-20 | 37.90 | $36.78 | 451863 |
| 2025-11-19 | 37.88 | $37.01 | 808000 |
| 2025-11-18 | 37.80 | $39.62 | 363333 |
| 2025-11-17 | 37.13 | $38.94 | 283300 |
| 2025-11-14 | 36.50 | $38.43 | 320335 |
| 2025-11-13 | 35.85 | $39.00 | 718200 |
| 2025-11-12 | 34.97 | $35.86 | 134344 |
| 2025-11-11 | 34.60 | $35.25 | 169507 |
| 2025-11-10 | 34.29 | $34.13 | 103035 |
| 2025-11-07 | 34.16 | $33.52 | 80500 |
| 2025-11-06 | 34.13 | $33.56 | 144300 |
| 2025-11-05 | 34.08 | $33.06 | 95716 |
| 2025-11-04 | 34.12 | $33.32 | 274300 |
| 2025-11-03 | 34.09 | $34.37 | 265442 |
| 2025-10-31 | 33.83 | $35.56 | 429562 |
| 2025-10-30 | 33.27 | $34.20 | 268800 |
| 2025-10-29 | 32.90 | $34.29 | 304931 |
| 2025-10-28 | 32.44 | $33.55 | 209628 |
| 2025-10-27 | 32.05 | $33.30 | 124929 |
| 2025-10-24 | 31.65 | $32.50 | 237907 |
| 2025-10-23 | 31.35 | $33.10 | 327700 |
| 2025-10-22 | 30.86 | $32.20 | 173512 |
| 2025-10-21 | 30.48 | $31.09 | 99021 |
| 2025-10-20 | 30.27 | $31.30 | 157426 |
| 2025-10-17 | 29.98 | $30.83 | 98886 |
| 2025-10-16 | 29.74 | $30.53 | 125700 |
| 2025-10-15 | 29.52 | $29.81 | 107746 |
| 2025-10-14 | 29.41 | $28.87 | 157636 |
| 2025-10-13 | 29.48 | $29.39 | 163027 |
| 2025-10-10 | 29.45 | $28.89 | 155331 |
| 2025-10-09 | 29.52 | $29.25 | 128267 |
| 2025-10-08 | 29.52 | $28.45 | 94800 |
| 2025-10-07 | 29.68 | $28.20 | 127690 |
| 2025-10-06 | 29.93 | $29.20 | 100800 |
| 2025-10-03 | 29.99 | $29.44 | 83832 |
| 2025-10-02 | 30.01 | $28.74 | 172600 |
| 2025-10-01 | 30.18 | $29.44 | 110036 |
| 2025-09-30 | 30.22 | $29.27 | 109404 |
| 2025-09-29 | 30.29 | $29.54 | 131144 |
| 2025-09-26 | 30.32 | $29.50 | 112541 |
| 2025-09-25 | 30.35 | $29.46 | 133800 |
| 2025-09-24 | 30.39 | $30.08 | 126100 |
| 2025-09-23 | 30.29 | $30.52 | 146000 |
| 2025-09-22 | 30.08 | $29.63 | 132816 |
| 2025-09-19 | 30.01 | $29.28 | 98539 |
| 2025-09-18 | 29.99 | $30.19 | 95554 |
| 2025-09-17 | 29.78 | $30.36 | 153820 |
| 2025-09-16 | 29.48 | $30.16 | 340233 |
| 2025-09-15 | 29.17 | $30.75 | 231900 |
| 2025-09-12 | 28.68 | $29.26 | 186924 |
| 2025-09-11 | 28.41 | $28.78 | 98630 |
| 2025-09-10 | 28.20 | $28.08 | 81783 |
| 2025-09-09 | 28.10 | $28.26 | 106521 |
| 2025-09-08 | 27.93 | $28.62 | 131700 |
| 2025-09-05 | 27.65 | $28.23 | 130000 |
| 2025-09-04 | 27.41 | $27.55 | 76019 |
| 2025-09-03 | 27.26 | $27.41 | 126125 |
| 2025-09-02 | 27.12 | $26.85 | 213992 |
| 2025-08-29 | 27.06 | $27.57 | 132549 |
| 2025-08-28 | 26.84 | $26.86 | 93700 |
| 2025-08-27 | 26.72 | $26.71 | 143639 |
| 2025-08-26 | 26.61 | $26.28 | 99546 |
| 2025-08-25 | 26.57 | $26.75 | 106000 |
| 2025-08-22 | 26.42 | $27.28 | 103000 |
| 2025-08-21 | 26.13 | $27.52 | 248700 |
| 2025-08-20 | 25.73 | $26.00 | 79605 |
| 2025-08-19 | 25.59 | $25.47 | 95200 |
| 2025-08-18 | 25.53 | $26.12 | 87900 |
| 2025-08-15 | 25.32 | $25.92 | 71800 |
| 2025-08-14 | 25.11 | $25.55 | 116229 |
| 2025-08-13 | 24.95 | $25.88 | 145310 |
| 2025-08-12 | 24.68 | $24.76 | 184488 |
| 2025-08-11 | 24.61 | $24.20 | 380072 |
| 2025-08-08 | 24.64 | $24.44 | 173851 |
| 2025-08-07 | 24.62 | $24.86 | 126859 |
| 2025-08-06 | 24.51 | $25.24 | 145658 |
| 2025-08-05 | 24.29 | $25.52 | 194300 |
| 2025-08-04 | 23.98 | $24.27 | 66200 |
| 2025-08-01 | 23.88 | $23.60 | 66900 |
| 2025-07-31 | 23.91 | $23.66 | 45200 |
| 2025-07-30 | 23.92 | $24.05 | 81300 |
| 2025-07-29 | 23.85 | $24.29 | 86600 |
| 2025-07-28 | 23.72 | $24.70 | 85339 |
| 2025-07-25 | 23.48 | $23.99 | 100600 |
| 2025-07-24 | 23.35 | $24.46 | 300208 |
| 2025-07-23 | 23.10 | $23.80 | 211112 |
| 2025-07-22 | 22.95 | $22.67 | 71200 |
| 2025-07-21 | 23.01 | $22.63 | 102445 |
| 2025-07-18 | 23.08 | $23.10 | 125061 |
| 2025-07-17 | 23.07 | $22.89 | 44300 |
| 2025-07-16 | 23.11 | $22.68 | 76114 |
| 2025-07-15 | 23.19 | $23.04 | 65023 |
| 2025-07-14 | 23.21 | $23.42 | 47348 |
| 2025-07-11 | 23.15 | $23.96 | 72300 |
| 2025-07-10 | 22.97 | $23.45 | 82600 |
| 2025-07-09 | 22.86 | $23.00 | 70600 |
| 2025-07-08 | 22.83 | $23.36 | 130136 |
| 2025-07-07 | 22.73 | $24.07 | 230147 |
| 2025-07-03 | 22.46 | $23.19 | 167200 |
| 2025-07-02 | 22.33 | $22.15 | 67325 |
| 2025-07-01 | 22.40 | $21.72 | 73400 |
| 2025-06-30 | 22.57 | $21.73 | 182399 |
| 2025-06-27 | 22.77 | $21.93 | 72900 |
| 2025-06-26 | 22.96 | $22.32 | 82432 |
| 2025-06-25 | 23.10 | $22.61 | 77441 |
| 2025-06-24 | 23.21 | $22.55 | 221200 |
| 2025-06-23 | 23.34 | $23.49 | 166900 |
| 2025-06-20 | 23.29 | $23.65 | 195300 |
| 2025-06-18 | 23.20 | $24.03 | 146200 |
| 2025-06-17 | 23.02 | $24.22 | 176225 |
| 2025-06-16 | 22.76 | $23.36 | 204900 |
| 2025-06-13 | 22.65 | $24.17 | 312100 |
| 2025-06-12 | 22.35 | $22.49 | 183400 |
| 2025-06-11 | 22.36 | $22.06 | 135111 |
| 2025-06-10 | 22.46 | $21.72 | 81100 |
| 2025-06-09 | 22.65 | $21.88 | 111246 |
| 2025-06-06 | 22.84 | $21.85 | 131243 |
| 2025-06-05 | 23.06 | $22.27 | 107100 |
| 2025-06-04 | 23.24 | $22.26 | 221494 |
| 2025-06-03 | 23.44 | $22.29 | 221900 |
| 2025-06-02 | 23.67 | $23.27 | 142333 |
| 2025-05-30 | 23.73 | $23.33 | 102737 |
| 2025-05-29 | 23.79 | $23.00 | 74000 |
| 2025-05-28 | 23.92 | $22.77 | 143326 |
| 2025-05-27 | 24.12 | $23.91 | 146717 |
| 2025-05-23 | 24.11 | $23.45 | 104130 |
| 2025-05-22 | 24.19 | $22.56 | 59500 |
| 2025-05-21 | 24.47 | $23.25 | 132905 |
| 2025-05-20 | 24.64 | $23.85 | 89900 |
| 2025-05-19 | 24.72 | $24.60 | 77009 |
| 2025-05-16 | 24.63 | $25.09 | 122347 |
| 2025-05-15 | 24.43 | $23.94 | 317400 |
| 2025-05-14 | 24.43 | $24.88 | 159133 |
| 2025-05-13 | 24.23 | $24.43 | 119187 |
| 2025-05-12 | 24.09 | $24.28 | 86226 |
| 2025-05-09 | 23.95 | $23.72 | 63600 |
| 2025-05-08 | 23.90 | $23.64 | 125000 |
| 2025-05-07 | 23.85 | $24.18 | 83834 |
| 2025-05-06 | 23.68 | $24.61 | 114300 |
| 2025-05-05 | 23.38 | $24.85 | 131206 |
| 2025-05-02 | 22.99 | $23.98 | 131700 |
| 2025-05-01 | 22.70 | $23.73 | 133000 |
| 2025-04-30 | 22.42 | $23.77 | 126874 |
| 2025-04-29 | 22.09 | $23.47 | 74620 |
| 2025-04-28 | 21.76 | $23.14 | 130845 |
| 2025-04-25 | 21.46 | $23.05 | 86641 |
| 2025-04-24 | 21.11 | $22.76 | 130611 |
| 2025-04-23 | 20.78 | $22.01 | 111000 |
| 2025-04-22 | 20.55 | $21.38 | 97178 |
| 2025-04-21 | 20.42 | $21.15 | 76974 |
| 2025-04-17 | 20.32 | $21.52 | 95153 |
| 2025-04-16 | 20.13 | $20.84 | 90901 |
| 2025-04-15 | 20.06 | $20.17 | 167407 |
| 2025-04-14 | 20.12 | $20.64 | 161818 |
| 2025-04-11 | 20.09 | $20.53 | 146816 |
| 2025-04-10 | 20.09 | $19.42 | 108526 |
| 2025-04-09 | 20.32 | $20.06 | 235209 |
| 2025-04-08 | 20.47 | $18.81 | 238530 |
| 2025-04-07 | 20.90 | $19.66 | 401200 |
| 2025-04-04 | 21.23 | $18.54 | 403930 |
| 2025-04-03 | 21.84 | $20.82 | 224700 |
| 2025-04-02 | 22.08 | $21.71 | 89843 |
| 2025-04-01 | 22.17 | $21.76 | 81700 |
| 2025-03-31 | 22.26 | $22.10 | 181400 |
| 2025-03-28 | 22.30 | $22.62 | 304644 |
| 2025-03-27 | 22.23 | $21.92 | 242422 |
| 2025-03-26 | 22.30 | $22.57 | 143228 |
| 2025-03-25 | 22.25 | $22.45 | 85700 |
| 2025-03-24 | 22.21 | $22.82 | 169400 |
| 2025-03-21 | 22.09 | $22.69 | 182522 |
| 2025-03-20 | 21.97 | $23.48 | 157549 |
| 2025-03-19 | 21.68 | $23.34 | 142725 |
| 2025-03-18 | 21.36 | $22.35 | 122228 |
| 2025-03-17 | 21.21 | $22.33 | 112714 |
| 2025-03-14 | 21.04 | $21.82 | 115700 |
| 2025-03-13 | 20.95 | $21.44 | 95316 |
| 2025-03-12 | 20.94 | $21.64 | 193617 |
| 2025-03-11 | 20.88 | $20.75 | 246716 |
| 2025-03-10 | 21.01 | $20.30 | 312800 |
| 2025-03-07 | 21.25 | $21.79 | 104991 |
| 2025-03-06 | 21.23 | $21.28 | 130734 |
| 2025-03-05 | 21.32 | $20.37 | 104807 |
| 2025-03-04 | 21.61 | $20.92 | 188747 |
| 2025-03-03 | 21.85 | $20.64 | 423715 |
| 2025-02-28 | 22.18 | $21.01 | 190649 |
| 2025-02-27 | 22.49 | $20.61 | 239400 |
| 2025-02-26 | 22.94 | $21.64 | 187237 |
| 2025-02-25 | 23.24 | $21.46 | 163451 |
| 2025-02-24 | 23.64 | $22.08 | 490557 |
| 2025-02-21 | 23.96 | $21.96 | 685425 |
| 2025-02-20 | 24.36 | $22.44 | 896706 |
| 2025-02-19 | 24.73 | $24.07 | 141796 |
| 2025-02-18 | 24.80 | $24.46 | 116824 |
| 2025-02-14 | 24.80 | $24.34 | 184936 |
| 2025-02-13 | 24.83 | $24.23 | 144600 |
| 2025-02-12 | 24.87 | $24.35 | 164022 |
| 2025-02-11 | 24.90 | $24.34 | 181500 |
| 2025-02-10 | 24.92 | $24.69 | 132000 |
| 2025-02-07 | 24.87 | $24.76 | 88400 |
| 2025-02-06 | 24.80 | $24.94 | 175123 |
| 2025-02-05 | 24.66 | $25.59 | 138700 |
| 2025-02-04 | 24.37 | $25.86 | 347034 |
| 2025-02-03 | 23.96 | $24.78 | 112398 |
| 2025-01-31 | 23.72 | $24.19 | 173833 |
| 2025-01-30 | 23.56 | $24.35 | 169693 |
| 2025-01-29 | 23.33 | $23.62 | 220908 |
| 2025-01-28 | 23.22 | $22.91 | 165490 |
| 2025-01-27 | 23.24 | $22.54 | 203700 |
| 2025-01-24 | 23.33 | $22.84 | 247800 |
| 2025-01-23 | 23.38 | $23.55 | 184300 |
| 2025-01-22 | 23.28 | $22.92 | 279894 |
| 2025-01-21 | 23.29 | $22.61 | 248026 |
| 2025-01-17 | 23.37 | $23.60 | 298543 |
| 2025-01-16 | 23.25 | $23.86 | 323400 |
| 2025-01-15 | 23.05 | $25.26 | 216227 |
| 2025-01-14 | 22.52 | $24.89 | 261600 |
| 2025-01-13 | 21.98 | $25.05 | 489700 |
| 2025-01-10 | 21.32 | $24.27 | 496400 |
| 2025-01-08 | 20.71 | $22.05 | 351100 |
| 2025-01-07 | 20.49 | $22.53 | 318300 |
| 2025-01-06 | 20.13 | $20.71 | 147926 |
| 2025-01-03 | 20.09 | $21.16 | 146286 |
| 2025-01-02 | 19.97 | $21.58 | 278300 |
| 2024-12-31 | 19.74 | $21.26 | 99535 |
| 2024-12-30 | 19.54 | $20.69 | 187603 |
| 2024-12-27 | 19.45 | $21.02 | 214712 |
| 2024-12-26 | 19.27 | $20.91 | 150700 |
| 2024-12-24 | 19.10 | $21.57 | 213100 |
| 2024-12-23 | 18.78 | $20.42 | 228644 |
| 2024-12-20 | 18.65 | $18.83 | 164939 |
| 2024-12-19 | 18.85 | $19.15 | 260025 |
| 2024-12-18 | 19.03 | $19.23 | 176810 |
| 2024-12-17 | 19.23 | $19.00 | 179500 |
| 2024-12-16 | 19.52 | $19.35 | 212872 |
| 2024-12-13 | 19.80 | $19.97 | 285077 |
| 2024-12-12 | 20.00 | $19.19 | 349907 |
| 2024-12-11 | 20.42 | $19.95 | 348632 |
| 2024-12-10 | 20.75 | $20.85 | 128500 |
| 2024-12-09 | 20.96 | $21.02 | 160300 |
| 2024-12-06 | 21.18 | $21.32 | 160641 |
| 2024-12-05 | 21.38 | $21.79 | 185820 |
| 2024-12-04 | 21.53 | $22.11 | 236500 |
| 2024-12-03 | 21.64 | $22.87 | 415800 |
| 2024-12-02 | 21.62 | $21.41 | 218750 |
| 2024-11-29 | 21.92 | $22.18 | 180200 |
| 2024-11-27 | 22.13 | $22.08 | 250831 |
| 2024-11-26 | 22.39 | $22.04 | 176735 |
| 2024-11-25 | 22.72 | $22.99 | 178040 |
| 2024-11-22 | 22.92 | $23.58 | 164700 |
| 2024-11-21 | 23.04 | $23.33 | 213600 |
| 2024-11-20 | 23.24 | $24.07 | 108000 |
| 2024-11-19 | 23.33 | $24.56 | 130588 |
| 2024-11-18 | 23.35 | $24.03 | 169220 |
| 2024-11-15 | 23.49 | $23.66 | 156134 |
| 2024-11-14 | 23.75 | $24.20 | 150318 |
| 2024-11-13 | 23.96 | $23.97 | 267033 |
| 2024-11-12 | 24.26 | $22.90 | 370616 |
| 2024-11-11 | 24.85 | $23.30 | 235864 |
| 2024-11-08 | 25.46 | $23.71 | 530186 |
| 2024-11-07 | 26.10 | $25.82 | 115100 |
| 2024-11-06 | 26.42 | $25.41 | 160200 |
| 2024-11-05 | 26.88 | $25.22 | 90032 |
| 2024-11-04 | 27.46 | $25.61 | 158600 |
| 2024-11-01 | 28.07 | $26.18 | 117032 |
| 2024-10-31 | 28.67 | $26.51 | 190111 |
| 2024-10-30 | 29.31 | $26.84 | 360939 |
| 2024-10-29 | 29.98 | $28.59 | 136424 |
| 2024-10-28 | 30.40 | $27.98 | 235848 |
| 2024-10-25 | 31.02 | $29.00 | 133900 |
| 2024-10-24 | 31.53 | $29.00 | 187722 |
| 2024-10-23 | 32.12 | $29.70 | 215800 |
| 2024-10-22 | 32.67 | $30.93 | 68800 |
| 2024-10-21 | 33.04 | $31.53 | 39427 |
| 2024-10-18 | 33.34 | $31.94 | 46333 |
| 2024-10-17 | 33.61 | $31.98 | 67346 |
| 2024-10-16 | 33.91 | $32.22 | 41343 |
| 2024-10-15 | 34.21 | $32.01 | 102600 |
| 2024-10-14 | 34.59 | $33.20 | 91500 |
| 2024-10-11 | 34.77 | $34.51 | 68744 |
| 2024-10-10 | 34.71 | $34.80 | 32215 |
| 2024-10-09 | 34.57 | $34.18 | 57900 |
| 2024-10-08 | 34.52 | $34.67 | 55816 |
| 2024-10-07 | 34.37 | $35.63 | 106027 |
| 2024-10-04 | 33.97 | $34.45 | 46414 |
| 2024-10-03 | 33.76 | $34.99 | 108600 |
| 2024-10-02 | 33.40 | $34.12 | 90520 |
| 2024-10-01 | 33.16 | $33.10 | 82300 |
| 2024-09-30 | 33.08 | $32.63 | 90058 |
| 2024-09-27 | 33.09 | $33.06 | 81125 |
| 2024-09-26 | 33.01 | $33.37 | 133020 |
| 2024-09-25 | 32.84 | $32.29 | 162054 |
| 2024-09-24 | 32.87 | $33.58 | 90500 |
| 2024-09-23 | 32.63 | $33.06 | 136300 |
| 2024-09-20 | 32.46 | $32.70 | 123900 |
| 2024-09-19 | 32.33 | $34.05 | 151900 |
| 2024-09-18 | 31.89 | $33.08 | 138311 |
| 2024-09-17 | 31.58 | $33.28 | 88900 |
| 2024-09-16 | 31.18 | $33.32 | 143689 |
| 2024-09-13 | 30.70 | $32.36 | 193600 |
| 2024-09-12 | 30.35 | $31.85 | 385592 |
| 2024-09-11 | 30.05 | $29.99 | 68445 |
| 2024-09-10 | 30.09 | $29.68 | 49000 |
| 2024-09-09 | 30.21 | $29.92 | 112749 |
| 2024-09-06 | 30.30 | $30.17 | 30700 |
| 2024-09-05 | 30.35 | $29.96 | 65100 |
| 2024-09-04 | 30.45 | $30.01 | 54200 |
| 2024-09-03 | 30.57 | $30.25 | 123200 |
| 2024-08-30 | 30.65 | $31.46 | 84705 |
| 2024-08-29 | 30.49 | $30.71 | 30633 |
| 2024-08-28 | 30.46 | $30.10 | 84329 |
| 2024-08-27 | 30.55 | $30.74 | 86331 |
| 2024-08-26 | 30.53 | $30.99 | 122828 |
| 2024-08-23 | 30.46 | $30.41 | 40800 |
| 2024-08-22 | 30.49 | $29.98 | 53400 |
| 2024-08-21 | 30.62 | $30.37 | 94011 |
| 2024-08-20 | 30.69 | $30.96 | 105124 |
| 2024-08-19 | 30.65 | $31.49 | 123148 |
| 2024-08-16 | 30.50 | $31.58 | 82303 |
| 2024-08-15 | 30.30 | $31.52 | 66304 |
| 2024-08-14 | 30.08 | $30.50 | 55914 |
| 2024-08-13 | 30.04 | $30.26 | 77499 |
| 2024-08-12 | 30.06 | $30.49 | 86800 |
| 2024-08-09 | 30.03 | $30.47 | 124871 |
| 2024-08-08 | 30.00 | $29.62 | 32800 |
| 2024-08-07 | 30.15 | $29.35 | 55391 |
| 2024-08-06 | 30.38 | $29.40 | 53800 |
| 2024-08-05 | 30.64 | $29.01 | 72800 |
| 2024-08-02 | 31.03 | $29.40 | 166868 |
| 2024-08-01 | 31.41 | $31.63 | 54500 |
| 2024-07-31 | 31.37 | $32.49 | 58421 |
| 2024-07-30 | 31.15 | $31.89 | 56832 |
| 2024-07-29 | 31.02 | $31.78 | 39312 |
| 2024-07-26 | 30.89 | $31.16 | 35147 |
| 2024-07-25 | 30.87 | $31.11 | 80500 |
| 2024-07-24 | 30.87 | $31.52 | 93900 |
| 2024-07-23 | 30.78 | $32.47 | 100631 |
| 2024-07-22 | 30.48 | $32.00 | 67534 |
| 2024-07-19 | 30.23 | $30.43 | 29100 |
| 2024-07-18 | 30.28 | $30.03 | 53400 |
| 2024-07-17 | 30.43 | $30.60 | 36336 |
| 2024-07-16 | 30.48 | $30.98 | 33700 |
| 2024-07-15 | 30.47 | $30.48 | 55600 |
| 2024-07-12 | 30.56 | $30.11 | 68146 |
| 2024-07-11 | 30.75 | $30.25 | 112635 |
| 2024-07-10 | 30.95 | $30.68 | 37100 |
| 2024-07-09 | 31.10 | $30.46 | 64712 |
| 2024-07-08 | 31.31 | $30.49 | 79712 |
| 2024-07-05 | 31.56 | $31.17 | 65400 |
| 2024-07-03 | 31.71 | $32.27 | 12811 |
| 2024-07-02 | 31.66 | $31.92 | 35422 |
| 2024-07-01 | 31.67 | $31.20 | 68221 |
| 2024-06-28 | 31.84 | $32.14 | 22900 |
| 2024-06-27 | 31.85 | $31.99 | 17571 |
| 2024-06-26 | 31.89 | $32.11 | 34208 |
| 2024-06-25 | 31.91 | $31.42 | 33400 |
| 2024-06-24 | 32.09 | $32.18 | 62315 |
| 2024-06-21 | 32.14 | $32.36 | 50700 |
| 2024-06-20 | 32.17 | $31.88 | 72700 |
| 2024-06-18 | 32.30 | $31.12 | 43145 |
| 2024-06-17 | 32.62 | $30.20 | 59700 |
| 2024-06-14 | 33.18 | $30.15 | 137733 |
| 2024-06-13 | 33.85 | $31.30 | 80800 |
| 2024-06-12 | 34.38 | $32.73 | 24600 |
| 2024-06-11 | 34.70 | $32.71 | 71548 |
| 2024-06-10 | 35.07 | $33.60 | 29442 |
| 2024-06-07 | 35.30 | $33.65 | 35100 |
| 2024-06-06 | 35.56 | $33.26 | 49832 |
| 2024-06-05 | 35.94 | $33.90 | 46100 |
| 2024-06-04 | 36.23 | $34.80 | 66000 |
| 2024-06-03 | 36.38 | $36.24 | 54600 |
| 2024-05-31 | 36.24 | $36.14 | 26418 |
| 2024-05-30 | 36.08 | $35.76 | 29944 |
| 2024-05-29 | 35.98 | $35.75 | 34000 |
| 2024-05-28 | 35.85 | $36.35 | 37500 |
| 2024-05-24 | 35.56 | $36.04 | 40600 |
| 2024-05-23 | 35.28 | $35.04 | 53426 |
| 2024-05-22 | 35.17 | $35.55 | 60700 |
| 2024-05-21 | 34.91 | $36.13 | 47884 |
| 2024-05-20 | 34.49 | $35.94 | 63500 |
| 2024-05-17 | 34.03 | $34.93 | 37300 |
| 2024-05-16 | 33.70 | $34.89 | 66318 |
| 2024-05-15 | 33.32 | $34.43 | 44684 |
| 2024-05-14 | 32.98 | $33.86 | 68900 |
| 2024-05-13 | 32.69 | $33.68 | 26400 |
| 2024-05-10 | 32.39 | $33.08 | 53315 |
| 2024-05-09 | 32.16 | $33.31 | 44319 |
| 2024-05-08 | 31.84 | $32.63 | 43628 |
| 2024-05-07 | 31.61 | $32.24 | 37300 |
| 2024-05-06 | 31.43 | $32.15 | 29445 |
| 2024-05-03 | 31.23 | $31.88 | 28400 |
| 2024-05-02 | 31.05 | $31.10 | 25802 |
| 2024-05-01 | 31.01 | $30.64 | 15700 |
| 2024-04-30 | 31.06 | $31.31 | 24413 |
| 2024-04-29 | 30.97 | $31.51 | 29803 |
| 2024-04-26 | 30.83 | $31.41 | 57700 |
| 2024-04-25 | 30.68 | $30.80 | 19000 |
| 2024-04-24 | 30.64 | $30.39 | 13700 |
| 2024-04-23 | 30.67 | $30.39 | 21837 |
| 2024-04-22 | 30.71 | $30.35 | 26600 |
| 2024-04-19 | 30.76 | $30.55 | 21000 |
| 2024-04-18 | 30.78 | $30.07 | 38708 |
| 2024-04-17 | 30.90 | $30.60 | 19600 |
| 2024-04-16 | 30.92 | $30.56 | 31002 |
| 2024-04-15 | 30.96 | $30.48 | 48325 |
| 2024-04-12 | 31.01 | $30.91 | 76727 |
| 2024-04-11 | 30.98 | $31.86 | 58802 |
| 2024-04-10 | 30.75 | $30.70 | 56128 |
| 2024-04-09 | 30.71 | $30.44 | 21626 |
| 2024-04-08 | 30.73 | $30.62 | 55800 |
| 2024-04-05 | 30.71 | $31.18 | 37600 |
| 2024-04-04 | 30.56 | $30.71 | 34100 |
| 2024-04-03 | 30.49 | $31.38 | 38650 |
| 2024-04-02 | 30.26 | $30.36 | 43021 |
| 2024-04-01 | 30.21 | $30.10 | 104233 |
| 2024-03-28 | 30.20 | $29.99 | 10100 |
| 2024-03-27 | 30.22 | $30.05 | 15529 |
| 2024-03-26 | 30.22 | $29.84 | 35700 |
| 2024-03-25 | 30.27 | $30.02 | 14338 |
| 2024-03-22 | 30.29 | $29.89 | 26835 |
| 2024-03-21 | 30.33 | $30.41 | 37100 |
| 2024-03-20 | 30.26 | $29.98 | 46200 |
| 2024-03-19 | 30.28 | $30.22 | 53448 |
| 2024-03-18 | 30.24 | $31.05 | 72800 |
| 2024-03-15 | 30.03 | $31.34 | 169018 |
| 2024-03-14 | 29.71 | $30.18 | 45311 |
| 2024-03-13 | 29.59 | $29.09 | 33248 |
| 2024-03-12 | 29.67 | $28.60 | 49800 |
| 2024-03-11 | 29.87 | $28.95 | 21339 |
| 2024-03-08 | 30.03 | $29.00 | 63900 |
| 2024-03-07 | 30.20 | $30.29 | 59638 |
| 2024-03-06 | 30.12 | $30.30 | 37700 |
| 2024-03-05 | 30.03 | $30.06 | 66841 |
| 2024-03-04 | 29.96 | $29.62 | 59342 |
| 2024-03-01 | 29.98 | $29.63 | 85400 |
| 2024-02-29 | 29.99 | $29.23 | 122000 |
| 2024-02-28 | 30.09 | $30.15 | 53800 |
| 2024-02-27 | 30.01 | $30.27 | 272110 |
| 2024-02-26 | 29.88 | $31.22 | 138029 |
| 2024-02-23 | 29.53 | $29.20 | 48709 |
| 2024-02-22 | 29.55 | $29.29 | 40121 |
| 2024-02-21 | 29.55 | $29.76 | 54700 |
| 2024-02-20 | 29.44 | $30.07 | 34441 |
| 2024-02-16 | 29.25 | $30.17 | 42900 |
| 2024-02-15 | 29.01 | $29.65 | 88102 |
| 2024-02-14 | 28.83 | $29.28 | 62265 |
| 2024-02-13 | 28.71 | $28.52 | 49100 |
| 2024-02-12 | 28.72 | $28.96 | 21760 |
| 2024-02-09 | 28.64 | $27.92 | 33500 |
| 2024-02-08 | 28.76 | $28.47 | 35305 |
| 2024-02-07 | 28.79 | $28.08 | 34438 |
| 2024-02-06 | 28.90 | $27.79 | 35100 |
| 2024-02-05 | 29.09 | $28.00 | 32700 |
| 2024-02-02 | 29.26 | $28.23 | 78500 |
| 2024-02-01 | 29.40 | $28.90 | 103346 |
| 2024-01-31 | 29.42 | $29.53 | 22700 |
| 2024-01-30 | 29.31 | $30.05 | 29400 |
| 2024-01-29 | 29.07 | $29.29 | 39919 |
| 2024-01-26 | 28.95 | $29.72 | 68825 |
| 2024-01-25 | 28.71 | $28.52 | 61300 |
| 2024-01-24 | 28.68 | $29.04 | 65614 |
| 2024-01-23 | 28.54 | $28.23 | 68700 |
| 2024-01-22 | 28.53 | $27.72 | 26000 |
| 2024-01-19 | 28.64 | $28.34 | 46690 |
| 2024-01-18 | 28.62 | $28.56 | 31800 |
| 2024-01-17 | 28.55 | $28.85 | 33300 |
| 2024-01-16 | 28.41 | $29.00 | 46611 |
| 2024-01-12 | 28.20 | $28.32 | 35453 |
| 2024-01-11 | 28.11 | $27.00 | 109725 |
| 2024-01-10 | 28.27 | $27.98 | 49100 |
| 2024-01-09 | 28.25 | $28.47 | 40733 |
| 2024-01-08 | 28.12 | $28.33 | 49500 |
| 2024-01-05 | 27.99 | $29.05 | 65400 |
| 2024-01-04 | 27.68 | $28.48 | 37200 |
| 2024-01-03 | 27.45 | $28.27 | 76439 |
| 2024-01-02 | 27.21 | $27.50 | 40600 |
| 2023-12-29 | 27.10 | $26.80 | 12713 |
| 2023-12-28 | 27.11 | $27.01 | 41830 |
| 2023-12-27 | 27.08 | $27.55 | 48900 |
| 2023-12-26 | 26.93 | $28.58 | 28538 |
| 2023-12-22 | 26.54 | $29.27 | 40626 |
| 2023-12-21 | 25.93 | $27.94 | 19500 |
| 2023-12-20 | 25.51 | $26.74 | 51700 |
| 2023-12-19 | 25.27 | $26.90 | 36729 |
| 2023-12-18 | 24.97 | $26.90 | 87626 |
| 2023-12-15 | 24.62 | $25.85 | 78209 |
| 2023-12-14 | 24.43 | $24.71 | 61312 |
| 2023-12-13 | 24.46 | $24.00 | 53250 |
| 2023-12-12 | 24.65 | $23.75 | 37800 |
| 2023-12-11 | 24.93 | $24.95 | 31800 |
| 2023-12-08 | 25.01 | $27.21 | 333 |
| 2023-12-07 | 24.62 | $24.10 | 1100 |
| 2023-12-06 | 24.83 | $24.10 | 1550 |
| 2023-12-05 | 25.08 | $24.10 | 1775 |
| 2023-12-04 | 25.38 | $24.10 | 1887 |
| 2023-12-01 | 25.72 | $24.10 | 2000 |
| 2023-11-30 | 26.13 | $24.10 | 800 |
| 2023-11-29 | 26.60 | $26.43 | 100 |
| 2023-11-28 | 26.66 | $26.43 | 1100 |
| 2023-11-27 | 26.73 | $26.35 | 100 |
| 2023-11-24 | 26.83 | $26.35 | 100 |
| 2023-11-22 | 26.95 | $26.35 | 100 |
| 2023-11-21 | 27.08 | $26.35 | 100 |
| 2023-11-20 | 27.24 | $26.36 | 325 |
| 2023-11-17 | 27.42 | $25.73 | 100 |
| 2023-11-16 | 27.75 | $25.73 | 600 |
| 2023-11-15 | 28.15 | $26.10 | 100 |
| 2023-11-14 | 28.52 | $26.10 | 700 |
| 2023-11-13 | 28.95 | $27.13 | 200 |
| 2023-11-10 | 29.23 | $27.10 | 2410 |
| 2023-11-09 | 29.55 | $26.80 | 5140 |
| 2023-11-08 | 29.98 | $29.62 | 2500 |
| 2023-11-07 | 29.88 | $30.51 | 100 |
| 2023-11-06 | 29.56 | $30.51 | 100 |
| 2023-11-03 | 29.18 | $30.51 | 1000 |
| 2023-11-02 | 28.74 | $29.04 | — |
| 2023-11-01 | 28.52 | $29.04 | — |
| 2023-10-31 | 28.27 | $29.04 | — |
| 2023-10-30 | 27.96 | $29.04 | 400 |
| 2023-10-27 | 27.60 | $27.49 | — |
| 2023-10-26 | 27.50 | $27.49 | — |
| 2023-10-25 | 27.38 | $27.49 | — |
| 2023-10-24 | 27.23 | $27.49 | — |
| 2023-10-23 | 27.05 | $27.49 | — |
| 2023-10-20 | 26.84 | $27.49 | — |
| 2023-10-19 | 26.59 | $27.49 | — |
| 2023-10-18 | 26.30 | $27.49 | — |
| 2023-10-17 | 25.95 | $27.49 | 100 |
| 2023-10-16 | 25.54 | $27.49 | 5200 |
| 2023-10-13 | 25.06 | $24.00 | 100 |
| 2023-10-12 | 25.23 | $24.00 | 100 |
| 2023-10-11 | 25.44 | $24.00 | 100 |
| 2023-10-10 | 25.67 | $24.00 | 100 |
| 2023-10-09 | 25.93 | $24.00 | 100 |
| 2023-10-06 | 26.23 | $25.92 | — |
| 2023-10-05 | 26.17 | $25.92 | — |
| 2023-10-04 | 26.10 | $25.92 | 100 |
| 2023-10-03 | 26.00 | $25.92 | 100 |
| 2023-10-02 | 25.88 | $25.92 | 100 |
| 2023-09-29 | 25.74 | $25.92 | 100 |
| 2023-09-28 | 25.57 | $25.92 | 10000 |
| 2023-09-27 | 25.36 | $26.11 | 1200 |
| 2023-09-26 | 25.07 | $25.87 | 100 |
| 2023-09-25 | 24.78 | $25.87 | 100 |
| 2023-09-22 | 24.44 | $25.87 | 310 |
| 2023-09-21 | 24.04 | $23.56 | — |
| 2023-09-20 | 24.05 | $23.56 | — |
| 2023-09-19 | 24.07 | $23.56 | — |
| 2023-09-18 | 24.08 | $23.56 | 4000 |
| 2023-09-15 | 24.09 | $23.01 | — |
| 2023-09-14 | 24.21 | $23.01 | 100 |
| 2023-09-13 | 24.34 | $23.01 | 100 |
| 2023-09-12 | 24.49 | $23.01 | 100 |
| 2023-09-11 | 24.65 | $23.02 | 4225 |
| 2023-09-08 | 24.83 | $22.50 | 2030 |
| 2023-09-07 | 25.14 | $22.48 | 600 |
| 2023-09-06 | 25.50 | $22.50 | 1010 |
| 2023-09-05 | 25.89 | $22.55 | 1000 |
| 2023-09-01 | 26.32 | $23.97 | 100 |
| 2023-08-31 | 26.51 | $25.20 | 600 |
| 2023-08-30 | 26.46 | $25.20 | 100 |
| 2023-08-29 | 26.37 | $25.20 | 200 |
| 2023-08-28 | 26.26 | $25.50 | 100 |
| 2023-08-25 | 26.04 | $24.20 | 100 |
| 2023-08-24 | 26.05 | $24.20 | 100 |
| 2023-08-23 | 26.04 | $24.20 | 2700 |
| 2023-08-22 | 26.00 | $25.08 | 100 |
| 2023-08-21 | 25.75 | $24.50 | 100 |
| 2023-08-18 | 25.56 | $24.50 | 200 |
| 2023-08-17 | 25.31 | $25.25 | — |
| 2023-08-16 | 24.85 | $25.25 | 2140 |
| 2023-08-15 | 24.28 | $25.25 | 2100 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
56.09
2026-07-16
Close Price
$56.77
Vol: 519537
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.65
Average
31.51
Maximum
56.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 56.09 | $56.77 | 519537 |
| 2026-07-15 | 55.52 | $56.65 | 562243 |
| 2026-07-14 | 54.84 | $56.73 | 526400 |
| 2026-07-13 | 53.97 | $54.20 | 269469 |
| 2026-07-10 | 53.69 | $54.94 | 286002 |
| 2026-07-09 | 53.11 | $52.23 | 637495 |
| 2026-07-08 | 53.25 | $55.04 | 359679 |
| 2026-07-07 | 52.51 | $53.72 | 353802 |
| 2026-07-06 | 52.04 | $53.35 | 671443 |
| 2026-07-02 | 51.57 | $53.11 | 370889 |
| 2026-07-01 | 51.07 | $49.94 | 298240 |
| 2026-06-30 | 51.47 | $50.12 | 422083 |
| 2026-06-29 | 51.91 | $49.60 | 443422 |
| 2026-06-26 | 52.59 | $49.88 | 569745 |
| 2026-06-25 | 53.34 | $51.88 | 479265 |
| 2026-06-24 | 53.60 | $54.44 | 682160 |
| 2026-06-23 | 53.10 | $56.64 | 566368 |
| 2026-06-22 | 51.78 | $54.99 | 988100 |
| 2026-06-18 | 50.69 | $52.48 | 474266 |
| 2026-06-17 | 50.16 | $51.03 | 308200 |
| 2026-06-16 | 49.98 | $52.00 | 374777 |
| 2026-06-15 | 49.47 | $53.19 | 535600 |
| 2026-06-12 | 48.48 | $52.74 | 501126 |
| 2026-06-11 | 47.45 | $49.76 | 387780 |
| 2026-06-10 | 47.16 | $49.20 | 159054 |
| 2026-06-09 | 47.01 | $49.04 | 347990 |
| 2026-06-08 | 46.93 | $47.85 | 230300 |
| 2026-06-05 | 47.24 | $47.74 | 345931 |
| 2026-06-04 | 47.70 | $47.50 | 246838 |
| 2026-06-03 | 48.37 | $47.65 | 324441 |
| 2026-06-02 | 49.17 | $48.18 | 502751 |
| 2026-06-01 | 50.02 | $48.60 | 388933 |
| 2026-05-29 | 50.94 | $47.21 | 812649 |
| 2026-05-28 | 52.52 | $48.12 | 602241 |
| 2026-05-27 | 54.18 | $51.19 | 649713 |
| 2026-05-26 | 55.23 | $53.55 | 643050 |
| 2026-05-22 | 55.75 | $54.07 | 482107 |
| 2026-05-21 | 56.21 | $55.98 | 466918 |
| 2026-05-20 | 56.16 | $56.77 | 521000 |
| 2026-05-19 | 55.83 | $54.37 | 550817 |
| 2026-05-18 | 56.17 | $55.81 | 659030 |
| 2026-05-15 | 56.11 | $55.12 | 532488 |
| 2026-05-14 | 56.24 | $54.59 | 1.1M |
| 2026-05-13 | 56.54 | $54.44 | 932704 |
| 2026-05-12 | 56.93 | $56.65 | 317008 |
| 2026-05-11 | 56.68 | $55.93 | 365131 |
| 2026-05-08 | 56.57 | $56.20 | 349533 |
| 2026-05-07 | 56.33 | $56.74 | 263996 |
| 2026-05-06 | 55.83 | $54.80 | 356900 |
| 2026-05-05 | 55.80 | $56.93 | 208820 |
| 2026-05-04 | 55.07 | $55.39 | 209800 |
| 2026-05-01 | 54.64 | $55.11 | 355934 |
| 2026-04-30 | 54.17 | $55.24 | 350199 |
| 2026-04-29 | 53.54 | $54.26 | 438015 |
| 2026-04-28 | 53.06 | $54.67 | 316700 |
| 2026-04-27 | 52.33 | $54.24 | 435557 |
| 2026-04-24 | 51.56 | $53.11 | 335634 |
| 2026-04-23 | 50.96 | $50.57 | 287277 |
| 2026-04-22 | 51.03 | $50.56 | 478925 |
| 2026-04-21 | 51.11 | $51.08 | 388435 |
| 2026-04-20 | 51.03 | $52.74 | 389200 |
| 2026-04-17 | 50.40 | $51.60 | 814470 |
| 2026-04-16 | 49.98 | $49.65 | 313079 |
| 2026-04-15 | 50.09 | $50.87 | 279685 |
| 2026-04-14 | 49.82 | $48.50 | 268200 |
| 2026-04-13 | 50.24 | $49.70 | 315531 |
| 2026-04-10 | 50.37 | $49.02 | 285700 |
| 2026-04-09 | 50.72 | $50.28 | 358200 |
| 2026-04-08 | 50.74 | $50.95 | 578761 |
| 2026-04-07 | 50.55 | $50.03 | 418800 |
| 2026-04-06 | 50.58 | $51.36 | 672047 |
| 2026-04-02 | 50.19 | $51.75 | 802000 |
| 2026-04-01 | 49.57 | $50.39 | 399852 |
| 2026-03-31 | 49.24 | $50.59 | 1.5M |
| 2026-03-30 | 48.76 | $49.65 | 396297 |
| 2026-03-27 | 48.47 | $49.90 | 287200 |
| 2026-03-26 | 48.03 | $49.01 | 329244 |
| 2026-03-25 | 47.78 | $48.44 | 641143 |
| 2026-03-24 | 47.65 | $50.62 | 653785 |
| 2026-03-23 | 46.80 | $48.04 | 384618 |
| 2026-03-20 | 46.58 | $46.12 | 364392 |
| 2026-03-19 | 46.93 | $47.15 | 414757 |
| 2026-03-18 | 47.03 | $47.47 | 384736 |
| 2026-03-17 | 47.05 | $46.70 | 483300 |
| 2026-03-16 | 47.32 | $45.72 | 383300 |
| 2026-03-13 | 47.96 | $43.86 | 425228 |
| 2026-03-12 | 49.32 | $44.68 | 473246 |
| 2026-03-11 | 50.70 | $47.45 | 509128 |
| 2026-03-10 | 51.48 | $49.23 | 559235 |
| 2026-03-09 | 51.83 | $48.57 | 631838 |
| 2026-03-06 | 52.42 | $47.69 | 690600 |
| 2026-03-05 | 53.38 | $48.81 | 810549 |
| 2026-03-04 | 54.13 | $50.82 | 664700 |
| 2026-03-03 | 54.34 | $51.28 | 1.3M |
| 2026-03-02 | 54.38 | $54.82 | 1.4M |
| 2026-02-27 | 53.24 | $54.05 | 754900 |
| 2026-02-26 | 52.02 | $53.20 | 644226 |
| 2026-02-25 | 50.73 | $52.63 | 429331 |
| 2026-02-24 | 49.28 | $52.82 | 639612 |
| 2026-02-23 | 47.39 | $49.99 | 561951 |
| 2026-02-20 | 45.94 | $49.20 | 529386 |
| 2026-02-19 | 44.38 | $46.78 | 739111 |
| 2026-02-18 | 43.22 | $44.31 | 343508 |
| 2026-02-17 | 42.55 | $42.71 | 652929 |
| 2026-02-13 | 42.23 | $42.98 | 218014 |
| 2026-02-12 | 41.72 | $41.67 | 386600 |
| 2026-02-11 | 41.50 | $42.69 | 309059 |
| 2026-02-10 | 40.89 | $41.04 | 269321 |
| 2026-02-09 | 40.66 | $40.38 | 295721 |
| 2026-02-06 | 40.56 | $40.32 | 252802 |
| 2026-02-05 | 40.44 | $38.93 | 187608 |
| 2026-02-04 | 40.72 | $39.14 | 397167 |
| 2026-02-03 | 40.97 | $40.92 | 410625 |
| 2026-02-02 | 40.70 | $40.56 | 536000 |
| 2026-01-30 | 40.45 | $40.49 | 475933 |
| 2026-01-29 | 40.15 | $40.21 | 300843 |
| 2026-01-28 | 39.85 | $40.32 | 464336 |
| 2026-01-27 | 39.44 | $39.45 | 531162 |
| 2026-01-26 | 39.18 | $38.69 | 566528 |
| 2026-01-23 | 39.10 | $37.99 | 634227 |
| 2026-01-22 | 39.19 | $37.29 | 521933 |
| 2026-01-21 | 39.51 | $38.38 | 1.1M |
| 2026-01-20 | 39.52 | $38.90 | 313500 |
| 2026-01-16 | 39.35 | $39.56 | 220443 |
| 2026-01-15 | 38.91 | $39.25 | 380012 |
| 2026-01-14 | 38.45 | $40.36 | 560300 |
| 2026-01-13 | 37.51 | $40.50 | 572119 |
| 2026-01-12 | 36.30 | $38.80 | 436800 |
| 2026-01-09 | 35.36 | $38.05 | 245208 |
| 2026-01-08 | 34.45 | $38.32 | 434859 |
| 2026-01-07 | 33.25 | $36.40 | 413300 |
| 2026-01-06 | 32.42 | $33.50 | 585400 |
| 2026-01-05 | 32.33 | $32.98 | 310965 |
| 2026-01-02 | 32.41 | $31.96 | 276000 |
| 2025-12-31 | 32.85 | $33.84 | 283259 |
| 2025-12-30 | 32.81 | $33.36 | 143700 |
| 2025-12-29 | 32.92 | $33.62 | 201047 |
| 2025-12-26 | 33.00 | $33.48 | 196704 |
| 2025-12-24 | 33.16 | $32.68 | 107800 |
| 2025-12-23 | 33.63 | $32.60 | 519000 |
| 2025-12-22 | 34.24 | $33.66 | 238238 |
| 2025-12-19 | 34.66 | $33.92 | 240602 |
| 2025-12-18 | 35.10 | $34.15 | 283100 |
| 2025-12-17 | 35.58 | $35.57 | 138019 |
| 2025-12-16 | 35.71 | $35.17 | 251202 |
| 2025-12-15 | 36.00 | $35.69 | 106000 |
| 2025-12-12 | 36.19 | $35.77 | 151800 |
| 2025-12-11 | 36.39 | $36.25 | 164300 |
| 2025-12-10 | 36.49 | $35.77 | 241891 |
| 2025-12-09 | 36.76 | $36.14 | 356283 |
| 2025-12-08 | 36.97 | $36.75 | 460700 |
| 2025-12-05 | 37.02 | $37.07 | 363824 |
| 2025-12-04 | 36.97 | $36.18 | 142900 |
| 2025-12-03 | 37.19 | $36.26 | 269881 |
| 2025-12-02 | 37.41 | $36.17 | 251800 |
| 2025-12-01 | 37.71 | $36.53 | 265300 |
| 2025-11-28 | 37.93 | $36.84 | 150100 |
| 2025-11-26 | 38.09 | $37.05 | 404210 |
| 2025-11-25 | 38.19 | $36.86 | 394721 |
| 2025-11-24 | 38.35 | $36.97 | 537907 |
| 2025-11-21 | 38.49 | $37.52 | 521000 |
| 2025-11-20 | 38.45 | $36.78 | 451863 |
| 2025-11-19 | 38.60 | $37.01 | 808000 |
| 2025-11-18 | 38.68 | $39.62 | 363333 |
| 2025-11-17 | 37.92 | $38.94 | 283300 |
| 2025-11-14 | 37.18 | $38.43 | 320335 |
| 2025-11-13 | 36.40 | $39.00 | 718200 |
| 2025-11-12 | 35.25 | $35.86 | 134344 |
| 2025-11-11 | 34.82 | $35.25 | 169507 |
| 2025-11-10 | 34.46 | $34.13 | 103035 |
| 2025-11-07 | 34.37 | $33.52 | 80500 |
| 2025-11-06 | 34.43 | $33.56 | 144300 |
| 2025-11-05 | 34.46 | $33.06 | 95716 |
| 2025-11-04 | 34.65 | $33.32 | 274300 |
| 2025-11-03 | 34.76 | $34.37 | 265442 |
| 2025-10-31 | 34.55 | $35.56 | 429562 |
| 2025-10-30 | 33.88 | $34.20 | 268800 |
| 2025-10-29 | 33.47 | $34.29 | 304931 |
| 2025-10-28 | 32.93 | $33.55 | 209628 |
| 2025-10-27 | 32.47 | $33.30 | 124929 |
| 2025-10-24 | 31.99 | $32.50 | 237907 |
| 2025-10-23 | 31.63 | $33.10 | 327700 |
| 2025-10-22 | 30.99 | $32.20 | 173512 |
| 2025-10-21 | 30.48 | $31.09 | 99021 |
| 2025-10-20 | 30.21 | $31.30 | 157426 |
| 2025-10-17 | 29.80 | $30.83 | 98886 |
| 2025-10-16 | 29.45 | $30.53 | 125700 |
| 2025-10-15 | 29.11 | $29.81 | 107746 |
| 2025-10-14 | 28.93 | $28.87 | 157636 |
| 2025-10-13 | 29.01 | $29.39 | 163027 |
| 2025-10-10 | 28.94 | $28.89 | 155331 |
| 2025-10-09 | 29.01 | $29.25 | 128267 |
| 2025-10-08 | 28.99 | $28.45 | 94800 |
| 2025-10-07 | 29.21 | $28.20 | 127690 |
| 2025-10-06 | 29.56 | $29.20 | 100800 |
| 2025-10-03 | 29.66 | $29.44 | 83832 |
| 2025-10-02 | 29.70 | $28.74 | 172600 |
| 2025-10-01 | 29.97 | $29.44 | 110036 |
| 2025-09-30 | 30.07 | $29.27 | 109404 |
| 2025-09-29 | 30.23 | $29.54 | 131144 |
| 2025-09-26 | 30.32 | $29.50 | 112541 |
| 2025-09-25 | 30.44 | $29.46 | 133800 |
| 2025-09-24 | 30.58 | $30.08 | 126100 |
| 2025-09-23 | 30.53 | $30.52 | 146000 |
| 2025-09-22 | 30.32 | $29.63 | 132816 |
| 2025-09-19 | 30.33 | $29.28 | 98539 |
| 2025-09-18 | 30.42 | $30.19 | 95554 |
| 2025-09-17 | 30.23 | $30.36 | 153820 |
| 2025-09-16 | 29.92 | $30.16 | 340233 |
| 2025-09-15 | 29.59 | $30.75 | 231900 |
| 2025-09-12 | 28.97 | $29.26 | 186924 |
| 2025-09-11 | 28.68 | $28.78 | 98630 |
| 2025-09-10 | 28.45 | $28.08 | 81783 |
| 2025-09-09 | 28.39 | $28.26 | 106521 |
| 2025-09-08 | 28.23 | $28.62 | 131700 |
| 2025-09-05 | 27.92 | $28.23 | 130000 |
| 2025-09-04 | 27.64 | $27.55 | 76019 |
| 2025-09-03 | 27.50 | $27.41 | 126125 |
| 2025-09-02 | 27.37 | $26.85 | 213992 |
| 2025-08-29 | 27.36 | $27.57 | 132549 |
| 2025-08-28 | 27.12 | $26.86 | 93700 |
| 2025-08-27 | 27.03 | $26.71 | 143639 |
| 2025-08-26 | 26.95 | $26.28 | 99546 |
| 2025-08-25 | 26.99 | $26.75 | 106000 |
| 2025-08-22 | 26.86 | $27.28 | 103000 |
| 2025-08-21 | 26.52 | $27.52 | 248700 |
| 2025-08-20 | 26.02 | $26.00 | 79605 |
| 2025-08-19 | 25.88 | $25.47 | 95200 |
| 2025-08-18 | 25.86 | $26.12 | 87900 |
| 2025-08-15 | 25.62 | $25.92 | 71800 |
| 2025-08-14 | 25.39 | $25.55 | 116229 |
| 2025-08-13 | 25.21 | $25.88 | 145310 |
| 2025-08-12 | 24.87 | $24.76 | 184488 |
| 2025-08-11 | 24.81 | $24.20 | 380072 |
| 2025-08-08 | 24.90 | $24.44 | 173851 |
| 2025-08-07 | 24.93 | $24.86 | 126859 |
| 2025-08-06 | 24.83 | $25.24 | 145658 |
| 2025-08-05 | 24.57 | $25.52 | 194300 |
| 2025-08-04 | 24.16 | $24.27 | 66200 |
| 2025-08-01 | 24.05 | $23.60 | 66900 |
| 2025-07-31 | 24.12 | $23.66 | 45200 |
| 2025-07-30 | 24.18 | $24.05 | 81300 |
| 2025-07-29 | 24.13 | $24.29 | 86600 |
| 2025-07-28 | 23.98 | $24.70 | 85339 |
| 2025-07-25 | 23.66 | $23.99 | 100600 |
| 2025-07-24 | 23.50 | $24.46 | 300208 |
| 2025-07-23 | 23.15 | $23.80 | 211112 |
| 2025-07-22 | 22.92 | $22.67 | 71200 |
| 2025-07-21 | 23.01 | $22.63 | 102445 |
| 2025-07-18 | 23.13 | $23.10 | 125061 |
| 2025-07-17 | 23.12 | $22.89 | 44300 |
| 2025-07-16 | 23.18 | $22.68 | 76114 |
| 2025-07-15 | 23.31 | $23.04 | 65023 |
| 2025-07-14 | 23.36 | $23.42 | 47348 |
| 2025-07-11 | 23.29 | $23.96 | 72300 |
| 2025-07-10 | 23.04 | $23.45 | 82600 |
| 2025-07-09 | 22.89 | $23.00 | 70600 |
| 2025-07-08 | 22.86 | $23.36 | 130136 |
| 2025-07-07 | 22.70 | $24.07 | 230147 |
| 2025-07-03 | 22.28 | $23.19 | 167200 |
| 2025-07-02 | 22.05 | $22.15 | 67325 |
| 2025-07-01 | 22.11 | $21.72 | 73400 |
| 2025-06-30 | 22.33 | $21.73 | 182399 |
| 2025-06-27 | 22.59 | $21.93 | 72900 |
| 2025-06-26 | 22.86 | $22.32 | 82432 |
| 2025-06-25 | 23.05 | $22.61 | 77441 |
| 2025-06-24 | 23.20 | $22.55 | 221200 |
| 2025-06-23 | 23.40 | $23.49 | 166900 |
| 2025-06-20 | 23.34 | $23.65 | 195300 |
| 2025-06-18 | 23.22 | $24.03 | 146200 |
| 2025-06-17 | 22.95 | $24.22 | 176225 |
| 2025-06-16 | 22.57 | $23.36 | 204900 |
| 2025-06-13 | 22.37 | $24.17 | 312100 |
| 2025-06-12 | 21.88 | $22.49 | 183400 |
| 2025-06-11 | 21.82 | $22.06 | 135111 |
| 2025-06-10 | 21.90 | $21.72 | 81100 |
| 2025-06-09 | 22.11 | $21.88 | 111246 |
| 2025-06-06 | 22.32 | $21.85 | 131243 |
| 2025-06-05 | 22.60 | $22.27 | 107100 |
| 2025-06-04 | 22.81 | $22.26 | 221494 |
| 2025-06-03 | 23.07 | $22.29 | 221900 |
| 2025-06-02 | 23.38 | $23.27 | 142333 |
| 2025-05-30 | 23.45 | $23.33 | 102737 |
| 2025-05-29 | 23.52 | $23.00 | 74000 |
| 2025-05-28 | 23.71 | $22.77 | 143326 |
| 2025-05-27 | 24.01 | $23.91 | 146717 |
| 2025-05-23 | 24.01 | $23.45 | 104130 |
| 2025-05-22 | 24.15 | $22.56 | 59500 |
| 2025-05-21 | 24.59 | $23.25 | 132905 |
| 2025-05-20 | 24.91 | $23.85 | 89900 |
| 2025-05-19 | 25.09 | $24.60 | 77009 |
| 2025-05-16 | 25.06 | $25.09 | 122347 |
| 2025-05-15 | 24.85 | $23.94 | 317400 |
| 2025-05-14 | 24.95 | $24.88 | 159133 |
| 2025-05-13 | 24.76 | $24.43 | 119187 |
| 2025-05-12 | 24.65 | $24.28 | 86226 |
| 2025-05-09 | 24.55 | $23.72 | 63600 |
| 2025-05-08 | 24.59 | $23.64 | 125000 |
| 2025-05-07 | 24.64 | $24.18 | 83834 |
| 2025-05-06 | 24.52 | $24.61 | 114300 |
| 2025-05-05 | 24.21 | $24.85 | 131206 |
| 2025-05-02 | 23.74 | $23.98 | 131700 |
| 2025-05-01 | 23.44 | $23.73 | 133000 |
| 2025-04-30 | 23.13 | $23.77 | 126874 |
| 2025-04-29 | 22.73 | $23.47 | 74620 |
| 2025-04-28 | 22.32 | $23.14 | 130845 |
| 2025-04-25 | 21.93 | $23.05 | 86641 |
| 2025-04-24 | 21.47 | $22.76 | 130611 |
| 2025-04-23 | 21.00 | $22.01 | 111000 |
| 2025-04-22 | 20.66 | $21.38 | 97178 |
| 2025-04-21 | 20.46 | $21.15 | 76974 |
| 2025-04-17 | 20.28 | $21.52 | 95153 |
| 2025-04-16 | 19.96 | $20.84 | 90901 |
| 2025-04-15 | 19.80 | $20.17 | 167407 |
| 2025-04-14 | 19.82 | $20.64 | 161818 |
| 2025-04-11 | 19.70 | $20.53 | 146816 |
| 2025-04-10 | 19.61 | $19.42 | 108526 |
| 2025-04-09 | 19.87 | $20.06 | 235209 |
| 2025-04-08 | 19.99 | $18.81 | 238530 |
| 2025-04-07 | 20.55 | $19.66 | 401200 |
| 2025-04-04 | 20.97 | $18.54 | 403930 |
| 2025-04-03 | 21.84 | $20.82 | 224700 |
| 2025-04-02 | 22.19 | $21.71 | 89843 |
| 2025-04-01 | 22.33 | $21.76 | 81700 |
| 2025-03-31 | 22.48 | $22.10 | 181400 |
| 2025-03-28 | 22.56 | $22.62 | 304644 |
| 2025-03-27 | 22.48 | $21.92 | 242422 |
| 2025-03-26 | 22.61 | $22.57 | 143228 |
| 2025-03-25 | 22.56 | $22.45 | 85700 |
| 2025-03-24 | 22.54 | $22.82 | 169400 |
| 2025-03-21 | 22.39 | $22.69 | 182522 |
| 2025-03-20 | 22.24 | $23.48 | 157549 |
| 2025-03-19 | 21.81 | $23.34 | 142725 |
| 2025-03-18 | 21.34 | $22.35 | 122228 |
| 2025-03-17 | 21.08 | $22.33 | 112714 |
| 2025-03-14 | 20.77 | $21.82 | 115700 |
| 2025-03-13 | 20.58 | $21.44 | 95316 |
| 2025-03-12 | 20.47 | $21.64 | 193617 |
| 2025-03-11 | 20.29 | $20.75 | 246716 |
| 2025-03-10 | 20.37 | $20.30 | 312800 |
| 2025-03-07 | 20.62 | $21.79 | 104991 |
| 2025-03-06 | 20.48 | $21.28 | 130734 |
| 2025-03-05 | 20.48 | $20.37 | 104807 |
| 2025-03-04 | 20.79 | $20.92 | 188747 |
| 2025-03-03 | 21.01 | $20.64 | 423715 |
| 2025-02-28 | 21.38 | $21.01 | 190649 |
| 2025-02-27 | 21.73 | $20.61 | 239400 |
| 2025-02-26 | 22.29 | $21.64 | 187237 |
| 2025-02-25 | 22.67 | $21.46 | 163451 |
| 2025-02-24 | 23.19 | $22.08 | 490557 |
| 2025-02-21 | 23.63 | $21.96 | 685425 |
| 2025-02-20 | 24.21 | $22.44 | 896706 |
| 2025-02-19 | 24.76 | $24.07 | 141796 |
| 2025-02-18 | 24.90 | $24.46 | 116824 |
| 2025-02-14 | 24.95 | $24.34 | 184936 |
| 2025-02-13 | 25.04 | $24.23 | 144600 |
| 2025-02-12 | 25.17 | $24.35 | 164022 |
| 2025-02-11 | 25.28 | $24.34 | 181500 |
| 2025-02-10 | 25.40 | $24.69 | 132000 |
| 2025-02-07 | 25.43 | $24.76 | 88400 |
| 2025-02-06 | 25.42 | $24.94 | 175123 |
| 2025-02-05 | 25.34 | $25.59 | 138700 |
| 2025-02-04 | 25.02 | $25.86 | 347034 |
| 2025-02-03 | 24.53 | $24.78 | 112398 |
| 2025-01-31 | 24.26 | $24.19 | 173833 |
| 2025-01-30 | 24.10 | $24.35 | 169693 |
| 2025-01-29 | 23.85 | $23.62 | 220908 |
| 2025-01-28 | 23.76 | $22.91 | 165490 |
| 2025-01-27 | 23.87 | $22.54 | 203700 |
| 2025-01-24 | 24.11 | $22.84 | 247800 |
| 2025-01-23 | 24.28 | $23.55 | 184300 |
| 2025-01-22 | 24.26 | $22.92 | 279894 |
| 2025-01-21 | 24.42 | $22.61 | 248026 |
| 2025-01-17 | 24.68 | $23.60 | 298543 |
| 2025-01-16 | 24.67 | $23.86 | 323400 |
| 2025-01-15 | 24.56 | $25.26 | 216227 |
| 2025-01-14 | 23.96 | $24.89 | 261600 |
| 2025-01-13 | 23.32 | $25.05 | 489700 |
| 2025-01-10 | 22.48 | $24.27 | 496400 |
| 2025-01-08 | 21.69 | $22.05 | 351100 |
| 2025-01-07 | 21.42 | $22.53 | 318300 |
| 2025-01-06 | 20.94 | $20.71 | 147926 |
| 2025-01-03 | 20.94 | $21.16 | 146286 |
| 2025-01-02 | 20.79 | $21.58 | 278300 |
| 2024-12-31 | 20.47 | $21.26 | 99535 |
| 2024-12-30 | 20.20 | $20.69 | 187603 |
| 2024-12-27 | 20.05 | $21.02 | 214712 |
| 2024-12-26 | 19.77 | $20.91 | 150700 |
| 2024-12-24 | 19.48 | $21.57 | 213100 |
| 2024-12-23 | 18.93 | $20.42 | 228644 |
| 2024-12-20 | 18.65 | $18.83 | 164939 |
| 2024-12-19 | 18.83 | $19.15 | 260025 |
| 2024-12-18 | 18.97 | $19.23 | 176810 |
| 2024-12-17 | 19.15 | $19.00 | 179500 |
| 2024-12-16 | 19.46 | $19.35 | 212872 |
| 2024-12-13 | 19.75 | $19.97 | 285077 |
| 2024-12-12 | 19.93 | $19.19 | 349907 |
| 2024-12-11 | 20.42 | $19.95 | 348632 |
| 2024-12-10 | 20.81 | $20.85 | 128500 |
| 2024-12-09 | 21.01 | $21.02 | 160300 |
| 2024-12-06 | 21.23 | $21.32 | 160641 |
| 2024-12-05 | 21.42 | $21.79 | 185820 |
| 2024-12-04 | 21.52 | $22.11 | 236500 |
| 2024-12-03 | 21.57 | $22.87 | 415800 |
| 2024-12-02 | 21.42 | $21.41 | 218750 |
| 2024-11-29 | 21.73 | $22.18 | 180200 |
| 2024-11-27 | 21.88 | $22.08 | 250831 |
| 2024-11-26 | 22.12 | $22.04 | 176735 |
| 2024-11-25 | 22.46 | $22.99 | 178040 |
| 2024-11-22 | 22.60 | $23.58 | 164700 |
| 2024-11-21 | 22.62 | $23.33 | 213600 |
| 2024-11-20 | 22.75 | $24.07 | 108000 |
| 2024-11-19 | 22.70 | $24.56 | 130588 |
| 2024-11-18 | 22.52 | $24.03 | 169220 |
| 2024-11-15 | 22.50 | $23.66 | 156134 |
| 2024-11-14 | 22.64 | $24.20 | 150318 |
| 2024-11-13 | 22.68 | $23.97 | 267033 |
| 2024-11-12 | 22.85 | $22.90 | 370616 |
| 2024-11-11 | 23.44 | $23.30 | 235864 |
| 2024-11-08 | 24.06 | $23.71 | 530186 |
| 2024-11-07 | 24.74 | $25.82 | 115100 |
| 2024-11-06 | 24.94 | $25.41 | 160200 |
| 2024-11-05 | 25.35 | $25.22 | 90032 |
| 2024-11-04 | 25.95 | $25.61 | 158600 |
| 2024-11-01 | 26.60 | $26.18 | 117032 |
| 2024-10-31 | 27.24 | $26.51 | 190111 |
| 2024-10-30 | 27.95 | $26.84 | 360939 |
| 2024-10-29 | 28.74 | $28.59 | 136424 |
| 2024-10-28 | 29.18 | $27.98 | 235848 |
| 2024-10-25 | 29.93 | $29.00 | 133900 |
| 2024-10-24 | 30.53 | $29.00 | 187722 |
| 2024-10-23 | 31.29 | $29.70 | 215800 |
| 2024-10-22 | 32.00 | $30.93 | 68800 |
| 2024-10-21 | 32.48 | $31.53 | 39427 |
| 2024-10-18 | 32.89 | $31.94 | 46333 |
| 2024-10-17 | 33.26 | $31.98 | 67346 |
| 2024-10-16 | 33.69 | $32.22 | 41343 |
| 2024-10-15 | 34.14 | $32.01 | 102600 |
| 2024-10-14 | 34.75 | $33.20 | 91500 |
| 2024-10-11 | 35.10 | $34.51 | 68744 |
| 2024-10-10 | 35.09 | $34.80 | 32215 |
| 2024-10-09 | 34.98 | $34.18 | 57900 |
| 2024-10-08 | 35.02 | $34.67 | 55816 |
| 2024-10-07 | 34.90 | $35.63 | 106027 |
| 2024-10-04 | 34.43 | $34.45 | 46414 |
| 2024-10-03 | 34.22 | $34.99 | 108600 |
| 2024-10-02 | 33.78 | $34.12 | 90520 |
| 2024-10-01 | 33.50 | $33.10 | 82300 |
| 2024-09-30 | 33.46 | $32.63 | 90058 |
| 2024-09-27 | 33.56 | $33.06 | 81125 |
| 2024-09-26 | 33.53 | $33.37 | 133020 |
| 2024-09-25 | 33.38 | $32.29 | 162054 |
| 2024-09-24 | 33.53 | $33.58 | 90500 |
| 2024-09-23 | 33.28 | $33.06 | 136300 |
| 2024-09-20 | 33.13 | $32.70 | 123900 |
| 2024-09-19 | 33.05 | $34.05 | 151900 |
| 2024-09-18 | 32.50 | $33.08 | 138311 |
| 2024-09-17 | 32.13 | $33.28 | 88900 |
| 2024-09-16 | 31.61 | $33.32 | 143689 |
| 2024-09-13 | 30.95 | $32.36 | 193600 |
| 2024-09-12 | 30.45 | $31.85 | 385592 |
| 2024-09-11 | 30.00 | $29.99 | 68445 |
| 2024-09-10 | 30.05 | $29.68 | 49000 |
| 2024-09-09 | 30.20 | $29.92 | 112749 |
| 2024-09-06 | 30.32 | $30.17 | 30700 |
| 2024-09-05 | 30.39 | $29.96 | 65100 |
| 2024-09-04 | 30.54 | $30.01 | 54200 |
| 2024-09-03 | 30.71 | $30.25 | 123200 |
| 2024-08-30 | 30.84 | $31.46 | 84705 |
| 2024-08-29 | 30.61 | $30.71 | 30633 |
| 2024-08-28 | 30.57 | $30.10 | 84329 |
| 2024-08-27 | 30.72 | $30.74 | 86331 |
| 2024-08-26 | 30.69 | $30.99 | 122828 |
| 2024-08-23 | 30.59 | $30.41 | 40800 |
| 2024-08-22 | 30.64 | $29.98 | 53400 |
| 2024-08-21 | 30.84 | $30.37 | 94011 |
| 2024-08-20 | 30.96 | $30.96 | 105124 |
| 2024-08-19 | 30.92 | $31.49 | 123148 |
| 2024-08-16 | 30.70 | $31.58 | 82303 |
| 2024-08-15 | 30.41 | $31.52 | 66304 |
| 2024-08-14 | 30.08 | $30.50 | 55914 |
| 2024-08-13 | 30.00 | $30.26 | 77499 |
| 2024-08-12 | 29.98 | $30.49 | 86800 |
| 2024-08-09 | 29.90 | $30.47 | 124871 |
| 2024-08-08 | 29.81 | $29.62 | 32800 |
| 2024-08-07 | 29.98 | $29.35 | 55391 |
| 2024-08-06 | 30.28 | $29.40 | 53800 |
| 2024-08-05 | 30.63 | $29.01 | 72800 |
| 2024-08-02 | 31.19 | $29.40 | 166868 |
| 2024-08-01 | 31.76 | $31.63 | 54500 |
| 2024-07-31 | 31.73 | $32.49 | 58421 |
| 2024-07-30 | 31.43 | $31.89 | 56832 |
| 2024-07-29 | 31.25 | $31.78 | 39312 |
| 2024-07-26 | 31.07 | $31.16 | 35147 |
| 2024-07-25 | 31.04 | $31.11 | 80500 |
| 2024-07-24 | 31.03 | $31.52 | 93900 |
| 2024-07-23 | 30.89 | $32.47 | 100631 |
| 2024-07-22 | 30.42 | $32.00 | 67534 |
| 2024-07-19 | 30.01 | $30.43 | 29100 |
| 2024-07-18 | 30.02 | $30.03 | 53400 |
| 2024-07-17 | 30.16 | $30.60 | 36336 |
| 2024-07-16 | 30.17 | $30.98 | 33700 |
| 2024-07-15 | 30.07 | $30.48 | 55600 |
| 2024-07-12 | 30.12 | $30.11 | 68146 |
| 2024-07-11 | 30.31 | $30.25 | 112635 |
| 2024-07-10 | 30.52 | $30.68 | 37100 |
| 2024-07-09 | 30.64 | $30.46 | 64712 |
| 2024-07-08 | 30.88 | $30.49 | 79712 |
| 2024-07-05 | 31.17 | $31.17 | 65400 |
| 2024-07-03 | 31.32 | $32.27 | 12811 |
| 2024-07-02 | 31.16 | $31.92 | 35422 |
| 2024-07-01 | 31.10 | $31.20 | 68221 |
| 2024-06-28 | 31.26 | $32.14 | 22900 |
| 2024-06-27 | 31.17 | $31.99 | 17571 |
| 2024-06-26 | 31.13 | $32.11 | 34208 |
| 2024-06-25 | 31.05 | $31.42 | 33400 |
| 2024-06-24 | 31.19 | $32.18 | 62315 |
| 2024-06-21 | 31.13 | $32.36 | 50700 |
| 2024-06-20 | 31.03 | $31.88 | 72700 |
| 2024-06-18 | 31.07 | $31.12 | 43145 |
| 2024-06-17 | 31.39 | $30.20 | 59700 |
| 2024-06-14 | 32.07 | $30.15 | 137733 |
| 2024-06-13 | 32.95 | $31.30 | 80800 |
| 2024-06-12 | 33.65 | $32.73 | 24600 |
| 2024-06-11 | 34.06 | $32.71 | 71548 |
| 2024-06-10 | 34.57 | $33.60 | 29442 |
| 2024-06-07 | 34.91 | $33.65 | 35100 |
| 2024-06-06 | 35.30 | $33.26 | 49832 |
| 2024-06-05 | 35.89 | $33.90 | 46100 |
| 2024-06-04 | 36.40 | $34.80 | 66000 |
| 2024-06-03 | 36.71 | $36.24 | 54600 |
| 2024-05-31 | 36.62 | $36.14 | 26418 |
| 2024-05-30 | 36.52 | $35.76 | 29944 |
| 2024-05-29 | 36.49 | $35.75 | 34000 |
| 2024-05-28 | 36.44 | $36.35 | 37500 |
| 2024-05-24 | 36.16 | $36.04 | 40600 |
| 2024-05-23 | 35.90 | $35.04 | 53426 |
| 2024-05-22 | 35.87 | $35.55 | 60700 |
| 2024-05-21 | 35.65 | $36.13 | 47884 |
| 2024-05-20 | 35.18 | $35.94 | 63500 |
| 2024-05-17 | 34.64 | $34.93 | 37300 |
| 2024-05-16 | 34.28 | $34.89 | 66318 |
| 2024-05-15 | 33.84 | $34.43 | 44684 |
| 2024-05-14 | 33.43 | $33.86 | 68900 |
| 2024-05-13 | 33.10 | $33.68 | 26400 |
| 2024-05-10 | 32.73 | $33.08 | 53315 |
| 2024-05-09 | 32.47 | $33.31 | 44319 |
| 2024-05-08 | 32.06 | $32.63 | 43628 |
| 2024-05-07 | 31.77 | $32.24 | 37300 |
| 2024-05-06 | 31.54 | $32.15 | 29445 |
| 2024-05-03 | 31.28 | $31.88 | 28400 |
| 2024-05-02 | 31.04 | $31.10 | 25802 |
| 2024-05-01 | 30.99 | $30.64 | 15700 |
| 2024-04-30 | 31.08 | $31.31 | 24413 |
| 2024-04-29 | 30.96 | $31.51 | 29803 |
| 2024-04-26 | 30.76 | $31.41 | 57700 |
| 2024-04-25 | 30.55 | $30.80 | 19000 |
| 2024-04-24 | 30.47 | $30.39 | 13700 |
| 2024-04-23 | 30.52 | $30.39 | 21837 |
| 2024-04-22 | 30.57 | $30.35 | 26600 |
| 2024-04-19 | 30.64 | $30.55 | 21000 |
| 2024-04-18 | 30.67 | $30.07 | 38708 |
| 2024-04-17 | 30.85 | $30.60 | 19600 |
| 2024-04-16 | 30.91 | $30.56 | 31002 |
| 2024-04-15 | 30.98 | $30.48 | 48325 |
| 2024-04-12 | 31.08 | $30.91 | 76727 |
| 2024-04-11 | 31.07 | $31.86 | 58802 |
| 2024-04-10 | 30.75 | $30.70 | 56128 |
| 2024-04-09 | 30.73 | $30.44 | 21626 |
| 2024-04-08 | 30.77 | $30.62 | 55800 |
| 2024-04-05 | 30.77 | $31.18 | 37600 |
| 2024-04-04 | 30.58 | $30.71 | 34100 |
| 2024-04-03 | 30.49 | $31.38 | 38650 |
| 2024-04-02 | 30.17 | $30.36 | 43021 |
| 2024-04-01 | 30.10 | $30.10 | 104233 |
| 2024-03-28 | 30.09 | $29.99 | 10100 |
| 2024-03-27 | 30.12 | $30.05 | 15529 |
| 2024-03-26 | 30.13 | $29.84 | 35700 |
| 2024-03-25 | 30.21 | $30.02 | 14338 |
| 2024-03-22 | 30.24 | $29.89 | 26835 |
| 2024-03-21 | 30.32 | $30.41 | 37100 |
| 2024-03-20 | 30.25 | $29.98 | 46200 |
| 2024-03-19 | 30.29 | $30.22 | 53448 |
| 2024-03-18 | 30.27 | $31.05 | 72800 |
| 2024-03-15 | 29.97 | $31.34 | 169018 |
| 2024-03-14 | 29.51 | $30.18 | 45311 |
| 2024-03-13 | 29.31 | $29.09 | 33248 |
| 2024-03-12 | 29.42 | $28.60 | 49800 |
| 2024-03-11 | 29.71 | $28.95 | 21339 |
| 2024-03-08 | 29.94 | $29.00 | 63900 |
| 2024-03-07 | 30.21 | $30.29 | 59638 |
| 2024-03-06 | 30.13 | $30.30 | 37700 |
| 2024-03-05 | 30.01 | $30.06 | 66841 |
| 2024-03-04 | 29.95 | $29.62 | 59342 |
| 2024-03-01 | 30.00 | $29.63 | 85400 |
| 2024-02-29 | 30.05 | $29.23 | 122000 |
| 2024-02-28 | 30.23 | $30.15 | 53800 |
| 2024-02-27 | 30.16 | $30.27 | 272110 |
| 2024-02-26 | 30.02 | $31.22 | 138029 |
| 2024-02-23 | 29.54 | $29.20 | 48709 |
| 2024-02-22 | 29.60 | $29.29 | 40121 |
| 2024-02-21 | 29.63 | $29.76 | 54700 |
| 2024-02-20 | 29.51 | $30.07 | 34441 |
| 2024-02-16 | 29.26 | $30.17 | 42900 |
| 2024-02-15 | 28.92 | $29.65 | 88102 |
| 2024-02-14 | 28.67 | $29.28 | 62265 |
| 2024-02-13 | 28.48 | $28.52 | 49100 |
| 2024-02-12 | 28.49 | $28.96 | 21760 |
| 2024-02-09 | 28.36 | $27.92 | 33500 |
| 2024-02-08 | 28.53 | $28.47 | 35305 |
| 2024-02-07 | 28.56 | $28.08 | 34438 |
| 2024-02-06 | 28.72 | $27.79 | 35100 |
| 2024-02-05 | 29.00 | $28.00 | 32700 |
| 2024-02-02 | 29.28 | $28.23 | 78500 |
| 2024-02-01 | 29.53 | $28.90 | 103346 |
| 2024-01-31 | 29.62 | $29.53 | 22700 |
| 2024-01-30 | 29.52 | $30.05 | 29400 |
| 2024-01-29 | 29.22 | $29.29 | 39919 |
| 2024-01-26 | 29.09 | $29.72 | 68825 |
| 2024-01-25 | 28.79 | $28.52 | 61300 |
| 2024-01-24 | 28.79 | $29.04 | 65614 |
| 2024-01-23 | 28.62 | $28.23 | 68700 |
| 2024-01-22 | 28.66 | $27.72 | 26000 |
| 2024-01-19 | 28.86 | $28.34 | 46690 |
| 2024-01-18 | 28.90 | $28.56 | 31800 |
| 2024-01-17 | 28.86 | $28.85 | 33300 |
| 2024-01-16 | 28.72 | $29.00 | 46611 |
| 2024-01-12 | 28.49 | $28.32 | 35453 |
| 2024-01-11 | 28.41 | $27.00 | 109725 |
| 2024-01-10 | 28.72 | $27.98 | 49100 |
| 2024-01-09 | 28.78 | $28.47 | 40733 |
| 2024-01-08 | 28.67 | $28.33 | 49500 |
| 2024-01-05 | 28.58 | $29.05 | 65400 |
| 2024-01-04 | 28.23 | $28.48 | 37200 |
| 2024-01-03 | 27.96 | $28.27 | 76439 |
| 2024-01-02 | 27.70 | $27.50 | 40600 |
| 2023-12-29 | 27.61 | $26.80 | 12713 |
| 2023-12-28 | 27.70 | $27.01 | 41830 |
| 2023-12-27 | 27.75 | $27.55 | 48900 |
| 2023-12-26 | 27.62 | $28.58 | 28538 |
| 2023-12-22 | 27.12 | $29.27 | 40626 |
| 2023-12-21 | 26.29 | $27.94 | 19500 |
| 2023-12-20 | 25.69 | $26.74 | 51700 |
| 2023-12-19 | 25.35 | $26.90 | 36729 |
| 2023-12-18 | 24.88 | $26.90 | 87626 |
| 2023-12-15 | 24.31 | $25.85 | 78209 |
| 2023-12-14 | 23.97 | $24.71 | 61312 |
| 2023-12-13 | 23.92 | $24.00 | 53250 |
| 2023-12-12 | 24.10 | $23.75 | 37800 |
| 2023-12-11 | 24.42 | $24.95 | 31800 |
| 2023-12-08 | 24.44 | $27.21 | 333 |
| 2023-12-07 | 23.76 | $24.10 | 1100 |
| 2023-12-06 | 23.93 | $24.10 | 1550 |
| 2023-12-05 | 24.17 | $24.10 | 1775 |
| 2023-12-04 | 24.47 | $24.10 | 1887 |
| 2023-12-01 | 24.86 | $24.10 | 2000 |
| 2023-11-30 | 25.34 | $24.10 | 800 |
| 2023-11-29 | 25.94 | $26.43 | 100 |
| 2023-11-28 | 25.95 | $26.43 | 1100 |
| 2023-11-27 | 25.97 | $26.35 | 100 |
| 2023-11-24 | 26.03 | $26.35 | 100 |
| 2023-11-22 | 26.11 | $26.35 | 100 |
| 2023-11-21 | 26.22 | $26.35 | 100 |
| 2023-11-20 | 26.37 | $26.36 | 325 |
| 2023-11-17 | 26.54 | $25.73 | 100 |
| 2023-11-16 | 26.97 | $25.73 | 600 |
| 2023-11-15 | 27.49 | $26.10 | 100 |
| 2023-11-14 | 28.01 | $26.10 | 700 |
| 2023-11-13 | 28.65 | $27.13 | 200 |
| 2023-11-10 | 29.08 | $27.10 | 2410 |
| 2023-11-09 | 29.61 | $26.80 | 5140 |
| 2023-11-08 | 30.34 | $29.62 | 2500 |
| 2023-11-07 | 30.31 | $30.51 | 100 |
| 2023-11-06 | 29.98 | $30.51 | 100 |
| 2023-11-03 | 29.54 | $30.51 | 1000 |
| 2023-11-02 | 28.99 | $29.04 | — |
| 2023-11-01 | 28.77 | $29.04 | — |
| 2023-10-31 | 28.49 | $29.04 | — |
| 2023-10-30 | 28.13 | $29.04 | 400 |
| 2023-10-27 | 27.67 | $27.49 | — |
| 2023-10-26 | 27.59 | $27.49 | — |
| 2023-10-25 | 27.48 | $27.49 | — |
| 2023-10-24 | 27.33 | $27.49 | — |
| 2023-10-23 | 27.13 | $27.49 | — |
| 2023-10-20 | 26.88 | $27.49 | — |
| 2023-10-19 | 26.57 | $27.49 | — |
| 2023-10-18 | 26.17 | $27.49 | — |
| 2023-10-17 | 25.69 | $27.49 | 100 |
| 2023-10-16 | 25.09 | $27.49 | 5200 |
| 2023-10-13 | 24.36 | $24.00 | 100 |
| 2023-10-12 | 24.57 | $24.00 | 100 |
| 2023-10-11 | 24.83 | $24.00 | 100 |
| 2023-10-10 | 25.15 | $24.00 | 100 |
| 2023-10-09 | 25.54 | $24.00 | 100 |
| 2023-10-06 | 26.00 | $25.92 | — |
| 2023-10-05 | 25.95 | $25.92 | — |
| 2023-10-04 | 25.88 | $25.92 | 100 |
| 2023-10-03 | 25.78 | $25.92 | 100 |
| 2023-10-02 | 25.64 | $25.92 | 100 |
| 2023-09-29 | 25.47 | $25.92 | 100 |
| 2023-09-28 | 25.25 | $25.92 | 10000 |
| 2023-09-27 | 24.97 | $26.11 | 1200 |
| 2023-09-26 | 24.56 | $25.87 | 100 |
| 2023-09-25 | 24.13 | $25.87 | 100 |
| 2023-09-22 | 23.61 | $25.87 | 310 |
| 2023-09-21 | 22.97 | $23.56 | — |
| 2023-09-20 | 22.92 | $23.56 | — |
| 2023-09-19 | 22.87 | $23.56 | — |
| 2023-09-18 | 22.81 | $23.56 | 4000 |
| 2023-09-15 | 22.74 | $23.01 | — |
| 2023-09-14 | 22.83 | $23.01 | 100 |
| 2023-09-13 | 22.94 | $23.01 | 100 |
| 2023-09-12 | 23.09 | $23.01 | 100 |
| 2023-09-11 | 23.26 | $23.02 | 4225 |
| 2023-09-08 | 23.46 | $22.50 | 2030 |
| 2023-09-07 | 23.88 | $22.48 | 600 |
| 2023-09-06 | 24.38 | $22.50 | 1010 |
| 2023-09-05 | 24.97 | $22.55 | 1000 |
| 2023-09-01 | 25.66 | $23.97 | 100 |
| 2023-08-31 | 26.02 | $25.20 | 600 |
| 2023-08-30 | 26.05 | $25.20 | 100 |
| 2023-08-29 | 26.06 | $25.20 | 200 |
| 2023-08-28 | 26.03 | $25.50 | 100 |
| 2023-08-25 | 25.88 | $24.20 | 100 |
| 2023-08-24 | 26.06 | $24.20 | 100 |
| 2023-08-23 | 26.24 | $24.20 | 2700 |
| 2023-08-22 | 26.42 | $25.08 | 100 |
| 2023-08-21 | 26.31 | $24.50 | 100 |
| 2023-08-18 | 26.31 | $24.50 | 200 |
| 2023-08-17 | 26.25 | $25.25 | — |
| 2023-08-16 | 25.89 | $25.25 | 2140 |
| 2023-08-15 | 25.40 | $25.25 | 2100 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
58.26
2026-07-16
Close Price
$56.77
Vol: 519537
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.33
Average
53.99
Maximum
81.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 58.26 | $56.77 | 519537 |
| 2026-07-15 | 58.06 | $56.65 | 562243 |
| 2026-07-14 | 58.23 | $56.73 | 526400 |
| 2026-07-13 | 53.99 | $54.20 | 269469 |
| 2026-07-10 | 55.56 | $54.94 | 286002 |
| 2026-07-09 | 50.57 | $52.23 | 637495 |
| 2026-07-08 | 56.86 | $55.04 | 359679 |
| 2026-07-07 | 54.32 | $53.72 | 353802 |
| 2026-07-06 | 53.60 | $53.35 | 671443 |
| 2026-07-02 | 53.14 | $53.11 | 370889 |
| 2026-07-01 | 46.49 | $49.94 | 298240 |
| 2026-06-30 | 46.85 | $50.12 | 422083 |
| 2026-06-29 | 45.70 | $49.60 | 443422 |
| 2026-06-26 | 46.21 | $49.88 | 569745 |
| 2026-06-25 | 50.01 | $51.88 | 479265 |
| 2026-06-24 | 55.55 | $54.44 | 682160 |
| 2026-06-23 | 61.09 | $56.64 | 566368 |
| 2026-06-22 | 58.11 | $54.99 | 988100 |
| 2026-06-18 | 52.92 | $52.48 | 474266 |
| 2026-06-17 | 49.48 | $51.03 | 308200 |
| 2026-06-16 | 51.89 | $52.00 | 374777 |
| 2026-06-15 | 55.01 | $53.19 | 535600 |
| 2026-06-12 | 54.01 | $52.74 | 501126 |
| 2026-06-11 | 46.59 | $49.76 | 387780 |
| 2026-06-10 | 45.00 | $49.20 | 159054 |
| 2026-06-09 | 44.56 | $49.04 | 347990 |
| 2026-06-08 | 41.18 | $47.85 | 230300 |
| 2026-06-05 | 40.86 | $47.74 | 345931 |
| 2026-06-04 | 40.20 | $47.50 | 246838 |
| 2026-06-03 | 40.47 | $47.65 | 324441 |
| 2026-06-02 | 41.40 | $48.18 | 502751 |
| 2026-06-01 | 42.14 | $48.60 | 388933 |
| 2026-05-29 | 38.72 | $47.21 | 812649 |
| 2026-05-28 | 40.20 | $48.12 | 602241 |
| 2026-05-27 | 45.79 | $51.19 | 649713 |
| 2026-05-26 | 50.97 | $53.55 | 643050 |
| 2026-05-22 | 52.20 | $54.07 | 482107 |
| 2026-05-21 | 57.02 | $55.98 | 466918 |
| 2026-05-20 | 59.17 | $56.77 | 521000 |
| 2026-05-19 | 54.19 | $54.37 | 550817 |
| 2026-05-18 | 58.24 | $55.81 | 659030 |
| 2026-05-15 | 56.77 | $55.12 | 532488 |
| 2026-05-14 | 55.63 | $54.59 | 1.1M |
| 2026-05-13 | 55.31 | $54.44 | 932704 |
| 2026-05-12 | 61.46 | $56.65 | 317008 |
| 2026-05-11 | 60.08 | $55.93 | 365131 |
| 2026-05-08 | 60.86 | $56.20 | 349533 |
| 2026-05-07 | 62.38 | $56.74 | 263996 |
| 2026-05-06 | 58.87 | $54.80 | 356900 |
| 2026-05-05 | 65.22 | $56.93 | 208820 |
| 2026-05-04 | 62.43 | $55.39 | 209800 |
| 2026-05-01 | 61.91 | $55.11 | 355934 |
| 2026-04-30 | 62.29 | $55.24 | 350199 |
| 2026-04-29 | 60.53 | $54.26 | 438015 |
| 2026-04-28 | 61.68 | $54.67 | 316700 |
| 2026-04-27 | 60.94 | $54.24 | 435557 |
| 2026-04-24 | 58.98 | $53.11 | 335634 |
| 2026-04-23 | 54.05 | $50.57 | 287277 |
| 2026-04-22 | 54.03 | $50.56 | 478925 |
| 2026-04-21 | 55.26 | $51.08 | 388435 |
| 2026-04-20 | 59.35 | $52.74 | 389200 |
| 2026-04-17 | 57.28 | $51.60 | 814470 |
| 2026-04-16 | 53.44 | $49.65 | 313079 |
| 2026-04-15 | 56.46 | $50.87 | 279685 |
| 2026-04-14 | 51.40 | $48.50 | 268200 |
| 2026-04-13 | 54.44 | $49.70 | 315531 |
| 2026-04-10 | 52.94 | $49.02 | 285700 |
| 2026-04-09 | 56.20 | $50.28 | 358200 |
| 2026-04-08 | 58.00 | $50.95 | 578761 |
| 2026-04-07 | 56.17 | $50.03 | 418800 |
| 2026-04-06 | 59.75 | $51.36 | 672047 |
| 2026-04-02 | 60.84 | $51.75 | 802000 |
| 2026-04-01 | 58.34 | $50.39 | 399852 |
| 2026-03-31 | 58.86 | $50.59 | 1.5M |
| 2026-03-30 | 57.14 | $49.65 | 396297 |
| 2026-03-27 | 57.75 | $49.90 | 287200 |
| 2026-03-26 | 56.17 | $49.01 | 329244 |
| 2026-03-25 | 55.14 | $48.44 | 641143 |
| 2026-03-24 | 60.25 | $50.62 | 653785 |
| 2026-03-23 | 55.63 | $48.04 | 384618 |
| 2026-03-20 | 51.66 | $46.12 | 364392 |
| 2026-03-19 | 54.13 | $47.15 | 414757 |
| 2026-03-18 | 54.90 | $47.47 | 384736 |
| 2026-03-17 | 53.38 | $46.70 | 483300 |
| 2026-03-16 | 51.39 | $45.72 | 383300 |
| 2026-03-13 | 47.34 | $43.86 | 425228 |
| 2026-03-12 | 49.05 | $44.68 | 473246 |
| 2026-03-11 | 55.49 | $47.45 | 509128 |
| 2026-03-10 | 60.32 | $49.23 | 559235 |
| 2026-03-09 | 59.07 | $48.57 | 631838 |
| 2026-03-06 | 57.36 | $47.69 | 690600 |
| 2026-03-05 | 60.41 | $48.81 | 810549 |
| 2026-03-04 | 66.44 | $50.82 | 664700 |
| 2026-03-03 | 67.91 | $51.28 | 1.3M |
| 2026-03-02 | 81.05 | $54.82 | 1.4M |
| 2026-02-27 | 80.26 | $54.05 | 754900 |
| 2026-02-26 | 79.35 | $53.20 | 644226 |
| 2026-02-25 | 78.74 | $52.63 | 429331 |
| 2026-02-24 | 79.49 | $52.82 | 639612 |
| 2026-02-23 | 76.27 | $49.99 | 561951 |
| 2026-02-20 | 75.25 | $49.20 | 529386 |
| 2026-02-19 | 71.67 | $46.78 | 739111 |
| 2026-02-18 | 67.05 | $44.31 | 343508 |
| 2026-02-17 | 63.38 | $42.71 | 652929 |
| 2026-02-13 | 64.54 | $42.98 | 218014 |
| 2026-02-12 | 61.29 | $41.67 | 386600 |
| 2026-02-11 | 65.74 | $42.69 | 309059 |
| 2026-02-10 | 61.44 | $41.04 | 269321 |
| 2026-02-09 | 59.51 | $40.38 | 295721 |
| 2026-02-06 | 59.33 | $40.32 | 252802 |
| 2026-02-05 | 55.03 | $38.93 | 187608 |
| 2026-02-04 | 55.88 | $39.14 | 397167 |
| 2026-02-03 | 63.79 | $40.92 | 410625 |
| 2026-02-02 | 62.78 | $40.56 | 536000 |
| 2026-01-30 | 62.59 | $40.49 | 475933 |
| 2026-01-29 | 61.83 | $40.21 | 300843 |
| 2026-01-28 | 62.30 | $40.32 | 464336 |
| 2026-01-27 | 60.03 | $39.45 | 531162 |
| 2026-01-26 | 57.92 | $38.69 | 566528 |
| 2026-01-23 | 55.88 | $37.99 | 634227 |
| 2026-01-22 | 53.76 | $37.29 | 521933 |
| 2026-01-21 | 57.88 | $38.38 | 1.1M |
| 2026-01-20 | 59.97 | $38.90 | 313500 |
| 2026-01-16 | 62.69 | $39.56 | 220443 |
| 2026-01-15 | 61.92 | $39.25 | 380012 |
| 2026-01-14 | 66.61 | $40.36 | 560300 |
| 2026-01-13 | 67.21 | $40.50 | 572119 |
| 2026-01-12 | 63.35 | $38.80 | 436800 |
| 2026-01-09 | 61.44 | $38.05 | 245208 |
| 2026-01-08 | 62.55 | $38.32 | 434859 |
| 2026-01-07 | 57.33 | $36.40 | 413300 |
| 2026-01-06 | 46.65 | $33.50 | 585400 |
| 2026-01-05 | 44.27 | $32.98 | 310965 |
| 2026-01-02 | 39.23 | $31.96 | 276000 |
| 2025-12-31 | 46.61 | $33.84 | 283259 |
| 2025-12-30 | 44.06 | $33.36 | 143700 |
| 2025-12-29 | 45.17 | $33.62 | 201047 |
| 2025-12-26 | 44.45 | $33.48 | 196704 |
| 2025-12-24 | 40.21 | $32.68 | 107800 |
| 2025-12-23 | 39.77 | $32.60 | 519000 |
| 2025-12-22 | 43.80 | $33.66 | 238238 |
| 2025-12-19 | 44.86 | $33.92 | 240602 |
| 2025-12-18 | 45.80 | $34.15 | 283100 |
| 2025-12-17 | 52.15 | $35.57 | 138019 |
| 2025-12-16 | 50.30 | $35.17 | 251202 |
| 2025-12-15 | 52.82 | $35.69 | 106000 |
| 2025-12-12 | 53.21 | $35.77 | 151800 |
| 2025-12-11 | 55.54 | $36.25 | 164300 |
| 2025-12-10 | 53.61 | $35.77 | 241891 |
| 2025-12-09 | 55.37 | $36.14 | 356283 |
| 2025-12-08 | 58.37 | $36.75 | 460700 |
| 2025-12-05 | 59.99 | $37.07 | 363824 |
| 2025-12-04 | 56.82 | $36.18 | 142900 |
| 2025-12-03 | 57.21 | $36.26 | 269881 |
| 2025-12-02 | 56.89 | $36.17 | 251800 |
| 2025-12-01 | 58.52 | $36.53 | 265300 |
| 2025-11-28 | 59.92 | $36.84 | 150100 |
| 2025-11-26 | 60.86 | $37.05 | 404210 |
| 2025-11-25 | 60.33 | $36.86 | 394721 |
| 2025-11-24 | 60.79 | $36.97 | 537907 |
| 2025-11-21 | 63.05 | $37.52 | 521000 |
| 2025-11-20 | 61.20 | $36.78 | 451863 |
| 2025-11-19 | 62.12 | $37.01 | 808000 |
| 2025-11-18 | 74.11 | $39.62 | 363333 |
| 2025-11-17 | 72.81 | $38.94 | 283300 |
| 2025-11-14 | 71.80 | $38.43 | 320335 |
| 2025-11-13 | 74.74 | $39.00 | 718200 |
| 2025-11-12 | 67.85 | $35.86 | 134344 |
| 2025-11-11 | 66.15 | $35.25 | 169507 |
| 2025-11-10 | 62.70 | $34.13 | 103035 |
| 2025-11-07 | 60.62 | $33.52 | 80500 |
| 2025-11-06 | 60.83 | $33.56 | 144300 |
| 2025-11-05 | 59.15 | $33.06 | 95716 |
| 2025-11-04 | 60.43 | $33.32 | 274300 |
| 2025-11-03 | 65.93 | $34.37 | 265442 |
| 2025-10-31 | 73.10 | $35.56 | 429562 |
| 2025-10-30 | 69.50 | $34.20 | 268800 |
| 2025-10-29 | 70.09 | $34.29 | 304931 |
| 2025-10-28 | 67.97 | $33.55 | 209628 |
| 2025-10-27 | 67.22 | $33.30 | 124929 |
| 2025-10-24 | 64.72 | $32.50 | 237907 |
| 2025-10-23 | 68.44 | $33.10 | 327700 |
| 2025-10-22 | 65.63 | $32.20 | 173512 |
| 2025-10-21 | 61.62 | $31.09 | 99021 |
| 2025-10-20 | 62.94 | $31.30 | 157426 |
| 2025-10-17 | 61.17 | $30.83 | 98886 |
| 2025-10-16 | 60.01 | $30.53 | 125700 |
| 2025-10-15 | 57.10 | $29.81 | 107746 |
| 2025-10-14 | 52.84 | $28.87 | 157636 |
| 2025-10-13 | 55.75 | $29.39 | 163027 |
| 2025-10-10 | 53.40 | $28.89 | 155331 |
| 2025-10-09 | 55.41 | $29.25 | 128267 |
| 2025-10-08 | 51.56 | $28.45 | 94800 |
| 2025-10-07 | 50.29 | $28.20 | 127690 |
| 2025-10-06 | 55.87 | $29.20 | 100800 |
| 2025-10-03 | 57.32 | $29.44 | 83832 |
| 2025-10-02 | 54.01 | $28.74 | 172600 |
| 2025-10-01 | 58.31 | $29.44 | 110036 |
| 2025-09-30 | 57.53 | $29.27 | 109404 |
| 2025-09-29 | 59.19 | $29.54 | 131144 |
| 2025-09-26 | 59.03 | $29.50 | 112541 |
| 2025-09-25 | 58.87 | $29.46 | 133800 |
| 2025-09-24 | 62.46 | $30.08 | 126100 |
| 2025-09-23 | 65.14 | $30.52 | 146000 |
| 2025-09-22 | 62.01 | $29.63 | 132816 |
| 2025-09-19 | 60.69 | $29.28 | 98539 |
| 2025-09-18 | 66.39 | $30.19 | 95554 |
| 2025-09-17 | 67.51 | $30.36 | 153820 |
| 2025-09-16 | 66.88 | $30.16 | 340233 |
| 2025-09-15 | 70.71 | $30.75 | 231900 |
| 2025-09-12 | 66.05 | $29.26 | 186924 |
| 2025-09-11 | 64.31 | $28.78 | 98630 |
| 2025-09-10 | 61.59 | $28.08 | 81783 |
| 2025-09-09 | 62.76 | $28.26 | 106521 |
| 2025-09-08 | 65.11 | $28.62 | 131700 |
| 2025-09-05 | 63.71 | $28.23 | 130000 |
| 2025-09-04 | 61.13 | $27.55 | 76019 |
| 2025-09-03 | 60.58 | $27.41 | 126125 |
| 2025-09-02 | 58.35 | $26.85 | 213992 |
| 2025-08-29 | 62.69 | $27.57 | 132549 |
| 2025-08-28 | 59.90 | $26.86 | 93700 |
| 2025-08-27 | 59.29 | $26.71 | 143639 |
| 2025-08-26 | 57.52 | $26.28 | 99546 |
| 2025-08-25 | 60.23 | $26.75 | 106000 |
| 2025-08-22 | 63.43 | $27.28 | 103000 |
| 2025-08-21 | 64.91 | $27.52 | 248700 |
| 2025-08-20 | 59.17 | $26.00 | 79605 |
| 2025-08-19 | 56.83 | $25.47 | 95200 |
| 2025-08-18 | 60.90 | $26.12 | 87900 |
| 2025-08-15 | 60.06 | $25.92 | 71800 |
| 2025-08-14 | 58.50 | $25.55 | 116229 |
| 2025-08-13 | 60.50 | $25.88 | 145310 |
| 2025-08-12 | 55.60 | $24.76 | 184488 |
| 2025-08-11 | 52.83 | $24.20 | 380072 |
| 2025-08-08 | 54.21 | $24.44 | 173851 |
| 2025-08-07 | 56.67 | $24.86 | 126859 |
| 2025-08-06 | 58.97 | $25.24 | 145658 |
| 2025-08-05 | 60.70 | $25.52 | 194300 |
| 2025-08-04 | 55.13 | $24.27 | 66200 |
| 2025-08-01 | 51.63 | $23.60 | 66900 |
| 2025-07-31 | 51.98 | $23.66 | 45200 |
| 2025-07-30 | 54.21 | $24.05 | 81300 |
| 2025-07-29 | 55.61 | $24.29 | 86600 |
| 2025-07-28 | 58.03 | $24.70 | 85339 |
| 2025-07-25 | 54.79 | $23.99 | 100600 |
| 2025-07-24 | 57.59 | $24.46 | 300208 |
| 2025-07-23 | 54.48 | $23.80 | 211112 |
| 2025-07-22 | 48.34 | $22.67 | 71200 |
| 2025-07-21 | 48.10 | $22.63 | 102445 |
| 2025-07-18 | 50.68 | $23.10 | 125061 |
| 2025-07-17 | 49.53 | $22.89 | 44300 |
| 2025-07-16 | 48.39 | $22.68 | 76114 |
| 2025-07-15 | 50.24 | $23.04 | 65023 |
| 2025-07-14 | 52.25 | $23.42 | 47348 |
| 2025-07-11 | 55.22 | $23.96 | 72300 |
| 2025-07-10 | 52.81 | $23.45 | 82600 |
| 2025-07-09 | 50.58 | $23.00 | 70600 |
| 2025-07-08 | 52.47 | $23.36 | 130136 |
| 2025-07-07 | 56.41 | $24.07 | 230147 |
| 2025-07-03 | 52.18 | $23.19 | 167200 |
| 2025-07-02 | 46.34 | $22.15 | 67325 |
| 2025-07-01 | 43.64 | $21.72 | 73400 |
| 2025-06-30 | 43.68 | $21.73 | 182399 |
| 2025-06-27 | 44.63 | $21.93 | 72900 |
| 2025-06-26 | 46.49 | $22.32 | 82432 |
| 2025-06-25 | 47.91 | $22.61 | 77441 |
| 2025-06-24 | 47.59 | $22.55 | 221200 |
| 2025-06-23 | 52.27 | $23.49 | 166900 |
| 2025-06-20 | 53.11 | $23.65 | 195300 |
| 2025-06-18 | 55.12 | $24.03 | 146200 |
| 2025-06-17 | 56.13 | $24.22 | 176225 |
| 2025-06-16 | 52.38 | $23.36 | 204900 |
| 2025-06-13 | 56.71 | $24.17 | 312100 |
| 2025-06-12 | 48.29 | $22.49 | 183400 |
| 2025-06-11 | 45.73 | $22.06 | 135111 |
| 2025-06-10 | 43.62 | $21.72 | 81100 |
| 2025-06-09 | 44.39 | $21.88 | 111246 |
| 2025-06-06 | 44.22 | $21.85 | 131243 |
| 2025-06-05 | 46.15 | $22.27 | 107100 |
| 2025-06-04 | 46.10 | $22.26 | 221494 |
| 2025-06-03 | 46.23 | $22.29 | 221900 |
| 2025-06-02 | 50.67 | $23.27 | 142333 |
| 2025-05-30 | 50.96 | $23.33 | 102737 |
| 2025-05-29 | 49.47 | $23.00 | 74000 |
| 2025-05-28 | 48.44 | $22.77 | 143326 |
| 2025-05-27 | 53.61 | $23.91 | 146717 |
| 2025-05-23 | 51.63 | $23.45 | 104130 |
| 2025-05-22 | 47.51 | $22.56 | 59500 |
| 2025-05-21 | 50.69 | $23.25 | 132905 |
| 2025-05-20 | 53.65 | $23.85 | 89900 |
| 2025-05-19 | 57.65 | $24.60 | 77009 |
| 2025-05-16 | 60.44 | $25.09 | 122347 |
| 2025-05-15 | 55.65 | $23.94 | 317400 |
| 2025-05-14 | 61.43 | $24.88 | 159133 |
| 2025-05-13 | 59.52 | $24.43 | 119187 |
| 2025-05-12 | 58.87 | $24.28 | 86226 |
| 2025-05-09 | 56.40 | $23.72 | 63600 |
| 2025-05-08 | 56.05 | $23.64 | 125000 |
| 2025-05-07 | 59.16 | $24.18 | 83834 |
| 2025-05-06 | 61.76 | $24.61 | 114300 |
| 2025-05-05 | 63.23 | $24.85 | 131206 |
| 2025-05-02 | 59.94 | $23.98 | 131700 |
| 2025-05-01 | 58.94 | $23.73 | 133000 |
| 2025-04-30 | 59.17 | $23.77 | 126874 |
| 2025-04-29 | 58.02 | $23.47 | 74620 |
| 2025-04-28 | 56.76 | $23.14 | 130845 |
| 2025-04-25 | 56.42 | $23.05 | 86641 |
| 2025-04-24 | 55.35 | $22.76 | 130611 |
| 2025-04-23 | 52.47 | $22.01 | 111000 |
| 2025-04-22 | 49.89 | $21.38 | 97178 |
| 2025-04-21 | 48.93 | $21.15 | 76974 |
| 2025-04-17 | 50.41 | $21.52 | 95153 |
| 2025-04-16 | 47.65 | $20.84 | 90901 |
| 2025-04-15 | 44.78 | $20.17 | 167407 |
| 2025-04-14 | 46.48 | $20.64 | 161818 |
| 2025-04-11 | 46.02 | $20.53 | 146816 |
| 2025-04-10 | 41.22 | $19.42 | 108526 |
| 2025-04-09 | 43.33 | $20.06 | 235209 |
| 2025-04-08 | 37.39 | $18.81 | 238530 |
| 2025-04-07 | 40.10 | $19.66 | 401200 |
| 2025-04-04 | 34.11 | $18.54 | 403930 |
| 2025-04-03 | 42.30 | $20.82 | 224700 |
| 2025-04-02 | 46.44 | $21.71 | 89843 |
| 2025-04-01 | 46.68 | $21.76 | 81700 |
| 2025-03-31 | 48.32 | $22.10 | 181400 |
| 2025-03-28 | 50.91 | $22.62 | 304644 |
| 2025-03-27 | 47.29 | $21.92 | 242422 |
| 2025-03-26 | 50.58 | $22.57 | 143228 |
| 2025-03-25 | 49.97 | $22.45 | 85700 |
| 2025-03-24 | 51.85 | $22.82 | 169400 |
| 2025-03-21 | 51.24 | $22.69 | 182522 |
| 2025-03-20 | 55.29 | $23.48 | 157549 |
| 2025-03-19 | 54.68 | $23.34 | 142725 |
| 2025-03-18 | 50.17 | $22.35 | 122228 |
| 2025-03-17 | 50.07 | $22.33 | 112714 |
| 2025-03-14 | 47.64 | $21.82 | 115700 |
| 2025-03-13 | 45.77 | $21.44 | 95316 |
| 2025-03-12 | 46.61 | $21.64 | 193617 |
| 2025-03-11 | 42.16 | $20.75 | 246716 |
| 2025-03-10 | 39.75 | $20.30 | 312800 |
| 2025-03-07 | 45.74 | $21.79 | 104991 |
| 2025-03-06 | 42.95 | $21.28 | 130734 |
| 2025-03-05 | 37.49 | $20.37 | 104807 |
| 2025-03-04 | 39.67 | $20.92 | 188747 |
| 2025-03-03 | 37.92 | $20.64 | 423715 |
| 2025-02-28 | 39.35 | $21.01 | 190649 |
| 2025-02-27 | 36.91 | $20.61 | 239400 |
| 2025-02-26 | 40.94 | $21.64 | 187237 |
| 2025-02-25 | 39.85 | $21.46 | 163451 |
| 2025-02-24 | 42.42 | $22.08 | 490557 |
| 2025-02-21 | 41.73 | $21.96 | 685425 |
| 2025-02-20 | 43.72 | $22.44 | 896706 |
| 2025-02-19 | 51.66 | $24.07 | 141796 |
| 2025-02-18 | 53.89 | $24.46 | 116824 |
| 2025-02-14 | 53.30 | $24.34 | 184936 |
| 2025-02-13 | 52.77 | $24.23 | 144600 |
| 2025-02-12 | 53.40 | $24.35 | 164022 |
| 2025-02-11 | 53.35 | $24.34 | 181500 |
| 2025-02-10 | 55.06 | $24.69 | 132000 |
| 2025-02-07 | 55.40 | $24.76 | 88400 |
| 2025-02-06 | 56.24 | $24.94 | 175123 |
| 2025-02-05 | 59.33 | $25.59 | 138700 |
| 2025-02-04 | 60.64 | $25.86 | 347034 |
| 2025-02-03 | 57.03 | $24.78 | 112398 |
| 2025-01-31 | 54.87 | $24.19 | 173833 |
| 2025-01-30 | 55.59 | $24.35 | 169693 |
| 2025-01-29 | 52.92 | $23.62 | 220908 |
| 2025-01-28 | 50.15 | $22.91 | 165490 |
| 2025-01-27 | 48.66 | $22.54 | 203700 |
| 2025-01-24 | 49.81 | $22.84 | 247800 |
| 2025-01-23 | 52.60 | $23.55 | 184300 |
| 2025-01-22 | 50.25 | $22.92 | 279894 |
| 2025-01-21 | 49.07 | $22.61 | 248026 |
| 2025-01-17 | 52.88 | $23.60 | 298543 |
| 2025-01-16 | 53.93 | $23.86 | 323400 |
| 2025-01-15 | 59.99 | $25.26 | 216227 |
| 2025-01-14 | 58.83 | $24.89 | 261600 |
| 2025-01-13 | 59.54 | $25.05 | 489700 |
| 2025-01-10 | 57.14 | $24.27 | 496400 |
| 2025-01-08 | 48.96 | $22.05 | 351100 |
| 2025-01-07 | 50.96 | $22.53 | 318300 |
| 2025-01-06 | 42.50 | $20.71 | 147926 |
| 2025-01-03 | 44.29 | $21.16 | 146286 |
| 2025-01-02 | 46.02 | $21.58 | 278300 |
| 2024-12-31 | 44.45 | $21.26 | 99535 |
| 2024-12-30 | 41.59 | $20.69 | 187603 |
| 2024-12-27 | 42.80 | $21.02 | 214712 |
| 2024-12-26 | 42.27 | $20.91 | 150700 |
| 2024-12-24 | 44.64 | $21.57 | 213100 |
| 2024-12-23 | 38.97 | $20.42 | 228644 |
| 2024-12-20 | 29.48 | $18.83 | 164939 |
| 2024-12-19 | 30.39 | $19.15 | 260025 |
| 2024-12-18 | 30.61 | $19.23 | 176810 |
| 2024-12-17 | 29.19 | $19.00 | 179500 |
| 2024-12-16 | 30.08 | $19.35 | 212872 |
| 2024-12-13 | 31.70 | $19.97 | 285077 |
| 2024-12-12 | 27.00 | $19.19 | 349907 |
| 2024-12-11 | 28.84 | $19.95 | 348632 |
| 2024-12-10 | 31.23 | $20.85 | 128500 |
| 2024-12-09 | 31.70 | $21.02 | 160300 |
| 2024-12-06 | 32.53 | $21.32 | 160641 |
| 2024-12-05 | 33.84 | $21.79 | 185820 |
| 2024-12-04 | 34.75 | $22.11 | 236500 |
| 2024-12-03 | 36.98 | $22.87 | 415800 |
| 2024-12-02 | 28.61 | $21.41 | 218750 |
| 2024-11-29 | 30.65 | $22.18 | 180200 |
| 2024-11-27 | 30.03 | $22.08 | 250831 |
| 2024-11-26 | 29.79 | $22.04 | 176735 |
| 2024-11-25 | 32.26 | $22.99 | 178040 |
| 2024-11-22 | 33.91 | $23.58 | 164700 |
| 2024-11-21 | 32.52 | $23.33 | 213600 |
| 2024-11-20 | 34.57 | $24.07 | 108000 |
| 2024-11-19 | 35.99 | $24.56 | 130588 |
| 2024-11-18 | 33.16 | $24.03 | 169220 |
| 2024-11-15 | 31.14 | $23.66 | 156134 |
| 2024-11-14 | 32.50 | $24.20 | 150318 |
| 2024-11-13 | 31.28 | $23.97 | 267033 |
| 2024-11-12 | 25.33 | $22.90 | 370616 |
| 2024-11-11 | 26.13 | $23.30 | 235864 |
| 2024-11-08 | 26.97 | $23.71 | 530186 |
| 2024-11-07 | 31.95 | $25.82 | 115100 |
| 2024-11-06 | 29.55 | $25.41 | 160200 |
| 2024-11-05 | 28.43 | $25.22 | 90032 |
| 2024-11-04 | 29.34 | $25.61 | 158600 |
| 2024-11-01 | 30.69 | $26.18 | 117032 |
| 2024-10-31 | 31.49 | $26.51 | 190111 |
| 2024-10-30 | 32.29 | $26.84 | 360939 |
| 2024-10-29 | 37.02 | $28.59 | 136424 |
| 2024-10-28 | 33.81 | $27.98 | 235848 |
| 2024-10-25 | 36.78 | $29.00 | 133900 |
| 2024-10-24 | 36.78 | $29.00 | 187722 |
| 2024-10-23 | 38.91 | $29.70 | 215800 |
| 2024-10-22 | 43.05 | $30.93 | 68800 |
| 2024-10-21 | 45.29 | $31.53 | 39427 |
| 2024-10-18 | 46.87 | $31.94 | 46333 |
| 2024-10-17 | 47.02 | $31.98 | 67346 |
| 2024-10-16 | 47.91 | $32.22 | 41343 |
| 2024-10-15 | 47.08 | $32.01 | 102600 |
| 2024-10-14 | 51.49 | $33.20 | 91500 |
| 2024-10-11 | 57.09 | $34.51 | 68744 |
| 2024-10-10 | 58.42 | $34.80 | 32215 |
| 2024-10-09 | 56.35 | $34.18 | 57900 |
| 2024-10-08 | 58.54 | $34.67 | 55816 |
| 2024-10-07 | 63.11 | $35.63 | 106027 |
| 2024-10-04 | 59.41 | $34.45 | 46414 |
| 2024-10-03 | 62.12 | $34.99 | 108600 |
| 2024-10-02 | 59.28 | $34.12 | 90520 |
| 2024-10-01 | 55.56 | $33.10 | 82300 |
| 2024-09-30 | 53.72 | $32.63 | 90058 |
| 2024-09-27 | 55.73 | $33.06 | 81125 |
| 2024-09-26 | 57.20 | $33.37 | 133020 |
| 2024-09-25 | 53.11 | $32.29 | 162054 |
| 2024-09-24 | 59.57 | $33.58 | 90500 |
| 2024-09-23 | 57.59 | $33.06 | 136300 |
| 2024-09-20 | 56.19 | $32.70 | 123900 |
| 2024-09-19 | 63.72 | $34.05 | 151900 |
| 2024-09-18 | 60.06 | $33.08 | 138311 |
| 2024-09-17 | 61.27 | $33.28 | 88900 |
| 2024-09-16 | 61.51 | $33.32 | 143689 |
| 2024-09-13 | 57.81 | $32.36 | 193600 |
| 2024-09-12 | 55.67 | $31.85 | 385592 |
| 2024-09-11 | 46.19 | $29.99 | 68445 |
| 2024-09-10 | 44.30 | $29.68 | 49000 |
| 2024-09-09 | 45.48 | $29.92 | 112749 |
| 2024-09-06 | 46.70 | $30.17 | 30700 |
| 2024-09-05 | 45.53 | $29.96 | 65100 |
| 2024-09-04 | 45.76 | $30.01 | 54200 |
| 2024-09-03 | 46.82 | $30.25 | 123200 |
| 2024-08-30 | 52.69 | $31.46 | 84705 |
| 2024-08-29 | 48.92 | $30.71 | 30633 |
| 2024-08-28 | 45.57 | $30.10 | 84329 |
| 2024-08-27 | 48.76 | $30.74 | 86331 |
| 2024-08-26 | 50.06 | $30.99 | 122828 |
| 2024-08-23 | 46.94 | $30.41 | 40800 |
| 2024-08-22 | 44.50 | $29.98 | 53400 |
| 2024-08-21 | 46.33 | $30.37 | 94011 |
| 2024-08-20 | 49.26 | $30.96 | 105124 |
| 2024-08-19 | 52.06 | $31.49 | 123148 |
| 2024-08-16 | 52.54 | $31.58 | 82303 |
| 2024-08-15 | 52.26 | $31.52 | 66304 |
| 2024-08-14 | 47.23 | $30.50 | 55914 |
| 2024-08-13 | 45.96 | $30.26 | 77499 |
| 2024-08-12 | 46.99 | $30.49 | 86800 |
| 2024-08-09 | 46.89 | $30.47 | 124871 |
| 2024-08-08 | 42.59 | $29.62 | 32800 |
| 2024-08-07 | 41.15 | $29.35 | 55391 |
| 2024-08-06 | 41.33 | $29.40 | 53800 |
| 2024-08-05 | 39.34 | $29.01 | 72800 |
| 2024-08-02 | 40.65 | $29.40 | 166868 |
| 2024-08-01 | 49.63 | $31.63 | 54500 |
| 2024-07-31 | 54.00 | $32.49 | 58421 |
| 2024-07-30 | 51.15 | $31.89 | 56832 |
| 2024-07-29 | 50.62 | $31.78 | 39312 |
| 2024-07-26 | 47.56 | $31.16 | 35147 |
| 2024-07-25 | 47.31 | $31.11 | 80500 |
| 2024-07-24 | 49.13 | $31.52 | 93900 |
| 2024-07-23 | 53.70 | $32.47 | 100631 |
| 2024-07-22 | 51.59 | $32.00 | 67534 |
| 2024-07-19 | 43.37 | $30.43 | 29100 |
| 2024-07-18 | 40.95 | $30.03 | 53400 |
| 2024-07-17 | 43.47 | $30.60 | 36336 |
| 2024-07-16 | 45.23 | $30.98 | 33700 |
| 2024-07-15 | 42.31 | $30.48 | 55600 |
| 2024-07-12 | 40.06 | $30.11 | 68146 |
| 2024-07-11 | 40.63 | $30.25 | 112635 |
| 2024-07-10 | 42.38 | $30.68 | 37100 |
| 2024-07-09 | 41.15 | $30.46 | 64712 |
| 2024-07-08 | 41.26 | $30.49 | 79712 |
| 2024-07-05 | 43.90 | $31.17 | 65400 |
| 2024-07-03 | 48.69 | $32.27 | 12811 |
| 2024-07-02 | 46.94 | $31.92 | 35422 |
| 2024-07-01 | 43.15 | $31.20 | 68221 |
| 2024-06-28 | 47.34 | $32.14 | 22900 |
| 2024-06-27 | 46.55 | $31.99 | 17571 |
| 2024-06-26 | 47.09 | $32.11 | 34208 |
| 2024-06-25 | 43.55 | $31.42 | 33400 |
| 2024-06-24 | 46.83 | $32.18 | 62315 |
| 2024-06-21 | 47.63 | $32.36 | 50700 |
| 2024-06-20 | 45.24 | $31.88 | 72700 |
| 2024-06-18 | 41.21 | $31.12 | 43145 |
| 2024-06-17 | 35.76 | $30.20 | 59700 |
| 2024-06-14 | 35.45 | $30.15 | 137733 |
| 2024-06-13 | 39.61 | $31.30 | 80800 |
| 2024-06-12 | 45.98 | $32.73 | 24600 |
| 2024-06-11 | 45.87 | $32.71 | 71548 |
| 2024-06-10 | 50.44 | $33.60 | 29442 |
| 2024-06-07 | 50.71 | $33.65 | 35100 |
| 2024-06-06 | 48.68 | $33.26 | 49832 |
| 2024-06-05 | 52.02 | $33.90 | 46100 |
| 2024-06-04 | 57.28 | $34.80 | 66000 |
| 2024-06-03 | 67.68 | $36.24 | 54600 |
| 2024-05-31 | 67.29 | $36.14 | 26418 |
| 2024-05-30 | 65.79 | $35.76 | 29944 |
| 2024-05-29 | 65.76 | $35.75 | 34000 |
| 2024-05-28 | 70.35 | $36.35 | 37500 |
| 2024-05-24 | 69.30 | $36.04 | 40600 |
| 2024-05-23 | 65.55 | $35.04 | 53426 |
| 2024-05-22 | 69.67 | $35.55 | 60700 |
| 2024-05-21 | 74.75 | $36.13 | 47884 |
| 2024-05-20 | 74.16 | $35.94 | 63500 |
| 2024-05-17 | 70.73 | $34.93 | 37300 |
| 2024-05-16 | 70.58 | $34.89 | 66318 |
| 2024-05-15 | 68.88 | $34.43 | 44684 |
| 2024-05-14 | 66.59 | $33.86 | 68900 |
| 2024-05-13 | 65.84 | $33.68 | 26400 |
| 2024-05-10 | 63.22 | $33.08 | 53315 |
| 2024-05-09 | 65.04 | $33.31 | 44319 |
| 2024-05-08 | 61.97 | $32.63 | 43628 |
| 2024-05-07 | 60.06 | $32.24 | 37300 |
| 2024-05-06 | 59.62 | $32.15 | 29445 |
| 2024-05-03 | 58.29 | $31.88 | 28400 |
| 2024-05-02 | 54.17 | $31.10 | 25802 |
| 2024-05-01 | 51.48 | $30.64 | 15700 |
| 2024-04-30 | 56.03 | $31.31 | 24413 |
| 2024-04-29 | 57.47 | $31.51 | 29803 |
| 2024-04-26 | 56.94 | $31.41 | 57700 |
| 2024-04-25 | 53.62 | $30.80 | 19000 |
| 2024-04-24 | 51.22 | $30.39 | 13700 |
| 2024-04-23 | 51.22 | $30.39 | 21837 |
| 2024-04-22 | 51.00 | $30.35 | 26600 |
| 2024-04-19 | 52.13 | $30.55 | 21000 |
| 2024-04-18 | 49.58 | $30.07 | 38708 |
| 2024-04-17 | 52.52 | $30.60 | 19600 |
| 2024-04-16 | 52.32 | $30.56 | 31002 |
| 2024-04-15 | 51.93 | $30.48 | 48325 |
| 2024-04-12 | 54.19 | $30.91 | 76727 |
| 2024-04-11 | 59.65 | $31.86 | 58802 |
| 2024-04-10 | 54.31 | $30.70 | 56128 |
| 2024-04-09 | 52.99 | $30.44 | 21626 |
| 2024-04-08 | 54.02 | $30.62 | 55800 |
| 2024-04-05 | 57.31 | $31.18 | 37600 |
| 2024-04-04 | 55.13 | $30.71 | 34100 |
| 2024-04-03 | 59.22 | $31.38 | 38650 |
| 2024-04-02 | 54.31 | $30.36 | 43021 |
| 2024-04-01 | 52.94 | $30.10 | 104233 |
| 2024-03-28 | 52.37 | $29.99 | 10100 |
| 2024-03-27 | 52.70 | $30.05 | 15529 |
| 2024-03-26 | 51.68 | $29.84 | 35700 |
| 2024-03-25 | 52.60 | $30.02 | 14338 |
| 2024-03-22 | 52.01 | $29.89 | 26835 |
| 2024-03-21 | 54.60 | $30.41 | 37100 |
| 2024-03-20 | 52.75 | $29.98 | 46200 |
| 2024-03-19 | 53.92 | $30.22 | 53448 |
| 2024-03-18 | 58.12 | $31.05 | 72800 |
| 2024-03-15 | 59.67 | $31.34 | 169018 |
| 2024-03-14 | 55.13 | $30.18 | 45311 |
| 2024-03-13 | 50.13 | $29.09 | 33248 |
| 2024-03-12 | 47.64 | $28.60 | 49800 |
| 2024-03-11 | 49.31 | $28.95 | 21339 |
| 2024-03-08 | 49.55 | $29.00 | 63900 |
| 2024-03-07 | 56.14 | $30.29 | 59638 |
| 2024-03-06 | 56.19 | $30.30 | 37700 |
| 2024-03-05 | 55.19 | $30.06 | 66841 |
| 2024-03-04 | 53.33 | $29.62 | 59342 |
| 2024-03-01 | 53.38 | $29.63 | 85400 |
| 2024-02-29 | 51.74 | $29.23 | 122000 |
| 2024-02-28 | 56.05 | $30.15 | 53800 |
| 2024-02-27 | 56.64 | $30.27 | 272110 |
| 2024-02-26 | 61.47 | $31.22 | 138029 |
| 2024-02-23 | 53.45 | $29.20 | 48709 |
| 2024-02-22 | 53.93 | $29.29 | 40121 |
| 2024-02-21 | 56.41 | $29.76 | 54700 |
| 2024-02-20 | 58.09 | $30.07 | 34441 |
| 2024-02-16 | 58.62 | $30.17 | 42900 |
| 2024-02-15 | 56.66 | $29.65 | 88102 |
| 2024-02-14 | 55.21 | $29.28 | 62265 |
| 2024-02-13 | 52.11 | $28.52 | 49100 |
| 2024-02-12 | 54.17 | $28.96 | 21760 |
| 2024-02-09 | 49.69 | $27.92 | 33500 |
| 2024-02-08 | 52.26 | $28.47 | 35305 |
| 2024-02-07 | 50.54 | $28.08 | 34438 |
| 2024-02-06 | 49.25 | $27.79 | 35100 |
| 2024-02-05 | 50.15 | $28.00 | 32700 |
| 2024-02-02 | 51.12 | $28.23 | 78500 |
| 2024-02-01 | 54.03 | $28.90 | 103346 |
| 2024-01-31 | 56.91 | $29.53 | 22700 |
| 2024-01-30 | 59.40 | $30.05 | 29400 |
| 2024-01-29 | 56.78 | $29.29 | 39919 |
| 2024-01-26 | 58.82 | $29.72 | 68825 |
| 2024-01-25 | 54.48 | $28.52 | 61300 |
| 2024-01-24 | 56.95 | $29.04 | 65614 |
| 2024-01-23 | 53.85 | $28.23 | 68700 |
| 2024-01-22 | 51.77 | $27.72 | 26000 |
| 2024-01-19 | 54.61 | $28.34 | 46690 |
| 2024-01-18 | 55.64 | $28.56 | 31800 |
| 2024-01-17 | 56.99 | $28.85 | 33300 |
| 2024-01-16 | 57.67 | $29.00 | 46611 |
| 2024-01-12 | 55.36 | $28.32 | 35453 |
| 2024-01-11 | 50.36 | $27.00 | 109725 |
| 2024-01-10 | 54.68 | $27.98 | 49100 |
| 2024-01-09 | 57.00 | $28.47 | 40733 |
| 2024-01-08 | 56.50 | $28.33 | 49500 |
| 2024-01-05 | 59.91 | $29.05 | 65400 |
| 2024-01-04 | 58.00 | $28.48 | 37200 |
| 2024-01-03 | 57.29 | $28.27 | 76439 |
| 2024-01-02 | 54.62 | $27.50 | 40600 |
| 2023-12-29 | 52.02 | $26.80 | 12713 |
| 2023-12-28 | 52.88 | $27.01 | 41830 |
| 2023-12-27 | 55.11 | $27.55 | 48900 |
| 2023-12-26 | 59.68 | $28.58 | 28538 |
| 2023-12-22 | 63.00 | $29.27 | 40626 |
| 2023-12-21 | 58.80 | $27.94 | 19500 |
| 2023-12-20 | 54.36 | $26.74 | 51700 |
| 2023-12-19 | 55.12 | $26.90 | 36729 |
| 2023-12-18 | 55.12 | $26.90 | 87626 |
| 2023-12-15 | 51.11 | $25.85 | 78209 |
| 2023-12-14 | 46.16 | $24.71 | 61312 |
| 2023-12-13 | 42.72 | $24.00 | 53250 |
| 2023-12-12 | 41.47 | $23.75 | 37800 |
| 2023-12-11 | 46.05 | $24.95 | 31800 |
| 2023-12-08 | 57.39 | $27.21 | 333 |
| 2023-12-07 | 37.17 | $24.10 | 1100 |
| 2023-12-06 | 37.17 | $24.10 | 1550 |
| 2023-12-05 | 37.17 | $24.10 | 1775 |
| 2023-12-04 | 37.17 | $24.10 | 1887 |
| 2023-12-01 | 37.17 | $24.10 | 2000 |
| 2023-11-30 | 37.17 | $24.10 | 800 |
| 2023-11-29 | 50.32 | $26.43 | 100 |
| 2023-11-28 | 50.32 | $26.43 | 1100 |
| 2023-11-27 | 49.77 | $26.35 | 100 |
| 2023-11-24 | 49.77 | $26.35 | 100 |
| 2023-11-22 | 49.77 | $26.35 | 100 |
| 2023-11-21 | 49.77 | $26.35 | 100 |
| 2023-11-20 | 49.82 | $26.36 | 325 |
| 2023-11-17 | 46.18 | $25.73 | 100 |
| 2023-11-16 | 46.18 | $25.73 | 600 |
| 2023-11-15 | 48.03 | $26.10 | 100 |
| 2023-11-14 | 48.03 | $26.10 | 700 |
| 2023-11-13 | 53.39 | $27.13 | 200 |
| 2023-11-10 | 53.24 | $27.10 | 2410 |
| 2023-11-09 | 51.83 | $26.80 | 5140 |
| 2023-11-08 | 71.07 | $29.62 | 2500 |
| 2023-11-07 | 79.96 | $30.51 | 100 |
| 2023-11-06 | 79.96 | $30.51 | 100 |
| 2023-11-03 | 79.96 | $30.51 | 1000 |
| 2023-11-02 | 75.65 | $29.04 | — |
| 2023-11-01 | 75.65 | $29.04 | — |
| 2023-10-31 | 75.65 | $29.04 | — |
| 2023-10-30 | 75.65 | $29.04 | 400 |
| 2023-10-27 | 70.11 | $27.49 | — |
| 2023-10-26 | 70.11 | $27.49 | — |
| 2023-10-25 | 70.11 | $27.49 | — |
| 2023-10-24 | 70.11 | $27.49 | — |
| 2023-10-23 | 70.11 | $27.49 | — |
| 2023-10-20 | 70.11 | $27.49 | — |
| 2023-10-19 | 70.11 | $27.49 | — |
| 2023-10-18 | 70.11 | $27.49 | — |
| 2023-10-17 | 70.11 | $27.49 | 100 |
| 2023-10-16 | 70.11 | $27.49 | 5200 |
| 2023-10-13 | 56.92 | $24.00 | 100 |
| 2023-10-12 | 56.92 | $24.00 | 100 |
| 2023-10-11 | 56.92 | $24.00 | 100 |
| 2023-10-10 | 56.92 | $24.00 | 100 |
| 2023-10-09 | 56.92 | $24.00 | 100 |
| 2023-10-06 | 70.09 | $25.92 | — |
| 2023-10-05 | 70.09 | $25.92 | — |
| 2023-10-04 | 70.09 | $25.92 | 100 |
| 2023-10-03 | 70.09 | $25.92 | 100 |
| 2023-10-02 | 70.09 | $25.92 | 100 |
| 2023-09-29 | 70.09 | $25.92 | 100 |
| 2023-09-28 | 70.09 | $25.92 | 10000 |
| 2023-09-27 | 71.23 | $26.11 | 1200 |
| 2023-09-26 | 70.66 | $25.87 | 100 |
| 2023-09-25 | 70.66 | $25.87 | 100 |
| 2023-09-22 | 70.66 | $25.87 | 310 |
| 2023-09-21 | 64.89 | $23.56 | — |
| 2023-09-20 | 64.89 | $23.56 | — |
| 2023-09-19 | 64.89 | $23.56 | — |
| 2023-09-18 | 64.89 | $23.56 | 4000 |
| 2023-09-15 | 63.50 | $23.01 | — |
| 2023-09-14 | 63.50 | $23.01 | 100 |
| 2023-09-13 | 63.50 | $23.01 | 100 |
| 2023-09-12 | 63.50 | $23.01 | 100 |
| 2023-09-11 | 63.54 | $23.02 | 4225 |
| 2023-09-08 | 62.45 | $22.50 | 2030 |
| 2023-09-07 | 62.41 | $22.48 | 600 |
| 2023-09-06 | 62.48 | $22.50 | 1010 |
| 2023-09-05 | 62.63 | $22.55 | 1000 |
| 2023-09-01 | 67.11 | $23.97 | 100 |
| 2023-08-31 | 71.30 | $25.20 | 600 |
| 2023-08-30 | 71.30 | $25.20 | 100 |
| 2023-08-29 | 71.30 | $25.20 | 200 |
| 2023-08-28 | 72.24 | $25.50 | 100 |
| 2023-08-25 | 70.64 | $24.20 | 100 |
| 2023-08-24 | 70.64 | $24.20 | 100 |
| 2023-08-23 | 70.64 | $24.20 | 2700 |
| 2023-08-22 | 73.09 | $25.08 | 100 |
| 2023-08-21 | 72.49 | $24.50 | 100 |
| 2023-08-18 | 72.49 | $24.50 | 200 |
| 2023-08-17 | 74.42 | $25.25 | — |
| 2023-08-16 | 74.42 | $25.25 | 2140 |
| 2023-08-15 | 74.42 | $25.25 | 2100 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-12.65
2026-07-16
Close Price
$56.77
Vol: 519537
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -12.65 | $56.77 | 519537 |
| 2026-07-15 | -7.61 | $56.65 | 562243 |
| 2026-07-14 | -6.67 | $56.73 | 526400 |
| 2026-07-13 | -31.23 | $54.20 | 269469 |
| 2026-07-10 | -21.87 | $54.94 | 286002 |
| 2026-07-09 | -55.50 | $52.23 | 637495 |
| 2026-07-08 | -18.46 | $55.04 | 359679 |
| 2026-07-07 | -31.05 | $53.72 | 353802 |
| 2026-07-06 | -33.00 | $53.35 | 671443 |
| 2026-07-02 | -35.39 | $53.11 | 370889 |
| 2026-07-01 | -66.90 | $49.94 | 298240 |
| 2026-06-30 | -65.11 | $50.12 | 422083 |
| 2026-06-29 | -70.28 | $49.60 | 443422 |
| 2026-06-26 | -67.50 | $49.88 | 569745 |
| 2026-06-25 | -47.61 | $51.88 | 479265 |
| 2026-06-24 | -22.17 | $54.44 | 682160 |
| 2026-06-23 | 0.00 | $56.64 | 566368 |
| 2026-06-22 | -6.26 | $54.99 | 988100 |
| 2026-06-18 | -45.90 | $52.48 | 474266 |
| 2026-06-17 | -59.26 | $51.03 | 308200 |
| 2026-06-16 | -50.32 | $52.00 | 374777 |
| 2026-06-15 | -39.35 | $53.19 | 535600 |
| 2026-06-12 | -43.50 | $52.74 | 501126 |
| 2026-06-11 | -70.97 | $49.76 | 387780 |
| 2026-06-10 | -78.13 | $49.20 | 159054 |
| 2026-06-09 | -79.48 | $49.04 | 347990 |
| 2026-06-08 | -89.53 | $47.85 | 230300 |
| 2026-06-05 | -90.46 | $47.74 | 345931 |
| 2026-06-04 | -93.11 | $47.50 | 246838 |
| 2026-06-03 | -91.84 | $47.65 | 324441 |
| 2026-06-02 | -87.33 | $48.18 | 502751 |
| 2026-06-01 | -83.76 | $48.60 | 388933 |
| 2026-05-29 | -95.58 | $47.21 | 812649 |
| 2026-05-28 | -97.18 | $48.12 | 602241 |
| 2026-05-27 | -94.29 | $51.19 | 649713 |
| 2026-05-26 | -76.68 | $53.55 | 643050 |
| 2026-05-22 | -73.61 | $54.07 | 482107 |
| 2026-05-21 | -32.08 | $55.98 | 466918 |
| 2026-05-20 | -20.07 | $56.77 | 521000 |
| 2026-05-19 | -41.72 | $54.37 | 550817 |
| 2026-05-18 | -26.99 | $55.81 | 659030 |
| 2026-05-15 | -34.05 | $55.12 | 532488 |
| 2026-05-14 | -39.47 | $54.59 | 1.1M |
| 2026-05-13 | -41.00 | $54.44 | 932704 |
| 2026-05-12 | -10.44 | $56.65 | 317008 |
| 2026-05-11 | -18.09 | $55.93 | 365131 |
| 2026-05-08 | -15.13 | $56.20 | 349533 |
| 2026-05-07 | -8.31 | $56.74 | 263996 |
| 2026-05-06 | -29.79 | $54.80 | 356900 |
| 2026-05-05 | -6.20 | $56.93 | 208820 |
| 2026-05-04 | -14.86 | $55.39 | 209800 |
| 2026-05-01 | -18.30 | $55.11 | 355934 |
| 2026-04-30 | -16.71 | $55.24 | 350199 |
| 2026-04-29 | -23.78 | $54.26 | 438015 |
| 2026-04-28 | -11.79 | $54.67 | 316700 |
| 2026-04-27 | -9.69 | $54.24 | 435557 |
| 2026-04-24 | -15.68 | $53.11 | 335634 |
| 2026-04-23 | -58.52 | $50.57 | 287277 |
| 2026-04-22 | -58.68 | $50.56 | 478925 |
| 2026-04-21 | -49.92 | $51.08 | 388435 |
| 2026-04-20 | -12.47 | $52.74 | 389200 |
| 2026-04-17 | -27.27 | $51.60 | 814470 |
| 2026-04-16 | -42.93 | $49.65 | 313079 |
| 2026-04-15 | -27.11 | $50.87 | 279685 |
| 2026-04-14 | -57.85 | $48.50 | 268200 |
| 2026-04-13 | -37.73 | $49.70 | 315531 |
| 2026-04-10 | -41.69 | $49.02 | 285700 |
| 2026-04-09 | -28.36 | $50.28 | 358200 |
| 2026-04-08 | -21.27 | $50.95 | 578761 |
| 2026-04-07 | -31.01 | $50.03 | 418800 |
| 2026-04-06 | -14.77 | $51.36 | 672047 |
| 2026-04-02 | -10.53 | $51.75 | 802000 |
| 2026-04-01 | -25.30 | $50.39 | 399852 |
| 2026-03-31 | -23.13 | $50.59 | 1.5M |
| 2026-03-30 | -26.11 | $49.65 | 396297 |
| 2026-03-27 | -53.63 | $49.90 | 287200 |
| 2026-03-26 | -60.09 | $49.01 | 329244 |
| 2026-03-25 | -64.22 | $48.44 | 641143 |
| 2026-03-24 | -48.40 | $50.62 | 653785 |
| 2026-03-23 | -67.13 | $48.04 | 384618 |
| 2026-03-20 | -81.06 | $46.12 | 364392 |
| 2026-03-19 | -73.58 | $47.15 | 414757 |
| 2026-03-18 | -71.26 | $47.47 | 384736 |
| 2026-03-17 | -76.85 | $46.70 | 483300 |
| 2026-03-16 | -73.37 | $45.72 | 383300 |
| 2026-03-13 | -84.68 | $43.86 | 425228 |
| 2026-03-12 | -78.08 | $44.68 | 473246 |
| 2026-03-11 | -60.93 | $47.45 | 509128 |
| 2026-03-10 | -46.78 | $49.23 | 559235 |
| 2026-03-09 | -50.61 | $48.57 | 631838 |
| 2026-03-06 | -52.52 | $47.69 | 690600 |
| 2026-03-05 | -44.84 | $48.81 | 810549 |
| 2026-03-04 | -34.21 | $50.82 | 664700 |
| 2026-03-03 | -31.78 | $51.28 | 1.3M |
| 2026-03-02 | -13.06 | $54.82 | 1.4M |
| 2026-02-27 | 0.00 | $54.05 | 754900 |
| 2026-02-26 | -1.79 | $53.20 | 644226 |
| 2026-02-25 | -2.26 | $52.63 | 429331 |
| 2026-02-24 | -0.96 | $52.82 | 639612 |
| 2026-02-23 | -2.19 | $49.99 | 561951 |
| 2026-02-20 | -2.27 | $49.20 | 529386 |
| 2026-02-19 | -3.04 | $46.78 | 739111 |
| 2026-02-18 | -8.04 | $44.31 | 343508 |
| 2026-02-17 | -8.50 | $42.71 | 652929 |
| 2026-02-13 | -4.00 | $42.98 | 218014 |
| 2026-02-12 | -25.83 | $41.67 | 386600 |
| 2026-02-11 | -1.97 | $42.69 | 309059 |
| 2026-02-10 | -6.60 | $41.04 | 269321 |
| 2026-02-09 | -22.74 | $40.38 | 295721 |
| 2026-02-06 | -24.21 | $40.32 | 252802 |
| 2026-02-05 | -49.28 | $38.93 | 187608 |
| 2026-02-04 | -30.87 | $39.14 | 397167 |
| 2026-02-03 | -4.76 | $40.92 | 410625 |
| 2026-02-02 | -8.66 | $40.56 | 536000 |
| 2026-01-30 | -8.58 | $40.49 | 475933 |
| 2026-01-29 | -11.51 | $40.21 | 300843 |
| 2026-01-28 | -10.36 | $40.32 | 464336 |
| 2026-01-27 | -19.46 | $39.45 | 531162 |
| 2026-01-26 | -27.41 | $38.69 | 566528 |
| 2026-01-23 | -34.73 | $37.99 | 634227 |
| 2026-01-22 | -42.05 | $37.29 | 521933 |
| 2026-01-21 | -30.65 | $38.38 | 1.1M |
| 2026-01-20 | -25.21 | $38.90 | 313500 |
| 2026-01-16 | -18.31 | $39.56 | 220443 |
| 2026-01-15 | -21.55 | $39.25 | 380012 |
| 2026-01-14 | -9.94 | $40.36 | 560300 |
| 2026-01-13 | -0.57 | $40.50 | 572119 |
| 2026-01-12 | -5.75 | $38.80 | 436800 |
| 2026-01-09 | -4.11 | $38.05 | 245208 |
| 2026-01-08 | 0.00 | $38.32 | 434859 |
| 2026-01-07 | -7.00 | $36.40 | 413300 |
| 2026-01-06 | -70.54 | $33.50 | 585400 |
| 2026-01-05 | -79.29 | $32.98 | 310965 |
| 2026-01-02 | -96.46 | $31.96 | 276000 |
| 2025-12-31 | -65.59 | $33.84 | 283259 |
| 2025-12-30 | -73.76 | $33.36 | 143700 |
| 2025-12-29 | -69.34 | $33.62 | 201047 |
| 2025-12-26 | -71.72 | $33.48 | 196704 |
| 2025-12-24 | -85.35 | $32.68 | 107800 |
| 2025-12-23 | -86.71 | $32.60 | 519000 |
| 2025-12-22 | -95.95 | $33.66 | 238238 |
| 2025-12-19 | -90.19 | $33.92 | 240602 |
| 2025-12-18 | -98.61 | $34.15 | 283100 |
| 2025-12-17 | -74.65 | $35.57 | 138019 |
| 2025-12-16 | -93.40 | $35.17 | 251202 |
| 2025-12-15 | -82.68 | $35.69 | 106000 |
| 2025-12-12 | -81.03 | $35.77 | 151800 |
| 2025-12-11 | -71.54 | $36.25 | 164300 |
| 2025-12-10 | -81.30 | $35.77 | 241891 |
| 2025-12-09 | -71.74 | $36.14 | 356283 |
| 2025-12-08 | -48.95 | $36.75 | 460700 |
| 2025-12-05 | -41.54 | $37.07 | 363824 |
| 2025-12-04 | -51.95 | $36.18 | 142900 |
| 2025-12-03 | -50.80 | $36.26 | 269881 |
| 2025-12-02 | -50.49 | $36.17 | 251800 |
| 2025-12-01 | -45.44 | $36.53 | 265300 |
| 2025-11-28 | -41.09 | $36.84 | 150100 |
| 2025-11-26 | -38.15 | $37.05 | 404210 |
| 2025-11-25 | -40.81 | $36.86 | 394721 |
| 2025-11-24 | -39.27 | $36.97 | 537907 |
| 2025-11-21 | -30.20 | $37.52 | 521000 |
| 2025-11-20 | -38.78 | $36.78 | 451863 |
| 2025-11-19 | -35.80 | $37.01 | 808000 |
| 2025-11-18 | -1.63 | $39.62 | 363333 |
| 2025-11-17 | -9.03 | $38.94 | 283300 |
| 2025-11-14 | -14.58 | $38.43 | 320335 |
| 2025-11-13 | -8.05 | $39.00 | 718200 |
| 2025-11-12 | -1.05 | $35.86 | 134344 |
| 2025-11-11 | -5.57 | $35.25 | 169507 |
| 2025-11-10 | -19.60 | $34.13 | 103035 |
| 2025-11-07 | -27.73 | $33.52 | 80500 |
| 2025-11-06 | -27.20 | $33.56 | 144300 |
| 2025-11-05 | -33.87 | $33.06 | 95716 |
| 2025-11-04 | -29.73 | $33.32 | 274300 |
| 2025-11-03 | -15.65 | $34.37 | 265442 |
| 2025-10-31 | -0.51 | $35.56 | 429562 |
| 2025-10-30 | -3.58 | $34.20 | 268800 |
| 2025-10-29 | -1.80 | $34.29 | 304931 |
| 2025-10-28 | -4.75 | $33.55 | 209628 |
| 2025-10-27 | -0.36 | $33.30 | 124929 |
| 2025-10-24 | -14.23 | $32.50 | 237907 |
| 2025-10-23 | -0.74 | $33.10 | 327700 |
| 2025-10-22 | -0.67 | $32.20 | 173512 |
| 2025-10-21 | -17.49 | $31.09 | 99021 |
| 2025-10-20 | -12.32 | $31.30 | 157426 |
| 2025-10-17 | -5.79 | $30.83 | 98886 |
| 2025-10-16 | -12.54 | $30.53 | 125700 |
| 2025-10-15 | -29.59 | $29.81 | 107746 |
| 2025-10-14 | -61.56 | $28.87 | 157636 |
| 2025-10-13 | -49.39 | $29.39 | 163027 |
| 2025-10-10 | -65.77 | $28.89 | 155331 |
| 2025-10-09 | -55.06 | $29.25 | 128267 |
| 2025-10-08 | -78.87 | $28.45 | 94800 |
| 2025-10-07 | -86.31 | $28.20 | 127690 |
| 2025-10-06 | -58.82 | $29.20 | 100800 |
| 2025-10-03 | -51.39 | $29.44 | 83832 |
| 2025-10-02 | -67.24 | $28.74 | 172600 |
| 2025-10-01 | -38.52 | $29.44 | 110036 |
| 2025-09-30 | -42.46 | $29.27 | 109404 |
| 2025-09-29 | -33.40 | $29.54 | 131144 |
| 2025-09-26 | -34.26 | $29.50 | 112541 |
| 2025-09-25 | -34.82 | $29.46 | 133800 |
| 2025-09-24 | -20.94 | $30.08 | 126100 |
| 2025-09-23 | -11.58 | $30.52 | 146000 |
| 2025-09-22 | -29.34 | $29.63 | 132816 |
| 2025-09-19 | -36.33 | $29.28 | 98539 |
| 2025-09-18 | -18.16 | $30.19 | 95554 |
| 2025-09-17 | -13.83 | $30.36 | 153820 |
| 2025-09-16 | -16.70 | $30.16 | 340233 |
| 2025-09-15 | -6.22 | $30.75 | 231900 |
| 2025-09-12 | -15.21 | $29.26 | 186924 |
| 2025-09-11 | -15.27 | $28.78 | 98630 |
| 2025-09-10 | -30.00 | $28.08 | 81783 |
| 2025-09-09 | -22.40 | $28.26 | 106521 |
| 2025-09-08 | -13.98 | $28.62 | 131700 |
| 2025-09-05 | -0.45 | $28.23 | 130000 |
| 2025-09-04 | -7.44 | $27.55 | 76019 |
| 2025-09-03 | -10.92 | $27.41 | 126125 |
| 2025-09-02 | -24.81 | $26.85 | 213992 |
| 2025-08-29 | -6.95 | $27.57 | 132549 |
| 2025-08-28 | -17.37 | $26.86 | 93700 |
| 2025-08-27 | -20.89 | $26.71 | 143639 |
| 2025-08-26 | -30.99 | $26.28 | 99546 |
| 2025-08-25 | -19.95 | $26.75 | 106000 |
| 2025-08-22 | -7.51 | $27.28 | 103000 |
| 2025-08-21 | -1.88 | $27.52 | 248700 |
| 2025-08-20 | -9.83 | $26.00 | 79605 |
| 2025-08-19 | -27.80 | $25.47 | 95200 |
| 2025-08-18 | -4.35 | $26.12 | 87900 |
| 2025-08-15 | -4.84 | $25.92 | 71800 |
| 2025-08-14 | -14.78 | $25.55 | 116229 |
| 2025-08-13 | -5.91 | $25.88 | 145310 |
| 2025-08-12 | -36.02 | $24.76 | 184488 |
| 2025-08-11 | -51.08 | $24.20 | 380072 |
| 2025-08-08 | -44.62 | $24.44 | 173851 |
| 2025-08-07 | -33.33 | $24.86 | 126859 |
| 2025-08-06 | -23.12 | $25.24 | 145658 |
| 2025-08-05 | -2.18 | $25.52 | 194300 |
| 2025-08-04 | -18.53 | $24.27 | 66200 |
| 2025-08-01 | -47.41 | $23.60 | 66900 |
| 2025-07-31 | -44.83 | $23.66 | 45200 |
| 2025-07-30 | -22.41 | $24.05 | 81300 |
| 2025-07-29 | -12.58 | $24.29 | 86600 |
| 2025-07-28 | 0.00 | $24.70 | 85339 |
| 2025-07-25 | -16.56 | $23.99 | 100600 |
| 2025-07-24 | -2.15 | $24.46 | 300208 |
| 2025-07-23 | -17.05 | $23.80 | 211112 |
| 2025-07-22 | -54.10 | $22.67 | 71200 |
| 2025-07-21 | -57.37 | $22.63 | 102445 |
| 2025-07-18 | -42.63 | $23.10 | 125061 |
| 2025-07-17 | -50.00 | $22.89 | 44300 |
| 2025-07-16 | -56.48 | $22.68 | 76114 |
| 2025-07-15 | -45.37 | $23.04 | 65023 |
| 2025-07-14 | -33.64 | $23.42 | 47348 |
| 2025-07-11 | -16.98 | $23.96 | 72300 |
| 2025-07-10 | -32.72 | $23.45 | 82600 |
| 2025-07-09 | -46.60 | $23.00 | 70600 |
| 2025-07-08 | -35.49 | $23.36 | 130136 |
| 2025-07-07 | -13.58 | $24.07 | 230147 |
| 2025-07-03 | -40.74 | $23.19 | 167200 |
| 2025-07-02 | -72.84 | $22.15 | 67325 |
| 2025-07-01 | -86.11 | $21.72 | 73400 |
| 2025-06-30 | -85.80 | $21.73 | 182399 |
| 2025-06-27 | -85.71 | $21.93 | 72900 |
| 2025-06-26 | -72.76 | $22.32 | 82432 |
| 2025-06-25 | -63.12 | $22.61 | 77441 |
| 2025-06-24 | -65.12 | $22.55 | 221200 |
| 2025-06-23 | -33.89 | $23.49 | 166900 |
| 2025-06-20 | -28.57 | $23.65 | 195300 |
| 2025-06-18 | -15.95 | $24.03 | 146200 |
| 2025-06-17 | -9.03 | $24.22 | 176225 |
| 2025-06-16 | -47.01 | $23.36 | 204900 |
| 2025-06-13 | -28.61 | $24.17 | 312100 |
| 2025-06-12 | -73.53 | $22.49 | 183400 |
| 2025-06-11 | -85.03 | $22.06 | 135111 |
| 2025-06-10 | -95.14 | $21.72 | 81100 |
| 2025-06-09 | -90.81 | $21.88 | 111246 |
| 2025-06-06 | -93.39 | $21.85 | 131243 |
| 2025-06-05 | -88.13 | $22.27 | 107100 |
| 2025-06-04 | -88.43 | $22.26 | 221494 |
| 2025-06-03 | -87.54 | $22.29 | 221900 |
| 2025-06-02 | -73.61 | $23.27 | 142333 |
| 2025-05-30 | -71.38 | $23.33 | 102737 |
| 2025-05-29 | -83.64 | $23.00 | 74000 |
| 2025-05-28 | -92.19 | $22.77 | 143326 |
| 2025-05-27 | -49.81 | $23.91 | 146717 |
| 2025-05-23 | -51.58 | $23.45 | 104130 |
| 2025-05-22 | -77.08 | $22.56 | 59500 |
| 2025-05-21 | -57.31 | $23.25 | 132905 |
| 2025-05-20 | -38.36 | $23.85 | 89900 |
| 2025-05-19 | -15.82 | $24.60 | 77009 |
| 2025-05-16 | -3.82 | $25.09 | 122347 |
| 2025-05-15 | -30.39 | $23.94 | 317400 |
| 2025-05-14 | -7.39 | $24.88 | 159133 |
| 2025-05-13 | -15.62 | $24.43 | 119187 |
| 2025-05-12 | -18.48 | $24.28 | 86226 |
| 2025-05-09 | -28.81 | $23.72 | 63600 |
| 2025-05-08 | -26.31 | $23.64 | 125000 |
| 2025-05-07 | -16.09 | $24.18 | 83834 |
| 2025-05-06 | -9.62 | $24.61 | 114300 |
| 2025-05-05 | -5.45 | $24.85 | 131206 |
| 2025-05-02 | -6.90 | $23.98 | 131700 |
| 2025-05-01 | -10.74 | $23.73 | 133000 |
| 2025-04-30 | -1.01 | $23.77 | 126874 |
| 2025-04-29 | -3.47 | $23.47 | 74620 |
| 2025-04-28 | -3.86 | $23.14 | 130845 |
| 2025-04-25 | -5.51 | $23.05 | 86641 |
| 2025-04-24 | -2.02 | $22.76 | 130611 |
| 2025-04-23 | -15.11 | $22.01 | 111000 |
| 2025-04-22 | -33.27 | $21.38 | 97178 |
| 2025-04-21 | -37.69 | $21.15 | 76974 |
| 2025-04-17 | -32.77 | $21.52 | 95153 |
| 2025-04-16 | -49.22 | $20.84 | 90901 |
| 2025-04-15 | -60.83 | $20.17 | 167407 |
| 2025-04-14 | -52.69 | $20.64 | 161818 |
| 2025-04-11 | -54.59 | $20.53 | 146816 |
| 2025-04-10 | -73.83 | $19.42 | 108526 |
| 2025-04-09 | -62.74 | $20.06 | 235209 |
| 2025-04-08 | -84.40 | $18.81 | 238530 |
| 2025-04-07 | -69.67 | $19.66 | 401200 |
| 2025-04-04 | -92.95 | $18.54 | 403930 |
| 2025-04-03 | -81.25 | $20.82 | 224700 |
| 2025-04-02 | -55.97 | $21.71 | 89843 |
| 2025-04-01 | -54.55 | $21.76 | 81700 |
| 2025-03-31 | -41.80 | $22.10 | 181400 |
| 2025-03-28 | -28.04 | $22.62 | 304644 |
| 2025-03-27 | -46.56 | $21.92 | 242422 |
| 2025-03-26 | -29.37 | $22.57 | 143228 |
| 2025-03-25 | -32.54 | $22.45 | 85700 |
| 2025-03-24 | -22.75 | $22.82 | 169400 |
| 2025-03-21 | -26.19 | $22.69 | 182522 |
| 2025-03-20 | -5.29 | $23.48 | 157549 |
| 2025-03-19 | -6.27 | $23.34 | 142725 |
| 2025-03-18 | -47.54 | $22.35 | 122228 |
| 2025-03-17 | -49.79 | $22.33 | 112714 |
| 2025-03-14 | -63.77 | $21.82 | 115700 |
| 2025-03-13 | -70.94 | $21.44 | 95316 |
| 2025-03-12 | -67.17 | $21.64 | 193617 |
| 2025-03-11 | -83.96 | $20.75 | 246716 |
| 2025-03-10 | -92.54 | $20.30 | 312800 |
| 2025-03-07 | -64.74 | $21.79 | 104991 |
| 2025-03-06 | -76.77 | $21.28 | 130734 |
| 2025-03-05 | -92.09 | $20.37 | 104807 |
| 2025-03-04 | -83.06 | $20.92 | 188747 |
| 2025-03-03 | -90.72 | $20.64 | 423715 |
| 2025-02-28 | -90.59 | $21.01 | 190649 |
| 2025-02-27 | -99.44 | $20.61 | 239400 |
| 2025-02-26 | -94.07 | $21.64 | 187237 |
| 2025-02-25 | -98.02 | $21.46 | 163451 |
| 2025-02-24 | -84.40 | $22.08 | 490557 |
| 2025-02-21 | -93.84 | $21.96 | 685425 |
| 2025-02-20 | -91.34 | $22.44 | 896706 |
| 2025-02-19 | -51.97 | $24.07 | 141796 |
| 2025-02-18 | -41.01 | $24.46 | 116824 |
| 2025-02-14 | -44.38 | $24.34 | 184936 |
| 2025-02-13 | -47.47 | $24.23 | 144600 |
| 2025-02-12 | -44.10 | $24.35 | 164022 |
| 2025-02-11 | -44.38 | $24.34 | 181500 |
| 2025-02-10 | -34.55 | $24.69 | 132000 |
| 2025-02-07 | -32.58 | $24.76 | 88400 |
| 2025-02-06 | -21.68 | $24.94 | 175123 |
| 2025-02-05 | -7.30 | $25.59 | 138700 |
| 2025-02-04 | -1.15 | $25.86 | 347034 |
| 2025-02-03 | -12.10 | $24.78 | 112398 |
| 2025-01-31 | -24.84 | $24.19 | 173833 |
| 2025-01-30 | -21.34 | $24.35 | 169693 |
| 2025-01-29 | -32.82 | $23.62 | 220908 |
| 2025-01-28 | -46.37 | $22.91 | 165490 |
| 2025-01-27 | -53.44 | $22.54 | 203700 |
| 2025-01-24 | -47.71 | $22.84 | 247800 |
| 2025-01-23 | -29.15 | $23.55 | 184300 |
| 2025-01-22 | -37.17 | $22.92 | 279894 |
| 2025-01-21 | -41.94 | $22.61 | 248026 |
| 2025-01-17 | -26.73 | $23.60 | 298543 |
| 2025-01-16 | -22.60 | $23.86 | 323400 |
| 2025-01-15 | -1.22 | $25.26 | 216227 |
| 2025-01-14 | -6.87 | $24.89 | 261600 |
| 2025-01-13 | -4.43 | $25.05 | 489700 |
| 2025-01-10 | -5.52 | $24.27 | 496400 |
| 2025-01-08 | -15.32 | $22.05 | 351100 |
| 2025-01-07 | -2.86 | $22.53 | 318300 |
| 2025-01-06 | -46.37 | $20.71 | 147926 |
| 2025-01-03 | -35.95 | $21.16 | 146286 |
| 2025-01-02 | -31.28 | $21.58 | 278300 |
| 2024-12-31 | -43.86 | $21.26 | 99535 |
| 2024-12-30 | -56.82 | $20.69 | 187603 |
| 2024-12-27 | -49.32 | $21.02 | 214712 |
| 2024-12-26 | -51.82 | $20.91 | 150700 |
| 2024-12-24 | -36.82 | $21.57 | 213100 |
| 2024-12-23 | -64.72 | $20.42 | 228644 |
| 2024-12-20 | -99.19 | $18.83 | 164939 |
| 2024-12-19 | -93.27 | $19.15 | 260025 |
| 2024-12-18 | -92.59 | $19.23 | 176810 |
| 2024-12-17 | -96.46 | $19.00 | 179500 |
| 2024-12-16 | -93.73 | $19.35 | 212872 |
| 2024-12-13 | -82.93 | $19.97 | 285077 |
| 2024-12-12 | -96.60 | $19.19 | 349907 |
| 2024-12-11 | -99.19 | $19.95 | 348632 |
| 2024-12-10 | -99.75 | $20.85 | 128500 |
| 2024-12-09 | -98.21 | $21.02 | 160300 |
| 2024-12-06 | -90.68 | $21.32 | 160641 |
| 2024-12-05 | -84.24 | $21.79 | 185820 |
| 2024-12-04 | -78.24 | $22.11 | 236500 |
| 2024-12-03 | -63.98 | $22.87 | 415800 |
| 2024-12-02 | -91.37 | $21.41 | 218750 |
| 2024-11-29 | -79.50 | $22.18 | 180200 |
| 2024-11-27 | -81.17 | $22.08 | 250831 |
| 2024-11-26 | -100.00 | $22.04 | 176735 |
| 2024-11-25 | -97.01 | $22.99 | 178040 |
| 2024-11-22 | -87.72 | $23.58 | 164700 |
| 2024-11-21 | -91.71 | $23.33 | 213600 |
| 2024-11-20 | -80.37 | $24.07 | 108000 |
| 2024-11-19 | -76.69 | $24.56 | 130588 |
| 2024-11-18 | -85.88 | $24.03 | 169220 |
| 2024-11-15 | -90.90 | $23.66 | 156134 |
| 2024-11-14 | -85.19 | $24.20 | 150318 |
| 2024-11-13 | -87.63 | $23.97 | 267033 |
| 2024-11-12 | -98.96 | $22.90 | 370616 |
| 2024-11-11 | -97.90 | $23.30 | 235864 |
| 2024-11-08 | -97.37 | $23.71 | 530186 |
| 2024-11-07 | -87.06 | $25.82 | 115100 |
| 2024-11-06 | -91.31 | $25.41 | 160200 |
| 2024-11-05 | -99.39 | $25.22 | 90032 |
| 2024-11-04 | -99.47 | $25.61 | 158600 |
| 2024-11-01 | -100.00 | $26.18 | 117032 |
| 2024-10-31 | -96.82 | $26.51 | 190111 |
| 2024-10-30 | -100.00 | $26.84 | 360939 |
| 2024-10-29 | -90.15 | $28.59 | 136424 |
| 2024-10-28 | -97.95 | $27.98 | 235848 |
| 2024-10-25 | -94.32 | $29.00 | 133900 |
| 2024-10-24 | -94.32 | $29.00 | 187722 |
| 2024-10-23 | -97.54 | $29.70 | 215800 |
| 2024-10-22 | -99.16 | $30.93 | 68800 |
| 2024-10-21 | -100.00 | $31.53 | 39427 |
| 2024-10-18 | -96.86 | $31.94 | 46333 |
| 2024-10-17 | -95.81 | $31.98 | 67346 |
| 2024-10-16 | -93.96 | $32.22 | 41343 |
| 2024-10-15 | -99.73 | $32.01 | 102600 |
| 2024-10-14 | -68.54 | $33.20 | 91500 |
| 2024-10-11 | -31.74 | $34.51 | 68744 |
| 2024-10-10 | -22.05 | $34.80 | 32215 |
| 2024-10-09 | -34.11 | $34.18 | 57900 |
| 2024-10-08 | -16.14 | $34.67 | 55816 |
| 2024-10-07 | -0.16 | $35.63 | 106027 |
| 2024-10-04 | -10.88 | $34.45 | 46414 |
| 2024-10-03 | -1.40 | $34.99 | 108600 |
| 2024-10-02 | -2.06 | $34.12 | 90520 |
| 2024-10-01 | -22.45 | $33.10 | 82300 |
| 2024-09-30 | -32.22 | $32.63 | 90058 |
| 2024-09-27 | -23.28 | $33.06 | 81125 |
| 2024-09-26 | -16.84 | $33.37 | 133020 |
| 2024-09-25 | -39.29 | $32.29 | 162054 |
| 2024-09-24 | -12.47 | $33.58 | 90500 |
| 2024-09-23 | -23.28 | $33.06 | 136300 |
| 2024-09-20 | -30.77 | $32.70 | 123900 |
| 2024-09-19 | -2.70 | $34.05 | 151900 |
| 2024-09-18 | -18.46 | $33.08 | 138311 |
| 2024-09-17 | -6.68 | $33.28 | 88900 |
| 2024-09-16 | -2.23 | $33.32 | 143689 |
| 2024-09-13 | -9.67 | $32.36 | 193600 |
| 2024-09-12 | -7.12 | $31.85 | 385592 |
| 2024-09-11 | -76.78 | $29.99 | 68445 |
| 2024-09-10 | -88.39 | $29.68 | 49000 |
| 2024-09-09 | -79.40 | $29.92 | 112749 |
| 2024-09-06 | -76.64 | $30.17 | 30700 |
| 2024-09-05 | -73.50 | $29.96 | 65100 |
| 2024-09-04 | -71.73 | $30.01 | 54200 |
| 2024-09-03 | -51.88 | $30.25 | 123200 |
| 2024-08-30 | -13.52 | $31.46 | 84705 |
| 2024-08-29 | -31.00 | $30.71 | 30633 |
| 2024-08-28 | -49.13 | $30.10 | 84329 |
| 2024-08-27 | -38.73 | $30.74 | 86331 |
| 2024-08-26 | -33.61 | $30.99 | 122828 |
| 2024-08-23 | -45.49 | $30.41 | 40800 |
| 2024-08-22 | -54.30 | $29.98 | 53400 |
| 2024-08-21 | -46.31 | $30.37 | 94011 |
| 2024-08-20 | -34.22 | $30.96 | 105124 |
| 2024-08-19 | -23.36 | $31.49 | 123148 |
| 2024-08-16 | -21.52 | $31.58 | 82303 |
| 2024-08-15 | -22.75 | $31.52 | 66304 |
| 2024-08-14 | -43.65 | $30.50 | 55914 |
| 2024-08-13 | -48.57 | $30.26 | 77499 |
| 2024-08-12 | -43.85 | $30.49 | 86800 |
| 2024-08-09 | -44.26 | $30.47 | 124871 |
| 2024-08-08 | -61.68 | $29.62 | 32800 |
| 2024-08-07 | -67.21 | $29.35 | 55391 |
| 2024-08-06 | -66.19 | $29.40 | 53800 |
| 2024-08-05 | -74.18 | $29.01 | 72800 |
| 2024-08-02 | -97.29 | $29.40 | 166868 |
| 2024-08-01 | -32.89 | $31.63 | 54500 |
| 2024-07-31 | -4.61 | $32.49 | 58421 |
| 2024-07-30 | -24.09 | $31.89 | 56832 |
| 2024-07-29 | -27.72 | $31.78 | 39312 |
| 2024-07-26 | -48.18 | $31.16 | 35147 |
| 2024-07-25 | -49.84 | $31.11 | 80500 |
| 2024-07-24 | -36.30 | $31.52 | 93900 |
| 2024-07-23 | -4.95 | $32.47 | 100631 |
| 2024-07-22 | -20.72 | $32.00 | 67534 |
| 2024-07-19 | -72.37 | $30.43 | 29100 |
| 2024-07-18 | -85.53 | $30.03 | 53400 |
| 2024-07-17 | -66.78 | $30.60 | 36336 |
| 2024-07-16 | -54.28 | $30.98 | 33700 |
| 2024-07-15 | -70.72 | $30.48 | 55600 |
| 2024-07-12 | -86.90 | $30.11 | 68146 |
| 2024-07-11 | -88.85 | $30.25 | 112635 |
| 2024-07-10 | -76.13 | $30.68 | 37100 |
| 2024-07-09 | -87.22 | $30.46 | 64712 |
| 2024-07-08 | -86.49 | $30.49 | 79712 |
| 2024-07-05 | -70.07 | $31.17 | 65400 |
| 2024-07-03 | -45.31 | $32.27 | 12811 |
| 2024-07-02 | -65.38 | $31.92 | 35422 |
| 2024-07-01 | -81.33 | $31.20 | 68221 |
| 2024-06-28 | -67.41 | $32.14 | 22900 |
| 2024-06-27 | -69.63 | $31.99 | 17571 |
| 2024-06-26 | -67.85 | $32.11 | 34208 |
| 2024-06-25 | -78.07 | $31.42 | 33400 |
| 2024-06-24 | -66.81 | $32.18 | 62315 |
| 2024-06-21 | -64.15 | $32.36 | 50700 |
| 2024-06-20 | -71.26 | $31.88 | 72700 |
| 2024-06-18 | -82.52 | $31.12 | 43145 |
| 2024-06-17 | -96.15 | $30.20 | 59700 |
| 2024-06-14 | -96.89 | $30.15 | 137733 |
| 2024-06-13 | -97.12 | $31.30 | 80800 |
| 2024-06-12 | -84.44 | $32.73 | 24600 |
| 2024-06-11 | -84.86 | $32.71 | 71548 |
| 2024-06-10 | -83.06 | $33.60 | 29442 |
| 2024-06-07 | -81.72 | $33.65 | 35100 |
| 2024-06-06 | -89.09 | $33.26 | 49832 |
| 2024-06-05 | -58.25 | $33.90 | 46100 |
| 2024-06-04 | -37.65 | $34.80 | 66000 |
| 2024-06-03 | -8.96 | $36.24 | 54600 |
| 2024-05-31 | -6.63 | $36.14 | 26418 |
| 2024-05-30 | -11.80 | $35.76 | 29944 |
| 2024-05-29 | -11.70 | $35.75 | 34000 |
| 2024-05-28 | -1.81 | $36.35 | 37500 |
| 2024-05-24 | -6.92 | $36.04 | 40600 |
| 2024-05-23 | -23.39 | $35.04 | 53426 |
| 2024-05-22 | -13.81 | $35.55 | 60700 |
| 2024-05-21 | -5.01 | $36.13 | 47884 |
| 2024-05-20 | -7.89 | $35.94 | 63500 |
| 2024-05-17 | -9.83 | $34.93 | 37300 |
| 2024-05-16 | -7.16 | $34.89 | 66318 |
| 2024-05-15 | -7.07 | $34.43 | 44684 |
| 2024-05-14 | -13.15 | $33.86 | 68900 |
| 2024-05-13 | -3.16 | $33.68 | 26400 |
| 2024-05-10 | -15.29 | $33.08 | 53315 |
| 2024-05-09 | -7.20 | $33.31 | 44319 |
| 2024-05-08 | -8.44 | $32.63 | 43628 |
| 2024-05-07 | -2.67 | $32.24 | 37300 |
| 2024-05-06 | -1.99 | $32.15 | 29445 |
| 2024-05-03 | -10.61 | $31.88 | 28400 |
| 2024-05-02 | -42.45 | $31.10 | 25802 |
| 2024-05-01 | -61.22 | $30.64 | 15700 |
| 2024-04-30 | -33.88 | $31.31 | 24413 |
| 2024-04-29 | -25.71 | $31.51 | 29803 |
| 2024-04-26 | -29.80 | $31.41 | 57700 |
| 2024-04-25 | -54.69 | $30.80 | 19000 |
| 2024-04-24 | -71.43 | $30.39 | 13700 |
| 2024-04-23 | -70.28 | $30.39 | 21837 |
| 2024-04-22 | -71.89 | $30.35 | 26600 |
| 2024-04-19 | -63.86 | $30.55 | 21000 |
| 2024-04-18 | -83.13 | $30.07 | 38708 |
| 2024-04-17 | -58.33 | $30.60 | 19600 |
| 2024-04-16 | -59.85 | $30.56 | 31002 |
| 2024-04-15 | -62.88 | $30.48 | 48325 |
| 2024-04-12 | -46.59 | $30.91 | 76727 |
| 2024-04-11 | 0.00 | $31.86 | 58802 |
| 2024-04-10 | -33.74 | $30.70 | 56128 |
| 2024-04-09 | -34.17 | $30.44 | 21626 |
| 2024-04-08 | -28.53 | $30.62 | 55800 |
| 2024-04-05 | -10.97 | $31.18 | 37600 |
| 2024-04-04 | -25.71 | $30.71 | 34100 |
| 2024-04-03 | -4.70 | $31.38 | 38650 |
| 2024-04-02 | -36.68 | $30.36 | 43021 |
| 2024-04-01 | -44.83 | $30.10 | 104233 |
| 2024-03-28 | -48.28 | $29.99 | 10100 |
| 2024-03-27 | -46.40 | $30.05 | 15529 |
| 2024-03-26 | -52.98 | $29.84 | 35700 |
| 2024-03-25 | -47.34 | $30.02 | 14338 |
| 2024-03-22 | -51.41 | $29.89 | 26835 |
| 2024-03-21 | -35.11 | $30.41 | 37100 |
| 2024-03-20 | -48.59 | $29.98 | 46200 |
| 2024-03-19 | -41.07 | $30.22 | 53448 |
| 2024-03-18 | -15.05 | $31.05 | 72800 |
| 2024-03-15 | -5.96 | $31.34 | 169018 |
| 2024-03-14 | -36.99 | $30.18 | 45311 |
| 2024-03-13 | -74.32 | $29.09 | 33248 |
| 2024-03-12 | -83.91 | $28.60 | 49800 |
| 2024-03-11 | -72.87 | $28.95 | 21339 |
| 2024-03-08 | -64.76 | $29.00 | 63900 |
| 2024-03-07 | -27.48 | $30.29 | 59638 |
| 2024-03-06 | -25.40 | $30.30 | 37700 |
| 2024-03-05 | -31.75 | $30.06 | 66841 |
| 2024-03-04 | -43.39 | $29.62 | 59342 |
| 2024-03-01 | -43.12 | $29.63 | 85400 |
| 2024-02-29 | -53.70 | $29.23 | 122000 |
| 2024-02-28 | -29.37 | $30.15 | 53800 |
| 2024-02-27 | -26.19 | $30.27 | 272110 |
| 2024-02-26 | -1.06 | $31.22 | 138029 |
| 2024-02-23 | -44.69 | $29.20 | 48709 |
| 2024-02-22 | -41.80 | $29.29 | 40121 |
| 2024-02-21 | -26.69 | $29.76 | 54700 |
| 2024-02-20 | -12.83 | $30.07 | 34441 |
| 2024-02-16 | -3.44 | $30.17 | 42900 |
| 2024-02-15 | -17.63 | $29.65 | 88102 |
| 2024-02-14 | -29.49 | $29.28 | 62265 |
| 2024-02-13 | -53.85 | $28.52 | 49100 |
| 2024-02-12 | -39.74 | $28.96 | 21760 |
| 2024-02-09 | -73.08 | $27.92 | 33500 |
| 2024-02-08 | -47.40 | $28.47 | 35305 |
| 2024-02-07 | -58.08 | $28.08 | 34438 |
| 2024-02-06 | -66.03 | $27.79 | 35100 |
| 2024-02-05 | -60.27 | $28.00 | 32700 |
| 2024-02-02 | -53.97 | $28.23 | 78500 |
| 2024-02-01 | -35.62 | $28.90 | 103346 |
| 2024-01-31 | -14.86 | $29.53 | 22700 |
| 2024-01-30 | 0.00 | $30.05 | 29400 |
| 2024-01-29 | -21.25 | $29.29 | 39919 |
| 2024-01-26 | -9.07 | $29.72 | 68825 |
| 2024-01-25 | -29.72 | $28.52 | 61300 |
| 2024-01-24 | -12.46 | $29.04 | 65614 |
| 2024-01-23 | -71.09 | $28.23 | 68700 |
| 2024-01-22 | -79.66 | $27.72 | 26000 |
| 2024-01-19 | -69.24 | $28.34 | 46690 |
| 2024-01-18 | -65.55 | $28.56 | 31800 |
| 2024-01-17 | -59.97 | $28.85 | 33300 |
| 2024-01-16 | -44.36 | $29.00 | 46611 |
| 2024-01-12 | -49.82 | $28.32 | 35453 |
| 2024-01-11 | -58.02 | $27.00 | 109725 |
| 2024-01-10 | -47.61 | $27.98 | 49100 |
| 2024-01-09 | -42.40 | $28.47 | 40733 |
| 2024-01-08 | -43.89 | $28.33 | 49500 |
| 2024-01-05 | -36.24 | $29.05 | 65400 |
| 2024-01-04 | -42.30 | $28.48 | 37200 |
| 2024-01-03 | -44.53 | $28.27 | 76439 |
| 2024-01-02 | -52.71 | $27.50 | 40600 |
| 2023-12-29 | -60.15 | $26.80 | 12713 |
| 2023-12-28 | -57.92 | $27.01 | 41830 |
| 2023-12-27 | -52.18 | $27.55 | 48900 |
| 2023-12-26 | -41.23 | $28.58 | 28538 |
| 2023-12-22 | -33.90 | $29.27 | 40626 |
| 2023-12-21 | -5.78 | $27.94 | 19500 |
| 2023-12-20 | -28.90 | $26.74 | 51700 |
| 2023-12-19 | -25.82 | $26.90 | 36729 |
| 2023-12-18 | -25.82 | $26.90 | 87626 |
| 2023-12-15 | -46.05 | $25.85 | 78209 |
| 2023-12-14 | -68.02 | $24.71 | 61312 |
| 2023-12-13 | -81.70 | $24.00 | 53250 |
| 2023-12-12 | -91.45 | $23.75 | 37800 |
| 2023-12-11 | -77.59 | $24.95 | 31800 |
| 2023-12-08 | 0.00 | $27.21 | 333 |
| 2023-12-07 | -97.42 | $24.10 | 1100 |
| 2023-12-06 | -98.31 | $24.10 | 1550 |
| 2023-12-05 | -98.46 | $24.10 | 1775 |
| 2023-12-04 | -98.46 | $24.10 | 1887 |
| 2023-12-01 | -98.46 | $24.10 | 2000 |
| 2023-11-30 | -98.46 | $24.10 | 800 |
| 2023-11-29 | -70.59 | $26.43 | 100 |
| 2023-11-28 | -70.59 | $26.43 | 1100 |
| 2023-11-27 | -87.03 | $26.35 | 100 |
| 2023-11-24 | -87.03 | $26.35 | 100 |
| 2023-11-22 | -87.03 | $26.35 | 100 |
| 2023-11-21 | -87.03 | $26.35 | 100 |
| 2023-11-20 | -86.82 | $26.36 | 325 |
| 2023-11-17 | -100.00 | $25.73 | 100 |
| 2023-11-16 | -100.00 | $25.73 | 600 |
| 2023-11-15 | -97.78 | $26.10 | 100 |
| 2023-11-14 | -97.78 | $26.10 | 700 |
| 2023-11-13 | -78.24 | $27.13 | 200 |
| 2023-11-10 | -78.94 | $27.10 | 2410 |
| 2023-11-09 | -56.99 | $26.80 | 5140 |
| 2023-11-08 | -13.67 | $29.62 | 2500 |
| 2023-11-07 | 0.00 | $30.51 | 100 |
| 2023-11-06 | 0.00 | $30.51 | 100 |
| 2023-11-03 | 0.00 | $30.51 | 1000 |
| 2023-11-02 | 0.00 | $29.04 | — |
| 2023-11-01 | 0.00 | $29.04 | — |
| 2023-10-31 | 0.00 | $29.04 | — |
| 2023-10-30 | 0.00 | $29.04 | 400 |
| 2023-10-27 | 0.00 | $27.49 | — |
| 2023-10-26 | 0.00 | $27.49 | — |
| 2023-10-25 | 0.00 | $27.49 | — |
| 2023-10-24 | 0.00 | $27.49 | — |
| 2023-10-23 | 0.00 | $27.49 | — |
| 2023-10-20 | 0.00 | $27.49 | — |
| 2023-10-19 | 0.00 | $27.49 | — |
| 2023-10-18 | 0.00 | $27.49 | — |
| 2023-10-17 | 0.00 | $27.49 | 100 |
| 2023-10-16 | 0.00 | $27.49 | 5200 |
| 2023-10-13 | -66.98 | $24.00 | 100 |
| 2023-10-12 | -66.98 | $24.00 | 100 |
| 2023-10-11 | -66.98 | $24.00 | 100 |
| 2023-10-10 | -66.98 | $24.00 | 100 |
| 2023-10-09 | -66.98 | $24.00 | 100 |
| 2023-10-06 | -4.86 | $25.92 | — |
| 2023-10-05 | -4.62 | $25.92 | — |
| 2023-10-04 | -4.62 | $25.92 | 100 |
| 2023-10-03 | -4.62 | $25.92 | 100 |
| 2023-10-02 | -4.62 | $25.92 | 100 |
| 2023-09-29 | -4.62 | $25.92 | 100 |
| 2023-09-28 | -4.62 | $25.92 | 10000 |
| 2023-09-27 | 0.00 | $26.11 | 1200 |
| 2023-09-26 | 0.00 | $25.87 | 100 |
| 2023-09-25 | 0.00 | $25.87 | 100 |
| 2023-09-22 | 0.00 | $25.87 | 310 |
| 2023-09-21 | -55.56 | $23.56 | — |
| 2023-09-20 | -55.56 | $23.56 | — |
| 2023-09-19 | -55.56 | $23.56 | — |
| 2023-09-18 | -55.56 | $23.56 | 4000 |
| 2023-09-15 | -71.23 | $23.01 | — |
| 2023-09-14 | -71.23 | $23.01 | 100 |
| 2023-09-13 | -71.23 | $23.01 | 100 |
| 2023-09-12 | -71.23 | $23.01 | 100 |
| 2023-09-11 | -74.50 | $23.02 | 4225 |
| 2023-09-08 | -87.50 | $22.50 | 2030 |
| 2023-09-07 | -66.42 | $22.48 | 600 |
| 2023-09-06 | -66.04 | $22.50 | 1010 |
| 2023-09-05 | -65.09 | $22.55 | 1000 |
| 2023-09-01 | -37.04 | $23.97 | 100 |
| 2023-08-31 | -13.84 | $25.20 | 600 |
| 2023-08-30 | -13.84 | $25.20 | 100 |
| 2023-08-29 | -13.33 | $25.20 | 200 |
| 2023-08-28 | -8.33 | $25.50 | 100 |
| 2023-08-25 | -30.00 | $24.20 | 100 |
| 2023-08-24 | -36.84 | $24.20 | 100 |
| 2023-08-23 | -36.84 | $24.20 | 2700 |
| 2023-08-22 | -19.75 | $25.08 | 100 |
| 2023-08-21 | -23.45 | $24.50 | 100 |
| 2023-08-18 | -21.18 | $24.50 | 200 |
| 2023-08-17 | -9.56 | $25.25 | — |
| 2023-08-16 | -8.95 | $25.25 | 2140 |
| 2023-08-15 | -7.79 | $25.25 | 2100 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.99
2026-07-16
Close Price
$56.77
Vol: 519537
Average Directional Index - Detailed Analysis
Minimum
2.68
Average
19.50
Maximum
40.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.99 | $56.77 | 519537 |
| 2026-07-15 | 11.70 | $56.65 | 562243 |
| 2026-07-14 | 11.60 | $56.73 | 526400 |
| 2026-07-13 | 11.49 | $54.20 | 269469 |
| 2026-07-10 | 11.63 | $54.94 | 286002 |
| 2026-07-09 | 12.03 | $52.23 | 637495 |
| 2026-07-08 | 12.52 | $55.04 | 359679 |
| 2026-07-07 | 12.36 | $53.72 | 353802 |
| 2026-07-06 | 12.41 | $53.35 | 671443 |
| 2026-07-02 | 12.42 | $53.11 | 370889 |
| 2026-07-01 | 12.75 | $49.94 | 298240 |
| 2026-06-30 | 12.86 | $50.12 | 422083 |
| 2026-06-29 | 12.98 | $49.60 | 443422 |
| 2026-06-26 | 13.27 | $49.88 | 569745 |
| 2026-06-25 | 13.57 | $51.88 | 479265 |
| 2026-06-24 | 14.16 | $54.44 | 682160 |
| 2026-06-23 | 14.13 | $56.64 | 566368 |
| 2026-06-22 | 14.11 | $54.99 | 988100 |
| 2026-06-18 | 14.44 | $52.48 | 474266 |
| 2026-06-17 | 14.99 | $51.03 | 308200 |
| 2026-06-16 | 15.38 | $52.00 | 374777 |
| 2026-06-15 | 15.59 | $53.19 | 535600 |
| 2026-06-12 | 15.90 | $52.74 | 501126 |
| 2026-06-11 | 16.40 | $49.76 | 387780 |
| 2026-06-10 | 17.08 | $49.20 | 159054 |
| 2026-06-09 | 17.48 | $49.04 | 347990 |
| 2026-06-08 | 17.65 | $47.85 | 230300 |
| 2026-06-05 | 17.69 | $47.74 | 345931 |
| 2026-06-04 | 17.67 | $47.50 | 246838 |
| 2026-06-03 | 17.79 | $47.65 | 324441 |
| 2026-06-02 | 17.99 | $48.18 | 502751 |
| 2026-06-01 | 18.15 | $48.60 | 388933 |
| 2026-05-29 | 18.28 | $47.21 | 812649 |
| 2026-05-28 | 18.19 | $48.12 | 602241 |
| 2026-05-27 | 18.31 | $51.19 | 649713 |
| 2026-05-26 | 19.06 | $53.55 | 643050 |
| 2026-05-22 | 19.95 | $54.07 | 482107 |
| 2026-05-21 | 20.61 | $55.98 | 466918 |
| 2026-05-20 | 20.47 | $56.77 | 521000 |
| 2026-05-19 | 20.47 | $54.37 | 550817 |
| 2026-05-18 | 20.64 | $55.81 | 659030 |
| 2026-05-15 | 20.62 | $55.12 | 532488 |
| 2026-05-14 | 21.04 | $54.59 | 1.1M |
| 2026-05-13 | 21.49 | $54.44 | 932704 |
| 2026-05-12 | 21.43 | $56.65 | 317008 |
| 2026-05-11 | 21.66 | $55.93 | 365131 |
| 2026-05-08 | 21.90 | $56.20 | 349533 |
| 2026-05-07 | 21.83 | $56.74 | 263996 |
| 2026-05-06 | 21.85 | $54.80 | 356900 |
| 2026-05-05 | 21.88 | $56.93 | 208820 |
| 2026-05-04 | 21.36 | $55.39 | 209800 |
| 2026-05-01 | 21.03 | $55.11 | 355934 |
| 2026-04-30 | 20.85 | $55.24 | 350199 |
| 2026-04-29 | 20.41 | $54.26 | 438015 |
| 2026-04-28 | 20.04 | $54.67 | 316700 |
| 2026-04-27 | 19.75 | $54.24 | 435557 |
| 2026-04-24 | 19.55 | $53.11 | 335634 |
| 2026-04-23 | 19.67 | $50.57 | 287277 |
| 2026-04-22 | 20.16 | $50.56 | 478925 |
| 2026-04-21 | 20.68 | $51.08 | 388435 |
| 2026-04-20 | 20.66 | $52.74 | 389200 |
| 2026-04-17 | 20.89 | $51.60 | 814470 |
| 2026-04-16 | 20.77 | $49.65 | 313079 |
| 2026-04-15 | 21.32 | $50.87 | 279685 |
| 2026-04-14 | 21.58 | $48.50 | 268200 |
| 2026-04-13 | 22.19 | $49.70 | 315531 |
| 2026-04-10 | 22.61 | $49.02 | 285700 |
| 2026-04-09 | 23.05 | $50.28 | 358200 |
| 2026-04-08 | 23.03 | $50.95 | 578761 |
| 2026-04-07 | 23.26 | $50.03 | 418800 |
| 2026-04-06 | 23.12 | $51.36 | 672047 |
| 2026-04-02 | 23.12 | $51.75 | 802000 |
| 2026-04-01 | 22.92 | $50.39 | 399852 |
| 2026-03-31 | 22.78 | $50.59 | 1.5M |
| 2026-03-30 | 22.64 | $49.65 | 396297 |
| 2026-03-27 | 22.78 | $49.90 | 287200 |
| 2026-03-26 | 23.13 | $49.01 | 329244 |
| 2026-03-25 | 23.36 | $48.44 | 641143 |
| 2026-03-24 | 23.59 | $50.62 | 653785 |
| 2026-03-23 | 23.72 | $48.04 | 384618 |
| 2026-03-20 | 24.44 | $46.12 | 364392 |
| 2026-03-19 | 25.35 | $47.15 | 414757 |
| 2026-03-18 | 26.31 | $47.47 | 384736 |
| 2026-03-17 | 26.99 | $46.70 | 483300 |
| 2026-03-16 | 27.99 | $45.72 | 383300 |
| 2026-03-13 | 29.27 | $43.86 | 425228 |
| 2026-03-12 | 30.79 | $44.68 | 473246 |
| 2026-03-11 | 32.16 | $47.45 | 509128 |
| 2026-03-10 | 33.10 | $49.23 | 559235 |
| 2026-03-09 | 33.57 | $48.57 | 631838 |
| 2026-03-06 | 34.27 | $47.69 | 690600 |
| 2026-03-05 | 35.15 | $48.81 | 810549 |
| 2026-03-04 | 35.61 | $50.82 | 664700 |
| 2026-03-03 | 35.56 | $51.28 | 1.3M |
| 2026-03-02 | 35.49 | $54.82 | 1.4M |
| 2026-02-27 | 33.68 | $54.05 | 754900 |
| 2026-02-26 | 32.08 | $53.20 | 644226 |
| 2026-02-25 | 30.46 | $52.63 | 429331 |
| 2026-02-24 | 28.84 | $52.82 | 639612 |
| 2026-02-23 | 27.14 | $49.99 | 561951 |
| 2026-02-20 | 25.68 | $49.20 | 529386 |
| 2026-02-19 | 24.25 | $46.78 | 739111 |
| 2026-02-18 | 23.15 | $44.31 | 343508 |
| 2026-02-17 | 22.45 | $42.71 | 652929 |
| 2026-02-13 | 22.30 | $42.98 | 218014 |
| 2026-02-12 | 22.14 | $41.67 | 386600 |
| 2026-02-11 | 21.97 | $42.69 | 309059 |
| 2026-02-10 | 21.46 | $41.04 | 269321 |
| 2026-02-09 | 21.42 | $40.38 | 295721 |
| 2026-02-06 | 21.34 | $40.32 | 252802 |
| 2026-02-05 | 21.40 | $38.93 | 187608 |
| 2026-02-04 | 21.81 | $39.14 | 397167 |
| 2026-02-03 | 21.95 | $40.92 | 410625 |
| 2026-02-02 | 21.45 | $40.56 | 536000 |
| 2026-01-30 | 21.02 | $40.49 | 475933 |
| 2026-01-29 | 20.59 | $40.21 | 300843 |
| 2026-01-28 | 20.14 | $40.32 | 464336 |
| 2026-01-27 | 19.77 | $39.45 | 531162 |
| 2026-01-26 | 19.65 | $38.69 | 566528 |
| 2026-01-23 | 19.72 | $37.99 | 634227 |
| 2026-01-22 | 20.07 | $37.29 | 521933 |
| 2026-01-21 | 20.44 | $38.38 | 1.1M |
| 2026-01-20 | 20.92 | $38.90 | 313500 |
| 2026-01-16 | 20.81 | $39.56 | 220443 |
| 2026-01-15 | 20.53 | $39.25 | 380012 |
| 2026-01-14 | 20.41 | $40.36 | 560300 |
| 2026-01-13 | 19.44 | $40.50 | 572119 |
| 2026-01-12 | 18.59 | $38.80 | 436800 |
| 2026-01-09 | 18.03 | $38.05 | 245208 |
| 2026-01-08 | 17.73 | $38.32 | 434859 |
| 2026-01-07 | 17.43 | $36.40 | 413300 |
| 2026-01-06 | 17.70 | $33.50 | 585400 |
| 2026-01-05 | 18.38 | $32.98 | 310965 |
| 2026-01-02 | 18.57 | $31.96 | 276000 |
| 2025-12-31 | 18.52 | $33.84 | 283259 |
| 2025-12-30 | 19.05 | $33.36 | 143700 |
| 2025-12-29 | 19.71 | $33.62 | 201047 |
| 2025-12-26 | 20.27 | $33.48 | 196704 |
| 2025-12-24 | 20.86 | $32.68 | 107800 |
| 2025-12-23 | 21.03 | $32.60 | 519000 |
| 2025-12-22 | 21.20 | $33.66 | 238238 |
| 2025-12-19 | 22.10 | $33.92 | 240602 |
| 2025-12-18 | 23.01 | $34.15 | 283100 |
| 2025-12-17 | 24.19 | $35.57 | 138019 |
| 2025-12-16 | 24.89 | $35.17 | 251202 |
| 2025-12-15 | 25.82 | $35.69 | 106000 |
| 2025-12-12 | 26.56 | $35.77 | 151800 |
| 2025-12-11 | 27.24 | $36.25 | 164300 |
| 2025-12-10 | 27.91 | $35.77 | 241891 |
| 2025-12-09 | 28.65 | $36.14 | 356283 |
| 2025-12-08 | 29.38 | $36.75 | 460700 |
| 2025-12-05 | 29.51 | $37.07 | 363824 |
| 2025-12-04 | 29.76 | $36.18 | 142900 |
| 2025-12-03 | 30.36 | $36.26 | 269881 |
| 2025-12-02 | 30.92 | $36.17 | 251800 |
| 2025-12-01 | 31.82 | $36.53 | 265300 |
| 2025-11-28 | 31.98 | $36.84 | 150100 |
| 2025-11-26 | 32.00 | $37.05 | 404210 |
| 2025-11-25 | 32.02 | $36.86 | 394721 |
| 2025-11-24 | 32.06 | $36.97 | 537907 |
| 2025-11-21 | 32.11 | $37.52 | 521000 |
| 2025-11-20 | 32.02 | $36.78 | 451863 |
| 2025-11-19 | 31.67 | $37.01 | 808000 |
| 2025-11-18 | 31.44 | $39.62 | 363333 |
| 2025-11-17 | 30.02 | $38.94 | 283300 |
| 2025-11-14 | 28.66 | $38.43 | 320335 |
| 2025-11-13 | 27.30 | $39.00 | 718200 |
| 2025-11-12 | 25.63 | $35.86 | 134344 |
| 2025-11-11 | 24.70 | $35.25 | 169507 |
| 2025-11-10 | 23.85 | $34.13 | 103035 |
| 2025-11-07 | 23.37 | $33.52 | 80500 |
| 2025-11-06 | 23.11 | $33.56 | 144300 |
| 2025-11-05 | 22.82 | $33.06 | 95716 |
| 2025-11-04 | 22.67 | $33.32 | 274300 |
| 2025-11-03 | 22.54 | $34.37 | 265442 |
| 2025-10-31 | 21.71 | $35.56 | 429562 |
| 2025-10-30 | 20.59 | $34.20 | 268800 |
| 2025-10-29 | 19.80 | $34.29 | 304931 |
| 2025-10-28 | 18.97 | $33.55 | 209628 |
| 2025-10-27 | 18.30 | $33.30 | 124929 |
| 2025-10-24 | 17.78 | $32.50 | 237907 |
| 2025-10-23 | 17.26 | $33.10 | 327700 |
| 2025-10-22 | 16.53 | $32.20 | 173512 |
| 2025-10-21 | 16.11 | $31.09 | 99021 |
| 2025-10-20 | 16.08 | $31.30 | 157426 |
| 2025-10-17 | 15.76 | $30.83 | 98886 |
| 2025-10-16 | 15.78 | $30.53 | 125700 |
| 2025-10-15 | 15.84 | $29.81 | 107746 |
| 2025-10-14 | 16.44 | $28.87 | 157636 |
| 2025-10-13 | 17.13 | $29.39 | 163027 |
| 2025-10-10 | 17.50 | $28.89 | 155331 |
| 2025-10-09 | 17.98 | $29.25 | 128267 |
| 2025-10-08 | 18.70 | $28.45 | 94800 |
| 2025-10-07 | 19.30 | $28.20 | 127690 |
| 2025-10-06 | 19.94 | $29.20 | 100800 |
| 2025-10-03 | 20.53 | $29.44 | 83832 |
| 2025-10-02 | 21.15 | $28.74 | 172600 |
| 2025-10-01 | 21.83 | $29.44 | 110036 |
| 2025-09-30 | 22.00 | $29.27 | 109404 |
| 2025-09-29 | 22.23 | $29.54 | 131144 |
| 2025-09-26 | 22.56 | $29.50 | 112541 |
| 2025-09-25 | 22.80 | $29.46 | 133800 |
| 2025-09-24 | 23.11 | $30.08 | 126100 |
| 2025-09-23 | 22.87 | $30.52 | 146000 |
| 2025-09-22 | 22.62 | $29.63 | 132816 |
| 2025-09-19 | 22.75 | $29.28 | 98539 |
| 2025-09-18 | 22.88 | $30.19 | 95554 |
| 2025-09-17 | 22.40 | $30.36 | 153820 |
| 2025-09-16 | 21.69 | $30.16 | 340233 |
| 2025-09-15 | 20.94 | $30.75 | 231900 |
| 2025-09-12 | 19.76 | $29.26 | 186924 |
| 2025-09-11 | 18.91 | $28.78 | 98630 |
| 2025-09-10 | 18.45 | $28.08 | 81783 |
| 2025-09-09 | 18.17 | $28.26 | 106521 |
| 2025-09-08 | 17.87 | $28.62 | 131700 |
| 2025-09-05 | 17.24 | $28.23 | 130000 |
| 2025-09-04 | 17.10 | $27.55 | 76019 |
| 2025-09-03 | 17.25 | $27.41 | 126125 |
| 2025-09-02 | 17.15 | $26.85 | 213992 |
| 2025-08-29 | 17.16 | $27.57 | 132549 |
| 2025-08-28 | 16.57 | $26.86 | 93700 |
| 2025-08-27 | 16.45 | $26.71 | 143639 |
| 2025-08-26 | 16.32 | $26.28 | 99546 |
| 2025-08-25 | 16.21 | $26.75 | 106000 |
| 2025-08-22 | 15.73 | $27.28 | 103000 |
| 2025-08-21 | 14.84 | $27.52 | 248700 |
| 2025-08-20 | 13.90 | $26.00 | 79605 |
| 2025-08-19 | 13.60 | $25.47 | 95200 |
| 2025-08-18 | 13.29 | $26.12 | 87900 |
| 2025-08-15 | 12.70 | $25.92 | 71800 |
| 2025-08-14 | 12.21 | $25.55 | 116229 |
| 2025-08-13 | 11.75 | $25.88 | 145310 |
| 2025-08-12 | 11.26 | $24.76 | 184488 |
| 2025-08-11 | 11.20 | $24.20 | 380072 |
| 2025-08-08 | 11.28 | $24.44 | 173851 |
| 2025-08-07 | 11.15 | $24.86 | 126859 |
| 2025-08-06 | 10.69 | $25.24 | 145658 |
| 2025-08-05 | 9.80 | $25.52 | 194300 |
| 2025-08-04 | 9.10 | $24.27 | 66200 |
| 2025-08-01 | 8.94 | $23.60 | 66900 |
| 2025-07-31 | 9.08 | $23.66 | 45200 |
| 2025-07-30 | 9.06 | $24.05 | 81300 |
| 2025-07-29 | 8.98 | $24.29 | 86600 |
| 2025-07-28 | 8.72 | $24.70 | 85339 |
| 2025-07-25 | 8.20 | $23.99 | 100600 |
| 2025-07-24 | 7.88 | $24.46 | 300208 |
| 2025-07-23 | 7.48 | $23.80 | 211112 |
| 2025-07-22 | 7.35 | $22.67 | 71200 |
| 2025-07-21 | 7.55 | $22.63 | 102445 |
| 2025-07-18 | 7.86 | $23.10 | 125061 |
| 2025-07-17 | 8.10 | $22.89 | 44300 |
| 2025-07-16 | 8.33 | $22.68 | 76114 |
| 2025-07-15 | 8.66 | $23.04 | 65023 |
| 2025-07-14 | 8.96 | $23.42 | 47348 |
| 2025-07-11 | 9.14 | $23.96 | 72300 |
| 2025-07-10 | 9.18 | $23.45 | 82600 |
| 2025-07-09 | 9.47 | $23.00 | 70600 |
| 2025-07-08 | 9.89 | $23.36 | 130136 |
| 2025-07-07 | 10.00 | $24.07 | 230147 |
| 2025-07-03 | 9.80 | $23.19 | 167200 |
| 2025-07-02 | 10.13 | $22.15 | 67325 |
| 2025-07-01 | 10.13 | $21.72 | 73400 |
| 2025-06-30 | 9.96 | $21.73 | 182399 |
| 2025-06-27 | 9.67 | $21.93 | 72900 |
| 2025-06-26 | 9.66 | $22.32 | 82432 |
| 2025-06-25 | 9.91 | $22.61 | 77441 |
| 2025-06-24 | 10.18 | $22.55 | 221200 |
| 2025-06-23 | 10.46 | $23.49 | 166900 |
| 2025-06-20 | 10.56 | $23.65 | 195300 |
| 2025-06-18 | 10.89 | $24.03 | 146200 |
| 2025-06-17 | 10.91 | $24.22 | 176225 |
| 2025-06-16 | 11.01 | $23.36 | 204900 |
| 2025-06-13 | 11.25 | $24.17 | 312100 |
| 2025-06-12 | 11.40 | $22.49 | 183400 |
| 2025-06-11 | 11.49 | $22.06 | 135111 |
| 2025-06-10 | 11.28 | $21.72 | 81100 |
| 2025-06-09 | 10.88 | $21.88 | 111246 |
| 2025-06-06 | 10.46 | $21.85 | 131243 |
| 2025-06-05 | 10.05 | $22.27 | 107100 |
| 2025-06-04 | 9.89 | $22.26 | 221494 |
| 2025-06-03 | 9.65 | $22.29 | 221900 |
| 2025-06-02 | 9.33 | $23.27 | 142333 |
| 2025-05-30 | 9.50 | $23.33 | 102737 |
| 2025-05-29 | 9.83 | $23.00 | 74000 |
| 2025-05-28 | 9.85 | $22.77 | 143326 |
| 2025-05-27 | 9.88 | $23.91 | 146717 |
| 2025-05-23 | 10.38 | $23.45 | 104130 |
| 2025-05-22 | 10.54 | $22.56 | 59500 |
| 2025-05-21 | 10.56 | $23.25 | 132905 |
| 2025-05-20 | 10.89 | $23.85 | 89900 |
| 2025-05-19 | 11.37 | $24.60 | 77009 |
| 2025-05-16 | 11.47 | $25.09 | 122347 |
| 2025-05-15 | 11.58 | $23.94 | 317400 |
| 2025-05-14 | 12.09 | $24.88 | 159133 |
| 2025-05-13 | 11.83 | $24.43 | 119187 |
| 2025-05-12 | 11.77 | $24.28 | 86226 |
| 2025-05-09 | 11.86 | $23.72 | 63600 |
| 2025-05-08 | 12.08 | $23.64 | 125000 |
| 2025-05-07 | 12.33 | $24.18 | 83834 |
| 2025-05-06 | 12.41 | $24.61 | 114300 |
| 2025-05-05 | 12.22 | $24.85 | 131206 |
| 2025-05-02 | 11.75 | $23.98 | 131700 |
| 2025-05-01 | 11.88 | $23.73 | 133000 |
| 2025-04-30 | 11.86 | $23.77 | 126874 |
| 2025-04-29 | 12.18 | $23.47 | 74620 |
| 2025-04-28 | 12.28 | $23.14 | 130845 |
| 2025-04-25 | 12.64 | $23.05 | 86641 |
| 2025-04-24 | 12.48 | $22.76 | 130611 |
| 2025-04-23 | 12.59 | $22.01 | 111000 |
| 2025-04-22 | 13.01 | $21.38 | 97178 |
| 2025-04-21 | 13.66 | $21.15 | 76974 |
| 2025-04-17 | 14.17 | $21.52 | 95153 |
| 2025-04-16 | 14.65 | $20.84 | 90901 |
| 2025-04-15 | 14.73 | $20.17 | 167407 |
| 2025-04-14 | 14.81 | $20.64 | 161818 |
| 2025-04-11 | 15.17 | $20.53 | 146816 |
| 2025-04-10 | 15.19 | $19.42 | 108526 |
| 2025-04-09 | 14.71 | $20.06 | 235209 |
| 2025-04-08 | 14.21 | $18.81 | 238530 |
| 2025-04-07 | 13.40 | $19.66 | 401200 |
| 2025-04-04 | 12.43 | $18.54 | 403930 |
| 2025-04-03 | 10.88 | $20.82 | 224700 |
| 2025-04-02 | 10.42 | $21.71 | 89843 |
| 2025-04-01 | 10.21 | $21.76 | 81700 |
| 2025-03-31 | 10.31 | $22.10 | 181400 |
| 2025-03-28 | 10.42 | $22.62 | 304644 |
| 2025-03-27 | 10.79 | $21.92 | 242422 |
| 2025-03-26 | 11.05 | $22.57 | 143228 |
| 2025-03-25 | 11.52 | $22.45 | 85700 |
| 2025-03-24 | 12.02 | $22.82 | 169400 |
| 2025-03-21 | 12.48 | $22.69 | 182522 |
| 2025-03-20 | 12.82 | $23.48 | 157549 |
| 2025-03-19 | 13.01 | $23.34 | 142725 |
| 2025-03-18 | 13.28 | $22.35 | 122228 |
| 2025-03-17 | 13.89 | $22.33 | 112714 |
| 2025-03-14 | 14.54 | $21.82 | 115700 |
| 2025-03-13 | 14.59 | $21.44 | 95316 |
| 2025-03-12 | 14.64 | $21.64 | 193617 |
| 2025-03-11 | 14.55 | $20.75 | 246716 |
| 2025-03-10 | 14.07 | $20.30 | 312800 |
| 2025-03-07 | 13.57 | $21.79 | 104991 |
| 2025-03-06 | 13.71 | $21.28 | 130734 |
| 2025-03-05 | 13.58 | $20.37 | 104807 |
| 2025-03-04 | 13.25 | $20.92 | 188747 |
| 2025-03-03 | 12.80 | $20.64 | 423715 |
| 2025-02-28 | 12.41 | $21.01 | 190649 |
| 2025-02-27 | 12.20 | $20.61 | 239400 |
| 2025-02-26 | 12.01 | $21.64 | 187237 |
| 2025-02-25 | 12.35 | $21.46 | 163451 |
| 2025-02-24 | 12.70 | $22.08 | 490557 |
| 2025-02-21 | 12.91 | $21.96 | 685425 |
| 2025-02-20 | 13.29 | $22.44 | 896706 |
| 2025-02-19 | 13.40 | $24.07 | 141796 |
| 2025-02-18 | 13.74 | $24.46 | 116824 |
| 2025-02-14 | 13.81 | $24.34 | 184936 |
| 2025-02-13 | 13.82 | $24.23 | 144600 |
| 2025-02-12 | 14.19 | $24.35 | 164022 |
| 2025-02-11 | 14.49 | $24.34 | 181500 |
| 2025-02-10 | 14.99 | $24.69 | 132000 |
| 2025-02-07 | 15.52 | $24.76 | 88400 |
| 2025-02-06 | 15.83 | $24.94 | 175123 |
| 2025-02-05 | 16.10 | $25.59 | 138700 |
| 2025-02-04 | 15.95 | $25.86 | 347034 |
| 2025-02-03 | 15.78 | $24.78 | 112398 |
| 2025-01-31 | 16.11 | $24.19 | 173833 |
| 2025-01-30 | 16.56 | $24.35 | 169693 |
| 2025-01-29 | 17.10 | $23.62 | 220908 |
| 2025-01-28 | 17.92 | $22.91 | 165490 |
| 2025-01-27 | 18.65 | $22.54 | 203700 |
| 2025-01-24 | 19.42 | $22.84 | 247800 |
| 2025-01-23 | 20.23 | $23.55 | 184300 |
| 2025-01-22 | 21.18 | $22.92 | 279894 |
| 2025-01-21 | 22.15 | $22.61 | 248026 |
| 2025-01-17 | 23.18 | $23.60 | 298543 |
| 2025-01-16 | 24.15 | $23.86 | 323400 |
| 2025-01-15 | 24.94 | $25.26 | 216227 |
| 2025-01-14 | 25.26 | $24.89 | 261600 |
| 2025-01-13 | 25.69 | $25.05 | 489700 |
| 2025-01-10 | 25.95 | $24.27 | 496400 |
| 2025-01-08 | 26.49 | $22.05 | 351100 |
| 2025-01-07 | 27.67 | $22.53 | 318300 |
| 2025-01-06 | 29.06 | $20.71 | 147926 |
| 2025-01-03 | 30.13 | $21.16 | 146286 |
| 2025-01-02 | 31.43 | $21.58 | 278300 |
| 2024-12-31 | 32.92 | $21.26 | 99535 |
| 2024-12-30 | 33.90 | $20.69 | 187603 |
| 2024-12-27 | 34.79 | $21.02 | 214712 |
| 2024-12-26 | 35.92 | $20.91 | 150700 |
| 2024-12-24 | 37.28 | $21.57 | 213100 |
| 2024-12-23 | 38.66 | $20.42 | 228644 |
| 2024-12-20 | 39.43 | $18.83 | 164939 |
| 2024-12-19 | 39.28 | $19.15 | 260025 |
| 2024-12-18 | 39.21 | $19.23 | 176810 |
| 2024-12-17 | 39.03 | $19.00 | 179500 |
| 2024-12-16 | 38.38 | $19.35 | 212872 |
| 2024-12-13 | 37.80 | $19.97 | 285077 |
| 2024-12-12 | 37.23 | $19.19 | 349907 |
| 2024-12-11 | 36.52 | $19.95 | 348632 |
| 2024-12-10 | 36.01 | $20.85 | 128500 |
| 2024-12-09 | 35.75 | $21.02 | 160300 |
| 2024-12-06 | 35.53 | $21.32 | 160641 |
| 2024-12-05 | 35.35 | $21.79 | 185820 |
| 2024-12-04 | 35.31 | $22.11 | 236500 |
| 2024-12-03 | 35.40 | $22.87 | 415800 |
| 2024-12-02 | 35.49 | $21.41 | 218750 |
| 2024-11-29 | 34.83 | $22.18 | 180200 |
| 2024-11-27 | 34.23 | $22.08 | 250831 |
| 2024-11-26 | 33.39 | $22.04 | 176735 |
| 2024-11-25 | 32.79 | $22.99 | 178040 |
| 2024-11-22 | 32.37 | $23.58 | 164700 |
| 2024-11-21 | 32.00 | $23.33 | 213600 |
| 2024-11-20 | 31.63 | $24.07 | 108000 |
| 2024-11-19 | 31.51 | $24.56 | 130588 |
| 2024-11-18 | 31.28 | $24.03 | 169220 |
| 2024-11-15 | 31.00 | $23.66 | 156134 |
| 2024-11-14 | 30.63 | $24.20 | 150318 |
| 2024-11-13 | 30.40 | $23.97 | 267033 |
| 2024-11-12 | 29.64 | $22.90 | 370616 |
| 2024-11-11 | 28.37 | $23.30 | 235864 |
| 2024-11-08 | 27.10 | $23.71 | 530186 |
| 2024-11-07 | 25.82 | $25.82 | 115100 |
| 2024-11-06 | 24.98 | $25.41 | 160200 |
| 2024-11-05 | 23.55 | $25.22 | 90032 |
| 2024-11-04 | 22.21 | $25.61 | 158600 |
| 2024-11-01 | 20.90 | $26.18 | 117032 |
| 2024-10-31 | 19.67 | $26.51 | 190111 |
| 2024-10-30 | 18.39 | $26.84 | 360939 |
| 2024-10-29 | 17.21 | $28.59 | 136424 |
| 2024-10-28 | 16.44 | $27.98 | 235848 |
| 2024-10-25 | 15.26 | $29.00 | 133900 |
| 2024-10-24 | 14.31 | $29.00 | 187722 |
| 2024-10-23 | 13.32 | $29.70 | 215800 |
| 2024-10-22 | 12.61 | $30.93 | 68800 |
| 2024-10-21 | 12.42 | $31.53 | 39427 |
| 2024-10-18 | 12.54 | $31.94 | 46333 |
| 2024-10-17 | 12.82 | $31.98 | 67346 |
| 2024-10-16 | 13.12 | $32.22 | 41343 |
| 2024-10-15 | 13.59 | $32.01 | 102600 |
| 2024-10-14 | 14.08 | $33.20 | 91500 |
| 2024-10-11 | 14.44 | $34.51 | 68744 |
| 2024-10-10 | 14.16 | $34.80 | 32215 |
| 2024-10-09 | 13.86 | $34.18 | 57900 |
| 2024-10-08 | 13.72 | $34.67 | 55816 |
| 2024-10-07 | 13.34 | $35.63 | 106027 |
| 2024-10-04 | 12.61 | $34.45 | 46414 |
| 2024-10-03 | 12.13 | $34.99 | 108600 |
| 2024-10-02 | 11.62 | $34.12 | 90520 |
| 2024-10-01 | 11.43 | $33.10 | 82300 |
| 2024-09-30 | 11.61 | $32.63 | 90058 |
| 2024-09-27 | 11.96 | $33.06 | 81125 |
| 2024-09-26 | 12.00 | $33.37 | 133020 |
| 2024-09-25 | 12.05 | $32.29 | 162054 |
| 2024-09-24 | 12.45 | $33.58 | 90500 |
| 2024-09-23 | 12.33 | $33.06 | 136300 |
| 2024-09-20 | 12.42 | $32.70 | 123900 |
| 2024-09-19 | 12.31 | $34.05 | 151900 |
| 2024-09-18 | 11.35 | $33.08 | 138311 |
| 2024-09-17 | 10.43 | $33.28 | 88900 |
| 2024-09-16 | 9.62 | $33.32 | 143689 |
| 2024-09-13 | 8.82 | $32.36 | 193600 |
| 2024-09-12 | 8.28 | $31.85 | 385592 |
| 2024-09-11 | 8.02 | $29.99 | 68445 |
| 2024-09-10 | 8.12 | $29.68 | 49000 |
| 2024-09-09 | 8.23 | $29.92 | 112749 |
| 2024-09-06 | 8.33 | $30.17 | 30700 |
| 2024-09-05 | 8.74 | $29.96 | 65100 |
| 2024-09-04 | 9.07 | $30.01 | 54200 |
| 2024-09-03 | 9.50 | $30.25 | 123200 |
| 2024-08-30 | 9.91 | $31.46 | 84705 |
| 2024-08-29 | 9.72 | $30.71 | 30633 |
| 2024-08-28 | 10.02 | $30.10 | 84329 |
| 2024-08-27 | 10.40 | $30.74 | 86331 |
| 2024-08-26 | 10.62 | $30.99 | 122828 |
| 2024-08-23 | 10.79 | $30.41 | 40800 |
| 2024-08-22 | 11.23 | $29.98 | 53400 |
| 2024-08-21 | 11.72 | $30.37 | 94011 |
| 2024-08-20 | 12.24 | $30.96 | 105124 |
| 2024-08-19 | 12.50 | $31.49 | 123148 |
| 2024-08-16 | 12.63 | $31.58 | 82303 |
| 2024-08-15 | 12.93 | $31.52 | 66304 |
| 2024-08-14 | 13.25 | $30.50 | 55914 |
| 2024-08-13 | 13.80 | $30.26 | 77499 |
| 2024-08-12 | 14.22 | $30.49 | 86800 |
| 2024-08-09 | 14.68 | $30.47 | 124871 |
| 2024-08-08 | 15.16 | $29.62 | 32800 |
| 2024-08-07 | 15.03 | $29.35 | 55391 |
| 2024-08-06 | 14.95 | $29.40 | 53800 |
| 2024-08-05 | 14.55 | $29.01 | 72800 |
| 2024-08-02 | 13.93 | $29.40 | 166868 |
| 2024-08-01 | 13.87 | $31.63 | 54500 |
| 2024-07-31 | 14.27 | $32.49 | 58421 |
| 2024-07-30 | 14.28 | $31.89 | 56832 |
| 2024-07-29 | 14.59 | $31.78 | 39312 |
| 2024-07-26 | 15.04 | $31.16 | 35147 |
| 2024-07-25 | 15.78 | $31.11 | 80500 |
| 2024-07-24 | 16.55 | $31.52 | 93900 |
| 2024-07-23 | 17.16 | $32.47 | 100631 |
| 2024-07-22 | 17.70 | $32.00 | 67534 |
| 2024-07-19 | 18.56 | $30.43 | 29100 |
| 2024-07-18 | 18.53 | $30.03 | 53400 |
| 2024-07-17 | 18.50 | $30.60 | 36336 |
| 2024-07-16 | 18.83 | $30.98 | 33700 |
| 2024-07-15 | 19.13 | $30.48 | 55600 |
| 2024-07-12 | 19.16 | $30.11 | 68146 |
| 2024-07-11 | 18.87 | $30.25 | 112635 |
| 2024-07-10 | 18.65 | $30.68 | 37100 |
| 2024-07-09 | 18.51 | $30.46 | 64712 |
| 2024-07-08 | 18.25 | $30.49 | 79712 |
| 2024-07-05 | 18.07 | $31.17 | 65400 |
| 2024-07-03 | 18.24 | $32.27 | 12811 |
| 2024-07-02 | 18.79 | $31.92 | 35422 |
| 2024-07-01 | 19.20 | $31.20 | 68221 |
| 2024-06-28 | 19.28 | $32.14 | 22900 |
| 2024-06-27 | 19.80 | $31.99 | 17571 |
| 2024-06-26 | 20.39 | $32.11 | 34208 |
| 2024-06-25 | 20.84 | $31.42 | 33400 |
| 2024-06-24 | 21.17 | $32.18 | 62315 |
| 2024-06-21 | 21.79 | $32.36 | 50700 |
| 2024-06-20 | 22.34 | $31.88 | 72700 |
| 2024-06-18 | 22.89 | $31.12 | 43145 |
| 2024-06-17 | 22.69 | $30.20 | 59700 |
| 2024-06-14 | 22.12 | $30.15 | 137733 |
| 2024-06-13 | 21.52 | $31.30 | 80800 |
| 2024-06-12 | 21.33 | $32.73 | 24600 |
| 2024-06-11 | 21.84 | $32.71 | 71548 |
| 2024-06-10 | 22.19 | $33.60 | 29442 |
| 2024-06-07 | 23.26 | $33.65 | 35100 |
| 2024-06-06 | 24.27 | $33.26 | 49832 |
| 2024-06-05 | 25.34 | $33.90 | 46100 |
| 2024-06-04 | 26.42 | $34.80 | 66000 |
| 2024-06-03 | 26.83 | $36.24 | 54600 |
| 2024-05-31 | 26.25 | $36.14 | 26418 |
| 2024-05-30 | 25.93 | $35.76 | 29944 |
| 2024-05-29 | 25.70 | $35.75 | 34000 |
| 2024-05-28 | 25.37 | $36.35 | 37500 |
| 2024-05-24 | 24.87 | $36.04 | 40600 |
| 2024-05-23 | 24.40 | $35.04 | 53426 |
| 2024-05-22 | 23.99 | $35.55 | 60700 |
| 2024-05-21 | 23.05 | $36.13 | 47884 |
| 2024-05-20 | 21.51 | $35.94 | 63500 |
| 2024-05-17 | 19.90 | $34.93 | 37300 |
| 2024-05-16 | 18.54 | $34.89 | 66318 |
| 2024-05-15 | 17.19 | $34.43 | 44684 |
| 2024-05-14 | 15.97 | $33.86 | 68900 |
| 2024-05-13 | 14.82 | $33.68 | 26400 |
| 2024-05-10 | 13.92 | $33.08 | 53315 |
| 2024-05-09 | 13.03 | $33.31 | 44319 |
| 2024-05-08 | 12.15 | $32.63 | 43628 |
| 2024-05-07 | 11.57 | $32.24 | 37300 |
| 2024-05-06 | 11.30 | $32.15 | 29445 |
| 2024-05-03 | 11.08 | $31.88 | 28400 |
| 2024-05-02 | 10.92 | $31.10 | 25802 |
| 2024-05-01 | 11.25 | $30.64 | 15700 |
| 2024-04-30 | 11.60 | $31.31 | 24413 |
| 2024-04-29 | 11.35 | $31.51 | 29803 |
| 2024-04-26 | 11.20 | $31.41 | 57700 |
| 2024-04-25 | 11.08 | $30.80 | 19000 |
| 2024-04-24 | 11.37 | $30.39 | 13700 |
| 2024-04-23 | 11.92 | $30.39 | 21837 |
| 2024-04-22 | 12.45 | $30.35 | 26600 |
| 2024-04-19 | 13.00 | $30.55 | 21000 |
| 2024-04-18 | 13.59 | $30.07 | 38708 |
| 2024-04-17 | 14.22 | $30.60 | 19600 |
| 2024-04-16 | 14.48 | $30.56 | 31002 |
| 2024-04-15 | 14.95 | $30.48 | 48325 |
| 2024-04-12 | 15.34 | $30.91 | 76727 |
| 2024-04-11 | 15.51 | $31.86 | 58802 |
| 2024-04-10 | 15.28 | $30.70 | 56128 |
| 2024-04-09 | 15.60 | $30.44 | 21626 |
| 2024-04-08 | 15.41 | $30.62 | 55800 |
| 2024-04-05 | 15.10 | $31.18 | 37600 |
| 2024-04-04 | 14.54 | $30.71 | 34100 |
| 2024-04-03 | 14.00 | $31.38 | 38650 |
| 2024-04-02 | 13.44 | $30.36 | 43021 |
| 2024-04-01 | 13.34 | $30.10 | 104233 |
| 2024-03-28 | 13.18 | $29.99 | 10100 |
| 2024-03-27 | 13.25 | $30.05 | 15529 |
| 2024-03-26 | 13.36 | $29.84 | 35700 |
| 2024-03-25 | 13.60 | $30.02 | 14338 |
| 2024-03-22 | 13.69 | $29.89 | 26835 |
| 2024-03-21 | 13.86 | $30.41 | 37100 |
| 2024-03-20 | 13.95 | $29.98 | 46200 |
| 2024-03-19 | 14.25 | $30.22 | 53448 |
| 2024-03-18 | 14.20 | $31.05 | 72800 |
| 2024-03-15 | 13.83 | $31.34 | 169018 |
| 2024-03-14 | 13.44 | $30.18 | 45311 |
| 2024-03-13 | 13.60 | $29.09 | 33248 |
| 2024-03-12 | 14.13 | $28.60 | 49800 |
| 2024-03-11 | 14.79 | $28.95 | 21339 |
| 2024-03-08 | 15.32 | $29.00 | 63900 |
| 2024-03-07 | 15.87 | $30.29 | 59638 |
| 2024-03-06 | 15.73 | $30.30 | 37700 |
| 2024-03-05 | 15.59 | $30.06 | 66841 |
| 2024-03-04 | 15.47 | $29.62 | 59342 |
| 2024-03-01 | 15.76 | $29.63 | 85400 |
| 2024-02-29 | 16.02 | $29.23 | 122000 |
| 2024-02-28 | 16.27 | $30.15 | 53800 |
| 2024-02-27 | 16.01 | $30.27 | 272110 |
| 2024-02-26 | 15.80 | $31.22 | 138029 |
| 2024-02-23 | 15.59 | $29.20 | 48709 |
| 2024-02-22 | 16.17 | $29.29 | 40121 |
| 2024-02-21 | 16.67 | $29.76 | 54700 |
| 2024-02-20 | 16.79 | $30.07 | 34441 |
| 2024-02-16 | 16.57 | $30.17 | 42900 |
| 2024-02-15 | 16.44 | $29.65 | 88102 |
| 2024-02-14 | 16.52 | $29.28 | 62265 |
| 2024-02-13 | 16.43 | $28.52 | 49100 |
| 2024-02-12 | 16.82 | $28.96 | 21760 |
| 2024-02-09 | 16.93 | $27.92 | 33500 |
| 2024-02-08 | 17.39 | $28.47 | 35305 |
| 2024-02-07 | 17.87 | $28.08 | 34438 |
| 2024-02-06 | 18.50 | $27.79 | 35100 |
| 2024-02-05 | 19.03 | $28.00 | 32700 |
| 2024-02-02 | 19.65 | $28.23 | 78500 |
| 2024-02-01 | 20.17 | $28.90 | 103346 |
| 2024-01-31 | 20.72 | $29.53 | 22700 |
| 2024-01-30 | 20.49 | $30.05 | 29400 |
| 2024-01-29 | 20.25 | $29.29 | 39919 |
| 2024-01-26 | 20.14 | $29.72 | 68825 |
| 2024-01-25 | 20.03 | $28.52 | 61300 |
| 2024-01-24 | 20.36 | $29.04 | 65614 |
| 2024-01-23 | 20.58 | $28.23 | 68700 |
| 2024-01-22 | 21.21 | $27.72 | 26000 |
| 2024-01-19 | 21.56 | $28.34 | 46690 |
| 2024-01-18 | 21.78 | $28.56 | 31800 |
| 2024-01-17 | 21.85 | $28.85 | 33300 |
| 2024-01-16 | 21.90 | $29.00 | 46611 |
| 2024-01-12 | 21.77 | $28.32 | 35453 |
| 2024-01-11 | 21.78 | $27.00 | 109725 |
| 2024-01-10 | 22.25 | $27.98 | 49100 |
| 2024-01-09 | 22.20 | $28.47 | 40733 |
| 2024-01-08 | 22.12 | $28.33 | 49500 |
| 2024-01-05 | 22.18 | $29.05 | 65400 |
| 2024-01-04 | 22.24 | $28.48 | 37200 |
| 2024-01-03 | 22.02 | $28.27 | 76439 |
| 2024-01-02 | 21.83 | $27.50 | 40600 |
| 2023-12-29 | 21.90 | $26.80 | 12713 |
| 2023-12-28 | 22.19 | $27.01 | 41830 |
| 2023-12-27 | 22.34 | $27.55 | 48900 |
| 2023-12-26 | 22.26 | $28.58 | 28538 |
| 2023-12-22 | 21.94 | $29.27 | 40626 |
| 2023-12-21 | 21.53 | $27.94 | 19500 |
| 2023-12-20 | 22.44 | $26.74 | 51700 |
| 2023-12-19 | 23.59 | $26.90 | 36729 |
| 2023-12-18 | 24.74 | $26.90 | 87626 |
| 2023-12-15 | 25.94 | $25.85 | 78209 |
| 2023-12-14 | 26.76 | $24.71 | 61312 |
| 2023-12-13 | 26.99 | $24.00 | 53250 |
| 2023-12-12 | 26.89 | $23.75 | 37800 |
| 2023-12-11 | 26.87 | $24.95 | 31800 |
| 2023-12-08 | 27.21 | $27.21 | 333 |
| 2023-12-07 | 28.61 | $24.10 | 1100 |
| 2023-12-06 | 28.03 | $24.10 | 1550 |
| 2023-12-05 | 27.41 | $24.10 | 1775 |
| 2023-12-04 | 26.76 | $24.10 | 1887 |
| 2023-12-01 | 26.08 | $24.10 | 2000 |
| 2023-11-30 | 25.36 | $24.10 | 800 |
| 2023-11-29 | 24.60 | $26.43 | 100 |
| 2023-11-28 | 24.72 | $26.43 | 1100 |
| 2023-11-27 | 24.84 | $26.35 | 100 |
| 2023-11-24 | 25.83 | $26.35 | 100 |
| 2023-11-22 | 26.87 | $26.35 | 100 |
| 2023-11-21 | 27.96 | $26.35 | 100 |
| 2023-11-20 | 29.11 | $26.36 | 325 |
| 2023-11-17 | 30.33 | $25.73 | 100 |
| 2023-11-16 | 31.24 | $25.73 | 600 |
| 2023-11-15 | 32.19 | $26.10 | 100 |
| 2023-11-14 | 33.36 | $26.10 | 700 |
| 2023-11-13 | 34.59 | $27.13 | 200 |
| 2023-11-10 | 36.40 | $27.10 | 2410 |
| 2023-11-09 | 38.31 | $26.80 | 5140 |
| 2023-11-08 | 40.32 | $29.62 | 2500 |
| 2023-11-07 | 40.22 | $30.51 | 100 |
| 2023-11-06 | 39.24 | $30.51 | 100 |
| 2023-11-03 | 38.21 | $30.51 | 1000 |
| 2023-11-02 | 37.12 | $29.04 | — |
| 2023-11-01 | 36.40 | $29.04 | — |
| 2023-10-31 | 35.65 | $29.04 | — |
| 2023-10-30 | 34.86 | $29.04 | 400 |
| 2023-10-27 | 34.02 | $27.49 | — |
| 2023-10-26 | 33.67 | $27.49 | — |
| 2023-10-25 | 33.30 | $27.49 | — |
| 2023-10-24 | 32.91 | $27.49 | — |
| 2023-10-23 | 32.50 | $27.49 | — |
| 2023-10-20 | 32.07 | $27.49 | — |
| 2023-10-19 | 31.61 | $27.49 | — |
| 2023-10-18 | 31.13 | $27.49 | — |
| 2023-10-17 | 30.63 | $27.49 | 100 |
| 2023-10-16 | 30.10 | $27.49 | 5200 |
| 2023-10-13 | 29.54 | $24.00 | 100 |
| 2023-10-12 | 30.14 | $24.00 | 100 |
| 2023-10-11 | 30.76 | $24.00 | 100 |
| 2023-10-10 | 31.42 | $24.00 | 100 |
| 2023-10-09 | 32.11 | $24.00 | 100 |
| 2023-10-06 | 32.84 | $25.92 | — |
| 2023-10-05 | 32.42 | $25.92 | — |
| 2023-10-04 | 31.97 | $25.92 | 100 |
| 2023-10-03 | 31.49 | $25.92 | 100 |
| 2023-10-02 | 30.99 | $25.92 | 100 |
| 2023-09-29 | 30.47 | $25.92 | 100 |
| 2023-09-28 | 29.91 | $25.92 | 10000 |
| 2023-09-27 | 29.33 | $26.11 | 1200 |
| 2023-09-26 | 28.68 | $25.87 | 100 |
| 2023-09-25 | 28.05 | $25.87 | 100 |
| 2023-09-22 | 27.38 | $25.87 | 310 |
| 2023-09-21 | 26.68 | $23.56 | — |
| 2023-09-20 | 26.43 | $23.56 | — |
| 2023-09-19 | 26.16 | $23.56 | — |
| 2023-09-18 | 25.88 | $23.56 | 4000 |
| 2023-09-15 | 25.58 | $23.01 | — |
| 2023-09-14 | 25.38 | $23.01 | 100 |
| 2023-09-13 | 25.17 | $23.01 | 100 |
| 2023-09-12 | 24.95 | $23.01 | 100 |
| 2023-09-11 | 24.71 | $23.02 | 4225 |
| 2023-09-08 | 24.47 | $22.50 | 2030 |
| 2023-09-07 | 24.29 | $22.48 | 600 |
| 2023-09-06 | 23.97 | $22.50 | 1010 |
| 2023-09-05 | 23.63 | $22.55 | 1000 |
| 2023-09-01 | 23.25 | $23.97 | 100 |
| 2023-08-31 | 22.47 | $25.20 | 600 |
| 2023-08-30 | 21.30 | $25.20 | 100 |
| 2023-08-29 | 20.10 | $25.20 | 200 |
| 2023-08-28 | 18.84 | $25.50 | 100 |
| 2023-08-25 | 17.43 | $24.20 | 100 |
| 2023-08-24 | 16.08 | $24.20 | 100 |
| 2023-08-23 | 14.65 | $24.20 | 2700 |
| 2023-08-22 | 13.15 | $25.08 | 100 |
| 2023-08-21 | 11.29 | $24.50 | 100 |
| 2023-08-18 | 9.37 | $24.50 | 200 |
| 2023-08-17 | 7.36 | $25.25 | — |
| 2023-08-16 | 5.08 | $25.25 | 2140 |
| 2023-08-15 | 2.68 | $25.25 | 2100 |
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