Is Kovitz Core Equity ETF (EQTY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kovitz Core Equity ETF (EQTY) research center and poll results.
AMEX : EQTY
Kovitz Core Equity ETF — Technical Indicators
$28.435 USD
$0.12 (0.42%)
- Volume
- 11.63K
- Average Volume
- 34.56K
- Market Capitalization
- $1.39B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.94
- Year Low
- $24.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
28.37
2026-07-24
Close Price
$28.44
Vol: 11637
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.88
Average
22.43
Maximum
28.37
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.37 | $28.44 | 11637 |
| 2026-07-23 | 28.33 | $28.32 | 45947 |
| 2026-07-22 | 28.28 | $28.39 | 18300 |
| 2026-07-21 | 28.22 | $28.38 | 5847 |
| 2026-07-20 | 28.17 | $28.46 | 24500 |
| 2026-07-17 | 28.13 | $28.58 | 26400 |
| 2026-07-16 | 28.07 | $28.90 | 10800 |
| 2026-07-15 | 28.03 | $28.67 | 22200 |
| 2026-07-14 | 27.99 | $28.54 | 7650 |
| 2026-07-13 | 27.95 | $28.58 | 6032 |
| 2026-07-10 | 27.90 | $28.58 | 44200 |
| 2026-07-09 | 27.84 | $28.36 | 2827 |
| 2026-07-08 | 27.81 | $28.25 | 27319 |
| 2026-07-07 | 27.77 | $28.49 | 11643 |
| 2026-07-06 | 27.72 | $28.59 | 32500 |
| 2026-07-02 | 27.68 | $28.44 | 8800 |
| 2026-07-01 | 27.63 | $28.21 | 21400 |
| 2026-06-30 | 27.60 | $27.95 | 21500 |
| 2026-06-29 | 27.60 | $27.74 | 3200 |
| 2026-06-26 | 27.60 | $27.59 | 15406 |
| 2026-06-25 | 27.61 | $27.50 | 9800 |
| 2026-06-24 | 27.61 | $27.42 | 48440 |
| 2026-06-23 | 27.62 | $27.19 | 46507 |
| 2026-06-22 | 27.64 | $27.36 | 32500 |
| 2026-06-18 | 27.64 | $27.68 | 82900 |
| 2026-06-17 | 27.62 | $27.42 | 26900 |
| 2026-06-16 | 27.60 | $27.99 | 18000 |
| 2026-06-15 | 27.58 | $27.96 | 13836 |
| 2026-06-12 | 27.53 | $27.74 | 14700 |
| 2026-06-11 | 27.52 | $27.63 | 38400 |
| 2026-06-10 | 27.49 | $27.37 | 10400 |
| 2026-06-09 | 27.49 | $27.75 | 3807 |
| 2026-06-08 | 27.46 | $27.37 | 6647 |
| 2026-06-05 | 27.47 | $27.48 | 9836 |
| 2026-06-04 | 27.47 | $27.81 | 16000 |
| 2026-06-03 | 27.45 | $27.50 | 50908 |
| 2026-06-02 | 27.45 | $27.60 | 17400 |
| 2026-06-01 | 27.43 | $27.80 | 11945 |
| 2026-05-29 | 27.40 | $27.83 | 21312 |
| 2026-05-28 | 27.38 | $27.73 | 475819 |
| 2026-05-27 | 27.34 | $27.56 | 14700 |
| 2026-05-26 | 27.32 | $27.60 | 26030 |
| 2026-05-22 | 27.30 | $27.53 | 30700 |
| 2026-05-21 | 27.29 | $27.37 | 51706 |
| 2026-05-20 | 27.29 | $27.31 | 121811 |
| 2026-05-19 | 27.29 | $27.16 | 39709 |
| 2026-05-18 | 27.30 | $27.40 | 13000 |
| 2026-05-15 | 27.31 | $27.15 | 30818 |
| 2026-05-14 | 27.32 | $27.36 | 27100 |
| 2026-05-13 | 27.31 | $27.18 | 11709 |
| 2026-05-12 | 27.31 | $27.30 | 32000 |
| 2026-05-11 | 27.30 | $27.25 | 25100 |
| 2026-05-08 | 27.29 | $27.43 | 48100 |
| 2026-05-07 | 27.24 | $27.48 | 83700 |
| 2026-05-06 | 27.20 | $27.55 | 167407 |
| 2026-05-05 | 27.15 | $27.37 | 6524 |
| 2026-05-04 | 27.07 | $27.15 | 19441 |
| 2026-05-01 | 26.99 | $27.35 | 16434 |
| 2026-04-30 | 26.90 | $27.37 | 10041 |
| 2026-04-29 | 26.81 | $26.97 | 50119 |
| 2026-04-28 | 26.73 | $27.11 | 1800 |
| 2026-04-27 | 26.62 | $27.23 | 10400 |
| 2026-04-24 | 26.49 | $27.37 | 4124 |
| 2026-04-23 | 26.39 | $27.24 | 17200 |
| 2026-04-22 | 26.32 | $27.45 | 9739 |
| 2026-04-21 | 26.23 | $27.35 | 18100 |
| 2026-04-20 | 26.15 | $27.50 | 44900 |
| 2026-04-17 | 26.05 | $27.48 | 36325 |
| 2026-04-16 | 25.97 | $27.13 | 34841 |
| 2026-04-15 | 25.90 | $27.17 | 20400 |
| 2026-04-14 | 25.86 | $27.10 | 10900 |
| 2026-04-13 | 25.81 | $26.91 | 25300 |
| 2026-04-10 | 25.77 | $26.51 | 13800 |
| 2026-04-09 | 25.74 | $26.61 | 11900 |
| 2026-04-08 | 25.73 | $26.56 | 52700 |
| 2026-04-07 | 25.74 | $25.75 | 18737 |
| 2026-04-06 | 25.79 | $25.67 | 23400 |
| 2026-04-02 | 25.85 | $25.52 | 19100 |
| 2026-04-01 | 25.93 | $25.48 | 46200 |
| 2026-03-31 | 26.03 | $25.45 | 17000 |
| 2026-03-30 | 26.12 | $24.82 | 23500 |
| 2026-03-27 | 26.25 | $24.80 | 5142 |
| 2026-03-26 | 26.39 | $25.31 | 14543 |
| 2026-03-25 | 26.50 | $25.80 | 27547 |
| 2026-03-24 | 26.58 | $25.70 | 45324 |
| 2026-03-23 | 26.66 | $25.80 | 18500 |
| 2026-03-20 | 26.71 | $25.52 | 29500 |
| 2026-03-19 | 26.80 | $25.75 | 48400 |
| 2026-03-18 | 26.86 | $25.83 | 7600 |
| 2026-03-17 | 26.92 | $26.24 | 114100 |
| 2026-03-16 | 26.96 | $26.21 | 13900 |
| 2026-03-13 | 26.99 | $25.97 | 65500 |
| 2026-03-12 | 27.03 | $26.03 | 10736 |
| 2026-03-11 | 27.09 | $26.44 | 24018 |
| 2026-03-10 | 27.14 | $26.65 | 35916 |
| 2026-03-09 | 27.18 | $26.86 | 32000 |
| 2026-03-06 | 27.22 | $26.77 | 8525 |
| 2026-03-05 | 27.25 | $27.21 | 16700 |
| 2026-03-04 | 27.27 | $27.44 | 79500 |
| 2026-03-03 | 27.28 | $27.21 | 40700 |
| 2026-03-02 | 27.31 | $27.45 | 59100 |
| 2026-02-27 | 27.32 | $27.58 | 16949 |
| 2026-02-26 | 27.34 | $27.54 | 64832 |
| 2026-02-25 | 27.37 | $27.44 | 18700 |
| 2026-02-24 | 27.41 | $27.25 | 13601 |
| 2026-02-23 | 27.45 | $26.81 | 46113 |
| 2026-02-20 | 27.51 | $27.22 | 110300 |
| 2026-02-19 | 27.55 | $27.05 | 26936 |
| 2026-02-18 | 27.59 | $27.10 | 63400 |
| 2026-02-17 | 27.61 | $26.87 | 21806 |
| 2026-02-13 | 27.66 | $26.90 | 42200 |
| 2026-02-12 | 27.72 | $26.81 | 11534 |
| 2026-02-11 | 27.77 | $27.21 | 8912 |
| 2026-02-10 | 27.80 | $27.38 | 6600 |
| 2026-02-09 | 27.82 | $27.51 | 16323 |
| 2026-02-06 | 27.84 | $27.65 | 4027 |
| 2026-02-05 | 27.84 | $27.31 | 28730 |
| 2026-02-04 | 27.85 | $27.62 | 21900 |
| 2026-02-03 | 27.86 | $27.59 | 39244 |
| 2026-02-02 | 27.85 | $27.89 | 47600 |
| 2026-01-30 | 27.81 | $27.74 | 17300 |
| 2026-01-29 | 27.77 | $28.00 | 21000 |
| 2026-01-28 | 27.73 | $28.14 | 14627 |
| 2026-01-27 | 27.68 | $28.11 | 12714 |
| 2026-01-26 | 27.63 | $28.09 | 44545 |
| 2026-01-23 | 27.59 | $28.00 | 63304 |
| 2026-01-22 | 27.55 | $28.05 | 17200 |
| 2026-01-21 | 27.50 | $27.79 | 42403 |
| 2026-01-20 | 27.46 | $27.44 | 12500 |
| 2026-01-16 | 27.43 | $28.02 | 10949 |
| 2026-01-15 | 27.36 | $28.00 | 48501 |
| 2026-01-14 | 27.30 | $27.82 | 7000 |
| 2026-01-13 | 27.25 | $27.77 | 31520 |
| 2026-01-12 | 27.21 | $27.91 | 17914 |
| 2026-01-09 | 27.17 | $27.89 | 29900 |
| 2026-01-08 | 27.12 | $27.63 | 15645 |
| 2026-01-07 | 27.07 | $27.55 | 157539 |
| 2026-01-06 | 27.02 | $27.72 | 187400 |
| 2026-01-05 | 26.97 | $27.48 | 82240 |
| 2026-01-02 | 26.93 | $26.97 | 64020 |
| 2025-12-31 | 26.91 | $26.99 | 30941 |
| 2025-12-30 | 26.88 | $27.17 | 28804 |
| 2025-12-29 | 26.84 | $27.18 | 29400 |
| 2025-12-26 | 26.81 | $27.22 | 8900 |
| 2025-12-24 | 26.76 | $27.21 | 34449 |
| 2025-12-23 | 26.72 | $27.12 | 31524 |
| 2025-12-22 | 26.65 | $27.12 | 58436 |
| 2025-12-19 | 26.56 | $26.93 | 27903 |
| 2025-12-18 | 26.46 | $26.81 | 237000 |
| 2025-12-17 | 26.39 | $26.65 | 10900 |
| 2025-12-16 | 26.33 | $26.80 | 28948 |
| 2025-12-15 | 26.26 | $26.91 | 31001 |
| 2025-12-12 | 26.20 | $26.95 | 18402 |
| 2025-12-11 | 26.15 | $27.09 | 32500 |
| 2025-12-10 | 26.10 | $26.87 | 21119 |
| 2025-12-09 | 26.06 | $26.60 | 8700 |
| 2025-12-08 | 26.03 | $26.59 | 20702 |
| 2025-12-05 | 25.98 | $26.80 | 63800 |
| 2025-12-04 | 25.92 | $26.64 | 31201 |
| 2025-12-03 | 25.88 | $26.56 | 107900 |
| 2025-12-02 | 25.84 | $26.37 | 32200 |
| 2025-12-01 | 25.82 | $26.37 | 20940 |
| 2025-11-28 | 25.80 | $26.50 | 189971 |
| 2025-11-26 | 25.77 | $26.39 | 190000 |
| 2025-11-25 | 25.75 | $26.32 | 9100 |
| 2025-11-24 | 25.75 | $25.63 | 19946 |
| 2025-11-21 | 25.80 | $25.40 | 60900 |
| 2025-11-20 | 25.86 | $24.96 | 19147 |
| 2025-11-19 | 25.93 | $25.39 | 57325 |
| 2025-11-18 | 25.97 | $25.36 | 43622 |
| 2025-11-17 | 26.03 | $25.44 | 78000 |
| 2025-11-14 | 26.07 | $25.77 | 8300 |
| 2025-11-13 | 26.07 | $25.85 | 34217 |
| 2025-11-12 | 26.07 | $26.20 | 22700 |
| 2025-11-11 | 26.06 | $26.10 | 33000 |
| 2025-11-10 | 26.04 | $25.92 | 22646 |
| 2025-11-07 | 26.03 | $25.60 | 22700 |
| 2025-11-06 | 26.03 | $25.54 | 28500 |
| 2025-11-05 | 26.06 | $25.96 | 56438 |
| 2025-11-04 | 26.07 | $25.79 | 26800 |
| 2025-11-03 | 26.08 | $25.89 | 51621 |
| 2025-10-31 | 26.09 | $26.00 | 24633 |
| 2025-10-30 | 26.09 | $25.82 | 136600 |
| 2025-10-29 | 26.10 | $25.98 | 30500 |
| 2025-10-28 | 26.09 | $26.43 | 52941 |
| 2025-10-27 | 26.05 | $26.65 | 17100 |
| 2025-10-24 | 26.00 | $26.53 | 19100 |
| 2025-10-23 | 25.95 | $26.38 | 88335 |
| 2025-10-22 | 25.90 | $26.27 | 36537 |
| 2025-10-21 | 25.88 | $26.38 | 17100 |
| 2025-10-20 | 25.85 | $26.26 | 243300 |
| 2025-10-17 | 25.84 | $25.89 | 78504 |
| 2025-10-16 | 25.85 | $25.78 | 31032 |
| 2025-10-15 | 25.87 | $25.94 | 53333 |
| 2025-10-14 | 25.87 | $25.83 | 64930 |
| 2025-10-13 | 25.88 | $25.76 | 24800 |
| 2025-10-10 | 25.90 | $25.49 | 32014 |
| 2025-10-09 | 25.92 | $26.07 | 37147 |
| 2025-10-08 | 25.93 | $26.24 | 183500 |
| 2025-10-07 | 25.91 | $25.99 | 25324 |
| 2025-10-06 | 25.91 | $26.18 | 26130 |
| 2025-10-03 | 25.90 | $25.97 | 63000 |
| 2025-10-02 | 25.89 | $25.89 | 54039 |
| 2025-10-01 | 25.89 | $25.79 | 30002 |
| 2025-09-30 | 25.88 | $25.67 | 69400 |
| 2025-09-29 | 25.88 | $25.63 | 44300 |
| 2025-09-26 | 25.89 | $25.62 | 29800 |
| 2025-09-25 | 25.91 | $25.43 | 36800 |
| 2025-09-24 | 25.94 | $25.73 | 35700 |
| 2025-09-23 | 25.95 | $25.87 | 78900 |
| 2025-09-22 | 25.95 | $26.05 | 32600 |
| 2025-09-19 | 25.95 | $26.08 | 35516 |
| 2025-09-18 | 25.93 | $26.15 | 35502 |
| 2025-09-17 | 25.91 | $26.04 | 19900 |
| 2025-09-16 | 25.89 | $26.03 | 52500 |
| 2025-09-15 | 25.88 | $26.01 | 34117 |
| 2025-09-12 | 25.87 | $25.98 | 47300 |
| 2025-09-11 | 25.88 | $26.18 | 23900 |
| 2025-09-10 | 25.87 | $25.98 | 23102 |
| 2025-09-09 | 25.86 | $25.91 | 23100 |
| 2025-09-08 | 25.84 | $25.90 | 18307 |
| 2025-09-05 | 25.83 | $25.84 | 25300 |
| 2025-09-04 | 25.81 | $25.84 | 47029 |
| 2025-09-03 | 25.79 | $25.69 | 41945 |
| 2025-09-02 | 25.77 | $25.67 | 13339 |
| 2025-08-29 | 25.75 | $25.87 | 15700 |
| 2025-08-28 | 25.70 | $26.04 | 38000 |
| 2025-08-27 | 25.67 | $25.95 | 23400 |
| 2025-08-26 | 25.65 | $25.90 | 4200 |
| 2025-08-25 | 25.63 | $25.91 | 20237 |
| 2025-08-22 | 25.62 | $26.07 | 9200 |
| 2025-08-21 | 25.61 | $25.63 | 32500 |
| 2025-08-20 | 25.61 | $25.72 | 19300 |
| 2025-08-19 | 25.60 | $25.75 | 23500 |
| 2025-08-18 | 25.58 | $25.79 | 54600 |
| 2025-08-15 | 25.56 | $25.87 | 23911 |
| 2025-08-14 | 25.53 | $25.99 | 14219 |
| 2025-08-13 | 25.50 | $26.07 | 45600 |
| 2025-08-12 | 25.46 | $25.85 | 17300 |
| 2025-08-11 | 25.42 | $25.53 | 22300 |
| 2025-08-08 | 25.41 | $25.64 | 17035 |
| 2025-08-07 | 25.39 | $25.46 | 29000 |
| 2025-08-06 | 25.39 | $25.40 | 40100 |
| 2025-08-05 | 25.38 | $25.22 | 85500 |
| 2025-08-04 | 25.38 | $25.24 | 33200 |
| 2025-08-01 | 25.38 | $24.99 | 17101 |
| 2025-07-31 | 25.40 | $25.46 | 14700 |
| 2025-07-30 | 25.39 | $25.50 | 91944 |
| 2025-07-29 | 25.37 | $25.60 | 29830 |
| 2025-07-28 | 25.34 | $25.66 | 19300 |
| 2025-07-25 | 25.30 | $25.75 | 15600 |
| 2025-07-24 | 25.25 | $25.61 | 24200 |
| 2025-07-23 | 25.20 | $25.54 | 80326 |
| 2025-07-22 | 25.16 | $25.42 | 36816 |
| 2025-07-21 | 25.10 | $25.35 | 15300 |
| 2025-07-18 | 25.04 | $25.35 | 38500 |
| 2025-07-17 | 24.98 | $25.39 | 10700 |
| 2025-07-16 | 24.92 | $25.18 | 13841 |
| 2025-07-15 | 24.88 | $25.16 | 34900 |
| 2025-07-14 | 24.83 | $25.31 | 32200 |
| 2025-07-11 | 24.79 | $25.24 | 11245 |
| 2025-07-10 | 24.75 | $25.43 | 8800 |
| 2025-07-09 | 24.69 | $25.27 | 19900 |
| 2025-07-08 | 24.65 | $25.20 | 22723 |
| 2025-07-07 | 24.60 | $25.18 | 27006 |
| 2025-07-03 | 24.54 | $25.35 | 13200 |
| 2025-07-02 | 24.47 | $25.24 | 15739 |
| 2025-07-01 | 24.41 | $25.11 | 18842 |
| 2025-06-30 | 24.34 | $25.04 | 14111 |
| 2025-06-27 | 24.28 | $24.91 | 18800 |
| 2025-06-26 | 24.22 | $24.80 | 48400 |
| 2025-06-25 | 24.17 | $24.62 | 11249 |
| 2025-06-24 | 24.14 | $24.67 | 46600 |
| 2025-06-23 | 24.08 | $24.27 | 27740 |
| 2025-06-20 | 24.05 | $24.05 | 10759 |
| 2025-06-18 | 24.03 | $24.10 | 34742 |
| 2025-06-17 | 24.03 | $24.24 | 44800 |
| 2025-06-16 | 24.02 | $24.43 | 11200 |
| 2025-06-13 | 24.00 | $24.14 | 16012 |
| 2025-06-12 | 23.99 | $24.50 | 16500 |
| 2025-06-11 | 23.96 | $24.35 | 69200 |
| 2025-06-10 | 23.94 | $24.40 | 8805 |
| 2025-06-09 | 23.91 | $24.33 | 30100 |
| 2025-06-06 | 23.85 | $24.26 | 27149 |
| 2025-06-05 | 23.79 | $24.01 | 170000 |
| 2025-06-04 | 23.74 | $23.98 | 15800 |
| 2025-06-03 | 23.68 | $23.96 | 63800 |
| 2025-06-02 | 23.64 | $23.77 | 25942 |
| 2025-05-30 | 23.61 | $23.84 | 6049 |
| 2025-05-29 | 23.55 | $23.74 | 103500 |
| 2025-05-28 | 23.51 | $23.77 | 13700 |
| 2025-05-27 | 23.45 | $23.94 | 39100 |
| 2025-05-23 | 23.39 | $23.50 | 9543 |
| 2025-05-22 | 23.34 | $23.68 | 29500 |
| 2025-05-21 | 23.29 | $23.67 | 39925 |
| 2025-05-20 | 23.22 | $24.05 | 29100 |
| 2025-05-19 | 23.11 | $24.14 | 51030 |
| 2025-05-16 | 22.97 | $24.06 | 47800 |
| 2025-05-15 | 22.85 | $23.84 | 17900 |
| 2025-05-14 | 22.75 | $23.90 | 18000 |
| 2025-05-13 | 22.66 | $23.99 | 41900 |
| 2025-05-12 | 22.57 | $23.77 | 86908 |
| 2025-05-09 | 22.48 | $23.09 | 32400 |
| 2025-05-08 | 22.41 | $23.10 | 44700 |
| 2025-05-07 | 22.38 | $22.95 | 77600 |
| 2025-05-06 | 22.27 | $22.90 | 56700 |
| 2025-05-05 | 22.18 | $23.05 | 25436 |
| 2025-05-02 | 22.09 | $23.13 | 42000 |
| 2025-05-01 | 22.05 | $22.78 | 53300 |
| 2025-04-30 | 22.09 | $22.79 | 30120 |
| 2025-04-29 | 22.11 | $22.75 | 75200 |
| 2025-04-28 | 22.13 | $22.62 | 32519 |
| 2025-04-25 | 22.16 | $22.57 | 13524 |
| 2025-04-24 | 22.20 | $22.55 | 68402 |
| 2025-04-23 | 22.25 | $22.27 | 31800 |
| 2025-04-22 | 22.33 | $21.91 | 40414 |
| 2025-04-21 | 22.41 | $21.36 | 32000 |
| 2025-04-17 | 22.51 | $21.76 | 32134 |
| 2025-04-16 | 22.59 | $21.73 | 64700 |
| 2025-04-15 | 22.67 | $22.12 | 102132 |
| 2025-04-14 | 22.73 | $22.14 | 24900 |
| 2025-04-11 | 22.79 | $22.02 | 11746 |
| 2025-04-10 | 22.85 | $21.62 | 80647 |
| 2025-04-09 | 22.91 | $22.52 | 154949 |
| 2025-04-08 | 22.94 | $20.83 | 65200 |
| 2025-04-07 | 23.05 | $21.15 | 118149 |
| 2025-04-04 | 23.16 | $21.21 | 117948 |
| 2025-04-03 | 23.29 | $22.34 | 21400 |
| 2025-04-02 | 23.36 | $23.47 | 80700 |
| 2025-04-01 | 23.38 | $23.23 | 47243 |
| 2025-03-31 | 23.41 | $23.19 | 85823 |
| 2025-03-28 | 23.45 | $23.11 | 25400 |
| 2025-03-27 | 23.51 | $23.54 | 32348 |
| 2025-03-26 | 23.54 | $23.55 | 48418 |
| 2025-03-25 | 23.59 | $23.73 | 17103 |
| 2025-03-24 | 23.63 | $23.67 | 73700 |
| 2025-03-21 | 23.68 | $23.32 | 51249 |
| 2025-03-20 | 23.74 | $23.31 | 35841 |
| 2025-03-19 | 23.83 | $23.36 | 76225 |
| 2025-03-18 | 23.92 | $23.19 | 36430 |
| 2025-03-17 | 24.01 | $23.37 | 105200 |
| 2025-03-14 | 24.09 | $23.19 | 93300 |
| 2025-03-13 | 24.18 | $22.82 | 267200 |
| 2025-03-12 | 24.29 | $23.13 | 103707 |
| 2025-03-11 | 24.38 | $23.11 | 46700 |
| 2025-03-10 | 24.48 | $23.32 | 24000 |
| 2025-03-07 | 24.56 | $23.83 | 28003 |
| 2025-03-06 | 24.63 | $23.74 | 160500 |
| 2025-03-05 | 24.69 | $23.97 | 40000 |
| 2025-03-04 | 24.74 | $23.68 | 147230 |
| 2025-03-03 | 24.80 | $24.04 | 74900 |
| 2025-02-28 | 24.86 | $24.39 | 54600 |
| 2025-02-27 | 24.90 | $24.15 | 22100 |
| 2025-02-26 | 24.93 | $24.45 | 81014 |
| 2025-02-25 | 24.96 | $24.57 | 52900 |
| 2025-02-24 | 24.97 | $24.59 | 52022 |
| 2025-02-21 | 24.99 | $24.63 | 37000 |
| 2025-02-20 | 25.00 | $25.06 | 57200 |
| 2025-02-19 | 24.99 | $25.13 | 48700 |
| 2025-02-18 | 24.97 | $25.08 | 27100 |
| 2025-02-14 | 24.93 | $24.96 | 23128 |
| 2025-02-13 | 24.88 | $25.04 | 50102 |
| 2025-02-12 | 24.83 | $24.87 | 43300 |
| 2025-02-11 | 24.77 | $25.02 | 48109 |
| 2025-02-10 | 24.70 | $25.05 | 11900 |
| 2025-02-07 | 24.62 | $24.96 | 42600 |
| 2025-02-06 | 24.57 | $25.18 | 101800 |
| 2025-02-05 | 24.51 | $24.99 | 24700 |
| 2025-02-04 | 24.46 | $24.98 | 47000 |
| 2025-02-03 | 24.41 | $24.95 | 36400 |
| 2025-01-31 | 24.35 | $25.13 | 65000 |
| 2025-01-30 | 24.28 | $25.16 | 49221 |
| 2025-01-29 | 24.21 | $24.86 | 10538 |
| 2025-01-28 | 24.17 | $24.90 | 39340 |
| 2025-01-27 | 24.14 | $24.90 | 29000 |
| 2025-01-24 | 24.11 | $24.92 | 172717 |
| 2025-01-23 | 24.07 | $24.90 | 105500 |
| 2025-01-22 | 24.03 | $24.78 | 30800 |
| 2025-01-21 | 23.98 | $24.67 | 37200 |
| 2025-01-17 | 23.93 | $24.32 | 45600 |
| 2025-01-16 | 23.94 | $24.09 | 38700 |
| 2025-01-15 | 23.96 | $23.99 | 56029 |
| 2025-01-14 | 23.99 | $23.64 | 70929 |
| 2025-01-13 | 24.04 | $23.57 | 23703 |
| 2025-01-10 | 24.10 | $23.55 | 79604 |
| 2025-01-08 | 24.14 | $23.89 | 37600 |
| 2025-01-07 | 24.18 | $23.91 | 13800 |
| 2025-01-06 | 24.22 | $24.06 | 37917 |
| 2025-01-03 | 24.24 | $23.93 | 59500 |
| 2025-01-02 | 24.28 | $23.75 | 110800 |
| 2024-12-31 | 24.32 | $23.76 | 137700 |
| 2024-12-30 | 24.35 | $23.85 | 38500 |
| 2024-12-27 | 24.38 | $24.06 | 91200 |
| 2024-12-26 | 24.40 | $24.34 | 45021 |
| 2024-12-24 | 24.40 | $24.27 | 17718 |
| 2024-12-23 | 24.41 | $24.10 | 10000 |
| 2024-12-20 | 24.41 | $24.02 | 9626 |
| 2024-12-19 | 24.41 | $23.76 | 32631 |
| 2024-12-18 | 24.41 | $23.79 | 15000 |
| 2024-12-17 | 24.41 | $24.39 | 228416 |
| 2024-12-16 | 24.38 | $24.60 | 26447 |
| 2024-12-13 | 24.34 | $24.50 | 33905 |
| 2024-12-12 | 24.32 | $24.67 | 45000 |
| 2024-12-11 | 24.30 | $24.70 | 50300 |
| 2024-12-10 | 24.28 | $24.54 | 95105 |
| 2024-12-09 | 24.27 | $24.55 | 87908 |
| 2024-12-06 | 24.26 | $24.68 | 25911 |
| 2024-12-05 | 24.23 | $24.59 | 143200 |
| 2024-12-04 | 24.21 | $24.68 | 56100 |
| 2024-12-03 | 24.16 | $24.50 | 14123 |
| 2024-12-02 | 24.10 | $24.45 | 88100 |
| 2024-11-29 | 24.05 | $24.47 | 3335 |
| 2024-11-27 | 23.99 | $24.35 | 30638 |
| 2024-11-26 | 23.95 | $24.46 | 103304 |
| 2024-11-25 | 23.91 | $24.38 | 61600 |
| 2024-11-22 | 23.88 | $24.14 | 14428 |
| 2024-11-21 | 23.85 | $24.05 | 26411 |
| 2024-11-20 | 23.82 | $23.79 | 33400 |
| 2024-11-19 | 23.81 | $23.69 | 46732 |
| 2024-11-18 | 23.80 | $23.82 | 23444 |
| 2024-11-15 | 23.79 | $23.77 | 33327 |
| 2024-11-14 | 23.80 | $24.07 | 18317 |
| 2024-11-13 | 23.78 | $24.28 | 20900 |
| 2024-11-12 | 23.75 | $24.29 | 26300 |
| 2024-11-11 | 23.72 | $24.40 | 8149 |
| 2024-11-08 | 23.68 | $24.29 | 39115 |
| 2024-11-07 | 23.64 | $24.17 | 9245 |
| 2024-11-06 | 23.60 | $24.15 | 145700 |
| 2024-11-05 | 23.57 | $23.58 | 119000 |
| 2024-11-04 | 23.55 | $23.35 | 126001 |
| 2024-11-01 | 23.54 | $23.42 | 28446 |
| 2024-10-31 | 23.54 | $23.25 | 27545 |
| 2024-10-30 | 23.53 | $23.65 | 57900 |
| 2024-10-29 | 23.51 | $23.73 | 47630 |
| 2024-10-28 | 23.48 | $23.70 | 25300 |
| 2024-10-25 | 23.46 | $23.53 | 20601 |
| 2024-10-24 | 23.44 | $23.55 | 10406 |
| 2024-10-23 | 23.42 | $23.46 | 47600 |
| 2024-10-22 | 23.39 | $23.62 | 8800 |
| 2024-10-21 | 23.36 | $23.61 | 11918 |
| 2024-10-18 | 23.33 | $23.80 | 31344 |
| 2024-10-17 | 23.28 | $23.78 | 31600 |
| 2024-10-16 | 23.24 | $23.71 | 23300 |
| 2024-10-15 | 23.18 | $23.63 | 41300 |
| 2024-10-14 | 23.13 | $23.64 | 56100 |
| 2024-10-11 | 23.08 | $23.55 | 3551 |
| 2024-10-10 | 23.02 | $23.33 | 16925 |
| 2024-10-09 | 22.97 | $23.43 | 17216 |
| 2024-10-08 | 22.90 | $23.29 | 29739 |
| 2024-10-07 | 22.84 | $23.13 | 41932 |
| 2024-10-04 | 22.78 | $23.36 | 37943 |
| 2024-10-03 | 22.71 | $23.15 | 42122 |
| 2024-10-02 | 22.66 | $23.18 | 17500 |
| 2024-10-01 | 22.61 | $23.18 | 115000 |
| 2024-09-30 | 22.57 | $23.25 | 79834 |
| 2024-09-27 | 22.54 | $23.22 | 25800 |
| 2024-09-26 | 22.50 | $23.14 | 6100 |
| 2024-09-25 | 22.47 | $22.88 | 14903 |
| 2024-09-24 | 22.45 | $22.94 | 40346 |
| 2024-09-23 | 22.44 | $22.93 | 13439 |
| 2024-09-20 | 22.42 | $22.86 | 26700 |
| 2024-09-19 | 22.39 | $22.95 | 3643 |
| 2024-09-18 | 22.37 | $22.57 | 36500 |
| 2024-09-17 | 22.35 | $22.64 | 28300 |
| 2024-09-16 | 22.34 | $22.58 | 67919 |
| 2024-09-13 | 22.31 | $22.44 | 12732 |
| 2024-09-12 | 22.30 | $22.26 | 14104 |
| 2024-09-11 | 22.27 | $22.09 | 81300 |
| 2024-09-10 | 22.25 | $22.02 | 27200 |
| 2024-09-09 | 22.21 | $22.03 | 9200 |
| 2024-09-06 | 22.19 | $21.80 | 47004 |
| 2024-09-05 | 22.17 | $22.14 | 53200 |
| 2024-09-04 | 22.11 | $22.20 | 17210 |
| 2024-09-03 | 22.05 | $22.38 | 32134 |
| 2024-08-30 | 21.98 | $22.69 | 49726 |
| 2024-08-29 | 21.91 | $22.52 | 47700 |
| 2024-08-28 | 21.88 | $22.49 | 24100 |
| 2024-08-27 | 21.87 | $22.55 | 39823 |
| 2024-08-26 | 21.84 | $22.57 | 37643 |
| 2024-08-23 | 21.80 | $22.58 | 17032 |
| 2024-08-22 | 21.77 | $22.33 | 80100 |
| 2024-08-21 | 21.73 | $22.47 | 20824 |
| 2024-08-20 | 21.69 | $22.26 | 52913 |
| 2024-08-19 | 21.68 | $22.30 | 30341 |
| 2024-08-16 | 21.67 | $22.15 | 83800 |
| 2024-08-15 | 21.65 | $22.07 | 25500 |
| 2024-08-14 | 21.65 | $21.73 | 16400 |
| 2024-08-13 | 21.67 | $21.66 | 19249 |
| 2024-08-12 | 21.71 | $21.37 | 39828 |
| 2024-08-09 | 21.75 | $21.47 | 13600 |
| 2024-08-08 | 21.79 | $21.39 | 15633 |
| 2024-08-07 | 21.82 | $20.96 | 102516 |
| 2024-08-06 | 21.88 | $21.08 | 160135 |
| 2024-08-05 | 21.91 | $20.88 | 38500 |
| 2024-08-02 | 21.97 | $21.45 | 45611 |
| 2024-08-01 | 21.99 | $21.88 | 32038 |
| 2024-07-31 | 21.99 | $22.16 | 65700 |
| 2024-07-30 | 21.97 | $21.98 | 12300 |
| 2024-07-29 | 21.95 | $21.92 | 58800 |
| 2024-07-26 | 21.94 | $21.88 | 56000 |
| 2024-07-25 | 21.93 | $21.60 | 30700 |
| 2024-07-24 | 21.93 | $21.62 | 32516 |
| 2024-07-23 | 21.93 | $22.01 | 497300 |
| 2024-07-22 | 21.92 | $22.05 | 25700 |
| 2024-07-19 | 21.90 | $21.77 | 1314 |
| 2024-07-18 | 21.90 | $22.04 | 37432 |
| 2024-07-17 | 21.87 | $22.20 | 34729 |
| 2024-07-16 | 21.84 | $22.40 | 22230 |
| 2024-07-15 | 21.80 | $22.25 | 12945 |
| 2024-07-12 | 21.76 | $22.23 | 45300 |
| 2024-07-11 | 21.72 | $22.11 | 30815 |
| 2024-07-10 | 21.69 | $22.01 | 77503 |
| 2024-07-09 | 21.66 | $21.83 | 23911 |
| 2024-07-08 | 21.64 | $21.91 | 33842 |
| 2024-07-05 | 21.62 | $21.93 | 13436 |
| 2024-07-03 | 21.60 | $21.81 | 22841 |
| 2024-07-02 | 21.57 | $21.80 | 35216 |
| 2024-07-01 | 21.55 | $21.64 | 57700 |
| 2024-06-28 | 21.53 | $21.66 | 36336 |
| 2024-06-27 | 21.50 | $21.69 | 36800 |
| 2024-06-26 | 21.48 | $21.58 | 47334 |
| 2024-06-25 | 21.46 | $21.65 | 23741 |
| 2024-06-24 | 21.46 | $21.75 | 151138 |
| 2024-06-21 | 21.44 | $21.72 | 141200 |
| 2024-06-20 | 21.43 | $21.70 | 160031 |
| 2024-06-18 | 21.44 | $21.58 | 174636 |
| 2024-06-17 | 21.45 | $21.63 | 192626 |
| 2024-06-14 | 21.46 | $21.43 | 77000 |
| 2024-06-13 | 21.48 | $21.46 | 54500 |
| 2024-06-12 | 21.50 | $21.59 | 18000 |
| 2024-06-11 | 21.51 | $21.42 | 82700 |
| 2024-06-10 | 21.52 | $21.44 | 17722 |
| 2024-06-07 | 21.53 | $21.44 | 102947 |
| 2024-06-06 | 21.54 | $21.49 | 50436 |
| 2024-06-05 | 21.54 | $21.48 | 8700 |
| 2024-06-04 | 21.53 | $21.33 | 40000 |
| 2024-06-03 | 21.54 | $21.32 | 57849 |
| 2024-05-31 | 21.53 | $21.28 | 18000 |
| 2024-05-30 | 21.52 | $21.07 | 38127 |
| 2024-05-29 | 21.51 | $21.17 | 81500 |
| 2024-05-28 | 21.49 | $21.34 | 16500 |
| 2024-05-24 | 21.48 | $21.46 | 36600 |
| 2024-05-23 | 21.47 | $21.39 | 55727 |
| 2024-05-22 | 21.45 | $21.67 | 27529 |
| 2024-05-21 | 21.43 | $21.74 | 41824 |
| 2024-05-20 | 21.41 | $21.82 | 75431 |
| 2024-05-17 | 21.36 | $21.86 | 45400 |
| 2024-05-16 | 21.31 | $21.85 | 30442 |
| 2024-05-15 | 21.26 | $21.88 | 29500 |
| 2024-05-14 | 21.22 | $21.73 | 17423 |
| 2024-05-13 | 21.18 | $21.59 | 25800 |
| 2024-05-10 | 21.15 | $21.67 | 48600 |
| 2024-05-09 | 21.13 | $21.59 | 79000 |
| 2024-05-08 | 21.13 | $21.47 | 66200 |
| 2024-05-07 | 21.14 | $21.43 | 51018 |
| 2024-05-06 | 21.16 | $21.39 | 49700 |
| 2024-05-03 | 21.18 | $21.23 | 41400 |
| 2024-05-02 | 21.21 | $21.05 | 15200 |
| 2024-05-01 | 21.23 | $20.85 | 146839 |
| 2024-04-30 | 21.28 | $20.84 | 13520 |
| 2024-04-29 | 21.33 | $21.15 | 38700 |
| 2024-04-26 | 21.37 | $21.19 | 71709 |
| 2024-04-25 | 21.41 | $21.07 | 43300 |
| 2024-04-24 | 21.45 | $21.26 | 34541 |
| 2024-04-23 | 21.47 | $21.20 | 31400 |
| 2024-04-22 | 21.50 | $20.95 | 9913 |
| 2024-04-19 | 21.54 | $20.82 | 30647 |
| 2024-04-18 | 21.60 | $20.88 | 37300 |
| 2024-04-17 | 21.64 | $20.96 | 63049 |
| 2024-04-16 | 21.67 | $21.02 | 20249 |
| 2024-04-15 | 21.68 | $21.03 | 91400 |
| 2024-04-12 | 21.69 | $21.24 | 44943 |
| 2024-04-11 | 21.70 | $21.60 | 67600 |
| 2024-04-10 | 21.69 | $21.58 | 49100 |
| 2024-04-09 | 21.68 | $21.83 | 24400 |
| 2024-04-08 | 21.66 | $21.82 | 22100 |
| 2024-04-05 | 21.63 | $21.80 | 35120 |
| 2024-04-04 | 21.61 | $21.60 | 334600 |
| 2024-04-03 | 21.59 | $21.85 | 45300 |
| 2024-04-02 | 21.55 | $21.79 | 32900 |
| 2024-04-01 | 21.53 | $21.91 | 61004 |
| 2024-03-28 | 21.50 | $21.94 | 19800 |
| 2024-03-27 | 21.47 | $21.89 | 15000 |
| 2024-03-26 | 21.43 | $21.70 | 33119 |
| 2024-03-25 | 21.40 | $21.71 | 31000 |
| 2024-03-22 | 21.36 | $21.85 | 6414 |
| 2024-03-21 | 21.33 | $21.90 | 15900 |
| 2024-03-20 | 21.29 | $21.74 | 46000 |
| 2024-03-19 | 21.23 | $21.52 | 54115 |
| 2024-03-18 | 21.19 | $21.36 | 17125 |
| 2024-03-15 | 21.16 | $21.23 | 30603 |
| 2024-03-14 | 21.15 | $21.30 | 9613 |
| 2024-03-13 | 21.12 | $21.44 | 115700 |
| 2024-03-12 | 21.08 | $21.49 | 22800 |
| 2024-03-11 | 21.05 | $21.28 | 21600 |
| 2024-03-08 | 21.03 | $21.31 | 17400 |
| 2024-03-07 | 21.00 | $21.36 | 95200 |
| 2024-03-06 | 20.97 | $21.22 | 40839 |
| 2024-03-05 | 20.93 | $21.12 | 42200 |
| 2024-03-04 | 20.89 | $21.26 | 52500 |
| 2024-03-01 | 20.86 | $21.35 | 23002 |
| 2024-02-29 | 20.81 | $21.28 | 26939 |
| 2024-02-28 | 20.75 | $21.12 | 125500 |
| 2024-02-27 | 20.71 | $21.10 | 22400 |
| 2024-02-26 | 20.67 | $21.04 | 75906 |
| 2024-02-23 | 20.63 | $21.12 | 65100 |
| 2024-02-22 | 20.58 | $21.07 | 24907 |
| 2024-02-21 | 20.53 | $20.71 | 28400 |
| 2024-02-20 | 20.49 | $20.70 | 25241 |
| 2024-02-16 | 20.46 | $20.78 | 85500 |
| 2024-02-15 | 20.41 | $20.88 | 32700 |
| 2024-02-14 | 20.35 | $20.77 | 27200 |
| 2024-02-13 | 20.29 | $20.55 | 54800 |
| 2024-02-12 | 20.24 | $20.91 | 2304 |
| 2024-02-09 | 20.19 | $20.89 | 53449 |
| 2024-02-08 | 20.13 | $20.79 | 32800 |
| 2024-02-07 | 20.08 | $20.67 | 66400 |
| 2024-02-06 | 20.04 | $20.48 | 161949 |
| 2024-02-05 | 20.01 | $20.41 | 37844 |
| 2024-02-02 | 19.96 | $20.57 | 78800 |
| 2024-02-01 | 19.91 | $20.30 | 83106 |
| 2024-01-31 | 19.87 | $20.04 | 31700 |
| 2024-01-30 | 19.86 | $20.40 | 28200 |
| 2024-01-29 | 19.83 | $20.37 | 30600 |
| 2024-01-26 | 19.81 | $20.24 | 103427 |
| 2024-01-25 | 19.79 | $20.12 | 29443 |
| 2024-01-24 | 19.78 | $19.99 | 25812 |
| 2024-01-23 | 19.78 | $20.03 | 32700 |
| 2024-01-22 | 19.77 | $19.94 | 38936 |
| 2024-01-19 | 19.75 | $19.89 | 22600 |
| 2024-01-18 | 19.75 | $19.71 | 6000 |
| 2024-01-17 | 19.76 | $19.51 | 31700 |
| 2024-01-16 | 19.77 | $19.63 | 27500 |
| 2024-01-12 | 19.77 | $19.76 | 15044 |
| 2024-01-11 | 19.76 | $19.78 | 33440 |
| 2024-01-10 | 19.73 | $19.85 | 53724 |
| 2024-01-09 | 19.69 | $19.74 | 64100 |
| 2024-01-08 | 19.66 | $19.84 | 68403 |
| 2024-01-05 | 19.62 | $19.52 | 200800 |
| 2024-01-04 | 19.58 | $19.50 | 44016 |
| 2024-01-03 | 19.55 | $19.56 | 160837 |
| 2024-01-02 | 19.53 | $19.75 | 51440 |
| 2023-12-29 | 19.49 | $19.88 | 6100 |
| 2023-12-28 | 19.44 | $19.95 | 35400 |
| 2023-12-27 | 19.38 | $19.90 | 5900 |
| 2023-12-26 | 19.32 | $19.93 | 10100 |
| 2023-12-22 | 19.26 | $19.86 | 28100 |
| 2023-12-21 | 19.20 | $19.86 | 17800 |
| 2023-12-20 | 19.14 | $19.63 | 57308 |
| 2023-12-19 | 19.09 | $19.93 | 347045 |
| 2023-12-18 | 19.04 | $19.78 | 47100 |
| 2023-12-15 | 18.98 | $19.68 | 22217 |
| 2023-12-14 | 18.92 | $19.69 | 45713 |
| 2023-12-13 | 18.87 | $19.48 | 33642 |
| 2023-12-12 | 18.82 | $19.22 | 25300 |
| 2023-12-11 | 18.77 | $19.12 | 17324 |
| 2023-12-08 | 18.72 | $19.07 | 17146 |
| 2023-12-07 | 18.67 | $19.02 | 7943 |
| 2023-12-06 | 18.62 | $18.84 | 17400 |
| 2023-12-05 | 18.59 | $18.92 | 33740 |
| 2023-12-04 | 18.55 | $19.02 | 21849 |
| 2023-12-01 | 18.51 | $19.09 | 62718 |
| 2023-11-30 | 18.45 | $18.90 | 23500 |
| 2023-11-29 | 18.39 | $18.74 | 101716 |
| 2023-11-28 | 18.33 | $18.66 | 53612 |
| 2023-11-27 | 18.26 | $18.69 | 86800 |
| 2023-11-24 | 18.18 | $18.72 | 21827 |
| 2023-11-22 | 18.11 | $18.69 | 123441 |
| 2023-11-21 | 18.04 | $18.63 | 36700 |
| 2023-11-20 | 18.00 | $18.77 | 74700 |
| 2023-11-17 | 17.94 | $18.63 | 107808 |
| 2023-11-16 | 17.90 | $18.58 | 113700 |
| 2023-11-15 | 17.86 | $18.62 | 11900 |
| 2023-11-14 | 17.83 | $18.52 | 133309 |
| 2023-11-13 | 17.83 | $18.12 | 5210 |
| 2023-11-10 | 17.83 | $18.16 | 33500 |
| 2023-11-09 | 17.83 | $18.00 | 58200 |
| 2023-11-08 | 17.84 | $18.19 | 235200 |
| 2023-11-07 | 17.85 | $18.17 | 4700 |
| 2023-11-06 | 17.85 | $18.17 | 47505 |
| 2023-11-03 | 17.85 | $18.19 | 22313 |
| 2023-11-02 | 17.85 | $17.94 | 16900 |
| 2023-11-01 | 17.85 | $17.61 | 41740 |
| 2023-10-31 | 17.86 | $17.48 | 26000 |
| 2023-10-30 | 17.88 | $17.30 | 30106 |
| 2023-10-27 | 17.91 | $17.07 | 27000 |
| 2023-10-26 | 17.96 | $17.26 | 50100 |
| 2023-10-25 | 18.01 | $17.45 | 79200 |
| 2023-10-24 | 18.04 | $17.76 | 11200 |
| 2023-10-23 | 18.05 | $17.62 | 24910 |
| 2023-10-20 | 18.08 | $17.70 | 7900 |
| 2023-10-19 | 18.10 | $17.90 | 40100 |
| 2023-10-18 | 18.12 | $18.07 | 44900 |
| 2023-10-17 | 18.14 | $18.34 | 9500 |
| 2023-10-16 | 18.16 | $18.31 | 10600 |
| 2023-10-13 | 18.18 | $18.06 | 9327 |
| 2023-10-12 | 18.21 | $18.17 | 31400 |
| 2023-10-11 | 18.24 | $18.33 | 54400 |
| 2023-10-10 | 18.25 | $18.28 | 28800 |
| 2023-10-09 | 18.27 | $18.17 | 22200 |
| 2023-10-06 | 18.30 | $18.11 | 25000 |
| 2023-10-05 | 18.33 | $17.93 | 224100 |
| 2023-10-04 | 18.36 | $17.92 | 228518 |
| 2023-10-03 | 18.40 | $17.78 | 147422 |
| 2023-10-02 | 18.45 | $18.06 | 43300 |
| 2023-09-29 | 18.50 | $18.07 | 192816 |
| 2023-09-28 | 18.54 | $18.13 | 26600 |
| 2023-09-27 | 18.58 | $17.99 | 165802 |
| 2023-09-26 | 18.63 | $17.97 | 77100 |
| 2023-09-25 | 18.66 | $18.24 | 181800 |
| 2023-09-22 | 18.67 | $18.19 | 24900 |
| 2023-09-21 | 18.68 | $18.25 | 59221 |
| 2023-09-20 | 18.70 | $18.54 | 32803 |
| 2023-09-19 | 18.69 | $18.65 | 186300 |
| 2023-09-18 | 18.68 | $18.69 | 46706 |
| 2023-09-15 | 18.67 | $18.63 | 22400 |
| 2023-09-14 | 18.66 | $18.81 | 30910 |
| 2023-09-13 | 18.65 | $18.67 | 22700 |
| 2023-09-12 | 18.65 | $18.68 | 44100 |
| 2023-09-11 | 18.67 | $18.76 | 45633 |
| 2023-09-08 | 18.67 | $18.65 | 19200 |
| 2023-09-07 | 18.69 | $18.61 | 48136 |
| 2023-09-06 | 18.71 | $18.68 | 244228 |
| 2023-09-05 | 18.73 | $18.78 | 31900 |
| 2023-09-01 | 18.74 | $18.97 | 16900 |
| 2023-08-31 | 18.74 | $18.94 | 119713 |
| 2023-08-30 | 18.74 | $18.94 | 40336 |
| 2023-08-29 | 18.75 | $18.87 | 11013 |
| 2023-08-28 | 18.77 | $18.65 | 11036 |
| 2023-08-25 | 18.80 | $18.49 | 17200 |
| 2023-08-24 | 18.84 | $18.30 | 101331 |
| 2023-08-23 | 18.88 | $18.60 | 117212 |
| 2023-08-22 | 18.90 | $18.41 | 160416 |
| 2023-08-21 | 18.94 | $18.47 | 142820 |
| 2023-08-18 | 18.97 | $18.39 | 125100 |
| 2023-08-17 | 19.00 | $18.47 | 229800 |
| 2023-08-16 | 19.03 | $18.61 | 45421 |
| 2023-08-15 | 19.07 | $18.77 | 75931 |
| 2023-08-14 | 19.09 | $18.98 | 11200 |
| 2023-08-11 | 19.09 | $18.91 | 31633 |
| 2023-08-10 | 19.10 | $18.94 | 41401 |
| 2023-08-09 | 19.11 | $18.95 | 15500 |
| 2023-08-08 | 19.11 | $19.08 | 46209 |
| 2023-08-07 | 19.09 | $19.14 | 31906 |
| 2023-08-04 | 19.06 | $18.93 | 4400 |
| 2023-08-03 | 19.04 | $18.99 | 25739 |
| 2023-08-02 | 19.01 | $19.06 | 45100 |
| 2023-08-01 | 18.98 | $19.28 | 52406 |
| 2023-07-31 | 18.95 | $19.24 | 6500 |
| 2023-07-28 | 18.92 | $19.20 | 17700 |
| 2023-07-27 | 18.88 | $19.08 | 14942 |
| 2023-07-26 | 18.84 | $19.16 | 66600 |
| 2023-07-25 | 18.79 | $19.07 | 3700 |
| 2023-07-24 | 18.74 | $19.09 | 64800 |
| 2023-07-21 | 18.68 | $19.06 | 31400 |
| 2023-07-20 | 18.63 | $19.13 | 198302 |
| 2023-07-19 | 18.58 | $19.26 | 31541 |
| 2023-07-18 | 18.52 | $19.18 | 48200 |
| 2023-07-17 | 18.47 | $19.07 | 18649 |
| 2023-07-14 | 18.43 | $19.01 | 46700 |
| 2023-07-13 | 18.38 | $19.15 | 15200 |
| 2023-07-12 | 18.33 | $18.93 | 31600 |
| 2023-07-11 | 18.28 | $18.77 | 47403 |
| 2023-07-10 | 18.23 | $18.54 | 32229 |
| 2023-07-07 | 18.20 | $18.45 | 7846 |
| 2023-07-06 | 18.16 | $18.43 | 15049 |
| 2023-07-05 | 18.13 | $18.58 | 15300 |
| 2023-07-03 | 18.09 | $18.64 | 4900 |
| 2023-06-30 | 18.04 | $18.60 | 17900 |
| 2023-06-29 | 17.99 | $18.40 | 22000 |
| 2023-06-28 | 17.93 | $18.27 | 2500 |
| 2023-06-27 | 17.89 | $18.24 | 9021 |
| 2023-06-26 | 17.85 | $17.95 | 12102 |
| 2023-06-23 | 17.81 | $18.03 | 63300 |
| 2023-06-22 | 17.77 | $18.06 | 19005 |
| 2023-06-21 | 17.74 | $18.00 | 16419 |
| 2023-06-20 | 17.72 | $18.11 | 49828 |
| 2023-06-16 | 17.69 | $18.14 | 73200 |
| 2023-06-15 | 17.67 | $18.29 | 31100 |
| 2023-06-14 | 17.63 | $18.06 | 24007 |
| 2023-06-13 | 17.59 | $18.07 | 33301 |
| 2023-06-12 | 17.55 | $17.97 | 14208 |
| 2023-06-09 | 17.52 | $17.80 | 13605 |
| 2023-06-08 | 17.49 | $17.81 | 15815 |
| 2023-06-07 | 17.46 | $17.80 | 27225 |
| 2023-06-06 | 17.43 | $17.83 | 57300 |
| 2023-06-05 | 17.40 | $17.68 | 135400 |
| 2023-06-02 | 17.37 | $17.78 | 12921 |
| 2023-06-01 | 17.33 | $17.44 | 18300 |
| 2023-05-31 | 17.31 | $17.28 | 6704 |
| 2023-05-30 | 17.31 | $17.41 | 32600 |
| 2023-05-26 | 17.32 | $17.46 | 5200 |
| 2023-05-25 | 17.32 | $17.17 | 147700 |
| 2023-05-24 | 17.33 | $17.21 | 34900 |
| 2023-05-23 | 17.32 | $17.39 | 87000 |
| 2023-05-22 | 17.30 | $17.65 | 20001 |
| 2023-05-19 | 17.28 | $17.62 | 8100 |
| 2023-05-18 | 17.27 | $17.69 | 35400 |
| 2023-05-17 | 17.25 | $17.52 | 12328 |
| 2023-05-16 | 17.24 | $17.24 | 36427 |
| 2023-05-15 | 17.25 | $17.32 | 102400 |
| 2023-05-12 | 17.25 | $17.22 | 100600 |
| 2023-05-11 | 17.25 | $17.25 | 109100 |
| 2023-05-10 | 17.25 | $17.24 | 65839 |
| 2023-05-09 | 17.23 | $17.19 | 31044 |
| 2023-05-08 | 17.23 | $17.22 | 21602 |
| 2023-05-05 | 17.22 | $17.19 | 6000 |
| 2023-05-04 | 17.21 | $16.90 | 37822 |
| 2023-05-03 | 17.21 | $17.10 | 96800 |
| 2023-05-02 | 17.20 | $17.26 | 69514 |
| 2023-05-01 | 17.20 | $17.53 | 78300 |
| 2023-04-28 | 17.18 | $17.51 | 13600 |
| 2023-04-27 | 17.15 | $17.36 | 50400 |
| 2023-04-26 | 17.12 | $16.95 | 79249 |
| 2023-04-25 | 17.10 | $17.03 | 400 |
| 2023-04-24 | 17.08 | $17.34 | 727 |
| 2023-04-21 | 17.04 | $17.35 | 51715 |
| 2023-04-20 | 17.00 | $17.27 | 181734 |
| 2023-04-19 | 16.96 | $17.36 | 56108 |
| 2023-04-18 | 16.93 | $17.38 | 39600 |
| 2023-04-17 | 16.88 | $17.32 | 64539 |
| 2023-04-14 | 16.83 | $17.25 | 107247 |
| 2023-04-13 | 16.80 | $17.19 | 56507 |
| 2023-04-12 | 16.76 | $16.96 | 28500 |
| 2023-04-11 | 16.73 | $17.04 | 3547 |
| 2023-04-10 | 16.68 | $17.03 | 59800 |
| 2023-04-06 | 16.64 | $16.97 | 155300 |
| 2023-04-05 | 16.63 | $16.95 | 274900 |
| 2023-04-04 | 16.63 | $17.04 | 169100 |
| 2023-04-03 | 16.63 | $17.22 | 82314 |
| 2023-03-31 | 16.63 | $17.16 | 11700 |
| 2023-03-30 | 16.64 | $16.85 | 6146 |
| 2023-03-29 | 16.64 | $16.79 | 6530 |
| 2023-03-28 | 16.64 | $16.55 | 31047 |
| 2023-03-27 | 16.66 | $16.58 | 9940 |
| 2023-03-24 | 16.67 | $16.50 | 48600 |
| 2023-03-23 | 16.69 | $16.49 | 7100 |
| 2023-03-22 | 16.71 | $16.51 | 21100 |
| 2023-03-21 | 16.74 | $16.78 | 8300 |
| 2023-03-20 | 16.75 | $16.47 | 13900 |
| 2023-03-17 | 16.80 | $16.35 | 15025 |
| 2023-03-16 | 16.85 | $16.60 | 85543 |
| 2023-03-15 | 16.91 | $16.30 | 37537 |
| 2023-03-14 | 16.97 | $16.41 | 29900 |
| 2023-03-13 | 17.03 | $16.12 | 44200 |
| 2023-03-10 | 17.09 | $16.24 | 71300 |
| 2023-03-09 | 17.15 | $16.61 | 18303 |
| 2023-03-08 | 17.20 | $17.08 | 89407 |
| 2023-03-07 | 17.23 | $17.02 | 82907 |
| 2023-03-06 | 17.26 | $17.22 | 57743 |
| 2023-03-03 | 17.29 | $17.25 | 29200 |
| 2023-03-02 | 17.31 | $16.94 | 80100 |
| 2023-03-01 | 17.34 | $16.79 | 78400 |
| 2023-02-28 | 17.36 | $16.88 | 8621 |
| 2023-02-27 | 17.37 | $16.85 | 27415 |
| 2023-02-24 | 17.38 | $16.81 | 20330 |
| 2023-02-23 | 17.39 | $17.00 | 44800 |
| 2023-02-22 | 17.39 | $17.01 | 184434 |
| 2023-02-21 | 17.38 | $17.02 | 57100 |
| 2023-02-17 | 17.37 | $17.43 | 63031 |
| 2023-02-16 | 17.33 | $17.51 | 143600 |
| 2023-02-15 | 17.27 | $17.69 | 97700 |
| 2023-02-14 | 17.21 | $17.57 | 208100 |
| 2023-02-13 | 17.16 | $17.54 | 185437 |
| 2023-02-10 | 17.12 | $17.36 | 166632 |
| 2023-02-09 | 17.08 | $17.40 | 60703 |
| 2023-02-08 | 17.04 | $17.57 | 167500 |
| 2023-02-07 | 16.98 | $17.80 | 245501 |
| 2023-02-06 | 16.90 | $17.60 | 72447 |
| 2023-02-03 | 16.83 | $17.69 | 188800 |
| 2023-02-02 | 16.74 | $17.83 | 48000 |
| 2023-02-01 | 16.64 | $17.46 | 616130 |
| 2023-01-31 | 16.56 | $17.23 | 327600 |
| 2023-01-30 | 16.48 | $16.96 | 1.3M |
| 2023-01-27 | 16.42 | $17.12 | 393300 |
| 2023-01-26 | 16.34 | $17.09 | 4.4M |
| 2023-01-25 | 16.26 | $16.89 | 4.5M |
| 2023-01-24 | 16.20 | $16.85 | 279643 |
| 2023-01-23 | 16.13 | $16.85 | 579900 |
| 2023-01-20 | 16.08 | $16.66 | 59405 |
| 2023-01-19 | 16.02 | $16.25 | 125000 |
| 2023-01-18 | 15.98 | $16.41 | 51632 |
| 2023-01-17 | 15.94 | $16.66 | 63000 |
| 2023-01-13 | 15.90 | $16.68 | 80138 |
| 2023-01-12 | 15.89 | $16.68 | 9430 |
| 2023-01-11 | 15.88 | $16.55 | 116348 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
28.32
2026-07-24
Close Price
$28.44
Vol: 11637
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.02
Average
22.43
Maximum
28.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.32 | $28.44 | 11637 |
| 2026-07-23 | 28.30 | $28.32 | 45947 |
| 2026-07-22 | 28.30 | $28.39 | 18300 |
| 2026-07-21 | 28.29 | $28.38 | 5847 |
| 2026-07-20 | 28.29 | $28.46 | 24500 |
| 2026-07-17 | 28.27 | $28.58 | 26400 |
| 2026-07-16 | 28.23 | $28.90 | 10800 |
| 2026-07-15 | 28.16 | $28.67 | 22200 |
| 2026-07-14 | 28.11 | $28.54 | 7650 |
| 2026-07-13 | 28.06 | $28.58 | 6032 |
| 2026-07-10 | 28.01 | $28.58 | 44200 |
| 2026-07-09 | 27.95 | $28.36 | 2827 |
| 2026-07-08 | 27.91 | $28.25 | 27319 |
| 2026-07-07 | 27.87 | $28.49 | 11643 |
| 2026-07-06 | 27.81 | $28.59 | 32500 |
| 2026-07-02 | 27.72 | $28.44 | 8800 |
| 2026-07-01 | 27.65 | $28.21 | 21400 |
| 2026-06-30 | 27.59 | $27.95 | 21500 |
| 2026-06-29 | 27.55 | $27.74 | 3200 |
| 2026-06-26 | 27.53 | $27.59 | 15406 |
| 2026-06-25 | 27.53 | $27.50 | 9800 |
| 2026-06-24 | 27.53 | $27.42 | 48440 |
| 2026-06-23 | 27.54 | $27.19 | 46507 |
| 2026-06-22 | 27.58 | $27.36 | 32500 |
| 2026-06-18 | 27.60 | $27.68 | 82900 |
| 2026-06-17 | 27.59 | $27.42 | 26900 |
| 2026-06-16 | 27.61 | $27.99 | 18000 |
| 2026-06-15 | 27.57 | $27.96 | 13836 |
| 2026-06-12 | 27.53 | $27.74 | 14700 |
| 2026-06-11 | 27.51 | $27.63 | 38400 |
| 2026-06-10 | 27.49 | $27.37 | 10400 |
| 2026-06-09 | 27.50 | $27.75 | 3807 |
| 2026-06-08 | 27.48 | $27.37 | 6647 |
| 2026-06-05 | 27.49 | $27.48 | 9836 |
| 2026-06-04 | 27.49 | $27.81 | 16000 |
| 2026-06-03 | 27.46 | $27.50 | 50908 |
| 2026-06-02 | 27.45 | $27.60 | 17400 |
| 2026-06-01 | 27.44 | $27.80 | 11945 |
| 2026-05-29 | 27.40 | $27.83 | 21312 |
| 2026-05-28 | 27.35 | $27.73 | 475819 |
| 2026-05-27 | 27.32 | $27.56 | 14700 |
| 2026-05-26 | 27.29 | $27.60 | 26030 |
| 2026-05-22 | 27.26 | $27.53 | 30700 |
| 2026-05-21 | 27.23 | $27.37 | 51706 |
| 2026-05-20 | 27.21 | $27.31 | 121811 |
| 2026-05-19 | 27.20 | $27.16 | 39709 |
| 2026-05-18 | 27.21 | $27.40 | 13000 |
| 2026-05-15 | 27.19 | $27.15 | 30818 |
| 2026-05-14 | 27.19 | $27.36 | 27100 |
| 2026-05-13 | 27.17 | $27.18 | 11709 |
| 2026-05-12 | 27.17 | $27.30 | 32000 |
| 2026-05-11 | 27.16 | $27.25 | 25100 |
| 2026-05-08 | 27.15 | $27.43 | 48100 |
| 2026-05-07 | 27.12 | $27.48 | 83700 |
| 2026-05-06 | 27.08 | $27.55 | 167407 |
| 2026-05-05 | 27.03 | $27.37 | 6524 |
| 2026-05-04 | 27.00 | $27.15 | 19441 |
| 2026-05-01 | 26.98 | $27.35 | 16434 |
| 2026-04-30 | 26.94 | $27.37 | 10041 |
| 2026-04-29 | 26.90 | $26.97 | 50119 |
| 2026-04-28 | 26.89 | $27.11 | 1800 |
| 2026-04-27 | 26.86 | $27.23 | 10400 |
| 2026-04-24 | 26.83 | $27.37 | 4124 |
| 2026-04-23 | 26.77 | $27.24 | 17200 |
| 2026-04-22 | 26.72 | $27.45 | 9739 |
| 2026-04-21 | 26.64 | $27.35 | 18100 |
| 2026-04-20 | 26.57 | $27.50 | 44900 |
| 2026-04-17 | 26.47 | $27.48 | 36325 |
| 2026-04-16 | 26.36 | $27.13 | 34841 |
| 2026-04-15 | 26.28 | $27.17 | 20400 |
| 2026-04-14 | 26.19 | $27.10 | 10900 |
| 2026-04-13 | 26.09 | $26.91 | 25300 |
| 2026-04-10 | 26.01 | $26.51 | 13800 |
| 2026-04-09 | 25.96 | $26.61 | 11900 |
| 2026-04-08 | 25.89 | $26.56 | 52700 |
| 2026-04-07 | 25.82 | $25.75 | 18737 |
| 2026-04-06 | 25.82 | $25.67 | 23400 |
| 2026-04-02 | 25.84 | $25.52 | 19100 |
| 2026-04-01 | 25.87 | $25.48 | 46200 |
| 2026-03-31 | 25.91 | $25.45 | 17000 |
| 2026-03-30 | 25.96 | $24.82 | 23500 |
| 2026-03-27 | 26.08 | $24.80 | 5142 |
| 2026-03-26 | 26.22 | $25.31 | 14543 |
| 2026-03-25 | 26.31 | $25.80 | 27547 |
| 2026-03-24 | 26.37 | $25.70 | 45324 |
| 2026-03-23 | 26.44 | $25.80 | 18500 |
| 2026-03-20 | 26.50 | $25.52 | 29500 |
| 2026-03-19 | 26.61 | $25.75 | 48400 |
| 2026-03-18 | 26.70 | $25.83 | 7600 |
| 2026-03-17 | 26.79 | $26.24 | 114100 |
| 2026-03-16 | 26.85 | $26.21 | 13900 |
| 2026-03-13 | 26.91 | $25.97 | 65500 |
| 2026-03-12 | 27.01 | $26.03 | 10736 |
| 2026-03-11 | 27.12 | $26.44 | 24018 |
| 2026-03-10 | 27.19 | $26.65 | 35916 |
| 2026-03-09 | 27.24 | $26.86 | 32000 |
| 2026-03-06 | 27.28 | $26.77 | 8525 |
| 2026-03-05 | 27.34 | $27.21 | 16700 |
| 2026-03-04 | 27.35 | $27.44 | 79500 |
| 2026-03-03 | 27.34 | $27.21 | 40700 |
| 2026-03-02 | 27.36 | $27.45 | 59100 |
| 2026-02-27 | 27.35 | $27.58 | 16949 |
| 2026-02-26 | 27.32 | $27.54 | 64832 |
| 2026-02-25 | 27.30 | $27.44 | 18700 |
| 2026-02-24 | 27.28 | $27.25 | 13601 |
| 2026-02-23 | 27.29 | $26.81 | 46113 |
| 2026-02-20 | 27.34 | $27.22 | 110300 |
| 2026-02-19 | 27.35 | $27.05 | 26936 |
| 2026-02-18 | 27.38 | $27.10 | 63400 |
| 2026-02-17 | 27.41 | $26.87 | 21806 |
| 2026-02-13 | 27.47 | $26.90 | 42200 |
| 2026-02-12 | 27.53 | $26.81 | 11534 |
| 2026-02-11 | 27.61 | $27.21 | 8912 |
| 2026-02-10 | 27.65 | $27.38 | 6600 |
| 2026-02-09 | 27.68 | $27.51 | 16323 |
| 2026-02-06 | 27.69 | $27.65 | 4027 |
| 2026-02-05 | 27.70 | $27.31 | 28730 |
| 2026-02-04 | 27.74 | $27.62 | 21900 |
| 2026-02-03 | 27.75 | $27.59 | 39244 |
| 2026-02-02 | 27.77 | $27.89 | 47600 |
| 2026-01-30 | 27.75 | $27.74 | 17300 |
| 2026-01-29 | 27.76 | $28.00 | 21000 |
| 2026-01-28 | 27.73 | $28.14 | 14627 |
| 2026-01-27 | 27.69 | $28.11 | 12714 |
| 2026-01-26 | 27.64 | $28.09 | 44545 |
| 2026-01-23 | 27.59 | $28.00 | 63304 |
| 2026-01-22 | 27.55 | $28.05 | 17200 |
| 2026-01-21 | 27.50 | $27.79 | 42403 |
| 2026-01-20 | 27.47 | $27.44 | 12500 |
| 2026-01-16 | 27.47 | $28.02 | 10949 |
| 2026-01-15 | 27.41 | $28.00 | 48501 |
| 2026-01-14 | 27.35 | $27.82 | 7000 |
| 2026-01-13 | 27.30 | $27.77 | 31520 |
| 2026-01-12 | 27.25 | $27.91 | 17914 |
| 2026-01-09 | 27.19 | $27.89 | 29900 |
| 2026-01-08 | 27.11 | $27.63 | 15645 |
| 2026-01-07 | 27.06 | $27.55 | 157539 |
| 2026-01-06 | 27.01 | $27.72 | 187400 |
| 2026-01-05 | 26.93 | $27.48 | 82240 |
| 2026-01-02 | 26.87 | $26.97 | 64020 |
| 2025-12-31 | 26.86 | $26.99 | 30941 |
| 2025-12-30 | 26.85 | $27.17 | 28804 |
| 2025-12-29 | 26.81 | $27.18 | 29400 |
| 2025-12-26 | 26.78 | $27.22 | 8900 |
| 2025-12-24 | 26.73 | $27.21 | 34449 |
| 2025-12-23 | 26.68 | $27.12 | 31524 |
| 2025-12-22 | 26.63 | $27.12 | 58436 |
| 2025-12-19 | 26.58 | $26.93 | 27903 |
| 2025-12-18 | 26.54 | $26.81 | 237000 |
| 2025-12-17 | 26.52 | $26.65 | 10900 |
| 2025-12-16 | 26.50 | $26.80 | 28948 |
| 2025-12-15 | 26.47 | $26.91 | 31001 |
| 2025-12-12 | 26.42 | $26.95 | 18402 |
| 2025-12-11 | 26.37 | $27.09 | 32500 |
| 2025-12-10 | 26.29 | $26.87 | 21119 |
| 2025-12-09 | 26.23 | $26.60 | 8700 |
| 2025-12-08 | 26.19 | $26.59 | 20702 |
| 2025-12-05 | 26.15 | $26.80 | 63800 |
| 2025-12-04 | 26.08 | $26.64 | 31201 |
| 2025-12-03 | 26.02 | $26.56 | 107900 |
| 2025-12-02 | 25.97 | $26.37 | 32200 |
| 2025-12-01 | 25.92 | $26.37 | 20940 |
| 2025-11-28 | 25.88 | $26.50 | 189971 |
| 2025-11-26 | 25.81 | $26.39 | 190000 |
| 2025-11-25 | 25.75 | $26.32 | 9100 |
| 2025-11-24 | 25.69 | $25.63 | 19946 |
| 2025-11-21 | 25.70 | $25.40 | 60900 |
| 2025-11-20 | 25.73 | $24.96 | 19147 |
| 2025-11-19 | 25.81 | $25.39 | 57325 |
| 2025-11-18 | 25.85 | $25.36 | 43622 |
| 2025-11-17 | 25.91 | $25.44 | 78000 |
| 2025-11-14 | 25.96 | $25.77 | 8300 |
| 2025-11-13 | 25.98 | $25.85 | 34217 |
| 2025-11-12 | 25.99 | $26.20 | 22700 |
| 2025-11-11 | 25.97 | $26.10 | 33000 |
| 2025-11-10 | 25.95 | $25.92 | 22646 |
| 2025-11-07 | 25.96 | $25.60 | 22700 |
| 2025-11-06 | 25.99 | $25.54 | 28500 |
| 2025-11-05 | 26.04 | $25.96 | 56438 |
| 2025-11-04 | 26.05 | $25.79 | 26800 |
| 2025-11-03 | 26.08 | $25.89 | 51621 |
| 2025-10-31 | 26.10 | $26.00 | 24633 |
| 2025-10-30 | 26.11 | $25.82 | 136600 |
| 2025-10-29 | 26.14 | $25.98 | 30500 |
| 2025-10-28 | 26.15 | $26.43 | 52941 |
| 2025-10-27 | 26.12 | $26.65 | 17100 |
| 2025-10-24 | 26.07 | $26.53 | 19100 |
| 2025-10-23 | 26.02 | $26.38 | 88335 |
| 2025-10-22 | 25.98 | $26.27 | 36537 |
| 2025-10-21 | 25.95 | $26.38 | 17100 |
| 2025-10-20 | 25.91 | $26.26 | 243300 |
| 2025-10-17 | 25.87 | $25.89 | 78504 |
| 2025-10-16 | 25.87 | $25.78 | 31032 |
| 2025-10-15 | 25.88 | $25.94 | 53333 |
| 2025-10-14 | 25.87 | $25.83 | 64930 |
| 2025-10-13 | 25.87 | $25.76 | 24800 |
| 2025-10-10 | 25.89 | $25.49 | 32014 |
| 2025-10-09 | 25.93 | $26.07 | 37147 |
| 2025-10-08 | 25.91 | $26.24 | 183500 |
| 2025-10-07 | 25.88 | $25.99 | 25324 |
| 2025-10-06 | 25.87 | $26.18 | 26130 |
| 2025-10-03 | 25.83 | $25.97 | 63000 |
| 2025-10-02 | 25.82 | $25.89 | 54039 |
| 2025-10-01 | 25.81 | $25.79 | 30002 |
| 2025-09-30 | 25.81 | $25.67 | 69400 |
| 2025-09-29 | 25.83 | $25.63 | 44300 |
| 2025-09-26 | 25.85 | $25.62 | 29800 |
| 2025-09-25 | 25.88 | $25.43 | 36800 |
| 2025-09-24 | 25.92 | $25.73 | 35700 |
| 2025-09-23 | 25.94 | $25.87 | 78900 |
| 2025-09-22 | 25.95 | $26.05 | 32600 |
| 2025-09-19 | 25.94 | $26.08 | 35516 |
| 2025-09-18 | 25.92 | $26.15 | 35502 |
| 2025-09-17 | 25.90 | $26.04 | 19900 |
| 2025-09-16 | 25.89 | $26.03 | 52500 |
| 2025-09-15 | 25.87 | $26.01 | 34117 |
| 2025-09-12 | 25.86 | $25.98 | 47300 |
| 2025-09-11 | 25.84 | $26.18 | 23900 |
| 2025-09-10 | 25.81 | $25.98 | 23102 |
| 2025-09-09 | 25.79 | $25.91 | 23100 |
| 2025-09-08 | 25.78 | $25.90 | 18307 |
| 2025-09-05 | 25.77 | $25.84 | 25300 |
| 2025-09-04 | 25.76 | $25.84 | 47029 |
| 2025-09-03 | 25.75 | $25.69 | 41945 |
| 2025-09-02 | 25.75 | $25.67 | 13339 |
| 2025-08-29 | 25.76 | $25.87 | 15700 |
| 2025-08-28 | 25.75 | $26.04 | 38000 |
| 2025-08-27 | 25.72 | $25.95 | 23400 |
| 2025-08-26 | 25.70 | $25.90 | 4200 |
| 2025-08-25 | 25.68 | $25.91 | 20237 |
| 2025-08-22 | 25.65 | $26.07 | 9200 |
| 2025-08-21 | 25.61 | $25.63 | 32500 |
| 2025-08-20 | 25.61 | $25.72 | 19300 |
| 2025-08-19 | 25.59 | $25.75 | 23500 |
| 2025-08-18 | 25.58 | $25.79 | 54600 |
| 2025-08-15 | 25.56 | $25.87 | 23911 |
| 2025-08-14 | 25.52 | $25.99 | 14219 |
| 2025-08-13 | 25.47 | $26.07 | 45600 |
| 2025-08-12 | 25.41 | $25.85 | 17300 |
| 2025-08-11 | 25.36 | $25.53 | 22300 |
| 2025-08-08 | 25.35 | $25.64 | 17035 |
| 2025-08-07 | 25.32 | $25.46 | 29000 |
| 2025-08-06 | 25.30 | $25.40 | 40100 |
| 2025-08-05 | 25.29 | $25.22 | 85500 |
| 2025-08-04 | 25.30 | $25.24 | 33200 |
| 2025-08-01 | 25.30 | $24.99 | 17101 |
| 2025-07-31 | 25.34 | $25.46 | 14700 |
| 2025-07-30 | 25.32 | $25.50 | 91944 |
| 2025-07-29 | 25.31 | $25.60 | 29830 |
| 2025-07-28 | 25.28 | $25.66 | 19300 |
| 2025-07-25 | 25.23 | $25.75 | 15600 |
| 2025-07-24 | 25.18 | $25.61 | 24200 |
| 2025-07-23 | 25.13 | $25.54 | 80326 |
| 2025-07-22 | 25.09 | $25.42 | 36816 |
| 2025-07-21 | 25.06 | $25.35 | 15300 |
| 2025-07-18 | 25.03 | $25.35 | 38500 |
| 2025-07-17 | 24.99 | $25.39 | 10700 |
| 2025-07-16 | 24.95 | $25.18 | 13841 |
| 2025-07-15 | 24.93 | $25.16 | 34900 |
| 2025-07-14 | 24.90 | $25.31 | 32200 |
| 2025-07-11 | 24.86 | $25.24 | 11245 |
| 2025-07-10 | 24.82 | $25.43 | 8800 |
| 2025-07-09 | 24.76 | $25.27 | 19900 |
| 2025-07-08 | 24.70 | $25.20 | 22723 |
| 2025-07-07 | 24.65 | $25.18 | 27006 |
| 2025-07-03 | 24.59 | $25.35 | 13200 |
| 2025-07-02 | 24.51 | $25.24 | 15739 |
| 2025-07-01 | 24.44 | $25.11 | 18842 |
| 2025-06-30 | 24.37 | $25.04 | 14111 |
| 2025-06-27 | 24.29 | $24.91 | 18800 |
| 2025-06-26 | 24.23 | $24.80 | 48400 |
| 2025-06-25 | 24.17 | $24.62 | 11249 |
| 2025-06-24 | 24.12 | $24.67 | 46600 |
| 2025-06-23 | 24.07 | $24.27 | 27740 |
| 2025-06-20 | 24.04 | $24.05 | 10759 |
| 2025-06-18 | 24.04 | $24.10 | 34742 |
| 2025-06-17 | 24.04 | $24.24 | 44800 |
| 2025-06-16 | 24.02 | $24.43 | 11200 |
| 2025-06-13 | 23.97 | $24.14 | 16012 |
| 2025-06-12 | 23.95 | $24.50 | 16500 |
| 2025-06-11 | 23.90 | $24.35 | 69200 |
| 2025-06-10 | 23.85 | $24.40 | 8805 |
| 2025-06-09 | 23.79 | $24.33 | 30100 |
| 2025-06-06 | 23.73 | $24.26 | 27149 |
| 2025-06-05 | 23.68 | $24.01 | 170000 |
| 2025-06-04 | 23.64 | $23.98 | 15800 |
| 2025-06-03 | 23.61 | $23.96 | 63800 |
| 2025-06-02 | 23.57 | $23.77 | 25942 |
| 2025-05-30 | 23.55 | $23.84 | 6049 |
| 2025-05-29 | 23.52 | $23.74 | 103500 |
| 2025-05-28 | 23.50 | $23.77 | 13700 |
| 2025-05-27 | 23.47 | $23.94 | 39100 |
| 2025-05-23 | 23.42 | $23.50 | 9543 |
| 2025-05-22 | 23.41 | $23.68 | 29500 |
| 2025-05-21 | 23.38 | $23.67 | 39925 |
| 2025-05-20 | 23.35 | $24.05 | 29100 |
| 2025-05-19 | 23.28 | $24.14 | 51030 |
| 2025-05-16 | 23.19 | $24.06 | 47800 |
| 2025-05-15 | 23.10 | $23.84 | 17900 |
| 2025-05-14 | 23.02 | $23.90 | 18000 |
| 2025-05-13 | 22.93 | $23.99 | 41900 |
| 2025-05-12 | 22.81 | $23.77 | 86908 |
| 2025-05-09 | 22.71 | $23.09 | 32400 |
| 2025-05-08 | 22.67 | $23.10 | 44700 |
| 2025-05-07 | 22.63 | $22.95 | 77600 |
| 2025-05-06 | 22.60 | $22.90 | 56700 |
| 2025-05-05 | 22.56 | $23.05 | 25436 |
| 2025-05-02 | 22.51 | $23.13 | 42000 |
| 2025-05-01 | 22.45 | $22.78 | 53300 |
| 2025-04-30 | 22.41 | $22.79 | 30120 |
| 2025-04-29 | 22.37 | $22.75 | 75200 |
| 2025-04-28 | 22.33 | $22.62 | 32519 |
| 2025-04-25 | 22.30 | $22.57 | 13524 |
| 2025-04-24 | 22.27 | $22.55 | 68402 |
| 2025-04-23 | 22.24 | $22.27 | 31800 |
| 2025-04-22 | 22.24 | $21.91 | 40414 |
| 2025-04-21 | 22.28 | $21.36 | 32000 |
| 2025-04-17 | 22.37 | $21.76 | 32134 |
| 2025-04-16 | 22.44 | $21.73 | 64700 |
| 2025-04-15 | 22.51 | $22.12 | 102132 |
| 2025-04-14 | 22.55 | $22.14 | 24900 |
| 2025-04-11 | 22.60 | $22.02 | 11746 |
| 2025-04-10 | 22.66 | $21.62 | 80647 |
| 2025-04-09 | 22.77 | $22.52 | 154949 |
| 2025-04-08 | 22.79 | $20.83 | 65200 |
| 2025-04-07 | 23.00 | $21.15 | 118149 |
| 2025-04-04 | 23.19 | $21.21 | 117948 |
| 2025-04-03 | 23.40 | $22.34 | 21400 |
| 2025-04-02 | 23.51 | $23.47 | 80700 |
| 2025-04-01 | 23.52 | $23.23 | 47243 |
| 2025-03-31 | 23.55 | $23.19 | 85823 |
| 2025-03-28 | 23.59 | $23.11 | 25400 |
| 2025-03-27 | 23.64 | $23.54 | 32348 |
| 2025-03-26 | 23.65 | $23.55 | 48418 |
| 2025-03-25 | 23.66 | $23.73 | 17103 |
| 2025-03-24 | 23.65 | $23.67 | 73700 |
| 2025-03-21 | 23.65 | $23.32 | 51249 |
| 2025-03-20 | 23.68 | $23.31 | 35841 |
| 2025-03-19 | 23.72 | $23.36 | 76225 |
| 2025-03-18 | 23.76 | $23.19 | 36430 |
| 2025-03-17 | 23.82 | $23.37 | 105200 |
| 2025-03-14 | 23.87 | $23.19 | 93300 |
| 2025-03-13 | 23.94 | $22.82 | 267200 |
| 2025-03-12 | 24.05 | $23.13 | 103707 |
| 2025-03-11 | 24.15 | $23.11 | 46700 |
| 2025-03-10 | 24.26 | $23.32 | 24000 |
| 2025-03-07 | 24.36 | $23.83 | 28003 |
| 2025-03-06 | 24.42 | $23.74 | 160500 |
| 2025-03-05 | 24.49 | $23.97 | 40000 |
| 2025-03-04 | 24.54 | $23.68 | 147230 |
| 2025-03-03 | 24.63 | $24.04 | 74900 |
| 2025-02-28 | 24.69 | $24.39 | 54600 |
| 2025-02-27 | 24.73 | $24.15 | 22100 |
| 2025-02-26 | 24.79 | $24.45 | 81014 |
| 2025-02-25 | 24.82 | $24.57 | 52900 |
| 2025-02-24 | 24.85 | $24.59 | 52022 |
| 2025-02-21 | 24.88 | $24.63 | 37000 |
| 2025-02-20 | 24.90 | $25.06 | 57200 |
| 2025-02-19 | 24.88 | $25.13 | 48700 |
| 2025-02-18 | 24.86 | $25.08 | 27100 |
| 2025-02-14 | 24.84 | $24.96 | 23128 |
| 2025-02-13 | 24.82 | $25.04 | 50102 |
| 2025-02-12 | 24.80 | $24.87 | 43300 |
| 2025-02-11 | 24.79 | $25.02 | 48109 |
| 2025-02-10 | 24.77 | $25.05 | 11900 |
| 2025-02-07 | 24.74 | $24.96 | 42600 |
| 2025-02-06 | 24.72 | $25.18 | 101800 |
| 2025-02-05 | 24.67 | $24.99 | 24700 |
| 2025-02-04 | 24.63 | $24.98 | 47000 |
| 2025-02-03 | 24.60 | $24.95 | 36400 |
| 2025-01-31 | 24.56 | $25.13 | 65000 |
| 2025-01-30 | 24.50 | $25.16 | 49221 |
| 2025-01-29 | 24.43 | $24.86 | 10538 |
| 2025-01-28 | 24.38 | $24.90 | 39340 |
| 2025-01-27 | 24.33 | $24.90 | 29000 |
| 2025-01-24 | 24.27 | $24.92 | 172717 |
| 2025-01-23 | 24.20 | $24.90 | 105500 |
| 2025-01-22 | 24.13 | $24.78 | 30800 |
| 2025-01-21 | 24.06 | $24.67 | 37200 |
| 2025-01-17 | 23.99 | $24.32 | 45600 |
| 2025-01-16 | 23.96 | $24.09 | 38700 |
| 2025-01-15 | 23.95 | $23.99 | 56029 |
| 2025-01-14 | 23.94 | $23.64 | 70929 |
| 2025-01-13 | 23.97 | $23.57 | 23703 |
| 2025-01-10 | 24.02 | $23.55 | 79604 |
| 2025-01-08 | 24.06 | $23.89 | 37600 |
| 2025-01-07 | 24.08 | $23.91 | 13800 |
| 2025-01-06 | 24.10 | $24.06 | 37917 |
| 2025-01-03 | 24.11 | $23.93 | 59500 |
| 2025-01-02 | 24.12 | $23.75 | 110800 |
| 2024-12-31 | 24.16 | $23.76 | 137700 |
| 2024-12-30 | 24.21 | $23.85 | 38500 |
| 2024-12-27 | 24.24 | $24.06 | 91200 |
| 2024-12-26 | 24.26 | $24.34 | 45021 |
| 2024-12-24 | 24.25 | $24.27 | 17718 |
| 2024-12-23 | 24.25 | $24.10 | 10000 |
| 2024-12-20 | 24.27 | $24.02 | 9626 |
| 2024-12-19 | 24.30 | $23.76 | 32631 |
| 2024-12-18 | 24.35 | $23.79 | 15000 |
| 2024-12-17 | 24.41 | $24.39 | 228416 |
| 2024-12-16 | 24.41 | $24.60 | 26447 |
| 2024-12-13 | 24.39 | $24.50 | 33905 |
| 2024-12-12 | 24.38 | $24.67 | 45000 |
| 2024-12-11 | 24.35 | $24.70 | 50300 |
| 2024-12-10 | 24.32 | $24.54 | 95105 |
| 2024-12-09 | 24.29 | $24.55 | 87908 |
| 2024-12-06 | 24.26 | $24.68 | 25911 |
| 2024-12-05 | 24.22 | $24.59 | 143200 |
| 2024-12-04 | 24.18 | $24.68 | 56100 |
| 2024-12-03 | 24.13 | $24.50 | 14123 |
| 2024-12-02 | 24.09 | $24.45 | 88100 |
| 2024-11-29 | 24.05 | $24.47 | 3335 |
| 2024-11-27 | 24.01 | $24.35 | 30638 |
| 2024-11-26 | 23.97 | $24.46 | 103304 |
| 2024-11-25 | 23.92 | $24.38 | 61600 |
| 2024-11-22 | 23.87 | $24.14 | 14428 |
| 2024-11-21 | 23.84 | $24.05 | 26411 |
| 2024-11-20 | 23.82 | $23.79 | 33400 |
| 2024-11-19 | 23.83 | $23.69 | 46732 |
| 2024-11-18 | 23.84 | $23.82 | 23444 |
| 2024-11-15 | 23.84 | $23.77 | 33327 |
| 2024-11-14 | 23.85 | $24.07 | 18317 |
| 2024-11-13 | 23.83 | $24.28 | 20900 |
| 2024-11-12 | 23.78 | $24.29 | 26300 |
| 2024-11-11 | 23.73 | $24.40 | 8149 |
| 2024-11-08 | 23.66 | $24.29 | 39115 |
| 2024-11-07 | 23.59 | $24.17 | 9245 |
| 2024-11-06 | 23.53 | $24.15 | 145700 |
| 2024-11-05 | 23.46 | $23.58 | 119000 |
| 2024-11-04 | 23.45 | $23.35 | 126001 |
| 2024-11-01 | 23.46 | $23.42 | 28446 |
| 2024-10-31 | 23.46 | $23.25 | 27545 |
| 2024-10-30 | 23.49 | $23.65 | 57900 |
| 2024-10-29 | 23.47 | $23.73 | 47630 |
| 2024-10-28 | 23.44 | $23.70 | 25300 |
| 2024-10-25 | 23.41 | $23.53 | 20601 |
| 2024-10-24 | 23.40 | $23.55 | 10406 |
| 2024-10-23 | 23.39 | $23.46 | 47600 |
| 2024-10-22 | 23.38 | $23.62 | 8800 |
| 2024-10-21 | 23.35 | $23.61 | 11918 |
| 2024-10-18 | 23.33 | $23.80 | 31344 |
| 2024-10-17 | 23.28 | $23.78 | 31600 |
| 2024-10-16 | 23.22 | $23.71 | 23300 |
| 2024-10-15 | 23.17 | $23.63 | 41300 |
| 2024-10-14 | 23.12 | $23.64 | 56100 |
| 2024-10-11 | 23.07 | $23.55 | 3551 |
| 2024-10-10 | 23.02 | $23.33 | 16925 |
| 2024-10-09 | 22.99 | $23.43 | 17216 |
| 2024-10-08 | 22.94 | $23.29 | 29739 |
| 2024-10-07 | 22.90 | $23.13 | 41932 |
| 2024-10-04 | 22.88 | $23.36 | 37943 |
| 2024-10-03 | 22.83 | $23.15 | 42122 |
| 2024-10-02 | 22.79 | $23.18 | 17500 |
| 2024-10-01 | 22.75 | $23.18 | 115000 |
| 2024-09-30 | 22.71 | $23.25 | 79834 |
| 2024-09-27 | 22.65 | $23.22 | 25800 |
| 2024-09-26 | 22.59 | $23.14 | 6100 |
| 2024-09-25 | 22.53 | $22.88 | 14903 |
| 2024-09-24 | 22.50 | $22.94 | 40346 |
| 2024-09-23 | 22.45 | $22.93 | 13439 |
| 2024-09-20 | 22.40 | $22.86 | 26700 |
| 2024-09-19 | 22.35 | $22.95 | 3643 |
| 2024-09-18 | 22.29 | $22.57 | 36500 |
| 2024-09-17 | 22.26 | $22.64 | 28300 |
| 2024-09-16 | 22.22 | $22.58 | 67919 |
| 2024-09-13 | 22.18 | $22.44 | 12732 |
| 2024-09-12 | 22.15 | $22.26 | 14104 |
| 2024-09-11 | 22.14 | $22.09 | 81300 |
| 2024-09-10 | 22.15 | $22.02 | 27200 |
| 2024-09-09 | 22.16 | $22.03 | 9200 |
| 2024-09-06 | 22.17 | $21.80 | 47004 |
| 2024-09-05 | 22.21 | $22.14 | 53200 |
| 2024-09-04 | 22.22 | $22.20 | 17210 |
| 2024-09-03 | 22.22 | $22.38 | 32134 |
| 2024-08-30 | 22.21 | $22.69 | 49726 |
| 2024-08-29 | 22.16 | $22.52 | 47700 |
| 2024-08-28 | 22.12 | $22.49 | 24100 |
| 2024-08-27 | 22.08 | $22.55 | 39823 |
| 2024-08-26 | 22.03 | $22.57 | 37643 |
| 2024-08-23 | 21.97 | $22.58 | 17032 |
| 2024-08-22 | 21.91 | $22.33 | 80100 |
| 2024-08-21 | 21.86 | $22.47 | 20824 |
| 2024-08-20 | 21.80 | $22.26 | 52913 |
| 2024-08-19 | 21.75 | $22.30 | 30341 |
| 2024-08-16 | 21.69 | $22.15 | 83800 |
| 2024-08-15 | 21.65 | $22.07 | 25500 |
| 2024-08-14 | 21.60 | $21.73 | 16400 |
| 2024-08-13 | 21.59 | $21.66 | 19249 |
| 2024-08-12 | 21.58 | $21.37 | 39828 |
| 2024-08-09 | 21.60 | $21.47 | 13600 |
| 2024-08-08 | 21.62 | $21.39 | 15633 |
| 2024-08-07 | 21.64 | $20.96 | 102516 |
| 2024-08-06 | 21.71 | $21.08 | 160135 |
| 2024-08-05 | 21.78 | $20.88 | 38500 |
| 2024-08-02 | 21.87 | $21.45 | 45611 |
| 2024-08-01 | 21.92 | $21.88 | 32038 |
| 2024-07-31 | 21.92 | $22.16 | 65700 |
| 2024-07-30 | 21.89 | $21.98 | 12300 |
| 2024-07-29 | 21.88 | $21.92 | 58800 |
| 2024-07-26 | 21.88 | $21.88 | 56000 |
| 2024-07-25 | 21.88 | $21.60 | 30700 |
| 2024-07-24 | 21.91 | $21.62 | 32516 |
| 2024-07-23 | 21.94 | $22.01 | 497300 |
| 2024-07-22 | 21.93 | $22.05 | 25700 |
| 2024-07-19 | 21.92 | $21.77 | 1314 |
| 2024-07-18 | 21.94 | $22.04 | 37432 |
| 2024-07-17 | 21.93 | $22.20 | 34729 |
| 2024-07-16 | 21.90 | $22.40 | 22230 |
| 2024-07-15 | 21.85 | $22.25 | 12945 |
| 2024-07-12 | 21.80 | $22.23 | 45300 |
| 2024-07-11 | 21.76 | $22.11 | 30815 |
| 2024-07-10 | 21.72 | $22.01 | 77503 |
| 2024-07-09 | 21.69 | $21.83 | 23911 |
| 2024-07-08 | 21.68 | $21.91 | 33842 |
| 2024-07-05 | 21.65 | $21.93 | 13436 |
| 2024-07-03 | 21.62 | $21.81 | 22841 |
| 2024-07-02 | 21.60 | $21.80 | 35216 |
| 2024-07-01 | 21.58 | $21.64 | 57700 |
| 2024-06-28 | 21.57 | $21.66 | 36336 |
| 2024-06-27 | 21.56 | $21.69 | 36800 |
| 2024-06-26 | 21.55 | $21.58 | 47334 |
| 2024-06-25 | 21.55 | $21.65 | 23741 |
| 2024-06-24 | 21.54 | $21.75 | 151138 |
| 2024-06-21 | 21.52 | $21.72 | 141200 |
| 2024-06-20 | 21.49 | $21.70 | 160031 |
| 2024-06-18 | 21.47 | $21.58 | 174636 |
| 2024-06-17 | 21.46 | $21.63 | 192626 |
| 2024-06-14 | 21.44 | $21.43 | 77000 |
| 2024-06-13 | 21.44 | $21.46 | 54500 |
| 2024-06-12 | 21.44 | $21.59 | 18000 |
| 2024-06-11 | 21.43 | $21.42 | 82700 |
| 2024-06-10 | 21.43 | $21.44 | 17722 |
| 2024-06-07 | 21.43 | $21.44 | 102947 |
| 2024-06-06 | 21.42 | $21.49 | 50436 |
| 2024-06-05 | 21.42 | $21.48 | 8700 |
| 2024-06-04 | 21.41 | $21.33 | 40000 |
| 2024-06-03 | 21.42 | $21.32 | 57849 |
| 2024-05-31 | 21.43 | $21.28 | 18000 |
| 2024-05-30 | 21.45 | $21.07 | 38127 |
| 2024-05-29 | 21.49 | $21.17 | 81500 |
| 2024-05-28 | 21.52 | $21.34 | 16500 |
| 2024-05-24 | 21.54 | $21.46 | 36600 |
| 2024-05-23 | 21.55 | $21.39 | 55727 |
| 2024-05-22 | 21.56 | $21.67 | 27529 |
| 2024-05-21 | 21.55 | $21.74 | 41824 |
| 2024-05-20 | 21.53 | $21.82 | 75431 |
| 2024-05-17 | 21.50 | $21.86 | 45400 |
| 2024-05-16 | 21.46 | $21.85 | 30442 |
| 2024-05-15 | 21.42 | $21.88 | 29500 |
| 2024-05-14 | 21.37 | $21.73 | 17423 |
| 2024-05-13 | 21.34 | $21.59 | 25800 |
| 2024-05-10 | 21.31 | $21.67 | 48600 |
| 2024-05-09 | 21.27 | $21.59 | 79000 |
| 2024-05-08 | 21.24 | $21.47 | 66200 |
| 2024-05-07 | 21.21 | $21.43 | 51018 |
| 2024-05-06 | 21.19 | $21.39 | 49700 |
| 2024-05-03 | 21.17 | $21.23 | 41400 |
| 2024-05-02 | 21.17 | $21.05 | 15200 |
| 2024-05-01 | 21.18 | $20.85 | 146839 |
| 2024-04-30 | 21.21 | $20.84 | 13520 |
| 2024-04-29 | 21.25 | $21.15 | 38700 |
| 2024-04-26 | 21.26 | $21.19 | 71709 |
| 2024-04-25 | 21.27 | $21.07 | 43300 |
| 2024-04-24 | 21.29 | $21.26 | 34541 |
| 2024-04-23 | 21.29 | $21.20 | 31400 |
| 2024-04-22 | 21.30 | $20.95 | 9913 |
| 2024-04-19 | 21.34 | $20.82 | 30647 |
| 2024-04-18 | 21.39 | $20.88 | 37300 |
| 2024-04-17 | 21.45 | $20.96 | 63049 |
| 2024-04-16 | 21.50 | $21.02 | 20249 |
| 2024-04-15 | 21.55 | $21.03 | 91400 |
| 2024-04-12 | 21.61 | $21.24 | 44943 |
| 2024-04-11 | 21.64 | $21.60 | 67600 |
| 2024-04-10 | 21.65 | $21.58 | 49100 |
| 2024-04-09 | 21.66 | $21.83 | 24400 |
| 2024-04-08 | 21.64 | $21.82 | 22100 |
| 2024-04-05 | 21.62 | $21.80 | 35120 |
| 2024-04-04 | 21.60 | $21.60 | 334600 |
| 2024-04-03 | 21.60 | $21.85 | 45300 |
| 2024-04-02 | 21.57 | $21.79 | 32900 |
| 2024-04-01 | 21.55 | $21.91 | 61004 |
| 2024-03-28 | 21.51 | $21.94 | 19800 |
| 2024-03-27 | 21.47 | $21.89 | 15000 |
| 2024-03-26 | 21.42 | $21.70 | 33119 |
| 2024-03-25 | 21.39 | $21.71 | 31000 |
| 2024-03-22 | 21.36 | $21.85 | 6414 |
| 2024-03-21 | 21.31 | $21.90 | 15900 |
| 2024-03-20 | 21.25 | $21.74 | 46000 |
| 2024-03-19 | 21.20 | $21.52 | 54115 |
| 2024-03-18 | 21.16 | $21.36 | 17125 |
| 2024-03-15 | 21.14 | $21.23 | 30603 |
| 2024-03-14 | 21.13 | $21.30 | 9613 |
| 2024-03-13 | 21.11 | $21.44 | 115700 |
| 2024-03-12 | 21.08 | $21.49 | 22800 |
| 2024-03-11 | 21.04 | $21.28 | 21600 |
| 2024-03-08 | 21.01 | $21.31 | 17400 |
| 2024-03-07 | 20.98 | $21.36 | 95200 |
| 2024-03-06 | 20.94 | $21.22 | 40839 |
| 2024-03-05 | 20.91 | $21.12 | 42200 |
| 2024-03-04 | 20.89 | $21.26 | 52500 |
| 2024-03-01 | 20.85 | $21.35 | 23002 |
| 2024-02-29 | 20.80 | $21.28 | 26939 |
| 2024-02-28 | 20.74 | $21.12 | 125500 |
| 2024-02-27 | 20.71 | $21.10 | 22400 |
| 2024-02-26 | 20.66 | $21.04 | 75906 |
| 2024-02-23 | 20.62 | $21.12 | 65100 |
| 2024-02-22 | 20.57 | $21.07 | 24907 |
| 2024-02-21 | 20.52 | $20.71 | 28400 |
| 2024-02-20 | 20.50 | $20.70 | 25241 |
| 2024-02-16 | 20.48 | $20.78 | 85500 |
| 2024-02-15 | 20.45 | $20.88 | 32700 |
| 2024-02-14 | 20.40 | $20.77 | 27200 |
| 2024-02-13 | 20.36 | $20.55 | 54800 |
| 2024-02-12 | 20.34 | $20.91 | 2304 |
| 2024-02-09 | 20.28 | $20.89 | 53449 |
| 2024-02-08 | 20.22 | $20.79 | 32800 |
| 2024-02-07 | 20.16 | $20.67 | 66400 |
| 2024-02-06 | 20.10 | $20.48 | 161949 |
| 2024-02-05 | 20.06 | $20.41 | 37844 |
| 2024-02-02 | 20.03 | $20.57 | 78800 |
| 2024-02-01 | 19.97 | $20.30 | 83106 |
| 2024-01-31 | 19.94 | $20.04 | 31700 |
| 2024-01-30 | 19.93 | $20.40 | 28200 |
| 2024-01-29 | 19.88 | $20.37 | 30600 |
| 2024-01-26 | 19.82 | $20.24 | 103427 |
| 2024-01-25 | 19.78 | $20.12 | 29443 |
| 2024-01-24 | 19.74 | $19.99 | 25812 |
| 2024-01-23 | 19.72 | $20.03 | 32700 |
| 2024-01-22 | 19.68 | $19.94 | 38936 |
| 2024-01-19 | 19.66 | $19.89 | 22600 |
| 2024-01-18 | 19.63 | $19.71 | 6000 |
| 2024-01-17 | 19.62 | $19.51 | 31700 |
| 2024-01-16 | 19.64 | $19.63 | 27500 |
| 2024-01-12 | 19.64 | $19.76 | 15044 |
| 2024-01-11 | 19.62 | $19.78 | 33440 |
| 2024-01-10 | 19.61 | $19.85 | 53724 |
| 2024-01-09 | 19.58 | $19.74 | 64100 |
| 2024-01-08 | 19.57 | $19.84 | 68403 |
| 2024-01-05 | 19.54 | $19.52 | 200800 |
| 2024-01-04 | 19.54 | $19.50 | 44016 |
| 2024-01-03 | 19.54 | $19.56 | 160837 |
| 2024-01-02 | 19.54 | $19.75 | 51440 |
| 2023-12-29 | 19.52 | $19.88 | 6100 |
| 2023-12-28 | 19.48 | $19.95 | 35400 |
| 2023-12-27 | 19.43 | $19.90 | 5900 |
| 2023-12-26 | 19.38 | $19.93 | 10100 |
| 2023-12-22 | 19.33 | $19.86 | 28100 |
| 2023-12-21 | 19.27 | $19.86 | 17800 |
| 2023-12-20 | 19.21 | $19.63 | 57308 |
| 2023-12-19 | 19.16 | $19.93 | 347045 |
| 2023-12-18 | 19.08 | $19.78 | 47100 |
| 2023-12-15 | 19.01 | $19.68 | 22217 |
| 2023-12-14 | 18.94 | $19.69 | 45713 |
| 2023-12-13 | 18.86 | $19.48 | 33642 |
| 2023-12-12 | 18.79 | $19.22 | 25300 |
| 2023-12-11 | 18.75 | $19.12 | 17324 |
| 2023-12-08 | 18.71 | $19.07 | 17146 |
| 2023-12-07 | 18.67 | $19.02 | 7943 |
| 2023-12-06 | 18.64 | $18.84 | 17400 |
| 2023-12-05 | 18.62 | $18.92 | 33740 |
| 2023-12-04 | 18.58 | $19.02 | 21849 |
| 2023-12-01 | 18.54 | $19.09 | 62718 |
| 2023-11-30 | 18.48 | $18.90 | 23500 |
| 2023-11-29 | 18.43 | $18.74 | 101716 |
| 2023-11-28 | 18.40 | $18.66 | 53612 |
| 2023-11-27 | 18.38 | $18.69 | 86800 |
| 2023-11-24 | 18.34 | $18.72 | 21827 |
| 2023-11-22 | 18.30 | $18.69 | 123441 |
| 2023-11-21 | 18.26 | $18.63 | 36700 |
| 2023-11-20 | 18.22 | $18.77 | 74700 |
| 2023-11-17 | 18.17 | $18.63 | 107808 |
| 2023-11-16 | 18.12 | $18.58 | 113700 |
| 2023-11-15 | 18.07 | $18.62 | 11900 |
| 2023-11-14 | 18.01 | $18.52 | 133309 |
| 2023-11-13 | 17.96 | $18.12 | 5210 |
| 2023-11-10 | 17.94 | $18.16 | 33500 |
| 2023-11-09 | 17.91 | $18.00 | 58200 |
| 2023-11-08 | 17.91 | $18.19 | 235200 |
| 2023-11-07 | 17.88 | $18.17 | 4700 |
| 2023-11-06 | 17.84 | $18.17 | 47505 |
| 2023-11-03 | 17.81 | $18.19 | 22313 |
| 2023-11-02 | 17.77 | $17.94 | 16900 |
| 2023-11-01 | 17.75 | $17.61 | 41740 |
| 2023-10-31 | 17.77 | $17.48 | 26000 |
| 2023-10-30 | 17.80 | $17.30 | 30106 |
| 2023-10-27 | 17.85 | $17.07 | 27000 |
| 2023-10-26 | 17.93 | $17.26 | 50100 |
| 2023-10-25 | 18.00 | $17.45 | 79200 |
| 2023-10-24 | 18.06 | $17.76 | 11200 |
| 2023-10-23 | 18.09 | $17.62 | 24910 |
| 2023-10-20 | 18.14 | $17.70 | 7900 |
| 2023-10-19 | 18.19 | $17.90 | 40100 |
| 2023-10-18 | 18.22 | $18.07 | 44900 |
| 2023-10-17 | 18.24 | $18.34 | 9500 |
| 2023-10-16 | 18.22 | $18.31 | 10600 |
| 2023-10-13 | 18.22 | $18.06 | 9327 |
| 2023-10-12 | 18.23 | $18.17 | 31400 |
| 2023-10-11 | 18.24 | $18.33 | 54400 |
| 2023-10-10 | 18.23 | $18.28 | 28800 |
| 2023-10-09 | 18.22 | $18.17 | 22200 |
| 2023-10-06 | 18.23 | $18.11 | 25000 |
| 2023-10-05 | 18.24 | $17.93 | 224100 |
| 2023-10-04 | 18.27 | $17.92 | 228518 |
| 2023-10-03 | 18.31 | $17.78 | 147422 |
| 2023-10-02 | 18.37 | $18.06 | 43300 |
| 2023-09-29 | 18.40 | $18.07 | 192816 |
| 2023-09-28 | 18.44 | $18.13 | 26600 |
| 2023-09-27 | 18.47 | $17.99 | 165802 |
| 2023-09-26 | 18.52 | $17.97 | 77100 |
| 2023-09-25 | 18.58 | $18.24 | 181800 |
| 2023-09-22 | 18.61 | $18.19 | 24900 |
| 2023-09-21 | 18.65 | $18.25 | 59221 |
| 2023-09-20 | 18.70 | $18.54 | 32803 |
| 2023-09-19 | 18.71 | $18.65 | 186300 |
| 2023-09-18 | 18.72 | $18.69 | 46706 |
| 2023-09-15 | 18.72 | $18.63 | 22400 |
| 2023-09-14 | 18.73 | $18.81 | 30910 |
| 2023-09-13 | 18.73 | $18.67 | 22700 |
| 2023-09-12 | 18.73 | $18.68 | 44100 |
| 2023-09-11 | 18.74 | $18.76 | 45633 |
| 2023-09-08 | 18.73 | $18.65 | 19200 |
| 2023-09-07 | 18.74 | $18.61 | 48136 |
| 2023-09-06 | 18.76 | $18.68 | 244228 |
| 2023-09-05 | 18.77 | $18.78 | 31900 |
| 2023-09-01 | 18.76 | $18.97 | 16900 |
| 2023-08-31 | 18.74 | $18.94 | 119713 |
| 2023-08-30 | 18.72 | $18.94 | 40336 |
| 2023-08-29 | 18.70 | $18.87 | 11013 |
| 2023-08-28 | 18.68 | $18.65 | 11036 |
| 2023-08-25 | 18.68 | $18.49 | 17200 |
| 2023-08-24 | 18.70 | $18.30 | 101331 |
| 2023-08-23 | 18.75 | $18.60 | 117212 |
| 2023-08-22 | 18.76 | $18.41 | 160416 |
| 2023-08-21 | 18.80 | $18.47 | 142820 |
| 2023-08-18 | 18.83 | $18.39 | 125100 |
| 2023-08-17 | 18.88 | $18.47 | 229800 |
| 2023-08-16 | 18.92 | $18.61 | 45421 |
| 2023-08-15 | 18.96 | $18.77 | 75931 |
| 2023-08-14 | 18.98 | $18.98 | 11200 |
| 2023-08-11 | 18.98 | $18.91 | 31633 |
| 2023-08-10 | 18.98 | $18.94 | 41401 |
| 2023-08-09 | 18.99 | $18.95 | 15500 |
| 2023-08-08 | 18.99 | $19.08 | 46209 |
| 2023-08-07 | 18.98 | $19.14 | 31906 |
| 2023-08-04 | 18.97 | $18.93 | 4400 |
| 2023-08-03 | 18.97 | $18.99 | 25739 |
| 2023-08-02 | 18.97 | $19.06 | 45100 |
| 2023-08-01 | 18.96 | $19.28 | 52406 |
| 2023-07-31 | 18.92 | $19.24 | 6500 |
| 2023-07-28 | 18.89 | $19.20 | 17700 |
| 2023-07-27 | 18.86 | $19.08 | 14942 |
| 2023-07-26 | 18.83 | $19.16 | 66600 |
| 2023-07-25 | 18.80 | $19.07 | 3700 |
| 2023-07-24 | 18.77 | $19.09 | 64800 |
| 2023-07-21 | 18.74 | $19.06 | 31400 |
| 2023-07-20 | 18.70 | $19.13 | 198302 |
| 2023-07-19 | 18.66 | $19.26 | 31541 |
| 2023-07-18 | 18.60 | $19.18 | 48200 |
| 2023-07-17 | 18.53 | $19.07 | 18649 |
| 2023-07-14 | 18.48 | $19.01 | 46700 |
| 2023-07-13 | 18.42 | $19.15 | 15200 |
| 2023-07-12 | 18.34 | $18.93 | 31600 |
| 2023-07-11 | 18.28 | $18.77 | 47403 |
| 2023-07-10 | 18.23 | $18.54 | 32229 |
| 2023-07-07 | 18.20 | $18.45 | 7846 |
| 2023-07-06 | 18.17 | $18.43 | 15049 |
| 2023-07-05 | 18.15 | $18.58 | 15300 |
| 2023-07-03 | 18.10 | $18.64 | 4900 |
| 2023-06-30 | 18.04 | $18.60 | 17900 |
| 2023-06-29 | 17.98 | $18.40 | 22000 |
| 2023-06-28 | 17.94 | $18.27 | 2500 |
| 2023-06-27 | 17.91 | $18.24 | 9021 |
| 2023-06-26 | 17.87 | $17.95 | 12102 |
| 2023-06-23 | 17.86 | $18.03 | 63300 |
| 2023-06-22 | 17.84 | $18.06 | 19005 |
| 2023-06-21 | 17.82 | $18.00 | 16419 |
| 2023-06-20 | 17.80 | $18.11 | 49828 |
| 2023-06-16 | 17.77 | $18.14 | 73200 |
| 2023-06-15 | 17.73 | $18.29 | 31100 |
| 2023-06-14 | 17.67 | $18.06 | 24007 |
| 2023-06-13 | 17.63 | $18.07 | 33301 |
| 2023-06-12 | 17.58 | $17.97 | 14208 |
| 2023-06-09 | 17.54 | $17.80 | 13605 |
| 2023-06-08 | 17.52 | $17.81 | 15815 |
| 2023-06-07 | 17.49 | $17.80 | 27225 |
| 2023-06-06 | 17.45 | $17.83 | 57300 |
| 2023-06-05 | 17.41 | $17.68 | 135400 |
| 2023-06-02 | 17.39 | $17.78 | 12921 |
| 2023-06-01 | 17.34 | $17.44 | 18300 |
| 2023-05-31 | 17.33 | $17.28 | 6704 |
| 2023-05-30 | 17.34 | $17.41 | 32600 |
| 2023-05-26 | 17.33 | $17.46 | 5200 |
| 2023-05-25 | 17.32 | $17.17 | 147700 |
| 2023-05-24 | 17.33 | $17.21 | 34900 |
| 2023-05-23 | 17.35 | $17.39 | 87000 |
| 2023-05-22 | 17.34 | $17.65 | 20001 |
| 2023-05-19 | 17.31 | $17.62 | 8100 |
| 2023-05-18 | 17.28 | $17.69 | 35400 |
| 2023-05-17 | 17.23 | $17.52 | 12328 |
| 2023-05-16 | 17.20 | $17.24 | 36427 |
| 2023-05-15 | 17.20 | $17.32 | 102400 |
| 2023-05-12 | 17.19 | $17.22 | 100600 |
| 2023-05-11 | 17.18 | $17.25 | 109100 |
| 2023-05-10 | 17.18 | $17.24 | 65839 |
| 2023-05-09 | 17.17 | $17.19 | 31044 |
| 2023-05-08 | 17.17 | $17.22 | 21602 |
| 2023-05-05 | 17.16 | $17.19 | 6000 |
| 2023-05-04 | 17.16 | $16.90 | 37822 |
| 2023-05-03 | 17.19 | $17.10 | 96800 |
| 2023-05-02 | 17.20 | $17.26 | 69514 |
| 2023-05-01 | 17.19 | $17.53 | 78300 |
| 2023-04-28 | 17.16 | $17.51 | 13600 |
| 2023-04-27 | 17.12 | $17.36 | 50400 |
| 2023-04-26 | 17.09 | $16.95 | 79249 |
| 2023-04-25 | 17.11 | $17.03 | 400 |
| 2023-04-24 | 17.12 | $17.34 | 727 |
| 2023-04-21 | 17.09 | $17.35 | 51715 |
| 2023-04-20 | 17.07 | $17.27 | 181734 |
| 2023-04-19 | 17.04 | $17.36 | 56108 |
| 2023-04-18 | 17.01 | $17.38 | 39600 |
| 2023-04-17 | 16.97 | $17.32 | 64539 |
| 2023-04-14 | 16.94 | $17.25 | 107247 |
| 2023-04-13 | 16.90 | $17.19 | 56507 |
| 2023-04-12 | 16.87 | $16.96 | 28500 |
| 2023-04-11 | 16.86 | $17.04 | 3547 |
| 2023-04-10 | 16.84 | $17.03 | 59800 |
| 2023-04-06 | 16.83 | $16.97 | 155300 |
| 2023-04-05 | 16.81 | $16.95 | 274900 |
| 2023-04-04 | 16.80 | $17.04 | 169100 |
| 2023-04-03 | 16.77 | $17.22 | 82314 |
| 2023-03-31 | 16.72 | $17.16 | 11700 |
| 2023-03-30 | 16.68 | $16.85 | 6146 |
| 2023-03-29 | 16.66 | $16.79 | 6530 |
| 2023-03-28 | 16.64 | $16.55 | 31047 |
| 2023-03-27 | 16.65 | $16.58 | 9940 |
| 2023-03-24 | 16.66 | $16.50 | 48600 |
| 2023-03-23 | 16.68 | $16.49 | 7100 |
| 2023-03-22 | 16.70 | $16.51 | 21100 |
| 2023-03-21 | 16.72 | $16.78 | 8300 |
| 2023-03-20 | 16.71 | $16.47 | 13900 |
| 2023-03-17 | 16.74 | $16.35 | 15025 |
| 2023-03-16 | 16.78 | $16.60 | 85543 |
| 2023-03-15 | 16.80 | $16.30 | 37537 |
| 2023-03-14 | 16.85 | $16.41 | 29900 |
| 2023-03-13 | 16.89 | $16.12 | 44200 |
| 2023-03-10 | 16.98 | $16.24 | 71300 |
| 2023-03-09 | 17.05 | $16.61 | 18303 |
| 2023-03-08 | 17.10 | $17.08 | 89407 |
| 2023-03-07 | 17.10 | $17.02 | 82907 |
| 2023-03-06 | 17.11 | $17.22 | 57743 |
| 2023-03-03 | 17.10 | $17.25 | 29200 |
| 2023-03-02 | 17.08 | $16.94 | 80100 |
| 2023-03-01 | 17.10 | $16.79 | 78400 |
| 2023-02-28 | 17.13 | $16.88 | 8621 |
| 2023-02-27 | 17.16 | $16.85 | 27415 |
| 2023-02-24 | 17.19 | $16.81 | 20330 |
| 2023-02-23 | 17.23 | $17.00 | 44800 |
| 2023-02-22 | 17.25 | $17.01 | 184434 |
| 2023-02-21 | 17.28 | $17.02 | 57100 |
| 2023-02-17 | 17.31 | $17.43 | 63031 |
| 2023-02-16 | 17.29 | $17.51 | 143600 |
| 2023-02-15 | 17.27 | $17.69 | 97700 |
| 2023-02-14 | 17.23 | $17.57 | 208100 |
| 2023-02-13 | 17.19 | $17.54 | 185437 |
| 2023-02-10 | 17.15 | $17.36 | 166632 |
| 2023-02-09 | 17.13 | $17.40 | 60703 |
| 2023-02-08 | 17.10 | $17.57 | 167500 |
| 2023-02-07 | 17.05 | $17.80 | 245501 |
| 2023-02-06 | 16.97 | $17.60 | 72447 |
| 2023-02-03 | 16.91 | $17.69 | 188800 |
| 2023-02-02 | 16.83 | $17.83 | 48000 |
| 2023-02-01 | 16.72 | $17.46 | 616130 |
| 2023-01-31 | 16.64 | $17.23 | 327600 |
| 2023-01-30 | 16.58 | $16.96 | 1.3M |
| 2023-01-27 | 16.54 | $17.12 | 393300 |
| 2023-01-26 | 16.48 | $17.09 | 4.4M |
| 2023-01-25 | 16.41 | $16.89 | 4.5M |
| 2023-01-24 | 16.36 | $16.85 | 279643 |
| 2023-01-23 | 16.31 | $16.85 | 579900 |
| 2023-01-20 | 16.26 | $16.66 | 59405 |
| 2023-01-19 | 16.21 | $16.25 | 125000 |
| 2023-01-18 | 16.21 | $16.41 | 51632 |
| 2023-01-17 | 16.19 | $16.66 | 63000 |
| 2023-01-13 | 16.14 | $16.68 | 80138 |
| 2023-01-12 | 16.08 | $16.68 | 9430 |
| 2023-01-11 | 16.02 | $16.55 | 116348 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
28.47
2026-07-24
Close Price
$28.44
Vol: 11637
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.93
Average
22.48
Maximum
28.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.47 | $28.44 | 11637 |
| 2026-07-23 | 28.46 | $28.32 | 45947 |
| 2026-07-22 | 28.45 | $28.39 | 18300 |
| 2026-07-21 | 28.44 | $28.38 | 5847 |
| 2026-07-20 | 28.42 | $28.46 | 24500 |
| 2026-07-17 | 28.39 | $28.58 | 26400 |
| 2026-07-16 | 28.34 | $28.90 | 10800 |
| 2026-07-15 | 28.26 | $28.67 | 22200 |
| 2026-07-14 | 28.19 | $28.54 | 7650 |
| 2026-07-13 | 28.14 | $28.58 | 6032 |
| 2026-07-10 | 28.07 | $28.58 | 44200 |
| 2026-07-09 | 28.00 | $28.36 | 2827 |
| 2026-07-08 | 27.95 | $28.25 | 27319 |
| 2026-07-07 | 27.90 | $28.49 | 11643 |
| 2026-07-06 | 27.83 | $28.59 | 32500 |
| 2026-07-02 | 27.74 | $28.44 | 8800 |
| 2026-07-01 | 27.67 | $28.21 | 21400 |
| 2026-06-30 | 27.61 | $27.95 | 21500 |
| 2026-06-29 | 27.57 | $27.74 | 3200 |
| 2026-06-26 | 27.56 | $27.59 | 15406 |
| 2026-06-25 | 27.56 | $27.50 | 9800 |
| 2026-06-24 | 27.57 | $27.42 | 48440 |
| 2026-06-23 | 27.59 | $27.19 | 46507 |
| 2026-06-22 | 27.63 | $27.36 | 32500 |
| 2026-06-18 | 27.66 | $27.68 | 82900 |
| 2026-06-17 | 27.65 | $27.42 | 26900 |
| 2026-06-16 | 27.67 | $27.99 | 18000 |
| 2026-06-15 | 27.63 | $27.96 | 13836 |
| 2026-06-12 | 27.59 | $27.74 | 14700 |
| 2026-06-11 | 27.57 | $27.63 | 38400 |
| 2026-06-10 | 27.56 | $27.37 | 10400 |
| 2026-06-09 | 27.57 | $27.75 | 3807 |
| 2026-06-08 | 27.54 | $27.37 | 6647 |
| 2026-06-05 | 27.55 | $27.48 | 9836 |
| 2026-06-04 | 27.55 | $27.81 | 16000 |
| 2026-06-03 | 27.52 | $27.50 | 50908 |
| 2026-06-02 | 27.51 | $27.60 | 17400 |
| 2026-06-01 | 27.49 | $27.80 | 11945 |
| 2026-05-29 | 27.46 | $27.83 | 21312 |
| 2026-05-28 | 27.41 | $27.73 | 475819 |
| 2026-05-27 | 27.38 | $27.56 | 14700 |
| 2026-05-26 | 27.35 | $27.60 | 26030 |
| 2026-05-22 | 27.33 | $27.53 | 30700 |
| 2026-05-21 | 27.30 | $27.37 | 51706 |
| 2026-05-20 | 27.30 | $27.31 | 121811 |
| 2026-05-19 | 27.29 | $27.16 | 39709 |
| 2026-05-18 | 27.31 | $27.40 | 13000 |
| 2026-05-15 | 27.30 | $27.15 | 30818 |
| 2026-05-14 | 27.32 | $27.36 | 27100 |
| 2026-05-13 | 27.31 | $27.18 | 11709 |
| 2026-05-12 | 27.32 | $27.30 | 32000 |
| 2026-05-11 | 27.32 | $27.25 | 25100 |
| 2026-05-08 | 27.33 | $27.43 | 48100 |
| 2026-05-07 | 27.31 | $27.48 | 83700 |
| 2026-05-06 | 27.28 | $27.55 | 167407 |
| 2026-05-05 | 27.24 | $27.37 | 6524 |
| 2026-05-04 | 27.21 | $27.15 | 19441 |
| 2026-05-01 | 27.20 | $27.35 | 16434 |
| 2026-04-30 | 27.16 | $27.37 | 10041 |
| 2026-04-29 | 27.10 | $26.97 | 50119 |
| 2026-04-28 | 27.08 | $27.11 | 1800 |
| 2026-04-27 | 27.03 | $27.23 | 10400 |
| 2026-04-24 | 26.96 | $27.37 | 4124 |
| 2026-04-23 | 26.87 | $27.24 | 17200 |
| 2026-04-22 | 26.78 | $27.45 | 9739 |
| 2026-04-21 | 26.67 | $27.35 | 18100 |
| 2026-04-20 | 26.55 | $27.50 | 44900 |
| 2026-04-17 | 26.41 | $27.48 | 36325 |
| 2026-04-16 | 26.27 | $27.13 | 34841 |
| 2026-04-15 | 26.15 | $27.17 | 20400 |
| 2026-04-14 | 26.03 | $27.10 | 10900 |
| 2026-04-13 | 25.91 | $26.91 | 25300 |
| 2026-04-10 | 25.80 | $26.51 | 13800 |
| 2026-04-09 | 25.72 | $26.61 | 11900 |
| 2026-04-08 | 25.64 | $26.56 | 52700 |
| 2026-04-07 | 25.56 | $25.75 | 18737 |
| 2026-04-06 | 25.56 | $25.67 | 23400 |
| 2026-04-02 | 25.58 | $25.52 | 19100 |
| 2026-04-01 | 25.62 | $25.48 | 46200 |
| 2026-03-31 | 25.67 | $25.45 | 17000 |
| 2026-03-30 | 25.74 | $24.82 | 23500 |
| 2026-03-27 | 25.87 | $24.80 | 5142 |
| 2026-03-26 | 26.02 | $25.31 | 14543 |
| 2026-03-25 | 26.14 | $25.80 | 27547 |
| 2026-03-24 | 26.21 | $25.70 | 45324 |
| 2026-03-23 | 26.30 | $25.80 | 18500 |
| 2026-03-20 | 26.39 | $25.52 | 29500 |
| 2026-03-19 | 26.51 | $25.75 | 48400 |
| 2026-03-18 | 26.62 | $25.83 | 7600 |
| 2026-03-17 | 26.72 | $26.24 | 114100 |
| 2026-03-16 | 26.79 | $26.21 | 13900 |
| 2026-03-13 | 26.86 | $25.97 | 65500 |
| 2026-03-12 | 26.97 | $26.03 | 10736 |
| 2026-03-11 | 27.07 | $26.44 | 24018 |
| 2026-03-10 | 27.13 | $26.65 | 35916 |
| 2026-03-09 | 27.18 | $26.86 | 32000 |
| 2026-03-06 | 27.22 | $26.77 | 8525 |
| 2026-03-05 | 27.26 | $27.21 | 16700 |
| 2026-03-04 | 27.27 | $27.44 | 79500 |
| 2026-03-03 | 27.25 | $27.21 | 40700 |
| 2026-03-02 | 27.26 | $27.45 | 59100 |
| 2026-02-27 | 27.25 | $27.58 | 16949 |
| 2026-02-26 | 27.23 | $27.54 | 64832 |
| 2026-02-25 | 27.21 | $27.44 | 18700 |
| 2026-02-24 | 27.21 | $27.25 | 13601 |
| 2026-02-23 | 27.23 | $26.81 | 46113 |
| 2026-02-20 | 27.29 | $27.22 | 110300 |
| 2026-02-19 | 27.33 | $27.05 | 26936 |
| 2026-02-18 | 27.38 | $27.10 | 63400 |
| 2026-02-17 | 27.43 | $26.87 | 21806 |
| 2026-02-13 | 27.50 | $26.90 | 42200 |
| 2026-02-12 | 27.58 | $26.81 | 11534 |
| 2026-02-11 | 27.67 | $27.21 | 8912 |
| 2026-02-10 | 27.73 | $27.38 | 6600 |
| 2026-02-09 | 27.77 | $27.51 | 16323 |
| 2026-02-06 | 27.80 | $27.65 | 4027 |
| 2026-02-05 | 27.82 | $27.31 | 28730 |
| 2026-02-04 | 27.87 | $27.62 | 21900 |
| 2026-02-03 | 27.89 | $27.59 | 39244 |
| 2026-02-02 | 27.92 | $27.89 | 47600 |
| 2026-01-30 | 27.91 | $27.74 | 17300 |
| 2026-01-29 | 27.91 | $28.00 | 21000 |
| 2026-01-28 | 27.89 | $28.14 | 14627 |
| 2026-01-27 | 27.84 | $28.11 | 12714 |
| 2026-01-26 | 27.80 | $28.09 | 44545 |
| 2026-01-23 | 27.75 | $28.00 | 63304 |
| 2026-01-22 | 27.71 | $28.05 | 17200 |
| 2026-01-21 | 27.65 | $27.79 | 42403 |
| 2026-01-20 | 27.62 | $27.44 | 12500 |
| 2026-01-16 | 27.62 | $28.02 | 10949 |
| 2026-01-15 | 27.56 | $28.00 | 48501 |
| 2026-01-14 | 27.49 | $27.82 | 7000 |
| 2026-01-13 | 27.44 | $27.77 | 31520 |
| 2026-01-12 | 27.38 | $27.91 | 17914 |
| 2026-01-09 | 27.31 | $27.89 | 29900 |
| 2026-01-08 | 27.24 | $27.63 | 15645 |
| 2026-01-07 | 27.18 | $27.55 | 157539 |
| 2026-01-06 | 27.13 | $27.72 | 187400 |
| 2026-01-05 | 27.06 | $27.48 | 82240 |
| 2026-01-02 | 27.01 | $26.97 | 64020 |
| 2025-12-31 | 27.01 | $26.99 | 30941 |
| 2025-12-30 | 26.99 | $27.17 | 28804 |
| 2025-12-29 | 26.96 | $27.18 | 29400 |
| 2025-12-26 | 26.93 | $27.22 | 8900 |
| 2025-12-24 | 26.88 | $27.21 | 34449 |
| 2025-12-23 | 26.84 | $27.12 | 31524 |
| 2025-12-22 | 26.79 | $27.12 | 58436 |
| 2025-12-19 | 26.74 | $26.93 | 27903 |
| 2025-12-18 | 26.69 | $26.81 | 237000 |
| 2025-12-17 | 26.65 | $26.65 | 10900 |
| 2025-12-16 | 26.62 | $26.80 | 28948 |
| 2025-12-15 | 26.57 | $26.91 | 31001 |
| 2025-12-12 | 26.50 | $26.95 | 18402 |
| 2025-12-11 | 26.43 | $27.09 | 32500 |
| 2025-12-10 | 26.33 | $26.87 | 21119 |
| 2025-12-09 | 26.26 | $26.60 | 8700 |
| 2025-12-08 | 26.20 | $26.59 | 20702 |
| 2025-12-05 | 26.14 | $26.80 | 63800 |
| 2025-12-04 | 26.06 | $26.64 | 31201 |
| 2025-12-03 | 25.99 | $26.56 | 107900 |
| 2025-12-02 | 25.92 | $26.37 | 32200 |
| 2025-12-01 | 25.87 | $26.37 | 20940 |
| 2025-11-28 | 25.81 | $26.50 | 189971 |
| 2025-11-26 | 25.74 | $26.39 | 190000 |
| 2025-11-25 | 25.68 | $26.32 | 9100 |
| 2025-11-24 | 25.63 | $25.63 | 19946 |
| 2025-11-21 | 25.64 | $25.40 | 60900 |
| 2025-11-20 | 25.69 | $24.96 | 19147 |
| 2025-11-19 | 25.78 | $25.39 | 57325 |
| 2025-11-18 | 25.83 | $25.36 | 43622 |
| 2025-11-17 | 25.90 | $25.44 | 78000 |
| 2025-11-14 | 25.96 | $25.77 | 8300 |
| 2025-11-13 | 25.99 | $25.85 | 34217 |
| 2025-11-12 | 26.01 | $26.20 | 22700 |
| 2025-11-11 | 25.99 | $26.10 | 33000 |
| 2025-11-10 | 25.99 | $25.92 | 22646 |
| 2025-11-07 | 26.00 | $25.60 | 22700 |
| 2025-11-06 | 26.04 | $25.54 | 28500 |
| 2025-11-05 | 26.09 | $25.96 | 56438 |
| 2025-11-04 | 26.10 | $25.79 | 26800 |
| 2025-11-03 | 26.13 | $25.89 | 51621 |
| 2025-10-31 | 26.15 | $26.00 | 24633 |
| 2025-10-30 | 26.15 | $25.82 | 136600 |
| 2025-10-29 | 26.18 | $25.98 | 30500 |
| 2025-10-28 | 26.19 | $26.43 | 52941 |
| 2025-10-27 | 26.15 | $26.65 | 17100 |
| 2025-10-24 | 26.09 | $26.53 | 19100 |
| 2025-10-23 | 26.04 | $26.38 | 88335 |
| 2025-10-22 | 25.99 | $26.27 | 36537 |
| 2025-10-21 | 25.95 | $26.38 | 17100 |
| 2025-10-20 | 25.90 | $26.26 | 243300 |
| 2025-10-17 | 25.86 | $25.89 | 78504 |
| 2025-10-16 | 25.86 | $25.78 | 31032 |
| 2025-10-15 | 25.87 | $25.94 | 53333 |
| 2025-10-14 | 25.86 | $25.83 | 64930 |
| 2025-10-13 | 25.87 | $25.76 | 24800 |
| 2025-10-10 | 25.88 | $25.49 | 32014 |
| 2025-10-09 | 25.92 | $26.07 | 37147 |
| 2025-10-08 | 25.91 | $26.24 | 183500 |
| 2025-10-07 | 25.88 | $25.99 | 25324 |
| 2025-10-06 | 25.87 | $26.18 | 26130 |
| 2025-10-03 | 25.84 | $25.97 | 63000 |
| 2025-10-02 | 25.83 | $25.89 | 54039 |
| 2025-10-01 | 25.83 | $25.79 | 30002 |
| 2025-09-30 | 25.84 | $25.67 | 69400 |
| 2025-09-29 | 25.86 | $25.63 | 44300 |
| 2025-09-26 | 25.89 | $25.62 | 29800 |
| 2025-09-25 | 25.92 | $25.43 | 36800 |
| 2025-09-24 | 25.96 | $25.73 | 35700 |
| 2025-09-23 | 25.99 | $25.87 | 78900 |
| 2025-09-22 | 25.99 | $26.05 | 32600 |
| 2025-09-19 | 25.98 | $26.08 | 35516 |
| 2025-09-18 | 25.97 | $26.15 | 35502 |
| 2025-09-17 | 25.95 | $26.04 | 19900 |
| 2025-09-16 | 25.93 | $26.03 | 52500 |
| 2025-09-15 | 25.92 | $26.01 | 34117 |
| 2025-09-12 | 25.91 | $25.98 | 47300 |
| 2025-09-11 | 25.90 | $26.18 | 23900 |
| 2025-09-10 | 25.87 | $25.98 | 23102 |
| 2025-09-09 | 25.85 | $25.91 | 23100 |
| 2025-09-08 | 25.85 | $25.90 | 18307 |
| 2025-09-05 | 25.84 | $25.84 | 25300 |
| 2025-09-04 | 25.84 | $25.84 | 47029 |
| 2025-09-03 | 25.83 | $25.69 | 41945 |
| 2025-09-02 | 25.84 | $25.67 | 13339 |
| 2025-08-29 | 25.85 | $25.87 | 15700 |
| 2025-08-28 | 25.83 | $26.04 | 38000 |
| 2025-08-27 | 25.80 | $25.95 | 23400 |
| 2025-08-26 | 25.77 | $25.90 | 4200 |
| 2025-08-25 | 25.74 | $25.91 | 20237 |
| 2025-08-22 | 25.72 | $26.07 | 9200 |
| 2025-08-21 | 25.67 | $25.63 | 32500 |
| 2025-08-20 | 25.67 | $25.72 | 19300 |
| 2025-08-19 | 25.66 | $25.75 | 23500 |
| 2025-08-18 | 25.64 | $25.79 | 54600 |
| 2025-08-15 | 25.62 | $25.87 | 23911 |
| 2025-08-14 | 25.59 | $25.99 | 14219 |
| 2025-08-13 | 25.54 | $26.07 | 45600 |
| 2025-08-12 | 25.48 | $25.85 | 17300 |
| 2025-08-11 | 25.44 | $25.53 | 22300 |
| 2025-08-08 | 25.43 | $25.64 | 17035 |
| 2025-08-07 | 25.41 | $25.46 | 29000 |
| 2025-08-06 | 25.40 | $25.40 | 40100 |
| 2025-08-05 | 25.40 | $25.22 | 85500 |
| 2025-08-04 | 25.41 | $25.24 | 33200 |
| 2025-08-01 | 25.43 | $24.99 | 17101 |
| 2025-07-31 | 25.47 | $25.46 | 14700 |
| 2025-07-30 | 25.46 | $25.50 | 91944 |
| 2025-07-29 | 25.45 | $25.60 | 29830 |
| 2025-07-28 | 25.42 | $25.66 | 19300 |
| 2025-07-25 | 25.39 | $25.75 | 15600 |
| 2025-07-24 | 25.34 | $25.61 | 24200 |
| 2025-07-23 | 25.30 | $25.54 | 80326 |
| 2025-07-22 | 25.27 | $25.42 | 36816 |
| 2025-07-21 | 25.24 | $25.35 | 15300 |
| 2025-07-18 | 25.21 | $25.35 | 38500 |
| 2025-07-17 | 25.17 | $25.39 | 10700 |
| 2025-07-16 | 25.13 | $25.18 | 13841 |
| 2025-07-15 | 25.10 | $25.16 | 34900 |
| 2025-07-14 | 25.07 | $25.31 | 32200 |
| 2025-07-11 | 25.02 | $25.24 | 11245 |
| 2025-07-10 | 24.97 | $25.43 | 8800 |
| 2025-07-09 | 24.90 | $25.27 | 19900 |
| 2025-07-08 | 24.84 | $25.20 | 22723 |
| 2025-07-07 | 24.78 | $25.18 | 27006 |
| 2025-07-03 | 24.72 | $25.35 | 13200 |
| 2025-07-02 | 24.64 | $25.24 | 15739 |
| 2025-07-01 | 24.56 | $25.11 | 18842 |
| 2025-06-30 | 24.49 | $25.04 | 14111 |
| 2025-06-27 | 24.41 | $24.91 | 18800 |
| 2025-06-26 | 24.35 | $24.80 | 48400 |
| 2025-06-25 | 24.29 | $24.62 | 11249 |
| 2025-06-24 | 24.24 | $24.67 | 46600 |
| 2025-06-23 | 24.19 | $24.27 | 27740 |
| 2025-06-20 | 24.16 | $24.05 | 10759 |
| 2025-06-18 | 24.16 | $24.10 | 34742 |
| 2025-06-17 | 24.16 | $24.24 | 44800 |
| 2025-06-16 | 24.13 | $24.43 | 11200 |
| 2025-06-13 | 24.09 | $24.14 | 16012 |
| 2025-06-12 | 24.08 | $24.50 | 16500 |
| 2025-06-11 | 24.03 | $24.35 | 69200 |
| 2025-06-10 | 23.99 | $24.40 | 8805 |
| 2025-06-09 | 23.94 | $24.33 | 30100 |
| 2025-06-06 | 23.90 | $24.26 | 27149 |
| 2025-06-05 | 23.85 | $24.01 | 170000 |
| 2025-06-04 | 23.83 | $23.98 | 15800 |
| 2025-06-03 | 23.80 | $23.96 | 63800 |
| 2025-06-02 | 23.77 | $23.77 | 25942 |
| 2025-05-30 | 23.75 | $23.84 | 6049 |
| 2025-05-29 | 23.72 | $23.74 | 103500 |
| 2025-05-28 | 23.70 | $23.77 | 13700 |
| 2025-05-27 | 23.67 | $23.94 | 39100 |
| 2025-05-23 | 23.62 | $23.50 | 9543 |
| 2025-05-22 | 23.60 | $23.68 | 29500 |
| 2025-05-21 | 23.57 | $23.67 | 39925 |
| 2025-05-20 | 23.52 | $24.05 | 29100 |
| 2025-05-19 | 23.43 | $24.14 | 51030 |
| 2025-05-16 | 23.32 | $24.06 | 47800 |
| 2025-05-15 | 23.21 | $23.84 | 17900 |
| 2025-05-14 | 23.10 | $23.90 | 18000 |
| 2025-05-13 | 22.99 | $23.99 | 41900 |
| 2025-05-12 | 22.85 | $23.77 | 86908 |
| 2025-05-09 | 22.73 | $23.09 | 32400 |
| 2025-05-08 | 22.66 | $23.10 | 44700 |
| 2025-05-07 | 22.59 | $22.95 | 77600 |
| 2025-05-06 | 22.53 | $22.90 | 56700 |
| 2025-05-05 | 22.46 | $23.05 | 25436 |
| 2025-05-02 | 22.37 | $23.13 | 42000 |
| 2025-05-01 | 22.27 | $22.78 | 53300 |
| 2025-04-30 | 22.20 | $22.79 | 30120 |
| 2025-04-29 | 22.13 | $22.75 | 75200 |
| 2025-04-28 | 22.08 | $22.62 | 32519 |
| 2025-04-25 | 22.03 | $22.57 | 13524 |
| 2025-04-24 | 22.00 | $22.55 | 68402 |
| 2025-04-23 | 21.97 | $22.27 | 31800 |
| 2025-04-22 | 21.97 | $21.91 | 40414 |
| 2025-04-21 | 22.02 | $21.36 | 32000 |
| 2025-04-17 | 22.13 | $21.76 | 32134 |
| 2025-04-16 | 22.21 | $21.73 | 64700 |
| 2025-04-15 | 22.30 | $22.12 | 102132 |
| 2025-04-14 | 22.36 | $22.14 | 24900 |
| 2025-04-11 | 22.42 | $22.02 | 11746 |
| 2025-04-10 | 22.50 | $21.62 | 80647 |
| 2025-04-09 | 22.62 | $22.52 | 154949 |
| 2025-04-08 | 22.66 | $20.83 | 65200 |
| 2025-04-07 | 22.87 | $21.15 | 118149 |
| 2025-04-04 | 23.06 | $21.21 | 117948 |
| 2025-04-03 | 23.26 | $22.34 | 21400 |
| 2025-04-02 | 23.36 | $23.47 | 80700 |
| 2025-04-01 | 23.35 | $23.23 | 47243 |
| 2025-03-31 | 23.37 | $23.19 | 85823 |
| 2025-03-28 | 23.39 | $23.11 | 25400 |
| 2025-03-27 | 23.43 | $23.54 | 32348 |
| 2025-03-26 | 23.43 | $23.55 | 48418 |
| 2025-03-25 | 23.43 | $23.73 | 17103 |
| 2025-03-24 | 23.42 | $23.67 | 73700 |
| 2025-03-21 | 23.42 | $23.32 | 51249 |
| 2025-03-20 | 23.46 | $23.31 | 35841 |
| 2025-03-19 | 23.51 | $23.36 | 76225 |
| 2025-03-18 | 23.57 | $23.19 | 36430 |
| 2025-03-17 | 23.65 | $23.37 | 105200 |
| 2025-03-14 | 23.71 | $23.19 | 93300 |
| 2025-03-13 | 23.81 | $22.82 | 267200 |
| 2025-03-12 | 23.95 | $23.13 | 103707 |
| 2025-03-11 | 24.07 | $23.11 | 46700 |
| 2025-03-10 | 24.20 | $23.32 | 24000 |
| 2025-03-07 | 24.32 | $23.83 | 28003 |
| 2025-03-06 | 24.39 | $23.74 | 160500 |
| 2025-03-05 | 24.48 | $23.97 | 40000 |
| 2025-03-04 | 24.56 | $23.68 | 147230 |
| 2025-03-03 | 24.66 | $24.04 | 74900 |
| 2025-02-28 | 24.74 | $24.39 | 54600 |
| 2025-02-27 | 24.79 | $24.15 | 22100 |
| 2025-02-26 | 24.86 | $24.45 | 81014 |
| 2025-02-25 | 24.91 | $24.57 | 52900 |
| 2025-02-24 | 24.95 | $24.59 | 52022 |
| 2025-02-21 | 24.99 | $24.63 | 37000 |
| 2025-02-20 | 25.02 | $25.06 | 57200 |
| 2025-02-19 | 25.02 | $25.13 | 48700 |
| 2025-02-18 | 25.00 | $25.08 | 27100 |
| 2025-02-14 | 24.99 | $24.96 | 23128 |
| 2025-02-13 | 24.98 | $25.04 | 50102 |
| 2025-02-12 | 24.96 | $24.87 | 43300 |
| 2025-02-11 | 24.95 | $25.02 | 48109 |
| 2025-02-10 | 24.92 | $25.05 | 11900 |
| 2025-02-07 | 24.88 | $24.96 | 42600 |
| 2025-02-06 | 24.84 | $25.18 | 101800 |
| 2025-02-05 | 24.78 | $24.99 | 24700 |
| 2025-02-04 | 24.73 | $24.98 | 47000 |
| 2025-02-03 | 24.67 | $24.95 | 36400 |
| 2025-01-31 | 24.61 | $25.13 | 65000 |
| 2025-01-30 | 24.53 | $25.16 | 49221 |
| 2025-01-29 | 24.44 | $24.86 | 10538 |
| 2025-01-28 | 24.38 | $24.90 | 39340 |
| 2025-01-27 | 24.31 | $24.90 | 29000 |
| 2025-01-24 | 24.23 | $24.92 | 172717 |
| 2025-01-23 | 24.15 | $24.90 | 105500 |
| 2025-01-22 | 24.07 | $24.78 | 30800 |
| 2025-01-21 | 23.99 | $24.67 | 37200 |
| 2025-01-17 | 23.92 | $24.32 | 45600 |
| 2025-01-16 | 23.88 | $24.09 | 38700 |
| 2025-01-15 | 23.87 | $23.99 | 56029 |
| 2025-01-14 | 23.87 | $23.64 | 70929 |
| 2025-01-13 | 23.91 | $23.57 | 23703 |
| 2025-01-10 | 23.96 | $23.55 | 79604 |
| 2025-01-08 | 24.02 | $23.89 | 37600 |
| 2025-01-07 | 24.04 | $23.91 | 13800 |
| 2025-01-06 | 24.07 | $24.06 | 37917 |
| 2025-01-03 | 24.09 | $23.93 | 59500 |
| 2025-01-02 | 24.12 | $23.75 | 110800 |
| 2024-12-31 | 24.18 | $23.76 | 137700 |
| 2024-12-30 | 24.23 | $23.85 | 38500 |
| 2024-12-27 | 24.28 | $24.06 | 91200 |
| 2024-12-26 | 24.32 | $24.34 | 45021 |
| 2024-12-24 | 24.32 | $24.27 | 17718 |
| 2024-12-23 | 24.34 | $24.10 | 10000 |
| 2024-12-20 | 24.36 | $24.02 | 9626 |
| 2024-12-19 | 24.40 | $23.76 | 32631 |
| 2024-12-18 | 24.46 | $23.79 | 15000 |
| 2024-12-17 | 24.52 | $24.39 | 228416 |
| 2024-12-16 | 24.52 | $24.60 | 26447 |
| 2024-12-13 | 24.50 | $24.50 | 33905 |
| 2024-12-12 | 24.48 | $24.67 | 45000 |
| 2024-12-11 | 24.44 | $24.70 | 50300 |
| 2024-12-10 | 24.40 | $24.54 | 95105 |
| 2024-12-09 | 24.38 | $24.55 | 87908 |
| 2024-12-06 | 24.35 | $24.68 | 25911 |
| 2024-12-05 | 24.31 | $24.59 | 143200 |
| 2024-12-04 | 24.27 | $24.68 | 56100 |
| 2024-12-03 | 24.22 | $24.50 | 14123 |
| 2024-12-02 | 24.18 | $24.45 | 88100 |
| 2024-11-29 | 24.15 | $24.47 | 3335 |
| 2024-11-27 | 24.10 | $24.35 | 30638 |
| 2024-11-26 | 24.06 | $24.46 | 103304 |
| 2024-11-25 | 24.01 | $24.38 | 61600 |
| 2024-11-22 | 23.96 | $24.14 | 14428 |
| 2024-11-21 | 23.93 | $24.05 | 26411 |
| 2024-11-20 | 23.91 | $23.79 | 33400 |
| 2024-11-19 | 23.91 | $23.69 | 46732 |
| 2024-11-18 | 23.92 | $23.82 | 23444 |
| 2024-11-15 | 23.92 | $23.77 | 33327 |
| 2024-11-14 | 23.92 | $24.07 | 18317 |
| 2024-11-13 | 23.90 | $24.28 | 20900 |
| 2024-11-12 | 23.85 | $24.29 | 26300 |
| 2024-11-11 | 23.79 | $24.40 | 8149 |
| 2024-11-08 | 23.72 | $24.29 | 39115 |
| 2024-11-07 | 23.66 | $24.17 | 9245 |
| 2024-11-06 | 23.61 | $24.15 | 145700 |
| 2024-11-05 | 23.55 | $23.58 | 119000 |
| 2024-11-04 | 23.55 | $23.35 | 126001 |
| 2024-11-01 | 23.57 | $23.42 | 28446 |
| 2024-10-31 | 23.58 | $23.25 | 27545 |
| 2024-10-30 | 23.61 | $23.65 | 57900 |
| 2024-10-29 | 23.59 | $23.73 | 47630 |
| 2024-10-28 | 23.57 | $23.70 | 25300 |
| 2024-10-25 | 23.55 | $23.53 | 20601 |
| 2024-10-24 | 23.54 | $23.55 | 10406 |
| 2024-10-23 | 23.53 | $23.46 | 47600 |
| 2024-10-22 | 23.52 | $23.62 | 8800 |
| 2024-10-21 | 23.49 | $23.61 | 11918 |
| 2024-10-18 | 23.47 | $23.80 | 31344 |
| 2024-10-17 | 23.42 | $23.78 | 31600 |
| 2024-10-16 | 23.37 | $23.71 | 23300 |
| 2024-10-15 | 23.32 | $23.63 | 41300 |
| 2024-10-14 | 23.27 | $23.64 | 56100 |
| 2024-10-11 | 23.21 | $23.55 | 3551 |
| 2024-10-10 | 23.16 | $23.33 | 16925 |
| 2024-10-09 | 23.13 | $23.43 | 17216 |
| 2024-10-08 | 23.08 | $23.29 | 29739 |
| 2024-10-07 | 23.04 | $23.13 | 41932 |
| 2024-10-04 | 23.00 | $23.36 | 37943 |
| 2024-10-03 | 22.94 | $23.15 | 42122 |
| 2024-10-02 | 22.89 | $23.18 | 17500 |
| 2024-10-01 | 22.84 | $23.18 | 115000 |
| 2024-09-30 | 22.78 | $23.25 | 79834 |
| 2024-09-27 | 22.71 | $23.22 | 25800 |
| 2024-09-26 | 22.65 | $23.14 | 6100 |
| 2024-09-25 | 22.58 | $22.88 | 14903 |
| 2024-09-24 | 22.54 | $22.94 | 40346 |
| 2024-09-23 | 22.49 | $22.93 | 13439 |
| 2024-09-20 | 22.44 | $22.86 | 26700 |
| 2024-09-19 | 22.40 | $22.95 | 3643 |
| 2024-09-18 | 22.34 | $22.57 | 36500 |
| 2024-09-17 | 22.32 | $22.64 | 28300 |
| 2024-09-16 | 22.29 | $22.58 | 67919 |
| 2024-09-13 | 22.27 | $22.44 | 12732 |
| 2024-09-12 | 22.25 | $22.26 | 14104 |
| 2024-09-11 | 22.26 | $22.09 | 81300 |
| 2024-09-10 | 22.27 | $22.02 | 27200 |
| 2024-09-09 | 22.29 | $22.03 | 9200 |
| 2024-09-06 | 22.30 | $21.80 | 47004 |
| 2024-09-05 | 22.34 | $22.14 | 53200 |
| 2024-09-04 | 22.34 | $22.20 | 17210 |
| 2024-09-03 | 22.32 | $22.38 | 32134 |
| 2024-08-30 | 22.28 | $22.69 | 49726 |
| 2024-08-29 | 22.21 | $22.52 | 47700 |
| 2024-08-28 | 22.15 | $22.49 | 24100 |
| 2024-08-27 | 22.09 | $22.55 | 39823 |
| 2024-08-26 | 22.02 | $22.57 | 37643 |
| 2024-08-23 | 21.95 | $22.58 | 17032 |
| 2024-08-22 | 21.87 | $22.33 | 80100 |
| 2024-08-21 | 21.81 | $22.47 | 20824 |
| 2024-08-20 | 21.74 | $22.26 | 52913 |
| 2024-08-19 | 21.68 | $22.30 | 30341 |
| 2024-08-16 | 21.62 | $22.15 | 83800 |
| 2024-08-15 | 21.58 | $22.07 | 25500 |
| 2024-08-14 | 21.54 | $21.73 | 16400 |
| 2024-08-13 | 21.53 | $21.66 | 19249 |
| 2024-08-12 | 21.53 | $21.37 | 39828 |
| 2024-08-09 | 21.57 | $21.47 | 13600 |
| 2024-08-08 | 21.60 | $21.39 | 15633 |
| 2024-08-07 | 21.64 | $20.96 | 102516 |
| 2024-08-06 | 21.73 | $21.08 | 160135 |
| 2024-08-05 | 21.81 | $20.88 | 38500 |
| 2024-08-02 | 21.91 | $21.45 | 45611 |
| 2024-08-01 | 21.96 | $21.88 | 32038 |
| 2024-07-31 | 21.97 | $22.16 | 65700 |
| 2024-07-30 | 21.95 | $21.98 | 12300 |
| 2024-07-29 | 21.95 | $21.92 | 58800 |
| 2024-07-26 | 21.95 | $21.88 | 56000 |
| 2024-07-25 | 21.96 | $21.60 | 30700 |
| 2024-07-24 | 21.99 | $21.62 | 32516 |
| 2024-07-23 | 22.02 | $22.01 | 497300 |
| 2024-07-22 | 22.01 | $22.05 | 25700 |
| 2024-07-19 | 22.00 | $21.77 | 1314 |
| 2024-07-18 | 22.01 | $22.04 | 37432 |
| 2024-07-17 | 21.99 | $22.20 | 34729 |
| 2024-07-16 | 21.96 | $22.40 | 22230 |
| 2024-07-15 | 21.90 | $22.25 | 12945 |
| 2024-07-12 | 21.85 | $22.23 | 45300 |
| 2024-07-11 | 21.80 | $22.11 | 30815 |
| 2024-07-10 | 21.76 | $22.01 | 77503 |
| 2024-07-09 | 21.73 | $21.83 | 23911 |
| 2024-07-08 | 21.71 | $21.91 | 33842 |
| 2024-07-05 | 21.69 | $21.93 | 13436 |
| 2024-07-03 | 21.65 | $21.81 | 22841 |
| 2024-07-02 | 21.63 | $21.80 | 35216 |
| 2024-07-01 | 21.61 | $21.64 | 57700 |
| 2024-06-28 | 21.60 | $21.66 | 36336 |
| 2024-06-27 | 21.58 | $21.69 | 36800 |
| 2024-06-26 | 21.56 | $21.58 | 47334 |
| 2024-06-25 | 21.55 | $21.65 | 23741 |
| 2024-06-24 | 21.53 | $21.75 | 151138 |
| 2024-06-21 | 21.50 | $21.72 | 141200 |
| 2024-06-20 | 21.48 | $21.70 | 160031 |
| 2024-06-18 | 21.45 | $21.58 | 174636 |
| 2024-06-17 | 21.44 | $21.63 | 192626 |
| 2024-06-14 | 21.42 | $21.43 | 77000 |
| 2024-06-13 | 21.43 | $21.46 | 54500 |
| 2024-06-12 | 21.43 | $21.59 | 18000 |
| 2024-06-11 | 21.42 | $21.42 | 82700 |
| 2024-06-10 | 21.43 | $21.44 | 17722 |
| 2024-06-07 | 21.44 | $21.44 | 102947 |
| 2024-06-06 | 21.45 | $21.49 | 50436 |
| 2024-06-05 | 21.45 | $21.48 | 8700 |
| 2024-06-04 | 21.46 | $21.33 | 40000 |
| 2024-06-03 | 21.48 | $21.32 | 57849 |
| 2024-05-31 | 21.50 | $21.28 | 18000 |
| 2024-05-30 | 21.52 | $21.07 | 38127 |
| 2024-05-29 | 21.56 | $21.17 | 81500 |
| 2024-05-28 | 21.59 | $21.34 | 16500 |
| 2024-05-24 | 21.61 | $21.46 | 36600 |
| 2024-05-23 | 21.61 | $21.39 | 55727 |
| 2024-05-22 | 21.62 | $21.67 | 27529 |
| 2024-05-21 | 21.59 | $21.74 | 41824 |
| 2024-05-20 | 21.56 | $21.82 | 75431 |
| 2024-05-17 | 21.52 | $21.86 | 45400 |
| 2024-05-16 | 21.46 | $21.85 | 30442 |
| 2024-05-15 | 21.41 | $21.88 | 29500 |
| 2024-05-14 | 21.35 | $21.73 | 17423 |
| 2024-05-13 | 21.29 | $21.59 | 25800 |
| 2024-05-10 | 21.25 | $21.67 | 48600 |
| 2024-05-09 | 21.20 | $21.59 | 79000 |
| 2024-05-08 | 21.16 | $21.47 | 66200 |
| 2024-05-07 | 21.12 | $21.43 | 51018 |
| 2024-05-06 | 21.10 | $21.39 | 49700 |
| 2024-05-03 | 21.08 | $21.23 | 41400 |
| 2024-05-02 | 21.08 | $21.05 | 15200 |
| 2024-05-01 | 21.09 | $20.85 | 146839 |
| 2024-04-30 | 21.14 | $20.84 | 13520 |
| 2024-04-29 | 21.18 | $21.15 | 38700 |
| 2024-04-26 | 21.20 | $21.19 | 71709 |
| 2024-04-25 | 21.22 | $21.07 | 43300 |
| 2024-04-24 | 21.26 | $21.26 | 34541 |
| 2024-04-23 | 21.28 | $21.20 | 31400 |
| 2024-04-22 | 21.31 | $20.95 | 9913 |
| 2024-04-19 | 21.36 | $20.82 | 30647 |
| 2024-04-18 | 21.44 | $20.88 | 37300 |
| 2024-04-17 | 21.51 | $20.96 | 63049 |
| 2024-04-16 | 21.58 | $21.02 | 20249 |
| 2024-04-15 | 21.64 | $21.03 | 91400 |
| 2024-04-12 | 21.70 | $21.24 | 44943 |
| 2024-04-11 | 21.75 | $21.60 | 67600 |
| 2024-04-10 | 21.76 | $21.58 | 49100 |
| 2024-04-09 | 21.77 | $21.83 | 24400 |
| 2024-04-08 | 21.75 | $21.82 | 22100 |
| 2024-04-05 | 21.73 | $21.80 | 35120 |
| 2024-04-04 | 21.71 | $21.60 | 334600 |
| 2024-04-03 | 21.71 | $21.85 | 45300 |
| 2024-04-02 | 21.68 | $21.79 | 32900 |
| 2024-04-01 | 21.66 | $21.91 | 61004 |
| 2024-03-28 | 21.62 | $21.94 | 19800 |
| 2024-03-27 | 21.57 | $21.89 | 15000 |
| 2024-03-26 | 21.53 | $21.70 | 33119 |
| 2024-03-25 | 21.50 | $21.71 | 31000 |
| 2024-03-22 | 21.47 | $21.85 | 6414 |
| 2024-03-21 | 21.42 | $21.90 | 15900 |
| 2024-03-20 | 21.36 | $21.74 | 46000 |
| 2024-03-19 | 21.31 | $21.52 | 54115 |
| 2024-03-18 | 21.28 | $21.36 | 17125 |
| 2024-03-15 | 21.26 | $21.23 | 30603 |
| 2024-03-14 | 21.25 | $21.30 | 9613 |
| 2024-03-13 | 21.24 | $21.44 | 115700 |
| 2024-03-12 | 21.20 | $21.49 | 22800 |
| 2024-03-11 | 21.16 | $21.28 | 21600 |
| 2024-03-08 | 21.14 | $21.31 | 17400 |
| 2024-03-07 | 21.11 | $21.36 | 95200 |
| 2024-03-06 | 21.07 | $21.22 | 40839 |
| 2024-03-05 | 21.04 | $21.12 | 42200 |
| 2024-03-04 | 21.02 | $21.26 | 52500 |
| 2024-03-01 | 20.98 | $21.35 | 23002 |
| 2024-02-29 | 20.93 | $21.28 | 26939 |
| 2024-02-28 | 20.88 | $21.12 | 125500 |
| 2024-02-27 | 20.84 | $21.10 | 22400 |
| 2024-02-26 | 20.80 | $21.04 | 75906 |
| 2024-02-23 | 20.76 | $21.12 | 65100 |
| 2024-02-22 | 20.71 | $21.07 | 24907 |
| 2024-02-21 | 20.66 | $20.71 | 28400 |
| 2024-02-20 | 20.64 | $20.70 | 25241 |
| 2024-02-16 | 20.61 | $20.78 | 85500 |
| 2024-02-15 | 20.58 | $20.88 | 32700 |
| 2024-02-14 | 20.53 | $20.77 | 27200 |
| 2024-02-13 | 20.48 | $20.55 | 54800 |
| 2024-02-12 | 20.45 | $20.91 | 2304 |
| 2024-02-09 | 20.38 | $20.89 | 53449 |
| 2024-02-08 | 20.31 | $20.79 | 32800 |
| 2024-02-07 | 20.25 | $20.67 | 66400 |
| 2024-02-06 | 20.19 | $20.48 | 161949 |
| 2024-02-05 | 20.14 | $20.41 | 37844 |
| 2024-02-02 | 20.10 | $20.57 | 78800 |
| 2024-02-01 | 20.03 | $20.30 | 83106 |
| 2024-01-31 | 19.99 | $20.04 | 31700 |
| 2024-01-30 | 19.98 | $20.40 | 28200 |
| 2024-01-29 | 19.92 | $20.37 | 30600 |
| 2024-01-26 | 19.87 | $20.24 | 103427 |
| 2024-01-25 | 19.83 | $20.12 | 29443 |
| 2024-01-24 | 19.79 | $19.99 | 25812 |
| 2024-01-23 | 19.77 | $20.03 | 32700 |
| 2024-01-22 | 19.75 | $19.94 | 38936 |
| 2024-01-19 | 19.73 | $19.89 | 22600 |
| 2024-01-18 | 19.72 | $19.71 | 6000 |
| 2024-01-17 | 19.72 | $19.51 | 31700 |
| 2024-01-16 | 19.75 | $19.63 | 27500 |
| 2024-01-12 | 19.76 | $19.76 | 15044 |
| 2024-01-11 | 19.76 | $19.78 | 33440 |
| 2024-01-10 | 19.75 | $19.85 | 53724 |
| 2024-01-09 | 19.74 | $19.74 | 64100 |
| 2024-01-08 | 19.73 | $19.84 | 68403 |
| 2024-01-05 | 19.71 | $19.52 | 200800 |
| 2024-01-04 | 19.72 | $19.50 | 44016 |
| 2024-01-03 | 19.72 | $19.56 | 160837 |
| 2024-01-02 | 19.72 | $19.75 | 51440 |
| 2023-12-29 | 19.69 | $19.88 | 6100 |
| 2023-12-28 | 19.65 | $19.95 | 35400 |
| 2023-12-27 | 19.60 | $19.90 | 5900 |
| 2023-12-26 | 19.54 | $19.93 | 10100 |
| 2023-12-22 | 19.48 | $19.86 | 28100 |
| 2023-12-21 | 19.42 | $19.86 | 17800 |
| 2023-12-20 | 19.35 | $19.63 | 57308 |
| 2023-12-19 | 19.30 | $19.93 | 347045 |
| 2023-12-18 | 19.21 | $19.78 | 47100 |
| 2023-12-15 | 19.14 | $19.68 | 22217 |
| 2023-12-14 | 19.06 | $19.69 | 45713 |
| 2023-12-13 | 18.99 | $19.48 | 33642 |
| 2023-12-12 | 18.92 | $19.22 | 25300 |
| 2023-12-11 | 18.88 | $19.12 | 17324 |
| 2023-12-08 | 18.84 | $19.07 | 17146 |
| 2023-12-07 | 18.80 | $19.02 | 7943 |
| 2023-12-06 | 18.77 | $18.84 | 17400 |
| 2023-12-05 | 18.74 | $18.92 | 33740 |
| 2023-12-04 | 18.71 | $19.02 | 21849 |
| 2023-12-01 | 18.66 | $19.09 | 62718 |
| 2023-11-30 | 18.60 | $18.90 | 23500 |
| 2023-11-29 | 18.55 | $18.74 | 101716 |
| 2023-11-28 | 18.51 | $18.66 | 53612 |
| 2023-11-27 | 18.47 | $18.69 | 86800 |
| 2023-11-24 | 18.42 | $18.72 | 21827 |
| 2023-11-22 | 18.37 | $18.69 | 123441 |
| 2023-11-21 | 18.30 | $18.63 | 36700 |
| 2023-11-20 | 18.24 | $18.77 | 74700 |
| 2023-11-17 | 18.16 | $18.63 | 107808 |
| 2023-11-16 | 18.09 | $18.58 | 113700 |
| 2023-11-15 | 18.03 | $18.62 | 11900 |
| 2023-11-14 | 17.95 | $18.52 | 133309 |
| 2023-11-13 | 17.89 | $18.12 | 5210 |
| 2023-11-10 | 17.86 | $18.16 | 33500 |
| 2023-11-09 | 17.83 | $18.00 | 58200 |
| 2023-11-08 | 17.81 | $18.19 | 235200 |
| 2023-11-07 | 17.78 | $18.17 | 4700 |
| 2023-11-06 | 17.75 | $18.17 | 47505 |
| 2023-11-03 | 17.72 | $18.19 | 22313 |
| 2023-11-02 | 17.68 | $17.94 | 16900 |
| 2023-11-01 | 17.68 | $17.61 | 41740 |
| 2023-10-31 | 17.70 | $17.48 | 26000 |
| 2023-10-30 | 17.74 | $17.30 | 30106 |
| 2023-10-27 | 17.80 | $17.07 | 27000 |
| 2023-10-26 | 17.88 | $17.26 | 50100 |
| 2023-10-25 | 17.95 | $17.45 | 79200 |
| 2023-10-24 | 18.01 | $17.76 | 11200 |
| 2023-10-23 | 18.04 | $17.62 | 24910 |
| 2023-10-20 | 18.08 | $17.70 | 7900 |
| 2023-10-19 | 18.12 | $17.90 | 40100 |
| 2023-10-18 | 18.14 | $18.07 | 44900 |
| 2023-10-17 | 18.14 | $18.34 | 9500 |
| 2023-10-16 | 18.13 | $18.31 | 10600 |
| 2023-10-13 | 18.11 | $18.06 | 9327 |
| 2023-10-12 | 18.13 | $18.17 | 31400 |
| 2023-10-11 | 18.13 | $18.33 | 54400 |
| 2023-10-10 | 18.13 | $18.28 | 28800 |
| 2023-10-09 | 18.13 | $18.17 | 22200 |
| 2023-10-06 | 18.14 | $18.11 | 25000 |
| 2023-10-05 | 18.16 | $17.93 | 224100 |
| 2023-10-04 | 18.20 | $17.92 | 228518 |
| 2023-10-03 | 18.25 | $17.78 | 147422 |
| 2023-10-02 | 18.31 | $18.06 | 43300 |
| 2023-09-29 | 18.35 | $18.07 | 192816 |
| 2023-09-28 | 18.40 | $18.13 | 26600 |
| 2023-09-27 | 18.44 | $17.99 | 165802 |
| 2023-09-26 | 18.50 | $17.97 | 77100 |
| 2023-09-25 | 18.57 | $18.24 | 181800 |
| 2023-09-22 | 18.61 | $18.19 | 24900 |
| 2023-09-21 | 18.66 | $18.25 | 59221 |
| 2023-09-20 | 18.70 | $18.54 | 32803 |
| 2023-09-19 | 18.71 | $18.65 | 186300 |
| 2023-09-18 | 18.72 | $18.69 | 46706 |
| 2023-09-15 | 18.71 | $18.63 | 22400 |
| 2023-09-14 | 18.72 | $18.81 | 30910 |
| 2023-09-13 | 18.70 | $18.67 | 22700 |
| 2023-09-12 | 18.70 | $18.68 | 44100 |
| 2023-09-11 | 18.70 | $18.76 | 45633 |
| 2023-09-08 | 18.69 | $18.65 | 19200 |
| 2023-09-07 | 18.69 | $18.61 | 48136 |
| 2023-09-06 | 18.70 | $18.68 | 244228 |
| 2023-09-05 | 18.71 | $18.78 | 31900 |
| 2023-09-01 | 18.70 | $18.97 | 16900 |
| 2023-08-31 | 18.68 | $18.94 | 119713 |
| 2023-08-30 | 18.66 | $18.94 | 40336 |
| 2023-08-29 | 18.64 | $18.87 | 11013 |
| 2023-08-28 | 18.63 | $18.65 | 11036 |
| 2023-08-25 | 18.65 | $18.49 | 17200 |
| 2023-08-24 | 18.68 | $18.30 | 101331 |
| 2023-08-23 | 18.74 | $18.60 | 117212 |
| 2023-08-22 | 18.77 | $18.41 | 160416 |
| 2023-08-21 | 18.82 | $18.47 | 142820 |
| 2023-08-18 | 18.86 | $18.39 | 125100 |
| 2023-08-17 | 18.92 | $18.47 | 229800 |
| 2023-08-16 | 18.98 | $18.61 | 45421 |
| 2023-08-15 | 19.02 | $18.77 | 75931 |
| 2023-08-14 | 19.05 | $18.98 | 11200 |
| 2023-08-11 | 19.06 | $18.91 | 31633 |
| 2023-08-10 | 19.08 | $18.94 | 41401 |
| 2023-08-09 | 19.09 | $18.95 | 15500 |
| 2023-08-08 | 19.11 | $19.08 | 46209 |
| 2023-08-07 | 19.11 | $19.14 | 31906 |
| 2023-08-04 | 19.10 | $18.93 | 4400 |
| 2023-08-03 | 19.11 | $18.99 | 25739 |
| 2023-08-02 | 19.11 | $19.06 | 45100 |
| 2023-08-01 | 19.11 | $19.28 | 52406 |
| 2023-07-31 | 19.07 | $19.24 | 6500 |
| 2023-07-28 | 19.04 | $19.20 | 17700 |
| 2023-07-27 | 19.01 | $19.08 | 14942 |
| 2023-07-26 | 18.99 | $19.16 | 66600 |
| 2023-07-25 | 18.96 | $19.07 | 3700 |
| 2023-07-24 | 18.92 | $19.09 | 64800 |
| 2023-07-21 | 18.89 | $19.06 | 31400 |
| 2023-07-20 | 18.84 | $19.13 | 198302 |
| 2023-07-19 | 18.79 | $19.26 | 31541 |
| 2023-07-18 | 18.72 | $19.18 | 48200 |
| 2023-07-17 | 18.65 | $19.07 | 18649 |
| 2023-07-14 | 18.59 | $19.01 | 46700 |
| 2023-07-13 | 18.53 | $19.15 | 15200 |
| 2023-07-12 | 18.45 | $18.93 | 31600 |
| 2023-07-11 | 18.39 | $18.77 | 47403 |
| 2023-07-10 | 18.34 | $18.54 | 32229 |
| 2023-07-07 | 18.31 | $18.45 | 7846 |
| 2023-07-06 | 18.28 | $18.43 | 15049 |
| 2023-07-05 | 18.25 | $18.58 | 15300 |
| 2023-07-03 | 18.21 | $18.64 | 4900 |
| 2023-06-30 | 18.15 | $18.60 | 17900 |
| 2023-06-29 | 18.09 | $18.40 | 22000 |
| 2023-06-28 | 18.05 | $18.27 | 2500 |
| 2023-06-27 | 18.01 | $18.24 | 9021 |
| 2023-06-26 | 17.97 | $17.95 | 12102 |
| 2023-06-23 | 17.96 | $18.03 | 63300 |
| 2023-06-22 | 17.93 | $18.06 | 19005 |
| 2023-06-21 | 17.90 | $18.00 | 16419 |
| 2023-06-20 | 17.88 | $18.11 | 49828 |
| 2023-06-16 | 17.84 | $18.14 | 73200 |
| 2023-06-15 | 17.79 | $18.29 | 31100 |
| 2023-06-14 | 17.73 | $18.06 | 24007 |
| 2023-06-13 | 17.68 | $18.07 | 33301 |
| 2023-06-12 | 17.64 | $17.97 | 14208 |
| 2023-06-09 | 17.59 | $17.80 | 13605 |
| 2023-06-08 | 17.56 | $17.81 | 15815 |
| 2023-06-07 | 17.53 | $17.80 | 27225 |
| 2023-06-06 | 17.49 | $17.83 | 57300 |
| 2023-06-05 | 17.45 | $17.68 | 135400 |
| 2023-06-02 | 17.42 | $17.78 | 12921 |
| 2023-06-01 | 17.38 | $17.44 | 18300 |
| 2023-05-31 | 17.37 | $17.28 | 6704 |
| 2023-05-30 | 17.37 | $17.41 | 32600 |
| 2023-05-26 | 17.36 | $17.46 | 5200 |
| 2023-05-25 | 17.35 | $17.17 | 147700 |
| 2023-05-24 | 17.37 | $17.21 | 34900 |
| 2023-05-23 | 17.38 | $17.39 | 87000 |
| 2023-05-22 | 17.37 | $17.65 | 20001 |
| 2023-05-19 | 17.33 | $17.62 | 8100 |
| 2023-05-18 | 17.30 | $17.69 | 35400 |
| 2023-05-17 | 17.26 | $17.52 | 12328 |
| 2023-05-16 | 17.23 | $17.24 | 36427 |
| 2023-05-15 | 17.23 | $17.32 | 102400 |
| 2023-05-12 | 17.22 | $17.22 | 100600 |
| 2023-05-11 | 17.23 | $17.25 | 109100 |
| 2023-05-10 | 17.23 | $17.24 | 65839 |
| 2023-05-09 | 17.23 | $17.19 | 31044 |
| 2023-05-08 | 17.23 | $17.22 | 21602 |
| 2023-05-05 | 17.23 | $17.19 | 6000 |
| 2023-05-04 | 17.23 | $16.90 | 37822 |
| 2023-05-03 | 17.26 | $17.10 | 96800 |
| 2023-05-02 | 17.27 | $17.26 | 69514 |
| 2023-05-01 | 17.26 | $17.53 | 78300 |
| 2023-04-28 | 17.23 | $17.51 | 13600 |
| 2023-04-27 | 17.20 | $17.36 | 50400 |
| 2023-04-26 | 17.17 | $16.95 | 79249 |
| 2023-04-25 | 17.19 | $17.03 | 400 |
| 2023-04-24 | 17.19 | $17.34 | 727 |
| 2023-04-21 | 17.17 | $17.35 | 51715 |
| 2023-04-20 | 17.13 | $17.27 | 181734 |
| 2023-04-19 | 17.10 | $17.36 | 56108 |
| 2023-04-18 | 17.06 | $17.38 | 39600 |
| 2023-04-17 | 17.01 | $17.32 | 64539 |
| 2023-04-14 | 16.97 | $17.25 | 107247 |
| 2023-04-13 | 16.92 | $17.19 | 56507 |
| 2023-04-12 | 16.88 | $16.96 | 28500 |
| 2023-04-11 | 16.86 | $17.04 | 3547 |
| 2023-04-10 | 16.83 | $17.03 | 59800 |
| 2023-04-06 | 16.79 | $16.97 | 155300 |
| 2023-04-05 | 16.76 | $16.95 | 274900 |
| 2023-04-04 | 16.73 | $17.04 | 169100 |
| 2023-04-03 | 16.69 | $17.22 | 82314 |
| 2023-03-31 | 16.63 | $17.16 | 11700 |
| 2023-03-30 | 16.58 | $16.85 | 6146 |
| 2023-03-29 | 16.56 | $16.79 | 6530 |
| 2023-03-28 | 16.55 | $16.55 | 31047 |
| 2023-03-27 | 16.56 | $16.58 | 9940 |
| 2023-03-24 | 16.57 | $16.50 | 48600 |
| 2023-03-23 | 16.58 | $16.49 | 7100 |
| 2023-03-22 | 16.61 | $16.51 | 21100 |
| 2023-03-21 | 16.63 | $16.78 | 8300 |
| 2023-03-20 | 16.62 | $16.47 | 13900 |
| 2023-03-17 | 16.66 | $16.35 | 15025 |
| 2023-03-16 | 16.70 | $16.60 | 85543 |
| 2023-03-15 | 16.73 | $16.30 | 37537 |
| 2023-03-14 | 16.80 | $16.41 | 29900 |
| 2023-03-13 | 16.86 | $16.12 | 44200 |
| 2023-03-10 | 16.95 | $16.24 | 71300 |
| 2023-03-09 | 17.03 | $16.61 | 18303 |
| 2023-03-08 | 17.09 | $17.08 | 89407 |
| 2023-03-07 | 17.11 | $17.02 | 82907 |
| 2023-03-06 | 17.13 | $17.22 | 57743 |
| 2023-03-03 | 17.13 | $17.25 | 29200 |
| 2023-03-02 | 17.14 | $16.94 | 80100 |
| 2023-03-01 | 17.18 | $16.79 | 78400 |
| 2023-02-28 | 17.23 | $16.88 | 8621 |
| 2023-02-27 | 17.28 | $16.85 | 27415 |
| 2023-02-24 | 17.33 | $16.81 | 20330 |
| 2023-02-23 | 17.39 | $17.00 | 44800 |
| 2023-02-22 | 17.42 | $17.01 | 184434 |
| 2023-02-21 | 17.46 | $17.02 | 57100 |
| 2023-02-17 | 17.49 | $17.43 | 63031 |
| 2023-02-16 | 17.48 | $17.51 | 143600 |
| 2023-02-15 | 17.46 | $17.69 | 97700 |
| 2023-02-14 | 17.41 | $17.57 | 208100 |
| 2023-02-13 | 17.37 | $17.54 | 185437 |
| 2023-02-10 | 17.33 | $17.36 | 166632 |
| 2023-02-09 | 17.31 | $17.40 | 60703 |
| 2023-02-08 | 17.27 | $17.57 | 167500 |
| 2023-02-07 | 17.22 | $17.80 | 245501 |
| 2023-02-06 | 17.13 | $17.60 | 72447 |
| 2023-02-03 | 17.06 | $17.69 | 188800 |
| 2023-02-02 | 16.97 | $17.83 | 48000 |
| 2023-02-01 | 16.86 | $17.46 | 616130 |
| 2023-01-31 | 16.77 | $17.23 | 327600 |
| 2023-01-30 | 16.70 | $16.96 | 1.3M |
| 2023-01-27 | 16.65 | $17.12 | 393300 |
| 2023-01-26 | 16.57 | $17.09 | 4.4M |
| 2023-01-25 | 16.49 | $16.89 | 4.5M |
| 2023-01-24 | 16.43 | $16.85 | 279643 |
| 2023-01-23 | 16.36 | $16.85 | 579900 |
| 2023-01-20 | 16.29 | $16.66 | 59405 |
| 2023-01-19 | 16.23 | $16.25 | 125000 |
| 2023-01-18 | 16.20 | $16.41 | 51632 |
| 2023-01-17 | 16.15 | $16.66 | 63000 |
| 2023-01-13 | 16.08 | $16.68 | 80138 |
| 2023-01-12 | 16.01 | $16.68 | 9430 |
| 2023-01-11 | 15.93 | $16.55 | 116348 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.59
2026-07-24
Close Price
$28.44
Vol: 11637
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.02
Average
22.56
Maximum
28.65
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.59 | $28.44 | 11637 |
| 2026-07-23 | 28.59 | $28.32 | 45947 |
| 2026-07-22 | 28.62 | $28.39 | 18300 |
| 2026-07-21 | 28.64 | $28.38 | 5847 |
| 2026-07-20 | 28.65 | $28.46 | 24500 |
| 2026-07-17 | 28.65 | $28.58 | 26400 |
| 2026-07-16 | 28.63 | $28.90 | 10800 |
| 2026-07-15 | 28.53 | $28.67 | 22200 |
| 2026-07-14 | 28.46 | $28.54 | 7650 |
| 2026-07-13 | 28.41 | $28.58 | 6032 |
| 2026-07-10 | 28.34 | $28.58 | 44200 |
| 2026-07-09 | 28.25 | $28.36 | 2827 |
| 2026-07-08 | 28.20 | $28.25 | 27319 |
| 2026-07-07 | 28.16 | $28.49 | 11643 |
| 2026-07-06 | 28.06 | $28.59 | 32500 |
| 2026-07-02 | 27.92 | $28.44 | 8800 |
| 2026-07-01 | 27.79 | $28.21 | 21400 |
| 2026-06-30 | 27.68 | $27.95 | 21500 |
| 2026-06-29 | 27.62 | $27.74 | 3200 |
| 2026-06-26 | 27.58 | $27.59 | 15406 |
| 2026-06-25 | 27.58 | $27.50 | 9800 |
| 2026-06-24 | 27.59 | $27.42 | 48440 |
| 2026-06-23 | 27.62 | $27.19 | 46507 |
| 2026-06-22 | 27.70 | $27.36 | 32500 |
| 2026-06-18 | 27.76 | $27.68 | 82900 |
| 2026-06-17 | 27.76 | $27.42 | 26900 |
| 2026-06-16 | 27.81 | $27.99 | 18000 |
| 2026-06-15 | 27.75 | $27.96 | 13836 |
| 2026-06-12 | 27.69 | $27.74 | 14700 |
| 2026-06-11 | 27.66 | $27.63 | 38400 |
| 2026-06-10 | 27.65 | $27.37 | 10400 |
| 2026-06-09 | 27.69 | $27.75 | 3807 |
| 2026-06-08 | 27.66 | $27.37 | 6647 |
| 2026-06-05 | 27.70 | $27.48 | 9836 |
| 2026-06-04 | 27.73 | $27.81 | 16000 |
| 2026-06-03 | 27.68 | $27.50 | 50908 |
| 2026-06-02 | 27.70 | $27.60 | 17400 |
| 2026-06-01 | 27.70 | $27.80 | 11945 |
| 2026-05-29 | 27.65 | $27.83 | 21312 |
| 2026-05-28 | 27.58 | $27.73 | 475819 |
| 2026-05-27 | 27.53 | $27.56 | 14700 |
| 2026-05-26 | 27.50 | $27.60 | 26030 |
| 2026-05-22 | 27.45 | $27.53 | 30700 |
| 2026-05-21 | 27.42 | $27.37 | 51706 |
| 2026-05-20 | 27.41 | $27.31 | 121811 |
| 2026-05-19 | 27.41 | $27.16 | 39709 |
| 2026-05-18 | 27.44 | $27.40 | 13000 |
| 2026-05-15 | 27.42 | $27.15 | 30818 |
| 2026-05-14 | 27.45 | $27.36 | 27100 |
| 2026-05-13 | 27.44 | $27.18 | 11709 |
| 2026-05-12 | 27.47 | $27.30 | 32000 |
| 2026-05-11 | 27.48 | $27.25 | 25100 |
| 2026-05-08 | 27.49 | $27.43 | 48100 |
| 2026-05-07 | 27.47 | $27.48 | 83700 |
| 2026-05-06 | 27.43 | $27.55 | 167407 |
| 2026-05-05 | 27.36 | $27.37 | 6524 |
| 2026-05-04 | 27.33 | $27.15 | 19441 |
| 2026-05-01 | 27.33 | $27.35 | 16434 |
| 2026-04-30 | 27.29 | $27.37 | 10041 |
| 2026-04-29 | 27.24 | $26.97 | 50119 |
| 2026-04-28 | 27.26 | $27.11 | 1800 |
| 2026-04-27 | 27.25 | $27.23 | 10400 |
| 2026-04-24 | 27.21 | $27.37 | 4124 |
| 2026-04-23 | 27.14 | $27.24 | 17200 |
| 2026-04-22 | 27.08 | $27.45 | 9739 |
| 2026-04-21 | 26.96 | $27.35 | 18100 |
| 2026-04-20 | 26.85 | $27.50 | 44900 |
| 2026-04-17 | 26.68 | $27.48 | 36325 |
| 2026-04-16 | 26.49 | $27.13 | 34841 |
| 2026-04-15 | 26.34 | $27.17 | 20400 |
| 2026-04-14 | 26.16 | $27.10 | 10900 |
| 2026-04-13 | 25.96 | $26.91 | 25300 |
| 2026-04-10 | 25.78 | $26.51 | 13800 |
| 2026-04-09 | 25.65 | $26.61 | 11900 |
| 2026-04-08 | 25.48 | $26.56 | 52700 |
| 2026-04-07 | 25.29 | $25.75 | 18737 |
| 2026-04-06 | 25.25 | $25.67 | 23400 |
| 2026-04-02 | 25.22 | $25.52 | 19100 |
| 2026-04-01 | 25.23 | $25.48 | 46200 |
| 2026-03-31 | 25.24 | $25.45 | 17000 |
| 2026-03-30 | 25.27 | $24.82 | 23500 |
| 2026-03-27 | 25.44 | $24.80 | 5142 |
| 2026-03-26 | 25.64 | $25.31 | 14543 |
| 2026-03-25 | 25.77 | $25.80 | 27547 |
| 2026-03-24 | 25.82 | $25.70 | 45324 |
| 2026-03-23 | 25.90 | $25.80 | 18500 |
| 2026-03-20 | 25.98 | $25.52 | 29500 |
| 2026-03-19 | 26.13 | $25.75 | 48400 |
| 2026-03-18 | 26.26 | $25.83 | 7600 |
| 2026-03-17 | 26.40 | $26.24 | 114100 |
| 2026-03-16 | 26.47 | $26.21 | 13900 |
| 2026-03-13 | 26.56 | $25.97 | 65500 |
| 2026-03-12 | 26.73 | $26.03 | 10736 |
| 2026-03-11 | 26.90 | $26.44 | 24018 |
| 2026-03-10 | 27.02 | $26.65 | 35916 |
| 2026-03-09 | 27.12 | $26.86 | 32000 |
| 2026-03-06 | 27.19 | $26.77 | 8525 |
| 2026-03-05 | 27.28 | $27.21 | 16700 |
| 2026-03-04 | 27.30 | $27.44 | 79500 |
| 2026-03-03 | 27.28 | $27.21 | 40700 |
| 2026-03-02 | 27.30 | $27.45 | 59100 |
| 2026-02-27 | 27.28 | $27.58 | 16949 |
| 2026-02-26 | 27.22 | $27.54 | 64832 |
| 2026-02-25 | 27.16 | $27.44 | 18700 |
| 2026-02-24 | 27.12 | $27.25 | 13601 |
| 2026-02-23 | 27.11 | $26.81 | 46113 |
| 2026-02-20 | 27.19 | $27.22 | 110300 |
| 2026-02-19 | 27.20 | $27.05 | 26936 |
| 2026-02-18 | 27.25 | $27.10 | 63400 |
| 2026-02-17 | 27.30 | $26.87 | 21806 |
| 2026-02-13 | 27.40 | $26.90 | 42200 |
| 2026-02-12 | 27.51 | $26.81 | 11534 |
| 2026-02-11 | 27.66 | $27.21 | 8912 |
| 2026-02-10 | 27.75 | $27.38 | 6600 |
| 2026-02-09 | 27.81 | $27.51 | 16323 |
| 2026-02-06 | 27.86 | $27.65 | 4027 |
| 2026-02-05 | 27.89 | $27.31 | 28730 |
| 2026-02-04 | 27.99 | $27.62 | 21900 |
| 2026-02-03 | 28.04 | $27.59 | 39244 |
| 2026-02-02 | 28.11 | $27.89 | 47600 |
| 2026-01-30 | 28.12 | $27.74 | 17300 |
| 2026-01-29 | 28.16 | $28.00 | 21000 |
| 2026-01-28 | 28.15 | $28.14 | 14627 |
| 2026-01-27 | 28.11 | $28.11 | 12714 |
| 2026-01-26 | 28.06 | $28.09 | 44545 |
| 2026-01-23 | 28.01 | $28.00 | 63304 |
| 2026-01-22 | 27.97 | $28.05 | 17200 |
| 2026-01-21 | 27.91 | $27.79 | 42403 |
| 2026-01-20 | 27.89 | $27.44 | 12500 |
| 2026-01-16 | 27.95 | $28.02 | 10949 |
| 2026-01-15 | 27.88 | $28.00 | 48501 |
| 2026-01-14 | 27.81 | $27.82 | 7000 |
| 2026-01-13 | 27.76 | $27.77 | 31520 |
| 2026-01-12 | 27.70 | $27.91 | 17914 |
| 2026-01-09 | 27.61 | $27.89 | 29900 |
| 2026-01-08 | 27.51 | $27.63 | 15645 |
| 2026-01-07 | 27.44 | $27.55 | 157539 |
| 2026-01-06 | 27.38 | $27.72 | 187400 |
| 2026-01-05 | 27.27 | $27.48 | 82240 |
| 2026-01-02 | 27.19 | $26.97 | 64020 |
| 2025-12-31 | 27.20 | $26.99 | 30941 |
| 2025-12-30 | 27.21 | $27.17 | 28804 |
| 2025-12-29 | 27.18 | $27.18 | 29400 |
| 2025-12-26 | 27.14 | $27.22 | 8900 |
| 2025-12-24 | 27.09 | $27.21 | 34449 |
| 2025-12-23 | 27.02 | $27.12 | 31524 |
| 2025-12-22 | 26.97 | $27.12 | 58436 |
| 2025-12-19 | 26.90 | $26.93 | 27903 |
| 2025-12-18 | 26.86 | $26.81 | 237000 |
| 2025-12-17 | 26.84 | $26.65 | 10900 |
| 2025-12-16 | 26.84 | $26.80 | 28948 |
| 2025-12-15 | 26.82 | $26.91 | 31001 |
| 2025-12-12 | 26.76 | $26.95 | 18402 |
| 2025-12-11 | 26.69 | $27.09 | 32500 |
| 2025-12-10 | 26.57 | $26.87 | 21119 |
| 2025-12-09 | 26.47 | $26.60 | 8700 |
| 2025-12-08 | 26.42 | $26.59 | 20702 |
| 2025-12-05 | 26.36 | $26.80 | 63800 |
| 2025-12-04 | 26.25 | $26.64 | 31201 |
| 2025-12-03 | 26.15 | $26.56 | 107900 |
| 2025-12-02 | 26.05 | $26.37 | 32200 |
| 2025-12-01 | 25.97 | $26.37 | 20940 |
| 2025-11-28 | 25.88 | $26.50 | 189971 |
| 2025-11-26 | 25.75 | $26.39 | 190000 |
| 2025-11-25 | 25.63 | $26.32 | 9100 |
| 2025-11-24 | 25.49 | $25.63 | 19946 |
| 2025-11-21 | 25.49 | $25.40 | 60900 |
| 2025-11-20 | 25.53 | $24.96 | 19147 |
| 2025-11-19 | 25.67 | $25.39 | 57325 |
| 2025-11-18 | 25.74 | $25.36 | 43622 |
| 2025-11-17 | 25.83 | $25.44 | 78000 |
| 2025-11-14 | 25.92 | $25.77 | 8300 |
| 2025-11-13 | 25.96 | $25.85 | 34217 |
| 2025-11-12 | 25.98 | $26.20 | 22700 |
| 2025-11-11 | 25.94 | $26.10 | 33000 |
| 2025-11-10 | 25.91 | $25.92 | 22646 |
| 2025-11-07 | 25.91 | $25.60 | 22700 |
| 2025-11-06 | 25.98 | $25.54 | 28500 |
| 2025-11-05 | 26.07 | $25.96 | 56438 |
| 2025-11-04 | 26.09 | $25.79 | 26800 |
| 2025-11-03 | 26.15 | $25.89 | 51621 |
| 2025-10-31 | 26.20 | $26.00 | 24633 |
| 2025-10-30 | 26.23 | $25.82 | 136600 |
| 2025-10-29 | 26.30 | $25.98 | 30500 |
| 2025-10-28 | 26.35 | $26.43 | 52941 |
| 2025-10-27 | 26.32 | $26.65 | 17100 |
| 2025-10-24 | 26.22 | $26.53 | 19100 |
| 2025-10-23 | 26.14 | $26.38 | 88335 |
| 2025-10-22 | 26.08 | $26.27 | 36537 |
| 2025-10-21 | 26.03 | $26.38 | 17100 |
| 2025-10-20 | 25.95 | $26.26 | 243300 |
| 2025-10-17 | 25.88 | $25.89 | 78504 |
| 2025-10-16 | 25.88 | $25.78 | 31032 |
| 2025-10-15 | 25.90 | $25.94 | 53333 |
| 2025-10-14 | 25.88 | $25.83 | 64930 |
| 2025-10-13 | 25.89 | $25.76 | 24800 |
| 2025-10-10 | 25.92 | $25.49 | 32014 |
| 2025-10-09 | 26.01 | $26.07 | 37147 |
| 2025-10-08 | 25.99 | $26.24 | 183500 |
| 2025-10-07 | 25.92 | $25.99 | 25324 |
| 2025-10-06 | 25.91 | $26.18 | 26130 |
| 2025-10-03 | 25.84 | $25.97 | 63000 |
| 2025-10-02 | 25.82 | $25.89 | 54039 |
| 2025-10-01 | 25.80 | $25.79 | 30002 |
| 2025-09-30 | 25.80 | $25.67 | 69400 |
| 2025-09-29 | 25.83 | $25.63 | 44300 |
| 2025-09-26 | 25.88 | $25.62 | 29800 |
| 2025-09-25 | 25.93 | $25.43 | 36800 |
| 2025-09-24 | 26.03 | $25.73 | 35700 |
| 2025-09-23 | 26.08 | $25.87 | 78900 |
| 2025-09-22 | 26.11 | $26.05 | 32600 |
| 2025-09-19 | 26.10 | $26.08 | 35516 |
| 2025-09-18 | 26.09 | $26.15 | 35502 |
| 2025-09-17 | 26.06 | $26.04 | 19900 |
| 2025-09-16 | 26.05 | $26.03 | 52500 |
| 2025-09-15 | 26.04 | $26.01 | 34117 |
| 2025-09-12 | 26.02 | $25.98 | 47300 |
| 2025-09-11 | 26.02 | $26.18 | 23900 |
| 2025-09-10 | 25.96 | $25.98 | 23102 |
| 2025-09-09 | 25.94 | $25.91 | 23100 |
| 2025-09-08 | 25.93 | $25.90 | 18307 |
| 2025-09-05 | 25.93 | $25.84 | 25300 |
| 2025-09-04 | 25.93 | $25.84 | 47029 |
| 2025-09-03 | 25.93 | $25.69 | 41945 |
| 2025-09-02 | 25.96 | $25.67 | 13339 |
| 2025-08-29 | 26.00 | $25.87 | 15700 |
| 2025-08-28 | 26.00 | $26.04 | 38000 |
| 2025-08-27 | 25.97 | $25.95 | 23400 |
| 2025-08-26 | 25.94 | $25.90 | 4200 |
| 2025-08-25 | 25.93 | $25.91 | 20237 |
| 2025-08-22 | 25.90 | $26.07 | 9200 |
| 2025-08-21 | 25.84 | $25.63 | 32500 |
| 2025-08-20 | 25.86 | $25.72 | 19300 |
| 2025-08-19 | 25.86 | $25.75 | 23500 |
| 2025-08-18 | 25.86 | $25.79 | 54600 |
| 2025-08-15 | 25.85 | $25.87 | 23911 |
| 2025-08-14 | 25.81 | $25.99 | 14219 |
| 2025-08-13 | 25.74 | $26.07 | 45600 |
| 2025-08-12 | 25.64 | $25.85 | 17300 |
| 2025-08-11 | 25.58 | $25.53 | 22300 |
| 2025-08-08 | 25.56 | $25.64 | 17035 |
| 2025-08-07 | 25.53 | $25.46 | 29000 |
| 2025-08-06 | 25.52 | $25.40 | 40100 |
| 2025-08-05 | 25.52 | $25.22 | 85500 |
| 2025-08-04 | 25.56 | $25.24 | 33200 |
| 2025-08-01 | 25.60 | $24.99 | 17101 |
| 2025-07-31 | 25.69 | $25.46 | 14700 |
| 2025-07-30 | 25.71 | $25.50 | 91944 |
| 2025-07-29 | 25.71 | $25.60 | 29830 |
| 2025-07-28 | 25.69 | $25.66 | 19300 |
| 2025-07-25 | 25.65 | $25.75 | 15600 |
| 2025-07-24 | 25.59 | $25.61 | 24200 |
| 2025-07-23 | 25.54 | $25.54 | 80326 |
| 2025-07-22 | 25.50 | $25.42 | 36816 |
| 2025-07-21 | 25.47 | $25.35 | 15300 |
| 2025-07-18 | 25.45 | $25.35 | 38500 |
| 2025-07-17 | 25.43 | $25.39 | 10700 |
| 2025-07-16 | 25.39 | $25.18 | 13841 |
| 2025-07-15 | 25.39 | $25.16 | 34900 |
| 2025-07-14 | 25.39 | $25.31 | 32200 |
| 2025-07-11 | 25.36 | $25.24 | 11245 |
| 2025-07-10 | 25.33 | $25.43 | 8800 |
| 2025-07-09 | 25.25 | $25.27 | 19900 |
| 2025-07-08 | 25.20 | $25.20 | 22723 |
| 2025-07-07 | 25.15 | $25.18 | 27006 |
| 2025-07-03 | 25.09 | $25.35 | 13200 |
| 2025-07-02 | 24.98 | $25.24 | 15739 |
| 2025-07-01 | 24.87 | $25.11 | 18842 |
| 2025-06-30 | 24.78 | $25.04 | 14111 |
| 2025-06-27 | 24.68 | $24.91 | 18800 |
| 2025-06-26 | 24.59 | $24.80 | 48400 |
| 2025-06-25 | 24.51 | $24.62 | 11249 |
| 2025-06-24 | 24.45 | $24.67 | 46600 |
| 2025-06-23 | 24.37 | $24.27 | 27740 |
| 2025-06-20 | 24.36 | $24.05 | 10759 |
| 2025-06-18 | 24.39 | $24.10 | 34742 |
| 2025-06-17 | 24.41 | $24.24 | 44800 |
| 2025-06-16 | 24.41 | $24.43 | 11200 |
| 2025-06-13 | 24.37 | $24.14 | 16012 |
| 2025-06-12 | 24.37 | $24.50 | 16500 |
| 2025-06-11 | 24.30 | $24.35 | 69200 |
| 2025-06-10 | 24.25 | $24.40 | 8805 |
| 2025-06-09 | 24.17 | $24.33 | 30100 |
| 2025-06-06 | 24.10 | $24.26 | 27149 |
| 2025-06-05 | 24.03 | $24.01 | 170000 |
| 2025-06-04 | 24.00 | $23.98 | 15800 |
| 2025-06-03 | 23.96 | $23.96 | 63800 |
| 2025-06-02 | 23.93 | $23.77 | 25942 |
| 2025-05-30 | 23.92 | $23.84 | 6049 |
| 2025-05-29 | 23.90 | $23.74 | 103500 |
| 2025-05-28 | 23.89 | $23.77 | 13700 |
| 2025-05-27 | 23.88 | $23.94 | 39100 |
| 2025-05-23 | 23.82 | $23.50 | 9543 |
| 2025-05-22 | 23.85 | $23.68 | 29500 |
| 2025-05-21 | 23.84 | $23.67 | 39925 |
| 2025-05-20 | 23.82 | $24.05 | 29100 |
| 2025-05-19 | 23.73 | $24.14 | 51030 |
| 2025-05-16 | 23.59 | $24.06 | 47800 |
| 2025-05-15 | 23.45 | $23.84 | 17900 |
| 2025-05-14 | 23.33 | $23.90 | 18000 |
| 2025-05-13 | 23.18 | $23.99 | 41900 |
| 2025-05-12 | 22.98 | $23.77 | 86908 |
| 2025-05-09 | 22.80 | $23.09 | 32400 |
| 2025-05-08 | 22.73 | $23.10 | 44700 |
| 2025-05-07 | 22.65 | $22.95 | 77600 |
| 2025-05-06 | 22.58 | $22.90 | 56700 |
| 2025-05-05 | 22.51 | $23.05 | 25436 |
| 2025-05-02 | 22.41 | $23.13 | 42000 |
| 2025-05-01 | 22.27 | $22.78 | 53300 |
| 2025-04-30 | 22.18 | $22.79 | 30120 |
| 2025-04-29 | 22.07 | $22.75 | 75200 |
| 2025-04-28 | 21.96 | $22.62 | 32519 |
| 2025-04-25 | 21.86 | $22.57 | 13524 |
| 2025-04-24 | 21.76 | $22.55 | 68402 |
| 2025-04-23 | 21.64 | $22.27 | 31800 |
| 2025-04-22 | 21.58 | $21.91 | 40414 |
| 2025-04-21 | 21.58 | $21.36 | 32000 |
| 2025-04-17 | 21.70 | $21.76 | 32134 |
| 2025-04-16 | 21.75 | $21.73 | 64700 |
| 2025-04-15 | 21.83 | $22.12 | 102132 |
| 2025-04-14 | 21.84 | $22.14 | 24900 |
| 2025-04-11 | 21.85 | $22.02 | 11746 |
| 2025-04-10 | 21.90 | $21.62 | 80647 |
| 2025-04-09 | 22.03 | $22.52 | 154949 |
| 2025-04-08 | 22.01 | $20.83 | 65200 |
| 2025-04-07 | 22.34 | $21.15 | 118149 |
| 2025-04-04 | 22.66 | $21.21 | 117948 |
| 2025-04-03 | 23.02 | $22.34 | 21400 |
| 2025-04-02 | 23.20 | $23.47 | 80700 |
| 2025-04-01 | 23.18 | $23.23 | 47243 |
| 2025-03-31 | 23.20 | $23.19 | 85823 |
| 2025-03-28 | 23.24 | $23.11 | 25400 |
| 2025-03-27 | 23.31 | $23.54 | 32348 |
| 2025-03-26 | 23.29 | $23.55 | 48418 |
| 2025-03-25 | 23.28 | $23.73 | 17103 |
| 2025-03-24 | 23.22 | $23.67 | 73700 |
| 2025-03-21 | 23.17 | $23.32 | 51249 |
| 2025-03-20 | 23.19 | $23.31 | 35841 |
| 2025-03-19 | 23.22 | $23.36 | 76225 |
| 2025-03-18 | 23.24 | $23.19 | 36430 |
| 2025-03-17 | 23.30 | $23.37 | 105200 |
| 2025-03-14 | 23.34 | $23.19 | 93300 |
| 2025-03-13 | 23.43 | $22.82 | 267200 |
| 2025-03-12 | 23.61 | $23.13 | 103707 |
| 2025-03-11 | 23.76 | $23.11 | 46700 |
| 2025-03-10 | 23.94 | $23.32 | 24000 |
| 2025-03-07 | 24.10 | $23.83 | 28003 |
| 2025-03-06 | 24.19 | $23.74 | 160500 |
| 2025-03-05 | 24.31 | $23.97 | 40000 |
| 2025-03-04 | 24.40 | $23.68 | 147230 |
| 2025-03-03 | 24.56 | $24.04 | 74900 |
| 2025-02-28 | 24.68 | $24.39 | 54600 |
| 2025-02-27 | 24.74 | $24.15 | 22100 |
| 2025-02-26 | 24.86 | $24.45 | 81014 |
| 2025-02-25 | 24.94 | $24.57 | 52900 |
| 2025-02-24 | 25.01 | $24.59 | 52022 |
| 2025-02-21 | 25.08 | $24.63 | 37000 |
| 2025-02-20 | 25.15 | $25.06 | 57200 |
| 2025-02-19 | 25.15 | $25.13 | 48700 |
| 2025-02-18 | 25.12 | $25.08 | 27100 |
| 2025-02-14 | 25.10 | $24.96 | 23128 |
| 2025-02-13 | 25.10 | $25.04 | 50102 |
| 2025-02-12 | 25.09 | $24.87 | 43300 |
| 2025-02-11 | 25.10 | $25.02 | 48109 |
| 2025-02-10 | 25.09 | $25.05 | 11900 |
| 2025-02-07 | 25.06 | $24.96 | 42600 |
| 2025-02-06 | 25.05 | $25.18 | 101800 |
| 2025-02-05 | 24.99 | $24.99 | 24700 |
| 2025-02-04 | 24.95 | $24.98 | 47000 |
| 2025-02-03 | 24.92 | $24.95 | 36400 |
| 2025-01-31 | 24.87 | $25.13 | 65000 |
| 2025-01-30 | 24.79 | $25.16 | 49221 |
| 2025-01-29 | 24.68 | $24.86 | 10538 |
| 2025-01-28 | 24.61 | $24.90 | 39340 |
| 2025-01-27 | 24.53 | $24.90 | 29000 |
| 2025-01-24 | 24.43 | $24.92 | 172717 |
| 2025-01-23 | 24.31 | $24.90 | 105500 |
| 2025-01-22 | 24.18 | $24.78 | 30800 |
| 2025-01-21 | 24.04 | $24.67 | 37200 |
| 2025-01-17 | 23.91 | $24.32 | 45600 |
| 2025-01-16 | 23.84 | $24.09 | 38700 |
| 2025-01-15 | 23.79 | $23.99 | 56029 |
| 2025-01-14 | 23.77 | $23.64 | 70929 |
| 2025-01-13 | 23.81 | $23.57 | 23703 |
| 2025-01-10 | 23.88 | $23.55 | 79604 |
| 2025-01-08 | 23.97 | $23.89 | 37600 |
| 2025-01-07 | 23.99 | $23.91 | 13800 |
| 2025-01-06 | 24.02 | $24.06 | 37917 |
| 2025-01-03 | 24.02 | $23.93 | 59500 |
| 2025-01-02 | 24.05 | $23.75 | 110800 |
| 2024-12-31 | 24.12 | $23.76 | 137700 |
| 2024-12-30 | 24.20 | $23.85 | 38500 |
| 2024-12-27 | 24.27 | $24.06 | 91200 |
| 2024-12-26 | 24.32 | $24.34 | 45021 |
| 2024-12-24 | 24.30 | $24.27 | 17718 |
| 2024-12-23 | 24.31 | $24.10 | 10000 |
| 2024-12-20 | 24.34 | $24.02 | 9626 |
| 2024-12-19 | 24.41 | $23.76 | 32631 |
| 2024-12-18 | 24.53 | $23.79 | 15000 |
| 2024-12-17 | 24.67 | $24.39 | 228416 |
| 2024-12-16 | 24.70 | $24.60 | 26447 |
| 2024-12-13 | 24.69 | $24.50 | 33905 |
| 2024-12-12 | 24.70 | $24.67 | 45000 |
| 2024-12-11 | 24.67 | $24.70 | 50300 |
| 2024-12-10 | 24.63 | $24.54 | 95105 |
| 2024-12-09 | 24.62 | $24.55 | 87908 |
| 2024-12-06 | 24.60 | $24.68 | 25911 |
| 2024-12-05 | 24.54 | $24.59 | 143200 |
| 2024-12-04 | 24.50 | $24.68 | 56100 |
| 2024-12-03 | 24.43 | $24.50 | 14123 |
| 2024-12-02 | 24.38 | $24.45 | 88100 |
| 2024-11-29 | 24.34 | $24.47 | 3335 |
| 2024-11-27 | 24.28 | $24.35 | 30638 |
| 2024-11-26 | 24.23 | $24.46 | 103304 |
| 2024-11-25 | 24.16 | $24.38 | 61600 |
| 2024-11-22 | 24.09 | $24.14 | 14428 |
| 2024-11-21 | 24.05 | $24.05 | 26411 |
| 2024-11-20 | 24.03 | $23.79 | 33400 |
| 2024-11-19 | 24.06 | $23.69 | 46732 |
| 2024-11-18 | 24.11 | $23.82 | 23444 |
| 2024-11-15 | 24.15 | $23.77 | 33327 |
| 2024-11-14 | 24.19 | $24.07 | 18317 |
| 2024-11-13 | 24.18 | $24.28 | 20900 |
| 2024-11-12 | 24.13 | $24.29 | 26300 |
| 2024-11-11 | 24.06 | $24.40 | 8149 |
| 2024-11-08 | 23.95 | $24.29 | 39115 |
| 2024-11-07 | 23.85 | $24.17 | 9245 |
| 2024-11-06 | 23.75 | $24.15 | 145700 |
| 2024-11-05 | 23.64 | $23.58 | 119000 |
| 2024-11-04 | 23.64 | $23.35 | 126001 |
| 2024-11-01 | 23.68 | $23.42 | 28446 |
| 2024-10-31 | 23.71 | $23.25 | 27545 |
| 2024-10-30 | 23.78 | $23.65 | 57900 |
| 2024-10-29 | 23.77 | $23.73 | 47630 |
| 2024-10-28 | 23.75 | $23.70 | 25300 |
| 2024-10-25 | 23.73 | $23.53 | 20601 |
| 2024-10-24 | 23.74 | $23.55 | 10406 |
| 2024-10-23 | 23.74 | $23.46 | 47600 |
| 2024-10-22 | 23.76 | $23.62 | 8800 |
| 2024-10-21 | 23.75 | $23.61 | 11918 |
| 2024-10-18 | 23.74 | $23.80 | 31344 |
| 2024-10-17 | 23.69 | $23.78 | 31600 |
| 2024-10-16 | 23.62 | $23.71 | 23300 |
| 2024-10-15 | 23.56 | $23.63 | 41300 |
| 2024-10-14 | 23.51 | $23.64 | 56100 |
| 2024-10-11 | 23.44 | $23.55 | 3551 |
| 2024-10-10 | 23.38 | $23.33 | 16925 |
| 2024-10-09 | 23.35 | $23.43 | 17216 |
| 2024-10-08 | 23.30 | $23.29 | 29739 |
| 2024-10-07 | 23.26 | $23.13 | 41932 |
| 2024-10-04 | 23.25 | $23.36 | 37943 |
| 2024-10-03 | 23.19 | $23.15 | 42122 |
| 2024-10-02 | 23.16 | $23.18 | 17500 |
| 2024-10-01 | 23.11 | $23.18 | 115000 |
| 2024-09-30 | 23.06 | $23.25 | 79834 |
| 2024-09-27 | 22.98 | $23.22 | 25800 |
| 2024-09-26 | 22.90 | $23.14 | 6100 |
| 2024-09-25 | 22.82 | $22.88 | 14903 |
| 2024-09-24 | 22.77 | $22.94 | 40346 |
| 2024-09-23 | 22.71 | $22.93 | 13439 |
| 2024-09-20 | 22.64 | $22.86 | 26700 |
| 2024-09-19 | 22.56 | $22.95 | 3643 |
| 2024-09-18 | 22.46 | $22.57 | 36500 |
| 2024-09-17 | 22.42 | $22.64 | 28300 |
| 2024-09-16 | 22.35 | $22.58 | 67919 |
| 2024-09-13 | 22.29 | $22.44 | 12732 |
| 2024-09-12 | 22.25 | $22.26 | 14104 |
| 2024-09-11 | 22.24 | $22.09 | 81300 |
| 2024-09-10 | 22.26 | $22.02 | 27200 |
| 2024-09-09 | 22.30 | $22.03 | 9200 |
| 2024-09-06 | 22.34 | $21.80 | 47004 |
| 2024-09-05 | 22.43 | $22.14 | 53200 |
| 2024-09-04 | 22.47 | $22.20 | 17210 |
| 2024-09-03 | 22.50 | $22.38 | 32134 |
| 2024-08-30 | 22.50 | $22.69 | 49726 |
| 2024-08-29 | 22.43 | $22.52 | 47700 |
| 2024-08-28 | 22.38 | $22.49 | 24100 |
| 2024-08-27 | 22.33 | $22.55 | 39823 |
| 2024-08-26 | 22.26 | $22.57 | 37643 |
| 2024-08-23 | 22.17 | $22.58 | 17032 |
| 2024-08-22 | 22.06 | $22.33 | 80100 |
| 2024-08-21 | 21.99 | $22.47 | 20824 |
| 2024-08-20 | 21.88 | $22.26 | 52913 |
| 2024-08-19 | 21.79 | $22.30 | 30341 |
| 2024-08-16 | 21.67 | $22.15 | 83800 |
| 2024-08-15 | 21.58 | $22.07 | 25500 |
| 2024-08-14 | 21.48 | $21.73 | 16400 |
| 2024-08-13 | 21.44 | $21.66 | 19249 |
| 2024-08-12 | 21.41 | $21.37 | 39828 |
| 2024-08-09 | 21.44 | $21.47 | 13600 |
| 2024-08-08 | 21.45 | $21.39 | 15633 |
| 2024-08-07 | 21.47 | $20.96 | 102516 |
| 2024-08-06 | 21.60 | $21.08 | 160135 |
| 2024-08-05 | 21.72 | $20.88 | 38500 |
| 2024-08-02 | 21.90 | $21.45 | 45611 |
| 2024-08-01 | 22.00 | $21.88 | 32038 |
| 2024-07-31 | 22.01 | $22.16 | 65700 |
| 2024-07-30 | 21.97 | $21.98 | 12300 |
| 2024-07-29 | 21.96 | $21.92 | 58800 |
| 2024-07-26 | 21.96 | $21.88 | 56000 |
| 2024-07-25 | 21.97 | $21.60 | 30700 |
| 2024-07-24 | 22.04 | $21.62 | 32516 |
| 2024-07-23 | 22.11 | $22.01 | 497300 |
| 2024-07-22 | 22.12 | $22.05 | 25700 |
| 2024-07-19 | 22.11 | $21.77 | 1314 |
| 2024-07-18 | 22.17 | $22.04 | 37432 |
| 2024-07-17 | 22.17 | $22.20 | 34729 |
| 2024-07-16 | 22.14 | $22.40 | 22230 |
| 2024-07-15 | 22.06 | $22.25 | 12945 |
| 2024-07-12 | 21.99 | $22.23 | 45300 |
| 2024-07-11 | 21.92 | $22.11 | 30815 |
| 2024-07-10 | 21.86 | $22.01 | 77503 |
| 2024-07-09 | 21.82 | $21.83 | 23911 |
| 2024-07-08 | 21.80 | $21.91 | 33842 |
| 2024-07-05 | 21.77 | $21.93 | 13436 |
| 2024-07-03 | 21.72 | $21.81 | 22841 |
| 2024-07-02 | 21.69 | $21.80 | 35216 |
| 2024-07-01 | 21.66 | $21.64 | 57700 |
| 2024-06-28 | 21.65 | $21.66 | 36336 |
| 2024-06-27 | 21.64 | $21.69 | 36800 |
| 2024-06-26 | 21.63 | $21.58 | 47334 |
| 2024-06-25 | 21.63 | $21.65 | 23741 |
| 2024-06-24 | 21.62 | $21.75 | 151138 |
| 2024-06-21 | 21.58 | $21.72 | 141200 |
| 2024-06-20 | 21.54 | $21.70 | 160031 |
| 2024-06-18 | 21.50 | $21.58 | 174636 |
| 2024-06-17 | 21.49 | $21.63 | 192626 |
| 2024-06-14 | 21.45 | $21.43 | 77000 |
| 2024-06-13 | 21.46 | $21.46 | 54500 |
| 2024-06-12 | 21.45 | $21.59 | 18000 |
| 2024-06-11 | 21.42 | $21.42 | 82700 |
| 2024-06-10 | 21.43 | $21.44 | 17722 |
| 2024-06-07 | 21.42 | $21.44 | 102947 |
| 2024-06-06 | 21.42 | $21.49 | 50436 |
| 2024-06-05 | 21.40 | $21.48 | 8700 |
| 2024-06-04 | 21.39 | $21.33 | 40000 |
| 2024-06-03 | 21.40 | $21.32 | 57849 |
| 2024-05-31 | 21.42 | $21.28 | 18000 |
| 2024-05-30 | 21.46 | $21.07 | 38127 |
| 2024-05-29 | 21.54 | $21.17 | 81500 |
| 2024-05-28 | 21.61 | $21.34 | 16500 |
| 2024-05-24 | 21.65 | $21.46 | 36600 |
| 2024-05-23 | 21.68 | $21.39 | 55727 |
| 2024-05-22 | 21.73 | $21.67 | 27529 |
| 2024-05-21 | 21.73 | $21.74 | 41824 |
| 2024-05-20 | 21.70 | $21.82 | 75431 |
| 2024-05-17 | 21.66 | $21.86 | 45400 |
| 2024-05-16 | 21.60 | $21.85 | 30442 |
| 2024-05-15 | 21.54 | $21.88 | 29500 |
| 2024-05-14 | 21.45 | $21.73 | 17423 |
| 2024-05-13 | 21.38 | $21.59 | 25800 |
| 2024-05-10 | 21.34 | $21.67 | 48600 |
| 2024-05-09 | 21.26 | $21.59 | 79000 |
| 2024-05-08 | 21.20 | $21.47 | 66200 |
| 2024-05-07 | 21.14 | $21.43 | 51018 |
| 2024-05-06 | 21.09 | $21.39 | 49700 |
| 2024-05-03 | 21.04 | $21.23 | 41400 |
| 2024-05-02 | 21.01 | $21.05 | 15200 |
| 2024-05-01 | 21.02 | $20.85 | 146839 |
| 2024-04-30 | 21.07 | $20.84 | 13520 |
| 2024-04-29 | 21.13 | $21.15 | 38700 |
| 2024-04-26 | 21.14 | $21.19 | 71709 |
| 2024-04-25 | 21.15 | $21.07 | 43300 |
| 2024-04-24 | 21.18 | $21.26 | 34541 |
| 2024-04-23 | 21.17 | $21.20 | 31400 |
| 2024-04-22 | 21.18 | $20.95 | 9913 |
| 2024-04-19 | 21.24 | $20.82 | 30647 |
| 2024-04-18 | 21.34 | $20.88 | 37300 |
| 2024-04-17 | 21.44 | $20.96 | 63049 |
| 2024-04-16 | 21.54 | $21.02 | 20249 |
| 2024-04-15 | 21.64 | $21.03 | 91400 |
| 2024-04-12 | 21.76 | $21.24 | 44943 |
| 2024-04-11 | 21.86 | $21.60 | 67600 |
| 2024-04-10 | 21.89 | $21.58 | 49100 |
| 2024-04-09 | 21.93 | $21.83 | 24400 |
| 2024-04-08 | 21.92 | $21.82 | 22100 |
| 2024-04-05 | 21.91 | $21.80 | 35120 |
| 2024-04-04 | 21.91 | $21.60 | 334600 |
| 2024-04-03 | 21.94 | $21.85 | 45300 |
| 2024-04-02 | 21.92 | $21.79 | 32900 |
| 2024-04-01 | 21.91 | $21.91 | 61004 |
| 2024-03-28 | 21.88 | $21.94 | 19800 |
| 2024-03-27 | 21.82 | $21.89 | 15000 |
| 2024-03-26 | 21.77 | $21.70 | 33119 |
| 2024-03-25 | 21.75 | $21.71 | 31000 |
| 2024-03-22 | 21.72 | $21.85 | 6414 |
| 2024-03-21 | 21.66 | $21.90 | 15900 |
| 2024-03-20 | 21.57 | $21.74 | 46000 |
| 2024-03-19 | 21.50 | $21.52 | 54115 |
| 2024-03-18 | 21.46 | $21.36 | 17125 |
| 2024-03-15 | 21.45 | $21.23 | 30603 |
| 2024-03-14 | 21.47 | $21.30 | 9613 |
| 2024-03-13 | 21.47 | $21.44 | 115700 |
| 2024-03-12 | 21.44 | $21.49 | 22800 |
| 2024-03-11 | 21.39 | $21.28 | 21600 |
| 2024-03-08 | 21.37 | $21.31 | 17400 |
| 2024-03-07 | 21.35 | $21.36 | 95200 |
| 2024-03-06 | 21.31 | $21.22 | 40839 |
| 2024-03-05 | 21.29 | $21.12 | 42200 |
| 2024-03-04 | 21.28 | $21.26 | 52500 |
| 2024-03-01 | 21.24 | $21.35 | 23002 |
| 2024-02-29 | 21.18 | $21.28 | 26939 |
| 2024-02-28 | 21.12 | $21.12 | 125500 |
| 2024-02-27 | 21.08 | $21.10 | 22400 |
| 2024-02-26 | 21.03 | $21.04 | 75906 |
| 2024-02-23 | 20.99 | $21.12 | 65100 |
| 2024-02-22 | 20.93 | $21.07 | 24907 |
| 2024-02-21 | 20.86 | $20.71 | 28400 |
| 2024-02-20 | 20.86 | $20.70 | 25241 |
| 2024-02-16 | 20.85 | $20.78 | 85500 |
| 2024-02-15 | 20.83 | $20.88 | 32700 |
| 2024-02-14 | 20.78 | $20.77 | 27200 |
| 2024-02-13 | 20.74 | $20.55 | 54800 |
| 2024-02-12 | 20.74 | $20.91 | 2304 |
| 2024-02-09 | 20.66 | $20.89 | 53449 |
| 2024-02-08 | 20.57 | $20.79 | 32800 |
| 2024-02-07 | 20.49 | $20.67 | 66400 |
| 2024-02-06 | 20.42 | $20.48 | 161949 |
| 2024-02-05 | 20.37 | $20.41 | 37844 |
| 2024-02-02 | 20.33 | $20.57 | 78800 |
| 2024-02-01 | 20.25 | $20.30 | 83106 |
| 2024-01-31 | 20.21 | $20.04 | 31700 |
| 2024-01-30 | 20.22 | $20.40 | 28200 |
| 2024-01-29 | 20.15 | $20.37 | 30600 |
| 2024-01-26 | 20.07 | $20.24 | 103427 |
| 2024-01-25 | 20.01 | $20.12 | 29443 |
| 2024-01-24 | 19.96 | $19.99 | 25812 |
| 2024-01-23 | 19.93 | $20.03 | 32700 |
| 2024-01-22 | 19.89 | $19.94 | 38936 |
| 2024-01-19 | 19.86 | $19.89 | 22600 |
| 2024-01-18 | 19.83 | $19.71 | 6000 |
| 2024-01-17 | 19.84 | $19.51 | 31700 |
| 2024-01-16 | 19.88 | $19.63 | 27500 |
| 2024-01-12 | 19.91 | $19.76 | 15044 |
| 2024-01-11 | 19.91 | $19.78 | 33440 |
| 2024-01-10 | 19.91 | $19.85 | 53724 |
| 2024-01-09 | 19.89 | $19.74 | 64100 |
| 2024-01-08 | 19.89 | $19.84 | 68403 |
| 2024-01-05 | 19.87 | $19.52 | 200800 |
| 2024-01-04 | 19.91 | $19.50 | 44016 |
| 2024-01-03 | 19.95 | $19.56 | 160837 |
| 2024-01-02 | 19.99 | $19.75 | 51440 |
| 2023-12-29 | 20.00 | $19.88 | 6100 |
| 2023-12-28 | 19.97 | $19.95 | 35400 |
| 2023-12-27 | 19.92 | $19.90 | 5900 |
| 2023-12-26 | 19.88 | $19.93 | 10100 |
| 2023-12-22 | 19.81 | $19.86 | 28100 |
| 2023-12-21 | 19.75 | $19.86 | 17800 |
| 2023-12-20 | 19.68 | $19.63 | 57308 |
| 2023-12-19 | 19.64 | $19.93 | 347045 |
| 2023-12-18 | 19.53 | $19.78 | 47100 |
| 2023-12-15 | 19.43 | $19.68 | 22217 |
| 2023-12-14 | 19.33 | $19.69 | 45713 |
| 2023-12-13 | 19.21 | $19.48 | 33642 |
| 2023-12-12 | 19.12 | $19.22 | 25300 |
| 2023-12-11 | 19.06 | $19.12 | 17324 |
| 2023-12-08 | 19.02 | $19.07 | 17146 |
| 2023-12-07 | 18.98 | $19.02 | 7943 |
| 2023-12-06 | 18.94 | $18.84 | 17400 |
| 2023-12-05 | 18.92 | $18.92 | 33740 |
| 2023-12-04 | 18.89 | $19.02 | 21849 |
| 2023-12-01 | 18.83 | $19.09 | 62718 |
| 2023-11-30 | 18.75 | $18.90 | 23500 |
| 2023-11-29 | 18.69 | $18.74 | 101716 |
| 2023-11-28 | 18.65 | $18.66 | 53612 |
| 2023-11-27 | 18.62 | $18.69 | 86800 |
| 2023-11-24 | 18.58 | $18.72 | 21827 |
| 2023-11-22 | 18.53 | $18.69 | 123441 |
| 2023-11-21 | 18.47 | $18.63 | 36700 |
| 2023-11-20 | 18.41 | $18.77 | 74700 |
| 2023-11-17 | 18.32 | $18.63 | 107808 |
| 2023-11-16 | 18.24 | $18.58 | 113700 |
| 2023-11-15 | 18.15 | $18.62 | 11900 |
| 2023-11-14 | 18.04 | $18.52 | 133309 |
| 2023-11-13 | 17.94 | $18.12 | 5210 |
| 2023-11-10 | 17.90 | $18.16 | 33500 |
| 2023-11-09 | 17.85 | $18.00 | 58200 |
| 2023-11-08 | 17.83 | $18.19 | 235200 |
| 2023-11-07 | 17.76 | $18.17 | 4700 |
| 2023-11-06 | 17.68 | $18.17 | 47505 |
| 2023-11-03 | 17.60 | $18.19 | 22313 |
| 2023-11-02 | 17.50 | $17.94 | 16900 |
| 2023-11-01 | 17.43 | $17.61 | 41740 |
| 2023-10-31 | 17.43 | $17.48 | 26000 |
| 2023-10-30 | 17.45 | $17.30 | 30106 |
| 2023-10-27 | 17.52 | $17.07 | 27000 |
| 2023-10-26 | 17.65 | $17.26 | 50100 |
| 2023-10-25 | 17.76 | $17.45 | 79200 |
| 2023-10-24 | 17.85 | $17.76 | 11200 |
| 2023-10-23 | 17.90 | $17.62 | 24910 |
| 2023-10-20 | 17.97 | $17.70 | 7900 |
| 2023-10-19 | 18.05 | $17.90 | 40100 |
| 2023-10-18 | 18.10 | $18.07 | 44900 |
| 2023-10-17 | 18.11 | $18.34 | 9500 |
| 2023-10-16 | 18.08 | $18.31 | 10600 |
| 2023-10-13 | 18.05 | $18.06 | 9327 |
| 2023-10-12 | 18.06 | $18.17 | 31400 |
| 2023-10-11 | 18.06 | $18.33 | 54400 |
| 2023-10-10 | 18.02 | $18.28 | 28800 |
| 2023-10-09 | 17.99 | $18.17 | 22200 |
| 2023-10-06 | 17.97 | $18.11 | 25000 |
| 2023-10-05 | 17.97 | $17.93 | 224100 |
| 2023-10-04 | 18.01 | $17.92 | 228518 |
| 2023-10-03 | 18.05 | $17.78 | 147422 |
| 2023-10-02 | 18.14 | $18.06 | 43300 |
| 2023-09-29 | 18.18 | $18.07 | 192816 |
| 2023-09-28 | 18.23 | $18.13 | 26600 |
| 2023-09-27 | 18.27 | $17.99 | 165802 |
| 2023-09-26 | 18.35 | $17.97 | 77100 |
| 2023-09-25 | 18.44 | $18.24 | 181800 |
| 2023-09-22 | 18.50 | $18.19 | 24900 |
| 2023-09-21 | 18.58 | $18.25 | 59221 |
| 2023-09-20 | 18.65 | $18.54 | 32803 |
| 2023-09-19 | 18.68 | $18.65 | 186300 |
| 2023-09-18 | 18.69 | $18.69 | 46706 |
| 2023-09-15 | 18.70 | $18.63 | 22400 |
| 2023-09-14 | 18.71 | $18.81 | 30910 |
| 2023-09-13 | 18.70 | $18.67 | 22700 |
| 2023-09-12 | 18.70 | $18.68 | 44100 |
| 2023-09-11 | 18.71 | $18.76 | 45633 |
| 2023-09-08 | 18.71 | $18.65 | 19200 |
| 2023-09-07 | 18.72 | $18.61 | 48136 |
| 2023-09-06 | 18.75 | $18.68 | 244228 |
| 2023-09-05 | 18.76 | $18.78 | 31900 |
| 2023-09-01 | 18.76 | $18.97 | 16900 |
| 2023-08-31 | 18.71 | $18.94 | 119713 |
| 2023-08-30 | 18.67 | $18.94 | 40336 |
| 2023-08-29 | 18.62 | $18.87 | 11013 |
| 2023-08-28 | 18.57 | $18.65 | 11036 |
| 2023-08-25 | 18.57 | $18.49 | 17200 |
| 2023-08-24 | 18.60 | $18.30 | 101331 |
| 2023-08-23 | 18.67 | $18.60 | 117212 |
| 2023-08-22 | 18.69 | $18.41 | 160416 |
| 2023-08-21 | 18.76 | $18.47 | 142820 |
| 2023-08-18 | 18.82 | $18.39 | 125100 |
| 2023-08-17 | 18.92 | $18.47 | 229800 |
| 2023-08-16 | 19.01 | $18.61 | 45421 |
| 2023-08-15 | 19.08 | $18.77 | 75931 |
| 2023-08-14 | 19.13 | $18.98 | 11200 |
| 2023-08-11 | 19.15 | $18.91 | 31633 |
| 2023-08-10 | 19.18 | $18.94 | 41401 |
| 2023-08-09 | 19.21 | $18.95 | 15500 |
| 2023-08-08 | 19.24 | $19.08 | 46209 |
| 2023-08-07 | 19.25 | $19.14 | 31906 |
| 2023-08-04 | 19.24 | $18.93 | 4400 |
| 2023-08-03 | 19.28 | $18.99 | 25739 |
| 2023-08-02 | 19.31 | $19.06 | 45100 |
| 2023-08-01 | 19.33 | $19.28 | 52406 |
| 2023-07-31 | 19.30 | $19.24 | 6500 |
| 2023-07-28 | 19.27 | $19.20 | 17700 |
| 2023-07-27 | 19.24 | $19.08 | 14942 |
| 2023-07-26 | 19.24 | $19.16 | 66600 |
| 2023-07-25 | 19.21 | $19.07 | 3700 |
| 2023-07-24 | 19.20 | $19.09 | 64800 |
| 2023-07-21 | 19.17 | $19.06 | 31400 |
| 2023-07-20 | 19.15 | $19.13 | 198302 |
| 2023-07-19 | 19.11 | $19.26 | 31541 |
| 2023-07-18 | 19.03 | $19.18 | 48200 |
| 2023-07-17 | 18.95 | $19.07 | 18649 |
| 2023-07-14 | 18.88 | $19.01 | 46700 |
| 2023-07-13 | 18.81 | $19.15 | 15200 |
| 2023-07-12 | 18.70 | $18.93 | 31600 |
| 2023-07-11 | 18.62 | $18.77 | 47403 |
| 2023-07-10 | 18.55 | $18.54 | 32229 |
| 2023-07-07 | 18.52 | $18.45 | 7846 |
| 2023-07-06 | 18.50 | $18.43 | 15049 |
| 2023-07-05 | 18.48 | $18.58 | 15300 |
| 2023-07-03 | 18.42 | $18.64 | 4900 |
| 2023-06-30 | 18.34 | $18.60 | 17900 |
| 2023-06-29 | 18.26 | $18.40 | 22000 |
| 2023-06-28 | 18.20 | $18.27 | 2500 |
| 2023-06-27 | 18.16 | $18.24 | 9021 |
| 2023-06-26 | 18.11 | $17.95 | 12102 |
| 2023-06-23 | 18.12 | $18.03 | 63300 |
| 2023-06-22 | 18.11 | $18.06 | 19005 |
| 2023-06-21 | 18.10 | $18.00 | 16419 |
| 2023-06-20 | 18.09 | $18.11 | 49828 |
| 2023-06-16 | 18.05 | $18.14 | 73200 |
| 2023-06-15 | 18.00 | $18.29 | 31100 |
| 2023-06-14 | 17.91 | $18.06 | 24007 |
| 2023-06-13 | 17.86 | $18.07 | 33301 |
| 2023-06-12 | 17.79 | $17.97 | 14208 |
| 2023-06-09 | 17.73 | $17.80 | 13605 |
| 2023-06-08 | 17.70 | $17.81 | 15815 |
| 2023-06-07 | 17.65 | $17.80 | 27225 |
| 2023-06-06 | 17.60 | $17.83 | 57300 |
| 2023-06-05 | 17.54 | $17.68 | 135400 |
| 2023-06-02 | 17.50 | $17.78 | 12921 |
| 2023-06-01 | 17.43 | $17.44 | 18300 |
| 2023-05-31 | 17.42 | $17.28 | 6704 |
| 2023-05-30 | 17.44 | $17.41 | 32600 |
| 2023-05-26 | 17.43 | $17.46 | 5200 |
| 2023-05-25 | 17.42 | $17.17 | 147700 |
| 2023-05-24 | 17.46 | $17.21 | 34900 |
| 2023-05-23 | 17.50 | $17.39 | 87000 |
| 2023-05-22 | 17.50 | $17.65 | 20001 |
| 2023-05-19 | 17.45 | $17.62 | 8100 |
| 2023-05-18 | 17.40 | $17.69 | 35400 |
| 2023-05-17 | 17.33 | $17.52 | 12328 |
| 2023-05-16 | 17.28 | $17.24 | 36427 |
| 2023-05-15 | 17.28 | $17.32 | 102400 |
| 2023-05-12 | 17.26 | $17.22 | 100600 |
| 2023-05-11 | 17.27 | $17.25 | 109100 |
| 2023-05-10 | 17.26 | $17.24 | 65839 |
| 2023-05-09 | 17.26 | $17.19 | 31044 |
| 2023-05-08 | 17.26 | $17.22 | 21602 |
| 2023-05-05 | 17.26 | $17.19 | 6000 |
| 2023-05-04 | 17.27 | $16.90 | 37822 |
| 2023-05-03 | 17.33 | $17.10 | 96800 |
| 2023-05-02 | 17.37 | $17.26 | 69514 |
| 2023-05-01 | 17.37 | $17.53 | 78300 |
| 2023-04-28 | 17.32 | $17.51 | 13600 |
| 2023-04-27 | 17.26 | $17.36 | 50400 |
| 2023-04-26 | 17.22 | $16.95 | 79249 |
| 2023-04-25 | 17.27 | $17.03 | 400 |
| 2023-04-24 | 17.30 | $17.34 | 727 |
| 2023-04-21 | 17.27 | $17.35 | 51715 |
| 2023-04-20 | 17.24 | $17.27 | 181734 |
| 2023-04-19 | 17.21 | $17.36 | 56108 |
| 2023-04-18 | 17.16 | $17.38 | 39600 |
| 2023-04-17 | 17.10 | $17.32 | 64539 |
| 2023-04-14 | 17.04 | $17.25 | 107247 |
| 2023-04-13 | 16.99 | $17.19 | 56507 |
| 2023-04-12 | 16.94 | $16.96 | 28500 |
| 2023-04-11 | 16.93 | $17.04 | 3547 |
| 2023-04-10 | 16.90 | $17.03 | 59800 |
| 2023-04-06 | 16.86 | $16.97 | 155300 |
| 2023-04-05 | 16.83 | $16.95 | 274900 |
| 2023-04-04 | 16.81 | $17.04 | 169100 |
| 2023-04-03 | 16.76 | $17.22 | 82314 |
| 2023-03-31 | 16.66 | $17.16 | 11700 |
| 2023-03-30 | 16.56 | $16.85 | 6146 |
| 2023-03-29 | 16.51 | $16.79 | 6530 |
| 2023-03-28 | 16.47 | $16.55 | 31047 |
| 2023-03-27 | 16.47 | $16.58 | 9940 |
| 2023-03-24 | 16.47 | $16.50 | 48600 |
| 2023-03-23 | 16.48 | $16.49 | 7100 |
| 2023-03-22 | 16.50 | $16.51 | 21100 |
| 2023-03-21 | 16.52 | $16.78 | 8300 |
| 2023-03-20 | 16.49 | $16.47 | 13900 |
| 2023-03-17 | 16.52 | $16.35 | 15025 |
| 2023-03-16 | 16.57 | $16.60 | 85543 |
| 2023-03-15 | 16.59 | $16.30 | 37537 |
| 2023-03-14 | 16.67 | $16.41 | 29900 |
| 2023-03-13 | 16.75 | $16.12 | 44200 |
| 2023-03-10 | 16.89 | $16.24 | 71300 |
| 2023-03-09 | 17.04 | $16.61 | 18303 |
| 2023-03-08 | 17.13 | $17.08 | 89407 |
| 2023-03-07 | 17.14 | $17.02 | 82907 |
| 2023-03-06 | 17.16 | $17.22 | 57743 |
| 2023-03-03 | 17.14 | $17.25 | 29200 |
| 2023-03-02 | 17.11 | $16.94 | 80100 |
| 2023-03-01 | 17.15 | $16.79 | 78400 |
| 2023-02-28 | 17.22 | $16.88 | 8621 |
| 2023-02-27 | 17.28 | $16.85 | 27415 |
| 2023-02-24 | 17.36 | $16.81 | 20330 |
| 2023-02-23 | 17.45 | $17.00 | 44800 |
| 2023-02-22 | 17.53 | $17.01 | 184434 |
| 2023-02-21 | 17.61 | $17.02 | 57100 |
| 2023-02-17 | 17.69 | $17.43 | 63031 |
| 2023-02-16 | 17.71 | $17.51 | 143600 |
| 2023-02-15 | 17.71 | $17.69 | 97700 |
| 2023-02-14 | 17.66 | $17.57 | 208100 |
| 2023-02-13 | 17.64 | $17.54 | 185437 |
| 2023-02-10 | 17.61 | $17.36 | 166632 |
| 2023-02-09 | 17.62 | $17.40 | 60703 |
| 2023-02-08 | 17.61 | $17.57 | 167500 |
| 2023-02-07 | 17.56 | $17.80 | 245501 |
| 2023-02-06 | 17.46 | $17.60 | 72447 |
| 2023-02-03 | 17.38 | $17.69 | 188800 |
| 2023-02-02 | 17.27 | $17.83 | 48000 |
| 2023-02-01 | 17.10 | $17.46 | 616130 |
| 2023-01-31 | 16.98 | $17.23 | 327600 |
| 2023-01-30 | 16.90 | $16.96 | 1.3M |
| 2023-01-27 | 16.85 | $17.12 | 393300 |
| 2023-01-26 | 16.76 | $17.09 | 4.4M |
| 2023-01-25 | 16.66 | $16.89 | 4.5M |
| 2023-01-24 | 16.59 | $16.85 | 279643 |
| 2023-01-23 | 16.51 | $16.85 | 579900 |
| 2023-01-20 | 16.42 | $16.66 | 59405 |
| 2023-01-19 | 16.35 | $16.25 | 125000 |
| 2023-01-18 | 16.35 | $16.41 | 51632 |
| 2023-01-17 | 16.33 | $16.66 | 63000 |
| 2023-01-13 | 16.24 | $16.68 | 80138 |
| 2023-01-12 | 16.14 | $16.68 | 9430 |
| 2023-01-11 | 16.02 | $16.55 | 116348 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.58
2026-07-24
Close Price
$28.44
Vol: 11637
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.15
Average
22.57
Maximum
28.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.58 | $28.44 | 11637 |
| 2026-07-23 | 28.59 | $28.32 | 45947 |
| 2026-07-22 | 28.65 | $28.39 | 18300 |
| 2026-07-21 | 28.69 | $28.38 | 5847 |
| 2026-07-20 | 28.74 | $28.46 | 24500 |
| 2026-07-17 | 28.77 | $28.58 | 26400 |
| 2026-07-16 | 28.77 | $28.90 | 10800 |
| 2026-07-15 | 28.66 | $28.67 | 22200 |
| 2026-07-14 | 28.59 | $28.54 | 7650 |
| 2026-07-13 | 28.54 | $28.58 | 6032 |
| 2026-07-10 | 28.46 | $28.58 | 44200 |
| 2026-07-09 | 28.37 | $28.36 | 2827 |
| 2026-07-08 | 28.31 | $28.25 | 27319 |
| 2026-07-07 | 28.28 | $28.49 | 11643 |
| 2026-07-06 | 28.15 | $28.59 | 32500 |
| 2026-07-02 | 27.97 | $28.44 | 8800 |
| 2026-07-01 | 27.79 | $28.21 | 21400 |
| 2026-06-30 | 27.64 | $27.95 | 21500 |
| 2026-06-29 | 27.54 | $27.74 | 3200 |
| 2026-06-26 | 27.49 | $27.59 | 15406 |
| 2026-06-25 | 27.47 | $27.50 | 9800 |
| 2026-06-24 | 27.48 | $27.42 | 48440 |
| 2026-06-23 | 27.52 | $27.19 | 46507 |
| 2026-06-22 | 27.63 | $27.36 | 32500 |
| 2026-06-18 | 27.72 | $27.68 | 82900 |
| 2026-06-17 | 27.72 | $27.42 | 26900 |
| 2026-06-16 | 27.81 | $27.99 | 18000 |
| 2026-06-15 | 27.73 | $27.96 | 13836 |
| 2026-06-12 | 27.64 | $27.74 | 14700 |
| 2026-06-11 | 27.61 | $27.63 | 38400 |
| 2026-06-10 | 27.59 | $27.37 | 10400 |
| 2026-06-09 | 27.66 | $27.75 | 3807 |
| 2026-06-08 | 27.62 | $27.37 | 6647 |
| 2026-06-05 | 27.69 | $27.48 | 9836 |
| 2026-06-04 | 27.73 | $27.81 | 16000 |
| 2026-06-03 | 27.68 | $27.50 | 50908 |
| 2026-06-02 | 27.72 | $27.60 | 17400 |
| 2026-06-01 | 27.73 | $27.80 | 11945 |
| 2026-05-29 | 27.67 | $27.83 | 21312 |
| 2026-05-28 | 27.59 | $27.73 | 475819 |
| 2026-05-27 | 27.52 | $27.56 | 14700 |
| 2026-05-26 | 27.48 | $27.60 | 26030 |
| 2026-05-22 | 27.43 | $27.53 | 30700 |
| 2026-05-21 | 27.38 | $27.37 | 51706 |
| 2026-05-20 | 27.37 | $27.31 | 121811 |
| 2026-05-19 | 27.38 | $27.16 | 39709 |
| 2026-05-18 | 27.43 | $27.40 | 13000 |
| 2026-05-15 | 27.41 | $27.15 | 30818 |
| 2026-05-14 | 27.48 | $27.36 | 27100 |
| 2026-05-13 | 27.48 | $27.18 | 11709 |
| 2026-05-12 | 27.54 | $27.30 | 32000 |
| 2026-05-11 | 27.57 | $27.25 | 25100 |
| 2026-05-08 | 27.61 | $27.43 | 48100 |
| 2026-05-07 | 27.61 | $27.48 | 83700 |
| 2026-05-06 | 27.58 | $27.55 | 167407 |
| 2026-05-05 | 27.53 | $27.37 | 6524 |
| 2026-05-04 | 27.51 | $27.15 | 19441 |
| 2026-05-01 | 27.55 | $27.35 | 16434 |
| 2026-04-30 | 27.53 | $27.37 | 10041 |
| 2026-04-29 | 27.49 | $26.97 | 50119 |
| 2026-04-28 | 27.56 | $27.11 | 1800 |
| 2026-04-27 | 27.60 | $27.23 | 10400 |
| 2026-04-24 | 27.61 | $27.37 | 4124 |
| 2026-04-23 | 27.56 | $27.24 | 17200 |
| 2026-04-22 | 27.53 | $27.45 | 9739 |
| 2026-04-21 | 27.42 | $27.35 | 18100 |
| 2026-04-20 | 27.31 | $27.50 | 44900 |
| 2026-04-17 | 27.13 | $27.48 | 36325 |
| 2026-04-16 | 26.90 | $27.13 | 34841 |
| 2026-04-15 | 26.73 | $27.17 | 20400 |
| 2026-04-14 | 26.50 | $27.10 | 10900 |
| 2026-04-13 | 26.24 | $26.91 | 25300 |
| 2026-04-10 | 25.98 | $26.51 | 13800 |
| 2026-04-09 | 25.80 | $26.61 | 11900 |
| 2026-04-08 | 25.54 | $26.56 | 52700 |
| 2026-04-07 | 25.25 | $25.75 | 18737 |
| 2026-04-06 | 25.16 | $25.67 | 23400 |
| 2026-04-02 | 25.08 | $25.52 | 19100 |
| 2026-04-01 | 25.03 | $25.48 | 46200 |
| 2026-03-31 | 25.00 | $25.45 | 17000 |
| 2026-03-30 | 24.98 | $24.82 | 23500 |
| 2026-03-27 | 25.16 | $24.80 | 5142 |
| 2026-03-26 | 25.40 | $25.31 | 14543 |
| 2026-03-25 | 25.54 | $25.80 | 27547 |
| 2026-03-24 | 25.56 | $25.70 | 45324 |
| 2026-03-23 | 25.63 | $25.80 | 18500 |
| 2026-03-20 | 25.69 | $25.52 | 29500 |
| 2026-03-19 | 25.86 | $25.75 | 48400 |
| 2026-03-18 | 26.00 | $25.83 | 7600 |
| 2026-03-17 | 26.16 | $26.24 | 114100 |
| 2026-03-16 | 26.22 | $26.21 | 13900 |
| 2026-03-13 | 26.32 | $25.97 | 65500 |
| 2026-03-12 | 26.52 | $26.03 | 10736 |
| 2026-03-11 | 26.75 | $26.44 | 24018 |
| 2026-03-10 | 26.90 | $26.65 | 35916 |
| 2026-03-09 | 27.02 | $26.86 | 32000 |
| 2026-03-06 | 27.11 | $26.77 | 8525 |
| 2026-03-05 | 27.24 | $27.21 | 16700 |
| 2026-03-04 | 27.26 | $27.44 | 79500 |
| 2026-03-03 | 27.22 | $27.21 | 40700 |
| 2026-03-02 | 27.24 | $27.45 | 59100 |
| 2026-02-27 | 27.20 | $27.58 | 16949 |
| 2026-02-26 | 27.10 | $27.54 | 64832 |
| 2026-02-25 | 27.00 | $27.44 | 18700 |
| 2026-02-24 | 26.91 | $27.25 | 13601 |
| 2026-02-23 | 26.86 | $26.81 | 46113 |
| 2026-02-20 | 26.95 | $27.22 | 110300 |
| 2026-02-19 | 26.93 | $27.05 | 26936 |
| 2026-02-18 | 26.96 | $27.10 | 63400 |
| 2026-02-17 | 26.99 | $26.87 | 21806 |
| 2026-02-13 | 27.11 | $26.90 | 42200 |
| 2026-02-12 | 27.24 | $26.81 | 11534 |
| 2026-02-11 | 27.44 | $27.21 | 8912 |
| 2026-02-10 | 27.55 | $27.38 | 6600 |
| 2026-02-09 | 27.64 | $27.51 | 16323 |
| 2026-02-06 | 27.70 | $27.65 | 4027 |
| 2026-02-05 | 27.73 | $27.31 | 28730 |
| 2026-02-04 | 27.88 | $27.62 | 21900 |
| 2026-02-03 | 27.96 | $27.59 | 39244 |
| 2026-02-02 | 28.06 | $27.89 | 47600 |
| 2026-01-30 | 28.09 | $27.74 | 17300 |
| 2026-01-29 | 28.16 | $28.00 | 21000 |
| 2026-01-28 | 28.17 | $28.14 | 14627 |
| 2026-01-27 | 28.13 | $28.11 | 12714 |
| 2026-01-26 | 28.09 | $28.09 | 44545 |
| 2026-01-23 | 28.04 | $28.00 | 63304 |
| 2026-01-22 | 28.00 | $28.05 | 17200 |
| 2026-01-21 | 27.94 | $27.79 | 42403 |
| 2026-01-20 | 27.94 | $27.44 | 12500 |
| 2026-01-16 | 28.04 | $28.02 | 10949 |
| 2026-01-15 | 27.98 | $28.00 | 48501 |
| 2026-01-14 | 27.90 | $27.82 | 7000 |
| 2026-01-13 | 27.86 | $27.77 | 31520 |
| 2026-01-12 | 27.82 | $27.91 | 17914 |
| 2026-01-09 | 27.72 | $27.89 | 29900 |
| 2026-01-08 | 27.60 | $27.63 | 15645 |
| 2026-01-07 | 27.52 | $27.55 | 157539 |
| 2026-01-06 | 27.46 | $27.72 | 187400 |
| 2026-01-05 | 27.32 | $27.48 | 82240 |
| 2026-01-02 | 27.22 | $26.97 | 64020 |
| 2025-12-31 | 27.26 | $26.99 | 30941 |
| 2025-12-30 | 27.30 | $27.17 | 28804 |
| 2025-12-29 | 27.28 | $27.18 | 29400 |
| 2025-12-26 | 27.26 | $27.22 | 8900 |
| 2025-12-24 | 27.21 | $27.21 | 34449 |
| 2025-12-23 | 27.14 | $27.12 | 31524 |
| 2025-12-22 | 27.09 | $27.12 | 58436 |
| 2025-12-19 | 27.02 | $26.93 | 27903 |
| 2025-12-18 | 26.99 | $26.81 | 237000 |
| 2025-12-17 | 26.98 | $26.65 | 10900 |
| 2025-12-16 | 27.02 | $26.80 | 28948 |
| 2025-12-15 | 27.02 | $26.91 | 31001 |
| 2025-12-12 | 26.97 | $26.95 | 18402 |
| 2025-12-11 | 26.90 | $27.09 | 32500 |
| 2025-12-10 | 26.76 | $26.87 | 21119 |
| 2025-12-09 | 26.66 | $26.60 | 8700 |
| 2025-12-08 | 26.61 | $26.59 | 20702 |
| 2025-12-05 | 26.56 | $26.80 | 63800 |
| 2025-12-04 | 26.42 | $26.64 | 31201 |
| 2025-12-03 | 26.29 | $26.56 | 107900 |
| 2025-12-02 | 26.17 | $26.37 | 32200 |
| 2025-12-01 | 26.07 | $26.37 | 20940 |
| 2025-11-28 | 25.95 | $26.50 | 189971 |
| 2025-11-26 | 25.76 | $26.39 | 190000 |
| 2025-11-25 | 25.57 | $26.32 | 9100 |
| 2025-11-24 | 25.35 | $25.63 | 19946 |
| 2025-11-21 | 25.32 | $25.40 | 60900 |
| 2025-11-20 | 25.35 | $24.96 | 19147 |
| 2025-11-19 | 25.53 | $25.39 | 57325 |
| 2025-11-18 | 25.62 | $25.36 | 43622 |
| 2025-11-17 | 25.74 | $25.44 | 78000 |
| 2025-11-14 | 25.86 | $25.77 | 8300 |
| 2025-11-13 | 25.90 | $25.85 | 34217 |
| 2025-11-12 | 25.93 | $26.20 | 22700 |
| 2025-11-11 | 25.86 | $26.10 | 33000 |
| 2025-11-10 | 25.80 | $25.92 | 22646 |
| 2025-11-07 | 25.79 | $25.60 | 22700 |
| 2025-11-06 | 25.88 | $25.54 | 28500 |
| 2025-11-05 | 26.01 | $25.96 | 56438 |
| 2025-11-04 | 26.04 | $25.79 | 26800 |
| 2025-11-03 | 26.12 | $25.89 | 51621 |
| 2025-10-31 | 26.20 | $26.00 | 24633 |
| 2025-10-30 | 26.25 | $25.82 | 136600 |
| 2025-10-29 | 26.37 | $25.98 | 30500 |
| 2025-10-28 | 26.46 | $26.43 | 52941 |
| 2025-10-27 | 26.42 | $26.65 | 17100 |
| 2025-10-24 | 26.31 | $26.53 | 19100 |
| 2025-10-23 | 26.20 | $26.38 | 88335 |
| 2025-10-22 | 26.12 | $26.27 | 36537 |
| 2025-10-21 | 26.06 | $26.38 | 17100 |
| 2025-10-20 | 25.94 | $26.26 | 243300 |
| 2025-10-17 | 25.84 | $25.89 | 78504 |
| 2025-10-16 | 25.83 | $25.78 | 31032 |
| 2025-10-15 | 25.85 | $25.94 | 53333 |
| 2025-10-14 | 25.83 | $25.83 | 64930 |
| 2025-10-13 | 25.84 | $25.76 | 24800 |
| 2025-10-10 | 25.88 | $25.49 | 32014 |
| 2025-10-09 | 26.01 | $26.07 | 37147 |
| 2025-10-08 | 25.98 | $26.24 | 183500 |
| 2025-10-07 | 25.89 | $25.99 | 25324 |
| 2025-10-06 | 25.86 | $26.18 | 26130 |
| 2025-10-03 | 25.76 | $25.97 | 63000 |
| 2025-10-02 | 25.71 | $25.89 | 54039 |
| 2025-10-01 | 25.68 | $25.79 | 30002 |
| 2025-09-30 | 25.67 | $25.67 | 69400 |
| 2025-09-29 | 25.70 | $25.63 | 44300 |
| 2025-09-26 | 25.75 | $25.62 | 29800 |
| 2025-09-25 | 25.82 | $25.43 | 36800 |
| 2025-09-24 | 25.96 | $25.73 | 35700 |
| 2025-09-23 | 26.03 | $25.87 | 78900 |
| 2025-09-22 | 26.08 | $26.05 | 32600 |
| 2025-09-19 | 26.08 | $26.08 | 35516 |
| 2025-09-18 | 26.06 | $26.15 | 35502 |
| 2025-09-17 | 26.03 | $26.04 | 19900 |
| 2025-09-16 | 26.01 | $26.03 | 52500 |
| 2025-09-15 | 26.00 | $26.01 | 34117 |
| 2025-09-12 | 25.98 | $25.98 | 47300 |
| 2025-09-11 | 25.98 | $26.18 | 23900 |
| 2025-09-10 | 25.90 | $25.98 | 23102 |
| 2025-09-09 | 25.87 | $25.91 | 23100 |
| 2025-09-08 | 25.86 | $25.90 | 18307 |
| 2025-09-05 | 25.85 | $25.84 | 25300 |
| 2025-09-04 | 25.85 | $25.84 | 47029 |
| 2025-09-03 | 25.85 | $25.69 | 41945 |
| 2025-09-02 | 25.90 | $25.67 | 13339 |
| 2025-08-29 | 25.96 | $25.87 | 15700 |
| 2025-08-28 | 25.97 | $26.04 | 38000 |
| 2025-08-27 | 25.93 | $25.95 | 23400 |
| 2025-08-26 | 25.91 | $25.90 | 4200 |
| 2025-08-25 | 25.89 | $25.91 | 20237 |
| 2025-08-22 | 25.87 | $26.07 | 9200 |
| 2025-08-21 | 25.79 | $25.63 | 32500 |
| 2025-08-20 | 25.82 | $25.72 | 19300 |
| 2025-08-19 | 25.84 | $25.75 | 23500 |
| 2025-08-18 | 25.84 | $25.79 | 54600 |
| 2025-08-15 | 25.83 | $25.87 | 23911 |
| 2025-08-14 | 25.79 | $25.99 | 14219 |
| 2025-08-13 | 25.70 | $26.07 | 45600 |
| 2025-08-12 | 25.57 | $25.85 | 17300 |
| 2025-08-11 | 25.47 | $25.53 | 22300 |
| 2025-08-08 | 25.45 | $25.64 | 17035 |
| 2025-08-07 | 25.39 | $25.46 | 29000 |
| 2025-08-06 | 25.38 | $25.40 | 40100 |
| 2025-08-05 | 25.37 | $25.22 | 85500 |
| 2025-08-04 | 25.43 | $25.24 | 33200 |
| 2025-08-01 | 25.49 | $24.99 | 17101 |
| 2025-07-31 | 25.64 | $25.46 | 14700 |
| 2025-07-30 | 25.67 | $25.50 | 91944 |
| 2025-07-29 | 25.69 | $25.60 | 29830 |
| 2025-07-28 | 25.68 | $25.66 | 19300 |
| 2025-07-25 | 25.65 | $25.75 | 15600 |
| 2025-07-24 | 25.57 | $25.61 | 24200 |
| 2025-07-23 | 25.52 | $25.54 | 80326 |
| 2025-07-22 | 25.47 | $25.42 | 36816 |
| 2025-07-21 | 25.45 | $25.35 | 15300 |
| 2025-07-18 | 25.44 | $25.35 | 38500 |
| 2025-07-17 | 25.43 | $25.39 | 10700 |
| 2025-07-16 | 25.40 | $25.18 | 13841 |
| 2025-07-15 | 25.42 | $25.16 | 34900 |
| 2025-07-14 | 25.45 | $25.31 | 32200 |
| 2025-07-11 | 25.43 | $25.24 | 11245 |
| 2025-07-10 | 25.42 | $25.43 | 8800 |
| 2025-07-09 | 25.34 | $25.27 | 19900 |
| 2025-07-08 | 25.29 | $25.20 | 22723 |
| 2025-07-07 | 25.25 | $25.18 | 27006 |
| 2025-07-03 | 25.20 | $25.35 | 13200 |
| 2025-07-02 | 25.08 | $25.24 | 15739 |
| 2025-07-01 | 24.96 | $25.11 | 18842 |
| 2025-06-30 | 24.84 | $25.04 | 14111 |
| 2025-06-27 | 24.72 | $24.91 | 18800 |
| 2025-06-26 | 24.62 | $24.80 | 48400 |
| 2025-06-25 | 24.51 | $24.62 | 11249 |
| 2025-06-24 | 24.44 | $24.67 | 46600 |
| 2025-06-23 | 24.34 | $24.27 | 27740 |
| 2025-06-20 | 24.34 | $24.05 | 10759 |
| 2025-06-18 | 24.40 | $24.10 | 34742 |
| 2025-06-17 | 24.45 | $24.24 | 44800 |
| 2025-06-16 | 24.47 | $24.43 | 11200 |
| 2025-06-13 | 24.43 | $24.14 | 16012 |
| 2025-06-12 | 24.47 | $24.50 | 16500 |
| 2025-06-11 | 24.40 | $24.35 | 69200 |
| 2025-06-10 | 24.35 | $24.40 | 8805 |
| 2025-06-09 | 24.27 | $24.33 | 30100 |
| 2025-06-06 | 24.19 | $24.26 | 27149 |
| 2025-06-05 | 24.11 | $24.01 | 170000 |
| 2025-06-04 | 24.09 | $23.98 | 15800 |
| 2025-06-03 | 24.06 | $23.96 | 63800 |
| 2025-06-02 | 24.04 | $23.77 | 25942 |
| 2025-05-30 | 24.06 | $23.84 | 6049 |
| 2025-05-29 | 24.06 | $23.74 | 103500 |
| 2025-05-28 | 24.09 | $23.77 | 13700 |
| 2025-05-27 | 24.11 | $23.94 | 39100 |
| 2025-05-23 | 24.07 | $23.50 | 9543 |
| 2025-05-22 | 24.16 | $23.68 | 29500 |
| 2025-05-21 | 24.19 | $23.67 | 39925 |
| 2025-05-20 | 24.24 | $24.05 | 29100 |
| 2025-05-19 | 24.16 | $24.14 | 51030 |
| 2025-05-16 | 24.03 | $24.06 | 47800 |
| 2025-05-15 | 23.88 | $23.84 | 17900 |
| 2025-05-14 | 23.77 | $23.90 | 18000 |
| 2025-05-13 | 23.60 | $23.99 | 41900 |
| 2025-05-12 | 23.36 | $23.77 | 86908 |
| 2025-05-09 | 23.14 | $23.09 | 32400 |
| 2025-05-08 | 23.07 | $23.10 | 44700 |
| 2025-05-07 | 22.99 | $22.95 | 77600 |
| 2025-05-06 | 22.92 | $22.90 | 56700 |
| 2025-05-05 | 22.86 | $23.05 | 25436 |
| 2025-05-02 | 22.73 | $23.13 | 42000 |
| 2025-05-01 | 22.55 | $22.78 | 53300 |
| 2025-04-30 | 22.44 | $22.79 | 30120 |
| 2025-04-29 | 22.30 | $22.75 | 75200 |
| 2025-04-28 | 22.14 | $22.62 | 32519 |
| 2025-04-25 | 21.99 | $22.57 | 13524 |
| 2025-04-24 | 21.82 | $22.55 | 68402 |
| 2025-04-23 | 21.63 | $22.27 | 31800 |
| 2025-04-22 | 21.50 | $21.91 | 40414 |
| 2025-04-21 | 21.45 | $21.36 | 32000 |
| 2025-04-17 | 21.58 | $21.76 | 32134 |
| 2025-04-16 | 21.62 | $21.73 | 64700 |
| 2025-04-15 | 21.69 | $22.12 | 102132 |
| 2025-04-14 | 21.65 | $22.14 | 24900 |
| 2025-04-11 | 21.61 | $22.02 | 11746 |
| 2025-04-10 | 21.61 | $21.62 | 80647 |
| 2025-04-09 | 21.75 | $22.52 | 154949 |
| 2025-04-08 | 21.64 | $20.83 | 65200 |
| 2025-04-07 | 22.06 | $21.15 | 118149 |
| 2025-04-04 | 22.47 | $21.21 | 117948 |
| 2025-04-03 | 22.97 | $22.34 | 21400 |
| 2025-04-02 | 23.21 | $23.47 | 80700 |
| 2025-04-01 | 23.16 | $23.23 | 47243 |
| 2025-03-31 | 23.18 | $23.19 | 85823 |
| 2025-03-28 | 23.22 | $23.11 | 25400 |
| 2025-03-27 | 23.30 | $23.54 | 32348 |
| 2025-03-26 | 23.26 | $23.55 | 48418 |
| 2025-03-25 | 23.21 | $23.73 | 17103 |
| 2025-03-24 | 23.10 | $23.67 | 73700 |
| 2025-03-21 | 22.99 | $23.32 | 51249 |
| 2025-03-20 | 22.97 | $23.31 | 35841 |
| 2025-03-19 | 22.96 | $23.36 | 76225 |
| 2025-03-18 | 22.94 | $23.19 | 36430 |
| 2025-03-17 | 22.98 | $23.37 | 105200 |
| 2025-03-14 | 22.98 | $23.19 | 93300 |
| 2025-03-13 | 23.05 | $22.82 | 267200 |
| 2025-03-12 | 23.25 | $23.13 | 103707 |
| 2025-03-11 | 23.41 | $23.11 | 46700 |
| 2025-03-10 | 23.62 | $23.32 | 24000 |
| 2025-03-07 | 23.82 | $23.83 | 28003 |
| 2025-03-06 | 23.90 | $23.74 | 160500 |
| 2025-03-05 | 24.04 | $23.97 | 40000 |
| 2025-03-04 | 24.13 | $23.68 | 147230 |
| 2025-03-03 | 24.35 | $24.04 | 74900 |
| 2025-02-28 | 24.50 | $24.39 | 54600 |
| 2025-02-27 | 24.57 | $24.15 | 22100 |
| 2025-02-26 | 24.74 | $24.45 | 81014 |
| 2025-02-25 | 24.85 | $24.57 | 52900 |
| 2025-02-24 | 24.94 | $24.59 | 52022 |
| 2025-02-21 | 25.05 | $24.63 | 37000 |
| 2025-02-20 | 25.17 | $25.06 | 57200 |
| 2025-02-19 | 25.17 | $25.13 | 48700 |
| 2025-02-18 | 25.15 | $25.08 | 27100 |
| 2025-02-14 | 25.14 | $24.96 | 23128 |
| 2025-02-13 | 25.16 | $25.04 | 50102 |
| 2025-02-12 | 25.16 | $24.87 | 43300 |
| 2025-02-11 | 25.20 | $25.02 | 48109 |
| 2025-02-10 | 25.20 | $25.05 | 11900 |
| 2025-02-07 | 25.20 | $24.96 | 42600 |
| 2025-02-06 | 25.21 | $25.18 | 101800 |
| 2025-02-05 | 25.15 | $24.99 | 24700 |
| 2025-02-04 | 25.13 | $24.98 | 47000 |
| 2025-02-03 | 25.11 | $24.95 | 36400 |
| 2025-01-31 | 25.08 | $25.13 | 65000 |
| 2025-01-30 | 24.99 | $25.16 | 49221 |
| 2025-01-29 | 24.86 | $24.86 | 10538 |
| 2025-01-28 | 24.80 | $24.90 | 39340 |
| 2025-01-27 | 24.71 | $24.90 | 29000 |
| 2025-01-24 | 24.59 | $24.92 | 172717 |
| 2025-01-23 | 24.43 | $24.90 | 105500 |
| 2025-01-22 | 24.25 | $24.78 | 30800 |
| 2025-01-21 | 24.06 | $24.67 | 37200 |
| 2025-01-17 | 23.86 | $24.32 | 45600 |
| 2025-01-16 | 23.74 | $24.09 | 38700 |
| 2025-01-15 | 23.66 | $23.99 | 56029 |
| 2025-01-14 | 23.60 | $23.64 | 70929 |
| 2025-01-13 | 23.64 | $23.57 | 23703 |
| 2025-01-10 | 23.72 | $23.55 | 79604 |
| 2025-01-08 | 23.82 | $23.89 | 37600 |
| 2025-01-07 | 23.84 | $23.91 | 13800 |
| 2025-01-06 | 23.85 | $24.06 | 37917 |
| 2025-01-03 | 23.83 | $23.93 | 59500 |
| 2025-01-02 | 23.85 | $23.75 | 110800 |
| 2024-12-31 | 23.93 | $23.76 | 137700 |
| 2024-12-30 | 24.03 | $23.85 | 38500 |
| 2024-12-27 | 24.12 | $24.06 | 91200 |
| 2024-12-26 | 24.17 | $24.34 | 45021 |
| 2024-12-24 | 24.14 | $24.27 | 17718 |
| 2024-12-23 | 24.13 | $24.10 | 10000 |
| 2024-12-20 | 24.17 | $24.02 | 9626 |
| 2024-12-19 | 24.25 | $23.76 | 32631 |
| 2024-12-18 | 24.43 | $23.79 | 15000 |
| 2024-12-17 | 24.63 | $24.39 | 228416 |
| 2024-12-16 | 24.69 | $24.60 | 26447 |
| 2024-12-13 | 24.69 | $24.50 | 33905 |
| 2024-12-12 | 24.71 | $24.67 | 45000 |
| 2024-12-11 | 24.69 | $24.70 | 50300 |
| 2024-12-10 | 24.65 | $24.54 | 95105 |
| 2024-12-09 | 24.65 | $24.55 | 87908 |
| 2024-12-06 | 24.64 | $24.68 | 25911 |
| 2024-12-05 | 24.58 | $24.59 | 143200 |
| 2024-12-04 | 24.54 | $24.68 | 56100 |
| 2024-12-03 | 24.45 | $24.50 | 14123 |
| 2024-12-02 | 24.40 | $24.45 | 88100 |
| 2024-11-29 | 24.35 | $24.47 | 3335 |
| 2024-11-27 | 24.28 | $24.35 | 30638 |
| 2024-11-26 | 24.23 | $24.46 | 103304 |
| 2024-11-25 | 24.13 | $24.38 | 61600 |
| 2024-11-22 | 24.03 | $24.14 | 14428 |
| 2024-11-21 | 23.98 | $24.05 | 26411 |
| 2024-11-20 | 23.95 | $23.79 | 33400 |
| 2024-11-19 | 24.00 | $23.69 | 46732 |
| 2024-11-18 | 24.09 | $23.82 | 23444 |
| 2024-11-15 | 24.15 | $23.77 | 33327 |
| 2024-11-14 | 24.23 | $24.07 | 18317 |
| 2024-11-13 | 24.24 | $24.28 | 20900 |
| 2024-11-12 | 24.18 | $24.29 | 26300 |
| 2024-11-11 | 24.10 | $24.40 | 8149 |
| 2024-11-08 | 23.96 | $24.29 | 39115 |
| 2024-11-07 | 23.82 | $24.17 | 9245 |
| 2024-11-06 | 23.69 | $24.15 | 145700 |
| 2024-11-05 | 23.53 | $23.58 | 119000 |
| 2024-11-04 | 23.52 | $23.35 | 126001 |
| 2024-11-01 | 23.58 | $23.42 | 28446 |
| 2024-10-31 | 23.62 | $23.25 | 27545 |
| 2024-10-30 | 23.73 | $23.65 | 57900 |
| 2024-10-29 | 23.74 | $23.73 | 47630 |
| 2024-10-28 | 23.72 | $23.70 | 25300 |
| 2024-10-25 | 23.70 | $23.53 | 20601 |
| 2024-10-24 | 23.72 | $23.55 | 10406 |
| 2024-10-23 | 23.75 | $23.46 | 47600 |
| 2024-10-22 | 23.80 | $23.62 | 8800 |
| 2024-10-21 | 23.81 | $23.61 | 11918 |
| 2024-10-18 | 23.82 | $23.80 | 31344 |
| 2024-10-17 | 23.76 | $23.78 | 31600 |
| 2024-10-16 | 23.70 | $23.71 | 23300 |
| 2024-10-15 | 23.63 | $23.63 | 41300 |
| 2024-10-14 | 23.58 | $23.64 | 56100 |
| 2024-10-11 | 23.50 | $23.55 | 3551 |
| 2024-10-10 | 23.44 | $23.33 | 16925 |
| 2024-10-09 | 23.42 | $23.43 | 17216 |
| 2024-10-08 | 23.37 | $23.29 | 29739 |
| 2024-10-07 | 23.34 | $23.13 | 41932 |
| 2024-10-04 | 23.35 | $23.36 | 37943 |
| 2024-10-03 | 23.28 | $23.15 | 42122 |
| 2024-10-02 | 23.27 | $23.18 | 17500 |
| 2024-10-01 | 23.23 | $23.18 | 115000 |
| 2024-09-30 | 23.19 | $23.25 | 79834 |
| 2024-09-27 | 23.11 | $23.22 | 25800 |
| 2024-09-26 | 23.01 | $23.14 | 6100 |
| 2024-09-25 | 22.91 | $22.88 | 14903 |
| 2024-09-24 | 22.87 | $22.94 | 40346 |
| 2024-09-23 | 22.80 | $22.93 | 13439 |
| 2024-09-20 | 22.71 | $22.86 | 26700 |
| 2024-09-19 | 22.63 | $22.95 | 3643 |
| 2024-09-18 | 22.49 | $22.57 | 36500 |
| 2024-09-17 | 22.44 | $22.64 | 28300 |
| 2024-09-16 | 22.35 | $22.58 | 67919 |
| 2024-09-13 | 22.27 | $22.44 | 12732 |
| 2024-09-12 | 22.21 | $22.26 | 14104 |
| 2024-09-11 | 22.19 | $22.09 | 81300 |
| 2024-09-10 | 22.22 | $22.02 | 27200 |
| 2024-09-09 | 22.28 | $22.03 | 9200 |
| 2024-09-06 | 22.35 | $21.80 | 47004 |
| 2024-09-05 | 22.50 | $22.14 | 53200 |
| 2024-09-04 | 22.58 | $22.20 | 17210 |
| 2024-09-03 | 22.65 | $22.38 | 32134 |
| 2024-08-30 | 22.67 | $22.69 | 49726 |
| 2024-08-29 | 22.60 | $22.52 | 47700 |
| 2024-08-28 | 22.56 | $22.49 | 24100 |
| 2024-08-27 | 22.52 | $22.55 | 39823 |
| 2024-08-26 | 22.44 | $22.57 | 37643 |
| 2024-08-23 | 22.34 | $22.58 | 17032 |
| 2024-08-22 | 22.20 | $22.33 | 80100 |
| 2024-08-21 | 22.12 | $22.47 | 20824 |
| 2024-08-20 | 21.97 | $22.26 | 52913 |
| 2024-08-19 | 21.85 | $22.30 | 30341 |
| 2024-08-16 | 21.69 | $22.15 | 83800 |
| 2024-08-15 | 21.54 | $22.07 | 25500 |
| 2024-08-14 | 21.39 | $21.73 | 16400 |
| 2024-08-13 | 21.31 | $21.66 | 19249 |
| 2024-08-12 | 21.24 | $21.37 | 39828 |
| 2024-08-09 | 21.26 | $21.47 | 13600 |
| 2024-08-08 | 21.24 | $21.39 | 15633 |
| 2024-08-07 | 21.26 | $20.96 | 102516 |
| 2024-08-06 | 21.41 | $21.08 | 160135 |
| 2024-08-05 | 21.57 | $20.88 | 38500 |
| 2024-08-02 | 21.83 | $21.45 | 45611 |
| 2024-08-01 | 21.96 | $21.88 | 32038 |
| 2024-07-31 | 21.98 | $22.16 | 65700 |
| 2024-07-30 | 21.92 | $21.98 | 12300 |
| 2024-07-29 | 21.91 | $21.92 | 58800 |
| 2024-07-26 | 21.90 | $21.88 | 56000 |
| 2024-07-25 | 21.92 | $21.60 | 30700 |
| 2024-07-24 | 22.02 | $21.62 | 32516 |
| 2024-07-23 | 22.13 | $22.01 | 497300 |
| 2024-07-22 | 22.15 | $22.05 | 25700 |
| 2024-07-19 | 22.16 | $21.77 | 1314 |
| 2024-07-18 | 22.25 | $22.04 | 37432 |
| 2024-07-17 | 22.27 | $22.20 | 34729 |
| 2024-07-16 | 22.25 | $22.40 | 22230 |
| 2024-07-15 | 22.15 | $22.25 | 12945 |
| 2024-07-12 | 22.08 | $22.23 | 45300 |
| 2024-07-11 | 22.00 | $22.11 | 30815 |
| 2024-07-10 | 21.93 | $22.01 | 77503 |
| 2024-07-09 | 21.87 | $21.83 | 23911 |
| 2024-07-08 | 21.86 | $21.91 | 33842 |
| 2024-07-05 | 21.82 | $21.93 | 13436 |
| 2024-07-03 | 21.76 | $21.81 | 22841 |
| 2024-07-02 | 21.73 | $21.80 | 35216 |
| 2024-07-01 | 21.69 | $21.64 | 57700 |
| 2024-06-28 | 21.69 | $21.66 | 36336 |
| 2024-06-27 | 21.68 | $21.69 | 36800 |
| 2024-06-26 | 21.66 | $21.58 | 47334 |
| 2024-06-25 | 21.67 | $21.65 | 23741 |
| 2024-06-24 | 21.66 | $21.75 | 151138 |
| 2024-06-21 | 21.61 | $21.72 | 141200 |
| 2024-06-20 | 21.57 | $21.70 | 160031 |
| 2024-06-18 | 21.51 | $21.58 | 174636 |
| 2024-06-17 | 21.49 | $21.63 | 192626 |
| 2024-06-14 | 21.44 | $21.43 | 77000 |
| 2024-06-13 | 21.44 | $21.46 | 54500 |
| 2024-06-12 | 21.44 | $21.59 | 18000 |
| 2024-06-11 | 21.39 | $21.42 | 82700 |
| 2024-06-10 | 21.39 | $21.44 | 17722 |
| 2024-06-07 | 21.39 | $21.44 | 102947 |
| 2024-06-06 | 21.38 | $21.49 | 50436 |
| 2024-06-05 | 21.35 | $21.48 | 8700 |
| 2024-06-04 | 21.32 | $21.33 | 40000 |
| 2024-06-03 | 21.34 | $21.32 | 57849 |
| 2024-05-31 | 21.36 | $21.28 | 18000 |
| 2024-05-30 | 21.40 | $21.07 | 38127 |
| 2024-05-29 | 21.51 | $21.17 | 81500 |
| 2024-05-28 | 21.62 | $21.34 | 16500 |
| 2024-05-24 | 21.69 | $21.46 | 36600 |
| 2024-05-23 | 21.75 | $21.39 | 55727 |
| 2024-05-22 | 21.83 | $21.67 | 27529 |
| 2024-05-21 | 21.84 | $21.74 | 41824 |
| 2024-05-20 | 21.83 | $21.82 | 75431 |
| 2024-05-17 | 21.79 | $21.86 | 45400 |
| 2024-05-16 | 21.73 | $21.85 | 30442 |
| 2024-05-15 | 21.65 | $21.88 | 29500 |
| 2024-05-14 | 21.54 | $21.73 | 17423 |
| 2024-05-13 | 21.45 | $21.59 | 25800 |
| 2024-05-10 | 21.39 | $21.67 | 48600 |
| 2024-05-09 | 21.29 | $21.59 | 79000 |
| 2024-05-08 | 21.19 | $21.47 | 66200 |
| 2024-05-07 | 21.10 | $21.43 | 51018 |
| 2024-05-06 | 21.02 | $21.39 | 49700 |
| 2024-05-03 | 20.92 | $21.23 | 41400 |
| 2024-05-02 | 20.87 | $21.05 | 15200 |
| 2024-05-01 | 20.85 | $20.85 | 146839 |
| 2024-04-30 | 20.91 | $20.84 | 13520 |
| 2024-04-29 | 20.98 | $21.15 | 38700 |
| 2024-04-26 | 20.97 | $21.19 | 71709 |
| 2024-04-25 | 20.95 | $21.07 | 43300 |
| 2024-04-24 | 20.96 | $21.26 | 34541 |
| 2024-04-23 | 20.93 | $21.20 | 31400 |
| 2024-04-22 | 20.91 | $20.95 | 9913 |
| 2024-04-19 | 20.96 | $20.82 | 30647 |
| 2024-04-18 | 21.08 | $20.88 | 37300 |
| 2024-04-17 | 21.20 | $20.96 | 63049 |
| 2024-04-16 | 21.32 | $21.02 | 20249 |
| 2024-04-15 | 21.46 | $21.03 | 91400 |
| 2024-04-12 | 21.63 | $21.24 | 44943 |
| 2024-04-11 | 21.76 | $21.60 | 67600 |
| 2024-04-10 | 21.81 | $21.58 | 49100 |
| 2024-04-09 | 21.87 | $21.83 | 24400 |
| 2024-04-08 | 21.87 | $21.82 | 22100 |
| 2024-04-05 | 21.87 | $21.80 | 35120 |
| 2024-04-04 | 21.87 | $21.60 | 334600 |
| 2024-04-03 | 21.93 | $21.85 | 45300 |
| 2024-04-02 | 21.92 | $21.79 | 32900 |
| 2024-04-01 | 21.93 | $21.91 | 61004 |
| 2024-03-28 | 21.89 | $21.94 | 19800 |
| 2024-03-27 | 21.83 | $21.89 | 15000 |
| 2024-03-26 | 21.78 | $21.70 | 33119 |
| 2024-03-25 | 21.76 | $21.71 | 31000 |
| 2024-03-22 | 21.74 | $21.85 | 6414 |
| 2024-03-21 | 21.66 | $21.90 | 15900 |
| 2024-03-20 | 21.55 | $21.74 | 46000 |
| 2024-03-19 | 21.46 | $21.52 | 54115 |
| 2024-03-18 | 21.42 | $21.36 | 17125 |
| 2024-03-15 | 21.41 | $21.23 | 30603 |
| 2024-03-14 | 21.44 | $21.30 | 9613 |
| 2024-03-13 | 21.46 | $21.44 | 115700 |
| 2024-03-12 | 21.43 | $21.49 | 22800 |
| 2024-03-11 | 21.38 | $21.28 | 21600 |
| 2024-03-08 | 21.37 | $21.31 | 17400 |
| 2024-03-07 | 21.35 | $21.36 | 95200 |
| 2024-03-06 | 21.31 | $21.22 | 40839 |
| 2024-03-05 | 21.30 | $21.12 | 42200 |
| 2024-03-04 | 21.31 | $21.26 | 52500 |
| 2024-03-01 | 21.28 | $21.35 | 23002 |
| 2024-02-29 | 21.21 | $21.28 | 26939 |
| 2024-02-28 | 21.14 | $21.12 | 125500 |
| 2024-02-27 | 21.10 | $21.10 | 22400 |
| 2024-02-26 | 21.06 | $21.04 | 75906 |
| 2024-02-23 | 21.02 | $21.12 | 65100 |
| 2024-02-22 | 20.95 | $21.07 | 24907 |
| 2024-02-21 | 20.87 | $20.71 | 28400 |
| 2024-02-20 | 20.88 | $20.70 | 25241 |
| 2024-02-16 | 20.89 | $20.78 | 85500 |
| 2024-02-15 | 20.88 | $20.88 | 32700 |
| 2024-02-14 | 20.83 | $20.77 | 27200 |
| 2024-02-13 | 20.80 | $20.55 | 54800 |
| 2024-02-12 | 20.83 | $20.91 | 2304 |
| 2024-02-09 | 20.74 | $20.89 | 53449 |
| 2024-02-08 | 20.63 | $20.79 | 32800 |
| 2024-02-07 | 20.54 | $20.67 | 66400 |
| 2024-02-06 | 20.45 | $20.48 | 161949 |
| 2024-02-05 | 20.40 | $20.41 | 37844 |
| 2024-02-02 | 20.36 | $20.57 | 78800 |
| 2024-02-01 | 20.25 | $20.30 | 83106 |
| 2024-01-31 | 20.21 | $20.04 | 31700 |
| 2024-01-30 | 20.23 | $20.40 | 28200 |
| 2024-01-29 | 20.15 | $20.37 | 30600 |
| 2024-01-26 | 20.05 | $20.24 | 103427 |
| 2024-01-25 | 19.96 | $20.12 | 29443 |
| 2024-01-24 | 19.90 | $19.99 | 25812 |
| 2024-01-23 | 19.86 | $20.03 | 32700 |
| 2024-01-22 | 19.80 | $19.94 | 38936 |
| 2024-01-19 | 19.75 | $19.89 | 22600 |
| 2024-01-18 | 19.71 | $19.71 | 6000 |
| 2024-01-17 | 19.72 | $19.51 | 31700 |
| 2024-01-16 | 19.79 | $19.63 | 27500 |
| 2024-01-12 | 19.83 | $19.76 | 15044 |
| 2024-01-11 | 19.84 | $19.78 | 33440 |
| 2024-01-10 | 19.84 | $19.85 | 53724 |
| 2024-01-09 | 19.82 | $19.74 | 64100 |
| 2024-01-08 | 19.83 | $19.84 | 68403 |
| 2024-01-05 | 19.81 | $19.52 | 200800 |
| 2024-01-04 | 19.88 | $19.50 | 44016 |
| 2024-01-03 | 19.96 | $19.56 | 160837 |
| 2024-01-02 | 20.05 | $19.75 | 51440 |
| 2023-12-29 | 20.08 | $19.88 | 6100 |
| 2023-12-28 | 20.08 | $19.95 | 35400 |
| 2023-12-27 | 20.04 | $19.90 | 5900 |
| 2023-12-26 | 20.01 | $19.93 | 10100 |
| 2023-12-22 | 19.96 | $19.86 | 28100 |
| 2023-12-21 | 19.90 | $19.86 | 17800 |
| 2023-12-20 | 19.83 | $19.63 | 57308 |
| 2023-12-19 | 19.82 | $19.93 | 347045 |
| 2023-12-18 | 19.69 | $19.78 | 47100 |
| 2023-12-15 | 19.58 | $19.68 | 22217 |
| 2023-12-14 | 19.48 | $19.69 | 45713 |
| 2023-12-13 | 19.34 | $19.48 | 33642 |
| 2023-12-12 | 19.23 | $19.22 | 25300 |
| 2023-12-11 | 19.18 | $19.12 | 17324 |
| 2023-12-08 | 19.14 | $19.07 | 17146 |
| 2023-12-07 | 19.10 | $19.02 | 7943 |
| 2023-12-06 | 19.07 | $18.84 | 17400 |
| 2023-12-05 | 19.08 | $18.92 | 33740 |
| 2023-12-04 | 19.07 | $19.02 | 21849 |
| 2023-12-01 | 19.01 | $19.09 | 62718 |
| 2023-11-30 | 18.92 | $18.90 | 23500 |
| 2023-11-29 | 18.86 | $18.74 | 101716 |
| 2023-11-28 | 18.83 | $18.66 | 53612 |
| 2023-11-27 | 18.82 | $18.69 | 86800 |
| 2023-11-24 | 18.80 | $18.72 | 21827 |
| 2023-11-22 | 18.75 | $18.69 | 123441 |
| 2023-11-21 | 18.70 | $18.63 | 36700 |
| 2023-11-20 | 18.65 | $18.77 | 74700 |
| 2023-11-17 | 18.54 | $18.63 | 107808 |
| 2023-11-16 | 18.45 | $18.58 | 113700 |
| 2023-11-15 | 18.35 | $18.62 | 11900 |
| 2023-11-14 | 18.22 | $18.52 | 133309 |
| 2023-11-13 | 18.08 | $18.12 | 5210 |
| 2023-11-10 | 18.04 | $18.16 | 33500 |
| 2023-11-09 | 17.98 | $18.00 | 58200 |
| 2023-11-08 | 17.95 | $18.19 | 235200 |
| 2023-11-07 | 17.86 | $18.17 | 4700 |
| 2023-11-06 | 17.75 | $18.17 | 47505 |
| 2023-11-03 | 17.62 | $18.19 | 22313 |
| 2023-11-02 | 17.46 | $17.94 | 16900 |
| 2023-11-01 | 17.34 | $17.61 | 41740 |
| 2023-10-31 | 17.31 | $17.48 | 26000 |
| 2023-10-30 | 17.32 | $17.30 | 30106 |
| 2023-10-27 | 17.39 | $17.07 | 27000 |
| 2023-10-26 | 17.55 | $17.26 | 50100 |
| 2023-10-25 | 17.70 | $17.45 | 79200 |
| 2023-10-24 | 17.81 | $17.76 | 11200 |
| 2023-10-23 | 17.86 | $17.62 | 24910 |
| 2023-10-20 | 17.96 | $17.70 | 7900 |
| 2023-10-19 | 18.07 | $17.90 | 40100 |
| 2023-10-18 | 18.13 | $18.07 | 44900 |
| 2023-10-17 | 18.16 | $18.34 | 9500 |
| 2023-10-16 | 18.10 | $18.31 | 10600 |
| 2023-10-13 | 18.05 | $18.06 | 9327 |
| 2023-10-12 | 18.06 | $18.17 | 31400 |
| 2023-10-11 | 18.04 | $18.33 | 54400 |
| 2023-10-10 | 17.98 | $18.28 | 28800 |
| 2023-10-09 | 17.91 | $18.17 | 22200 |
| 2023-10-06 | 17.87 | $18.11 | 25000 |
| 2023-10-05 | 17.84 | $17.93 | 224100 |
| 2023-10-04 | 17.87 | $17.92 | 228518 |
| 2023-10-03 | 17.91 | $17.78 | 147422 |
| 2023-10-02 | 18.01 | $18.06 | 43300 |
| 2023-09-29 | 18.05 | $18.07 | 192816 |
| 2023-09-28 | 18.09 | $18.13 | 26600 |
| 2023-09-27 | 18.13 | $17.99 | 165802 |
| 2023-09-26 | 18.22 | $17.97 | 77100 |
| 2023-09-25 | 18.35 | $18.24 | 181800 |
| 2023-09-22 | 18.41 | $18.19 | 24900 |
| 2023-09-21 | 18.52 | $18.25 | 59221 |
| 2023-09-20 | 18.62 | $18.54 | 32803 |
| 2023-09-19 | 18.66 | $18.65 | 186300 |
| 2023-09-18 | 18.67 | $18.69 | 46706 |
| 2023-09-15 | 18.67 | $18.63 | 22400 |
| 2023-09-14 | 18.69 | $18.81 | 30910 |
| 2023-09-13 | 18.66 | $18.67 | 22700 |
| 2023-09-12 | 18.67 | $18.68 | 44100 |
| 2023-09-11 | 18.67 | $18.76 | 45633 |
| 2023-09-08 | 18.66 | $18.65 | 19200 |
| 2023-09-07 | 18.67 | $18.61 | 48136 |
| 2023-09-06 | 18.71 | $18.68 | 244228 |
| 2023-09-05 | 18.72 | $18.78 | 31900 |
| 2023-09-01 | 18.71 | $18.97 | 16900 |
| 2023-08-31 | 18.64 | $18.94 | 119713 |
| 2023-08-30 | 18.57 | $18.94 | 40336 |
| 2023-08-29 | 18.48 | $18.87 | 11013 |
| 2023-08-28 | 18.39 | $18.65 | 11036 |
| 2023-08-25 | 18.36 | $18.49 | 17200 |
| 2023-08-24 | 18.37 | $18.30 | 101331 |
| 2023-08-23 | 18.45 | $18.60 | 117212 |
| 2023-08-22 | 18.46 | $18.41 | 160416 |
| 2023-08-21 | 18.53 | $18.47 | 142820 |
| 2023-08-18 | 18.60 | $18.39 | 125100 |
| 2023-08-17 | 18.72 | $18.47 | 229800 |
| 2023-08-16 | 18.83 | $18.61 | 45421 |
| 2023-08-15 | 18.93 | $18.77 | 75931 |
| 2023-08-14 | 19.00 | $18.98 | 11200 |
| 2023-08-11 | 19.02 | $18.91 | 31633 |
| 2023-08-10 | 19.06 | $18.94 | 41401 |
| 2023-08-09 | 19.11 | $18.95 | 15500 |
| 2023-08-08 | 19.15 | $19.08 | 46209 |
| 2023-08-07 | 19.17 | $19.14 | 31906 |
| 2023-08-04 | 19.17 | $18.93 | 4400 |
| 2023-08-03 | 19.23 | $18.99 | 25739 |
| 2023-08-02 | 19.28 | $19.06 | 45100 |
| 2023-08-01 | 19.32 | $19.28 | 52406 |
| 2023-07-31 | 19.30 | $19.24 | 6500 |
| 2023-07-28 | 19.27 | $19.20 | 17700 |
| 2023-07-27 | 19.26 | $19.08 | 14942 |
| 2023-07-26 | 19.27 | $19.16 | 66600 |
| 2023-07-25 | 19.25 | $19.07 | 3700 |
| 2023-07-24 | 19.26 | $19.09 | 64800 |
| 2023-07-21 | 19.25 | $19.06 | 31400 |
| 2023-07-20 | 19.25 | $19.13 | 198302 |
| 2023-07-19 | 19.22 | $19.26 | 31541 |
| 2023-07-18 | 19.14 | $19.18 | 48200 |
| 2023-07-17 | 19.06 | $19.07 | 18649 |
| 2023-07-14 | 18.99 | $19.01 | 46700 |
| 2023-07-13 | 18.92 | $19.15 | 15200 |
| 2023-07-12 | 18.78 | $18.93 | 31600 |
| 2023-07-11 | 18.68 | $18.77 | 47403 |
| 2023-07-10 | 18.60 | $18.54 | 32229 |
| 2023-07-07 | 18.58 | $18.45 | 7846 |
| 2023-07-06 | 18.57 | $18.43 | 15049 |
| 2023-07-05 | 18.56 | $18.58 | 15300 |
| 2023-07-03 | 18.51 | $18.64 | 4900 |
| 2023-06-30 | 18.41 | $18.60 | 17900 |
| 2023-06-29 | 18.31 | $18.40 | 22000 |
| 2023-06-28 | 18.24 | $18.27 | 2500 |
| 2023-06-27 | 18.19 | $18.24 | 9021 |
| 2023-06-26 | 18.14 | $17.95 | 12102 |
| 2023-06-23 | 18.17 | $18.03 | 63300 |
| 2023-06-22 | 18.18 | $18.06 | 19005 |
| 2023-06-21 | 18.17 | $18.00 | 16419 |
| 2023-06-20 | 18.18 | $18.11 | 49828 |
| 2023-06-16 | 18.16 | $18.14 | 73200 |
| 2023-06-15 | 18.11 | $18.29 | 31100 |
| 2023-06-14 | 18.00 | $18.06 | 24007 |
| 2023-06-13 | 17.94 | $18.07 | 33301 |
| 2023-06-12 | 17.86 | $17.97 | 14208 |
| 2023-06-09 | 17.79 | $17.80 | 13605 |
| 2023-06-08 | 17.75 | $17.81 | 15815 |
| 2023-06-07 | 17.70 | $17.80 | 27225 |
| 2023-06-06 | 17.64 | $17.83 | 57300 |
| 2023-06-05 | 17.56 | $17.68 | 135400 |
| 2023-06-02 | 17.51 | $17.78 | 12921 |
| 2023-06-01 | 17.41 | $17.44 | 18300 |
| 2023-05-31 | 17.39 | $17.28 | 6704 |
| 2023-05-30 | 17.42 | $17.41 | 32600 |
| 2023-05-26 | 17.42 | $17.46 | 5200 |
| 2023-05-25 | 17.40 | $17.17 | 147700 |
| 2023-05-24 | 17.47 | $17.21 | 34900 |
| 2023-05-23 | 17.53 | $17.39 | 87000 |
| 2023-05-22 | 17.55 | $17.65 | 20001 |
| 2023-05-19 | 17.49 | $17.62 | 8100 |
| 2023-05-18 | 17.43 | $17.69 | 35400 |
| 2023-05-17 | 17.33 | $17.52 | 12328 |
| 2023-05-16 | 17.26 | $17.24 | 36427 |
| 2023-05-15 | 17.26 | $17.32 | 102400 |
| 2023-05-12 | 17.24 | $17.22 | 100600 |
| 2023-05-11 | 17.24 | $17.25 | 109100 |
| 2023-05-10 | 17.24 | $17.24 | 65839 |
| 2023-05-09 | 17.23 | $17.19 | 31044 |
| 2023-05-08 | 17.24 | $17.22 | 21602 |
| 2023-05-05 | 17.25 | $17.19 | 6000 |
| 2023-05-04 | 17.26 | $16.90 | 37822 |
| 2023-05-03 | 17.36 | $17.10 | 96800 |
| 2023-05-02 | 17.42 | $17.26 | 69514 |
| 2023-05-01 | 17.44 | $17.53 | 78300 |
| 2023-04-28 | 17.38 | $17.51 | 13600 |
| 2023-04-27 | 17.31 | $17.36 | 50400 |
| 2023-04-26 | 17.27 | $16.95 | 79249 |
| 2023-04-25 | 17.35 | $17.03 | 400 |
| 2023-04-24 | 17.41 | $17.34 | 727 |
| 2023-04-21 | 17.39 | $17.35 | 51715 |
| 2023-04-20 | 17.36 | $17.27 | 181734 |
| 2023-04-19 | 17.35 | $17.36 | 56108 |
| 2023-04-18 | 17.30 | $17.38 | 39600 |
| 2023-04-17 | 17.23 | $17.32 | 64539 |
| 2023-04-14 | 17.16 | $17.25 | 107247 |
| 2023-04-13 | 17.09 | $17.19 | 56507 |
| 2023-04-12 | 17.03 | $16.96 | 28500 |
| 2023-04-11 | 17.03 | $17.04 | 3547 |
| 2023-04-10 | 16.99 | $17.03 | 59800 |
| 2023-04-06 | 16.96 | $16.97 | 155300 |
| 2023-04-05 | 16.93 | $16.95 | 274900 |
| 2023-04-04 | 16.90 | $17.04 | 169100 |
| 2023-04-03 | 16.83 | $17.22 | 82314 |
| 2023-03-31 | 16.70 | $17.16 | 11700 |
| 2023-03-30 | 16.55 | $16.85 | 6146 |
| 2023-03-29 | 16.47 | $16.79 | 6530 |
| 2023-03-28 | 16.39 | $16.55 | 31047 |
| 2023-03-27 | 16.38 | $16.58 | 9940 |
| 2023-03-24 | 16.35 | $16.50 | 48600 |
| 2023-03-23 | 16.35 | $16.49 | 7100 |
| 2023-03-22 | 16.36 | $16.51 | 21100 |
| 2023-03-21 | 16.36 | $16.78 | 8300 |
| 2023-03-20 | 16.28 | $16.47 | 13900 |
| 2023-03-17 | 16.29 | $16.35 | 15025 |
| 2023-03-16 | 16.34 | $16.60 | 85543 |
| 2023-03-15 | 16.33 | $16.30 | 37537 |
| 2023-03-14 | 16.42 | $16.41 | 29900 |
| 2023-03-13 | 16.49 | $16.12 | 44200 |
| 2023-03-10 | 16.68 | $16.24 | 71300 |
| 2023-03-09 | 16.87 | $16.61 | 18303 |
| 2023-03-08 | 16.99 | $17.08 | 89407 |
| 2023-03-07 | 16.99 | $17.02 | 82907 |
| 2023-03-06 | 17.00 | $17.22 | 57743 |
| 2023-03-03 | 16.96 | $17.25 | 29200 |
| 2023-03-02 | 16.91 | $16.94 | 80100 |
| 2023-03-01 | 16.94 | $16.79 | 78400 |
| 2023-02-28 | 17.02 | $16.88 | 8621 |
| 2023-02-27 | 17.10 | $16.85 | 27415 |
| 2023-02-24 | 17.20 | $16.81 | 20330 |
| 2023-02-23 | 17.34 | $17.00 | 44800 |
| 2023-02-22 | 17.45 | $17.01 | 184434 |
| 2023-02-21 | 17.57 | $17.02 | 57100 |
| 2023-02-17 | 17.72 | $17.43 | 63031 |
| 2023-02-16 | 17.77 | $17.51 | 143600 |
| 2023-02-15 | 17.79 | $17.69 | 97700 |
| 2023-02-14 | 17.76 | $17.57 | 208100 |
| 2023-02-13 | 17.75 | $17.54 | 185437 |
| 2023-02-10 | 17.75 | $17.36 | 166632 |
| 2023-02-09 | 17.79 | $17.40 | 60703 |
| 2023-02-08 | 17.83 | $17.57 | 167500 |
| 2023-02-07 | 17.81 | $17.80 | 245501 |
| 2023-02-06 | 17.71 | $17.60 | 72447 |
| 2023-02-03 | 17.64 | $17.69 | 188800 |
| 2023-02-02 | 17.52 | $17.83 | 48000 |
| 2023-02-01 | 17.32 | $17.46 | 616130 |
| 2023-01-31 | 17.19 | $17.23 | 327600 |
| 2023-01-30 | 17.10 | $16.96 | 1.3M |
| 2023-01-27 | 17.07 | $17.12 | 393300 |
| 2023-01-26 | 16.97 | $17.09 | 4.4M |
| 2023-01-25 | 16.86 | $16.89 | 4.5M |
| 2023-01-24 | 16.78 | $16.85 | 279643 |
| 2023-01-23 | 16.70 | $16.85 | 579900 |
| 2023-01-20 | 16.59 | $16.66 | 59405 |
| 2023-01-19 | 16.51 | $16.25 | 125000 |
| 2023-01-18 | 16.55 | $16.41 | 51632 |
| 2023-01-17 | 16.54 | $16.66 | 63000 |
| 2023-01-13 | 16.44 | $16.68 | 80138 |
| 2023-01-12 | 16.31 | $16.68 | 9430 |
| 2023-01-11 | 16.15 | $16.55 | 116348 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.28
2026-07-24
Close Price
$28.44
Vol: 11637
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.69
Average
55.12
Maximum
74.08
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 56.28 | $28.44 | 11637 |
| 2026-07-23 | 54.57 | $28.32 | 45947 |
| 2026-07-22 | 55.78 | $28.39 | 18300 |
| 2026-07-21 | 55.65 | $28.38 | 5847 |
| 2026-07-20 | 56.96 | $28.46 | 24500 |
| 2026-07-17 | 58.93 | $28.58 | 26400 |
| 2026-07-16 | 64.60 | $28.90 | 10800 |
| 2026-07-15 | 62.11 | $28.67 | 22200 |
| 2026-07-14 | 60.62 | $28.54 | 7650 |
| 2026-07-13 | 61.32 | $28.58 | 6032 |
| 2026-07-10 | 61.32 | $28.58 | 44200 |
| 2026-07-09 | 58.96 | $28.36 | 2827 |
| 2026-07-08 | 57.74 | $28.25 | 27319 |
| 2026-07-07 | 61.55 | $28.49 | 11643 |
| 2026-07-06 | 63.20 | $28.59 | 32500 |
| 2026-07-02 | 61.74 | $28.44 | 8800 |
| 2026-07-01 | 59.38 | $28.21 | 21400 |
| 2026-06-30 | 56.51 | $27.95 | 21500 |
| 2026-06-29 | 54.02 | $27.74 | 3200 |
| 2026-06-26 | 52.15 | $27.59 | 15406 |
| 2026-06-25 | 51.02 | $27.50 | 9800 |
| 2026-06-24 | 50.02 | $27.42 | 48440 |
| 2026-06-23 | 47.08 | $27.19 | 46507 |
| 2026-06-22 | 49.11 | $27.36 | 32500 |
| 2026-06-18 | 53.22 | $27.68 | 82900 |
| 2026-06-17 | 49.99 | $27.42 | 26900 |
| 2026-06-16 | 58.38 | $27.99 | 18000 |
| 2026-06-15 | 58.03 | $27.96 | 13836 |
| 2026-06-12 | 55.40 | $27.74 | 14700 |
| 2026-06-11 | 54.03 | $27.63 | 38400 |
| 2026-06-10 | 50.63 | $27.37 | 10400 |
| 2026-06-09 | 56.42 | $27.75 | 3807 |
| 2026-06-08 | 51.11 | $27.37 | 6647 |
| 2026-06-05 | 52.88 | $27.48 | 9836 |
| 2026-06-04 | 58.69 | $27.81 | 16000 |
| 2026-06-03 | 54.20 | $27.50 | 50908 |
| 2026-06-02 | 56.07 | $27.60 | 17400 |
| 2026-06-01 | 59.99 | $27.80 | 11945 |
| 2026-05-29 | 60.59 | $27.83 | 21312 |
| 2026-05-28 | 59.30 | $27.73 | 475819 |
| 2026-05-27 | 57.01 | $27.56 | 14700 |
| 2026-05-26 | 57.73 | $27.60 | 26030 |
| 2026-05-22 | 56.82 | $27.53 | 30700 |
| 2026-05-21 | 54.70 | $27.37 | 51706 |
| 2026-05-20 | 53.89 | $27.31 | 121811 |
| 2026-05-19 | 51.85 | $27.16 | 39709 |
| 2026-05-18 | 55.59 | $27.40 | 13000 |
| 2026-05-15 | 52.17 | $27.15 | 30818 |
| 2026-05-14 | 55.58 | $27.36 | 27100 |
| 2026-05-13 | 53.09 | $27.18 | 11709 |
| 2026-05-12 | 55.04 | $27.30 | 32000 |
| 2026-05-11 | 54.38 | $27.25 | 25100 |
| 2026-05-08 | 57.28 | $27.43 | 48100 |
| 2026-05-07 | 58.10 | $27.48 | 83700 |
| 2026-05-06 | 59.23 | $27.55 | 167407 |
| 2026-05-05 | 57.20 | $27.37 | 6524 |
| 2026-05-04 | 54.58 | $27.15 | 19441 |
| 2026-05-01 | 57.63 | $27.35 | 16434 |
| 2026-04-30 | 57.93 | $27.37 | 10041 |
| 2026-04-29 | 53.19 | $26.97 | 50119 |
| 2026-04-28 | 55.26 | $27.11 | 1800 |
| 2026-04-27 | 57.07 | $27.23 | 10400 |
| 2026-04-24 | 59.22 | $27.37 | 4124 |
| 2026-04-23 | 57.82 | $27.24 | 17200 |
| 2026-04-22 | 61.04 | $27.45 | 9739 |
| 2026-04-21 | 60.03 | $27.35 | 18100 |
| 2026-04-20 | 62.33 | $27.50 | 44900 |
| 2026-04-17 | 62.15 | $27.48 | 36325 |
| 2026-04-16 | 58.81 | $27.13 | 34841 |
| 2026-04-15 | 59.38 | $27.17 | 20400 |
| 2026-04-14 | 58.72 | $27.10 | 10900 |
| 2026-04-13 | 56.91 | $26.91 | 25300 |
| 2026-04-10 | 52.76 | $26.51 | 13800 |
| 2026-04-09 | 54.00 | $26.61 | 11900 |
| 2026-04-08 | 53.48 | $26.56 | 52700 |
| 2026-04-07 | 43.76 | $25.75 | 18737 |
| 2026-04-06 | 42.63 | $25.67 | 23400 |
| 2026-04-02 | 40.52 | $25.52 | 19100 |
| 2026-04-01 | 39.95 | $25.48 | 46200 |
| 2026-03-31 | 39.55 | $25.45 | 17000 |
| 2026-03-30 | 30.10 | $24.82 | 23500 |
| 2026-03-27 | 29.77 | $24.80 | 5142 |
| 2026-03-26 | 33.63 | $25.31 | 14543 |
| 2026-03-25 | 38.14 | $25.80 | 27547 |
| 2026-03-24 | 36.49 | $25.70 | 45324 |
| 2026-03-23 | 37.43 | $25.80 | 18500 |
| 2026-03-20 | 32.78 | $25.52 | 29500 |
| 2026-03-19 | 34.80 | $25.75 | 48400 |
| 2026-03-18 | 35.52 | $25.83 | 7600 |
| 2026-03-17 | 39.52 | $26.24 | 114100 |
| 2026-03-16 | 39.05 | $26.21 | 13900 |
| 2026-03-13 | 35.16 | $25.97 | 65500 |
| 2026-03-12 | 35.70 | $26.03 | 10736 |
| 2026-03-11 | 39.66 | $26.44 | 24018 |
| 2026-03-10 | 41.92 | $26.65 | 35916 |
| 2026-03-09 | 44.33 | $26.86 | 32000 |
| 2026-03-06 | 43.00 | $26.77 | 8525 |
| 2026-03-05 | 48.36 | $27.21 | 16700 |
| 2026-03-04 | 51.56 | $27.44 | 79500 |
| 2026-03-03 | 48.31 | $27.21 | 40700 |
| 2026-03-02 | 51.75 | $27.45 | 59100 |
| 2026-02-27 | 53.71 | $27.58 | 16949 |
| 2026-02-26 | 53.19 | $27.54 | 64832 |
| 2026-02-25 | 51.91 | $27.44 | 18700 |
| 2026-02-24 | 49.41 | $27.25 | 13601 |
| 2026-02-23 | 42.87 | $26.81 | 46113 |
| 2026-02-20 | 48.41 | $27.22 | 110300 |
| 2026-02-19 | 45.64 | $27.05 | 26936 |
| 2026-02-18 | 46.34 | $27.10 | 63400 |
| 2026-02-17 | 42.52 | $26.87 | 21806 |
| 2026-02-13 | 42.90 | $26.90 | 42200 |
| 2026-02-12 | 41.41 | $26.81 | 11534 |
| 2026-02-11 | 46.52 | $27.21 | 8912 |
| 2026-02-10 | 48.96 | $27.38 | 6600 |
| 2026-02-09 | 50.90 | $27.51 | 16323 |
| 2026-02-06 | 53.05 | $27.65 | 4027 |
| 2026-02-05 | 47.98 | $27.31 | 28730 |
| 2026-02-04 | 52.93 | $27.62 | 21900 |
| 2026-02-03 | 52.48 | $27.59 | 39244 |
| 2026-02-02 | 57.73 | $27.89 | 47600 |
| 2026-01-30 | 55.62 | $27.74 | 17300 |
| 2026-01-29 | 60.60 | $28.00 | 21000 |
| 2026-01-28 | 63.51 | $28.14 | 14627 |
| 2026-01-27 | 63.15 | $28.11 | 12714 |
| 2026-01-26 | 62.92 | $28.09 | 44545 |
| 2026-01-23 | 61.90 | $28.00 | 63304 |
| 2026-01-22 | 62.81 | $28.05 | 17200 |
| 2026-01-21 | 59.88 | $27.79 | 42403 |
| 2026-01-20 | 55.38 | $27.44 | 12500 |
| 2026-01-16 | 67.26 | $28.02 | 10949 |
| 2026-01-15 | 67.02 | $28.00 | 48501 |
| 2026-01-14 | 64.90 | $27.82 | 7000 |
| 2026-01-13 | 64.29 | $27.77 | 31520 |
| 2026-01-12 | 67.39 | $27.91 | 17914 |
| 2026-01-09 | 67.18 | $27.89 | 29900 |
| 2026-01-08 | 64.27 | $27.63 | 15645 |
| 2026-01-07 | 63.32 | $27.55 | 157539 |
| 2026-01-06 | 66.91 | $27.72 | 187400 |
| 2026-01-05 | 64.19 | $27.48 | 82240 |
| 2026-01-02 | 57.07 | $26.97 | 64020 |
| 2025-12-31 | 57.49 | $26.99 | 30941 |
| 2025-12-30 | 61.41 | $27.17 | 28804 |
| 2025-12-29 | 61.64 | $27.18 | 29400 |
| 2025-12-26 | 62.49 | $27.22 | 8900 |
| 2025-12-24 | 62.37 | $27.21 | 34449 |
| 2025-12-23 | 61.27 | $27.12 | 31524 |
| 2025-12-22 | 61.27 | $27.12 | 58436 |
| 2025-12-19 | 58.99 | $26.93 | 27903 |
| 2025-12-18 | 57.49 | $26.81 | 237000 |
| 2025-12-17 | 55.42 | $26.65 | 10900 |
| 2025-12-16 | 57.93 | $26.80 | 28948 |
| 2025-12-15 | 59.82 | $26.91 | 31001 |
| 2025-12-12 | 60.50 | $26.95 | 18402 |
| 2025-12-11 | 62.88 | $27.09 | 32500 |
| 2025-12-10 | 60.56 | $26.87 | 21119 |
| 2025-12-09 | 57.47 | $26.60 | 8700 |
| 2025-12-08 | 57.35 | $26.59 | 20702 |
| 2025-12-05 | 60.70 | $26.80 | 63800 |
| 2025-12-04 | 58.97 | $26.64 | 31201 |
| 2025-12-03 | 58.09 | $26.56 | 107900 |
| 2025-12-02 | 55.96 | $26.37 | 32200 |
| 2025-12-01 | 55.96 | $26.37 | 20940 |
| 2025-11-28 | 57.77 | $26.50 | 189971 |
| 2025-11-26 | 56.64 | $26.39 | 190000 |
| 2025-11-25 | 55.93 | $26.32 | 9100 |
| 2025-11-24 | 47.91 | $25.63 | 19946 |
| 2025-11-21 | 44.73 | $25.40 | 60900 |
| 2025-11-20 | 37.83 | $24.96 | 19147 |
| 2025-11-19 | 42.79 | $25.39 | 57325 |
| 2025-11-18 | 42.29 | $25.36 | 43622 |
| 2025-11-17 | 43.25 | $25.44 | 78000 |
| 2025-11-14 | 47.48 | $25.77 | 8300 |
| 2025-11-13 | 48.57 | $25.85 | 34217 |
| 2025-11-12 | 53.71 | $26.20 | 22700 |
| 2025-11-11 | 52.34 | $26.10 | 33000 |
| 2025-11-10 | 49.81 | $25.92 | 22646 |
| 2025-11-07 | 44.84 | $25.60 | 22700 |
| 2025-11-06 | 43.85 | $25.54 | 28500 |
| 2025-11-05 | 49.79 | $25.96 | 56438 |
| 2025-11-04 | 47.03 | $25.79 | 26800 |
| 2025-11-03 | 48.52 | $25.89 | 51621 |
| 2025-10-31 | 50.18 | $26.00 | 24633 |
| 2025-10-30 | 47.38 | $25.82 | 136600 |
| 2025-10-29 | 49.74 | $25.98 | 30500 |
| 2025-10-28 | 57.37 | $26.43 | 52941 |
| 2025-10-27 | 61.77 | $26.65 | 17100 |
| 2025-10-24 | 60.19 | $26.53 | 19100 |
| 2025-10-23 | 58.13 | $26.38 | 88335 |
| 2025-10-22 | 56.57 | $26.27 | 36537 |
| 2025-10-21 | 58.65 | $26.38 | 17100 |
| 2025-10-20 | 57.01 | $26.26 | 243300 |
| 2025-10-17 | 51.36 | $25.89 | 78504 |
| 2025-10-16 | 49.49 | $25.78 | 31032 |
| 2025-10-15 | 52.27 | $25.94 | 53333 |
| 2025-10-14 | 50.45 | $25.83 | 64930 |
| 2025-10-13 | 49.28 | $25.76 | 24800 |
| 2025-10-10 | 44.48 | $25.49 | 32014 |
| 2025-10-09 | 55.13 | $26.07 | 37147 |
| 2025-10-08 | 59.07 | $26.24 | 183500 |
| 2025-10-07 | 54.53 | $25.99 | 25324 |
| 2025-10-06 | 59.28 | $26.18 | 26130 |
| 2025-10-03 | 55.18 | $25.97 | 63000 |
| 2025-10-02 | 53.49 | $25.89 | 54039 |
| 2025-10-01 | 51.31 | $25.79 | 30002 |
| 2025-09-30 | 48.55 | $25.67 | 69400 |
| 2025-09-29 | 47.61 | $25.63 | 44300 |
| 2025-09-26 | 47.38 | $25.62 | 29800 |
| 2025-09-25 | 42.90 | $25.43 | 36800 |
| 2025-09-24 | 49.19 | $25.73 | 35700 |
| 2025-09-23 | 52.61 | $25.87 | 78900 |
| 2025-09-22 | 57.49 | $26.05 | 32600 |
| 2025-09-19 | 58.35 | $26.08 | 35516 |
| 2025-09-18 | 60.34 | $26.15 | 35502 |
| 2025-09-17 | 58.21 | $26.04 | 19900 |
| 2025-09-16 | 58.02 | $26.03 | 52500 |
| 2025-09-15 | 57.64 | $26.01 | 34117 |
| 2025-09-12 | 57.09 | $25.98 | 47300 |
| 2025-09-11 | 62.18 | $26.18 | 23900 |
| 2025-09-10 | 58.68 | $25.98 | 23102 |
| 2025-09-09 | 57.37 | $25.91 | 23100 |
| 2025-09-08 | 57.19 | $25.90 | 18307 |
| 2025-09-05 | 56.11 | $25.84 | 25300 |
| 2025-09-04 | 56.11 | $25.84 | 47029 |
| 2025-09-03 | 53.45 | $25.69 | 41945 |
| 2025-09-02 | 53.09 | $25.67 | 13339 |
| 2025-08-29 | 57.29 | $25.87 | 15700 |
| 2025-08-28 | 61.20 | $26.04 | 38000 |
| 2025-08-27 | 59.82 | $25.95 | 23400 |
| 2025-08-26 | 59.05 | $25.90 | 4200 |
| 2025-08-25 | 59.27 | $25.91 | 20237 |
| 2025-08-22 | 62.75 | $26.07 | 9200 |
| 2025-08-21 | 56.00 | $25.63 | 32500 |
| 2025-08-20 | 58.05 | $25.72 | 19300 |
| 2025-08-19 | 58.72 | $25.75 | 23500 |
| 2025-08-18 | 59.61 | $25.79 | 54600 |
| 2025-08-15 | 61.35 | $25.87 | 23911 |
| 2025-08-14 | 64.03 | $25.99 | 14219 |
| 2025-08-13 | 65.85 | $26.07 | 45600 |
| 2025-08-12 | 63.11 | $25.85 | 17300 |
| 2025-08-11 | 58.51 | $25.53 | 22300 |
| 2025-08-08 | 61.00 | $25.64 | 17035 |
| 2025-08-07 | 58.24 | $25.46 | 29000 |
| 2025-08-06 | 57.29 | $25.40 | 40100 |
| 2025-08-05 | 54.30 | $25.22 | 85500 |
| 2025-08-04 | 54.71 | $25.24 | 33200 |
| 2025-08-01 | 50.33 | $24.99 | 17101 |
| 2025-07-31 | 60.83 | $25.46 | 14700 |
| 2025-07-30 | 61.87 | $25.50 | 91944 |
| 2025-07-29 | 64.50 | $25.60 | 29830 |
| 2025-07-28 | 66.10 | $25.66 | 19300 |
| 2025-07-25 | 68.53 | $25.75 | 15600 |
| 2025-07-24 | 66.72 | $25.61 | 24200 |
| 2025-07-23 | 65.79 | $25.54 | 80326 |
| 2025-07-22 | 64.16 | $25.42 | 36816 |
| 2025-07-21 | 63.19 | $25.35 | 15300 |
| 2025-07-18 | 63.19 | $25.35 | 38500 |
| 2025-07-17 | 64.09 | $25.39 | 10700 |
| 2025-07-16 | 61.35 | $25.18 | 13841 |
| 2025-07-15 | 61.08 | $25.16 | 34900 |
| 2025-07-14 | 64.26 | $25.31 | 32200 |
| 2025-07-11 | 63.41 | $25.24 | 11245 |
| 2025-07-10 | 67.53 | $25.43 | 8800 |
| 2025-07-09 | 65.75 | $25.27 | 19900 |
| 2025-07-08 | 64.95 | $25.20 | 22723 |
| 2025-07-07 | 64.73 | $25.18 | 27006 |
| 2025-07-03 | 68.24 | $25.35 | 13200 |
| 2025-07-02 | 67.14 | $25.24 | 15739 |
| 2025-07-01 | 65.82 | $25.11 | 18842 |
| 2025-06-30 | 65.10 | $25.04 | 14111 |
| 2025-06-27 | 63.76 | $24.91 | 18800 |
| 2025-06-26 | 62.60 | $24.80 | 48400 |
| 2025-06-25 | 60.65 | $24.62 | 11249 |
| 2025-06-24 | 61.50 | $24.67 | 46600 |
| 2025-06-23 | 56.92 | $24.27 | 27740 |
| 2025-06-20 | 54.07 | $24.05 | 10759 |
| 2025-06-18 | 54.86 | $24.10 | 34742 |
| 2025-06-17 | 57.06 | $24.24 | 44800 |
| 2025-06-16 | 60.17 | $24.43 | 11200 |
| 2025-06-13 | 56.75 | $24.14 | 16012 |
| 2025-06-12 | 63.14 | $24.50 | 16500 |
| 2025-06-11 | 61.42 | $24.35 | 69200 |
| 2025-06-10 | 62.34 | $24.40 | 8805 |
| 2025-06-09 | 61.58 | $24.33 | 30100 |
| 2025-06-06 | 60.82 | $24.26 | 27149 |
| 2025-06-05 | 58.01 | $24.01 | 170000 |
| 2025-06-04 | 57.66 | $23.98 | 15800 |
| 2025-06-03 | 57.44 | $23.96 | 63800 |
| 2025-06-02 | 55.32 | $23.77 | 25942 |
| 2025-05-30 | 56.30 | $23.84 | 6049 |
| 2025-05-29 | 55.23 | $23.74 | 103500 |
| 2025-05-28 | 55.62 | $23.77 | 13700 |
| 2025-05-27 | 57.82 | $23.94 | 39100 |
| 2025-05-23 | 53.27 | $23.50 | 9543 |
| 2025-05-22 | 55.60 | $23.68 | 29500 |
| 2025-05-21 | 55.50 | $23.67 | 39925 |
| 2025-05-20 | 60.55 | $24.05 | 29100 |
| 2025-05-19 | 61.82 | $24.14 | 51030 |
| 2025-05-16 | 61.13 | $24.06 | 47800 |
| 2025-05-15 | 59.22 | $23.84 | 17900 |
| 2025-05-14 | 59.98 | $23.90 | 18000 |
| 2025-05-13 | 61.11 | $23.99 | 41900 |
| 2025-05-12 | 59.34 | $23.77 | 86908 |
| 2025-05-09 | 53.05 | $23.09 | 32400 |
| 2025-05-08 | 53.16 | $23.10 | 44700 |
| 2025-05-07 | 51.67 | $22.95 | 77600 |
| 2025-05-06 | 51.18 | $22.90 | 56700 |
| 2025-05-05 | 52.71 | $23.05 | 25436 |
| 2025-05-02 | 53.52 | $23.13 | 42000 |
| 2025-05-01 | 50.34 | $22.78 | 53300 |
| 2025-04-30 | 50.44 | $22.79 | 30120 |
| 2025-04-29 | 50.08 | $22.75 | 75200 |
| 2025-04-28 | 48.96 | $22.62 | 32519 |
| 2025-04-25 | 48.54 | $22.57 | 13524 |
| 2025-04-24 | 48.38 | $22.55 | 68402 |
| 2025-04-23 | 46.12 | $22.27 | 31800 |
| 2025-04-22 | 43.08 | $21.91 | 40414 |
| 2025-04-21 | 38.00 | $21.36 | 32000 |
| 2025-04-17 | 40.50 | $21.76 | 32134 |
| 2025-04-16 | 40.22 | $21.73 | 64700 |
| 2025-04-15 | 42.70 | $22.12 | 102132 |
| 2025-04-14 | 42.83 | $22.14 | 24900 |
| 2025-04-11 | 41.83 | $22.02 | 11746 |
| 2025-04-10 | 38.42 | $21.62 | 80647 |
| 2025-04-09 | 43.92 | $22.52 | 154949 |
| 2025-04-08 | 24.69 | $20.83 | 65200 |
| 2025-04-07 | 26.32 | $21.15 | 118149 |
| 2025-04-04 | 26.63 | $21.21 | 117948 |
| 2025-04-03 | 33.79 | $22.34 | 21400 |
| 2025-04-02 | 45.39 | $23.47 | 80700 |
| 2025-04-01 | 41.33 | $23.23 | 47243 |
| 2025-03-31 | 40.63 | $23.19 | 85823 |
| 2025-03-28 | 39.25 | $23.11 | 25400 |
| 2025-03-27 | 44.52 | $23.54 | 32348 |
| 2025-03-26 | 44.65 | $23.55 | 48418 |
| 2025-03-25 | 47.04 | $23.73 | 17103 |
| 2025-03-24 | 46.13 | $23.67 | 73700 |
| 2025-03-21 | 40.43 | $23.32 | 51249 |
| 2025-03-20 | 40.26 | $23.31 | 35841 |
| 2025-03-19 | 40.82 | $23.36 | 76225 |
| 2025-03-18 | 38.04 | $23.19 | 36430 |
| 2025-03-17 | 39.93 | $23.37 | 105200 |
| 2025-03-14 | 36.96 | $23.19 | 93300 |
| 2025-03-13 | 30.24 | $22.82 | 267200 |
| 2025-03-12 | 33.05 | $23.13 | 103707 |
| 2025-03-11 | 32.66 | $23.11 | 46700 |
| 2025-03-10 | 34.64 | $23.32 | 24000 |
| 2025-03-07 | 40.25 | $23.83 | 28003 |
| 2025-03-06 | 38.58 | $23.74 | 160500 |
| 2025-03-05 | 41.39 | $23.97 | 40000 |
| 2025-03-04 | 35.80 | $23.68 | 147230 |
| 2025-03-03 | 40.34 | $24.04 | 74900 |
| 2025-02-28 | 45.69 | $24.39 | 54600 |
| 2025-02-27 | 40.55 | $24.15 | 22100 |
| 2025-02-26 | 45.69 | $24.45 | 81014 |
| 2025-02-25 | 48.00 | $24.57 | 52900 |
| 2025-02-24 | 48.39 | $24.59 | 52022 |
| 2025-02-21 | 49.14 | $24.63 | 37000 |
| 2025-02-20 | 58.43 | $25.06 | 57200 |
| 2025-02-19 | 60.19 | $25.13 | 48700 |
| 2025-02-18 | 59.36 | $25.08 | 27100 |
| 2025-02-14 | 57.33 | $24.96 | 23128 |
| 2025-02-13 | 59.20 | $25.04 | 50102 |
| 2025-02-12 | 56.32 | $24.87 | 43300 |
| 2025-02-11 | 59.87 | $25.02 | 48109 |
| 2025-02-10 | 60.59 | $25.05 | 11900 |
| 2025-02-07 | 59.18 | $24.96 | 42600 |
| 2025-02-06 | 64.54 | $25.18 | 101800 |
| 2025-02-05 | 61.69 | $24.99 | 24700 |
| 2025-02-04 | 61.54 | $24.98 | 47000 |
| 2025-02-03 | 61.09 | $24.95 | 36400 |
| 2025-01-31 | 65.42 | $25.13 | 65000 |
| 2025-01-30 | 66.16 | $25.16 | 49221 |
| 2025-01-29 | 62.08 | $24.86 | 10538 |
| 2025-01-28 | 63.04 | $24.90 | 39340 |
| 2025-01-27 | 63.04 | $24.90 | 29000 |
| 2025-01-24 | 63.49 | $24.92 | 172717 |
| 2025-01-23 | 63.24 | $24.90 | 105500 |
| 2025-01-22 | 61.77 | $24.78 | 30800 |
| 2025-01-21 | 60.39 | $24.67 | 37200 |
| 2025-01-17 | 55.54 | $24.32 | 45600 |
| 2025-01-16 | 51.86 | $24.09 | 38700 |
| 2025-01-15 | 50.15 | $23.99 | 56029 |
| 2025-01-14 | 43.50 | $23.64 | 70929 |
| 2025-01-13 | 42.03 | $23.57 | 23703 |
| 2025-01-10 | 41.62 | $23.55 | 79604 |
| 2025-01-08 | 47.02 | $23.89 | 37600 |
| 2025-01-07 | 47.36 | $23.91 | 13800 |
| 2025-01-06 | 49.96 | $24.06 | 37917 |
| 2025-01-03 | 47.59 | $23.93 | 59500 |
| 2025-01-02 | 44.11 | $23.75 | 110800 |
| 2024-12-31 | 44.27 | $23.76 | 137700 |
| 2024-12-30 | 45.64 | $23.85 | 38500 |
| 2024-12-27 | 49.01 | $24.06 | 91200 |
| 2024-12-26 | 54.06 | $24.34 | 45021 |
| 2024-12-24 | 52.90 | $24.27 | 17718 |
| 2024-12-23 | 50.01 | $24.10 | 10000 |
| 2024-12-20 | 48.60 | $24.02 | 9626 |
| 2024-12-19 | 43.68 | $23.76 | 32631 |
| 2024-12-18 | 44.15 | $23.79 | 15000 |
| 2024-12-17 | 55.27 | $24.39 | 228416 |
| 2024-12-16 | 60.32 | $24.60 | 26447 |
| 2024-12-13 | 58.61 | $24.50 | 33905 |
| 2024-12-12 | 62.99 | $24.67 | 45000 |
| 2024-12-11 | 63.79 | $24.70 | 50300 |
| 2024-12-10 | 61.30 | $24.54 | 95105 |
| 2024-12-09 | 61.55 | $24.55 | 87908 |
| 2024-12-06 | 64.84 | $24.68 | 25911 |
| 2024-12-05 | 63.56 | $24.59 | 143200 |
| 2024-12-04 | 65.84 | $24.68 | 56100 |
| 2024-12-03 | 63.34 | $24.50 | 14123 |
| 2024-12-02 | 62.62 | $24.45 | 88100 |
| 2024-11-29 | 63.09 | $24.47 | 3335 |
| 2024-11-27 | 61.44 | $24.35 | 30638 |
| 2024-11-26 | 63.93 | $24.46 | 103304 |
| 2024-11-25 | 62.89 | $24.38 | 61600 |
| 2024-11-22 | 59.57 | $24.14 | 14428 |
| 2024-11-21 | 58.24 | $24.05 | 26411 |
| 2024-11-20 | 54.08 | $23.79 | 33400 |
| 2024-11-19 | 52.35 | $23.69 | 46732 |
| 2024-11-18 | 54.90 | $23.82 | 23444 |
| 2024-11-15 | 54.08 | $23.77 | 33327 |
| 2024-11-14 | 60.34 | $24.07 | 18317 |
| 2024-11-13 | 65.37 | $24.28 | 20900 |
| 2024-11-12 | 65.61 | $24.29 | 26300 |
| 2024-11-11 | 68.31 | $24.40 | 8149 |
| 2024-11-08 | 67.02 | $24.29 | 39115 |
| 2024-11-07 | 65.57 | $24.17 | 9245 |
| 2024-11-06 | 65.33 | $24.15 | 145700 |
| 2024-11-05 | 57.19 | $23.58 | 119000 |
| 2024-11-04 | 52.96 | $23.35 | 126001 |
| 2024-11-01 | 54.52 | $23.42 | 28446 |
| 2024-10-31 | 51.21 | $23.25 | 27545 |
| 2024-10-30 | 61.17 | $23.65 | 57900 |
| 2024-10-29 | 63.51 | $23.73 | 47630 |
| 2024-10-28 | 63.01 | $23.70 | 25300 |
| 2024-10-25 | 60.03 | $23.53 | 20601 |
| 2024-10-24 | 60.57 | $23.55 | 10406 |
| 2024-10-23 | 58.98 | $23.46 | 47600 |
| 2024-10-22 | 63.30 | $23.62 | 8800 |
| 2024-10-21 | 63.14 | $23.61 | 11918 |
| 2024-10-18 | 68.55 | $23.80 | 31344 |
| 2024-10-17 | 68.27 | $23.78 | 31600 |
| 2024-10-16 | 67.34 | $23.71 | 23300 |
| 2024-10-15 | 66.25 | $23.63 | 41300 |
| 2024-10-14 | 66.51 | $23.64 | 56100 |
| 2024-10-11 | 65.34 | $23.55 | 3551 |
| 2024-10-10 | 62.28 | $23.33 | 16925 |
| 2024-10-09 | 64.75 | $23.43 | 17216 |
| 2024-10-08 | 62.78 | $23.29 | 29739 |
| 2024-10-07 | 60.39 | $23.13 | 41932 |
| 2024-10-04 | 66.21 | $23.36 | 37943 |
| 2024-10-03 | 63.13 | $23.15 | 42122 |
| 2024-10-02 | 63.92 | $23.18 | 17500 |
| 2024-10-01 | 63.92 | $23.18 | 115000 |
| 2024-09-30 | 65.65 | $23.25 | 79834 |
| 2024-09-27 | 65.27 | $23.22 | 25800 |
| 2024-09-26 | 64.26 | $23.14 | 6100 |
| 2024-09-25 | 60.72 | $22.88 | 14903 |
| 2024-09-24 | 62.07 | $22.94 | 40346 |
| 2024-09-23 | 61.94 | $22.93 | 13439 |
| 2024-09-20 | 61.02 | $22.86 | 26700 |
| 2024-09-19 | 62.86 | $22.95 | 3643 |
| 2024-09-18 | 57.75 | $22.57 | 36500 |
| 2024-09-17 | 59.18 | $22.64 | 28300 |
| 2024-09-16 | 58.34 | $22.58 | 67919 |
| 2024-09-13 | 56.36 | $22.44 | 12732 |
| 2024-09-12 | 53.66 | $22.26 | 14104 |
| 2024-09-11 | 50.94 | $22.09 | 81300 |
| 2024-09-10 | 49.79 | $22.02 | 27200 |
| 2024-09-09 | 49.95 | $22.03 | 9200 |
| 2024-09-06 | 46.19 | $21.80 | 47004 |
| 2024-09-05 | 51.64 | $22.14 | 53200 |
| 2024-09-04 | 52.68 | $22.20 | 17210 |
| 2024-09-03 | 55.89 | $22.38 | 32134 |
| 2024-08-30 | 62.09 | $22.69 | 49726 |
| 2024-08-29 | 59.77 | $22.52 | 47700 |
| 2024-08-28 | 59.35 | $22.49 | 24100 |
| 2024-08-27 | 60.54 | $22.55 | 39823 |
| 2024-08-26 | 60.93 | $22.57 | 37643 |
| 2024-08-23 | 61.12 | $22.58 | 17032 |
| 2024-08-22 | 58.07 | $22.33 | 80100 |
| 2024-08-21 | 60.60 | $22.47 | 20824 |
| 2024-08-20 | 58.00 | $22.26 | 52913 |
| 2024-08-19 | 58.70 | $22.30 | 30341 |
| 2024-08-16 | 56.84 | $22.15 | 83800 |
| 2024-08-15 | 55.83 | $22.07 | 25500 |
| 2024-08-14 | 51.24 | $21.73 | 16400 |
| 2024-08-13 | 50.23 | $21.66 | 19249 |
| 2024-08-12 | 45.80 | $21.37 | 39828 |
| 2024-08-09 | 47.17 | $21.47 | 13600 |
| 2024-08-08 | 45.94 | $21.39 | 15633 |
| 2024-08-07 | 38.62 | $20.96 | 102516 |
| 2024-08-06 | 40.06 | $21.08 | 160135 |
| 2024-08-05 | 36.30 | $20.88 | 38500 |
| 2024-08-02 | 43.72 | $21.45 | 45611 |
| 2024-08-01 | 51.21 | $21.88 | 32038 |
| 2024-07-31 | 57.29 | $22.16 | 65700 |
| 2024-07-30 | 53.95 | $21.98 | 12300 |
| 2024-07-29 | 52.79 | $21.92 | 58800 |
| 2024-07-26 | 52.02 | $21.88 | 56000 |
| 2024-07-25 | 46.17 | $21.60 | 30700 |
| 2024-07-24 | 46.55 | $21.62 | 32516 |
| 2024-07-23 | 55.06 | $22.01 | 497300 |
| 2024-07-22 | 56.05 | $22.05 | 25700 |
| 2024-07-19 | 50.03 | $21.77 | 1314 |
| 2024-07-18 | 57.21 | $22.04 | 37432 |
| 2024-07-17 | 62.24 | $22.20 | 34729 |
| 2024-07-16 | 69.49 | $22.40 | 22230 |
| 2024-07-15 | 66.72 | $22.25 | 12945 |
| 2024-07-12 | 66.34 | $22.23 | 45300 |
| 2024-07-11 | 63.96 | $22.11 | 30815 |
| 2024-07-10 | 61.82 | $22.01 | 77503 |
| 2024-07-09 | 57.50 | $21.83 | 23911 |
| 2024-07-08 | 60.38 | $21.91 | 33842 |
| 2024-07-05 | 61.11 | $21.93 | 13436 |
| 2024-07-03 | 58.25 | $21.81 | 22841 |
| 2024-07-02 | 58.00 | $21.80 | 35216 |
| 2024-07-01 | 53.89 | $21.64 | 57700 |
| 2024-06-28 | 54.52 | $21.66 | 36336 |
| 2024-06-27 | 55.45 | $21.69 | 36800 |
| 2024-06-26 | 52.64 | $21.58 | 47334 |
| 2024-06-25 | 54.73 | $21.65 | 23741 |
| 2024-06-24 | 57.84 | $21.75 | 151138 |
| 2024-06-21 | 57.15 | $21.72 | 141200 |
| 2024-06-20 | 56.70 | $21.70 | 160031 |
| 2024-06-18 | 53.92 | $21.58 | 174636 |
| 2024-06-17 | 55.33 | $21.63 | 192626 |
| 2024-06-14 | 50.43 | $21.43 | 77000 |
| 2024-06-13 | 51.23 | $21.46 | 54500 |
| 2024-06-12 | 54.81 | $21.59 | 18000 |
| 2024-06-11 | 50.51 | $21.42 | 82700 |
| 2024-06-10 | 51.06 | $21.44 | 17722 |
| 2024-06-07 | 51.06 | $21.44 | 102947 |
| 2024-06-06 | 52.32 | $21.49 | 50436 |
| 2024-06-05 | 52.10 | $21.48 | 8700 |
| 2024-06-04 | 48.63 | $21.33 | 40000 |
| 2024-06-03 | 48.39 | $21.32 | 57849 |
| 2024-05-31 | 47.47 | $21.28 | 18000 |
| 2024-05-30 | 42.35 | $21.07 | 38127 |
| 2024-05-29 | 44.30 | $21.17 | 81500 |
| 2024-05-28 | 47.87 | $21.34 | 16500 |
| 2024-05-24 | 50.61 | $21.46 | 36600 |
| 2024-05-23 | 48.99 | $21.39 | 55727 |
| 2024-05-22 | 55.94 | $21.67 | 27529 |
| 2024-05-21 | 57.89 | $21.74 | 41824 |
| 2024-05-20 | 60.17 | $21.82 | 75431 |
| 2024-05-17 | 61.32 | $21.86 | 45400 |
| 2024-05-16 | 61.14 | $21.85 | 30442 |
| 2024-05-15 | 61.94 | $21.88 | 29500 |
| 2024-05-14 | 59.42 | $21.73 | 17423 |
| 2024-05-13 | 56.87 | $21.59 | 25800 |
| 2024-05-10 | 58.88 | $21.67 | 48600 |
| 2024-05-09 | 57.45 | $21.59 | 79000 |
| 2024-05-08 | 55.25 | $21.47 | 66200 |
| 2024-05-07 | 54.50 | $21.43 | 51018 |
| 2024-05-06 | 53.77 | $21.39 | 49700 |
| 2024-05-03 | 50.75 | $21.23 | 41400 |
| 2024-05-02 | 47.06 | $21.05 | 15200 |
| 2024-05-01 | 42.52 | $20.85 | 146839 |
| 2024-04-30 | 42.28 | $20.84 | 13520 |
| 2024-04-29 | 48.08 | $21.15 | 38700 |
| 2024-04-26 | 48.90 | $21.19 | 71709 |
| 2024-04-25 | 46.28 | $21.07 | 43300 |
| 2024-04-24 | 50.15 | $21.26 | 34541 |
| 2024-04-23 | 48.87 | $21.20 | 31400 |
| 2024-04-22 | 43.08 | $20.95 | 9913 |
| 2024-04-19 | 39.71 | $20.82 | 30647 |
| 2024-04-18 | 40.77 | $20.88 | 37300 |
| 2024-04-17 | 42.19 | $20.96 | 63049 |
| 2024-04-16 | 43.27 | $21.02 | 20249 |
| 2024-04-15 | 43.45 | $21.03 | 91400 |
| 2024-04-12 | 47.28 | $21.24 | 44943 |
| 2024-04-11 | 55.20 | $21.60 | 67600 |
| 2024-04-10 | 54.80 | $21.58 | 49100 |
| 2024-04-09 | 61.30 | $21.83 | 24400 |
| 2024-04-08 | 61.13 | $21.82 | 22100 |
| 2024-04-05 | 60.79 | $21.80 | 35120 |
| 2024-04-04 | 57.27 | $21.60 | 334600 |
| 2024-04-03 | 64.11 | $21.85 | 45300 |
| 2024-04-02 | 63.10 | $21.79 | 32900 |
| 2024-04-01 | 66.65 | $21.91 | 61004 |
| 2024-03-28 | 67.55 | $21.94 | 19800 |
| 2024-03-27 | 66.84 | $21.89 | 15000 |
| 2024-03-26 | 63.99 | $21.70 | 33119 |
| 2024-03-25 | 64.27 | $21.71 | 31000 |
| 2024-03-22 | 68.17 | $21.85 | 6414 |
| 2024-03-21 | 69.61 | $21.90 | 15900 |
| 2024-03-20 | 67.53 | $21.74 | 46000 |
| 2024-03-19 | 64.35 | $21.52 | 54115 |
| 2024-03-18 | 61.76 | $21.36 | 17125 |
| 2024-03-15 | 59.49 | $21.23 | 30603 |
| 2024-03-14 | 61.35 | $21.30 | 9613 |
| 2024-03-13 | 65.23 | $21.44 | 115700 |
| 2024-03-12 | 66.67 | $21.49 | 22800 |
| 2024-03-11 | 63.47 | $21.28 | 21600 |
| 2024-03-08 | 64.30 | $21.31 | 17400 |
| 2024-03-07 | 65.68 | $21.36 | 95200 |
| 2024-03-06 | 63.61 | $21.22 | 40839 |
| 2024-03-05 | 62.06 | $21.12 | 42200 |
| 2024-03-04 | 65.79 | $21.26 | 52500 |
| 2024-03-01 | 68.29 | $21.35 | 23002 |
| 2024-02-29 | 67.37 | $21.28 | 26939 |
| 2024-02-28 | 65.19 | $21.12 | 125500 |
| 2024-02-27 | 64.91 | $21.10 | 22400 |
| 2024-02-26 | 64.09 | $21.04 | 75906 |
| 2024-02-23 | 66.04 | $21.12 | 65100 |
| 2024-02-22 | 65.42 | $21.07 | 24907 |
| 2024-02-21 | 60.41 | $20.71 | 28400 |
| 2024-02-20 | 60.26 | $20.70 | 25241 |
| 2024-02-16 | 62.07 | $20.78 | 85500 |
| 2024-02-15 | 64.36 | $20.88 | 32700 |
| 2024-02-14 | 62.93 | $20.77 | 27200 |
| 2024-02-13 | 59.87 | $20.55 | 54800 |
| 2024-02-12 | 68.69 | $20.91 | 2304 |
| 2024-02-09 | 68.44 | $20.89 | 53449 |
| 2024-02-08 | 67.22 | $20.79 | 32800 |
| 2024-02-07 | 65.71 | $20.67 | 66400 |
| 2024-02-06 | 63.16 | $20.48 | 161949 |
| 2024-02-05 | 62.17 | $20.41 | 37844 |
| 2024-02-02 | 66.01 | $20.57 | 78800 |
| 2024-02-01 | 62.28 | $20.30 | 83106 |
| 2024-01-31 | 58.06 | $20.04 | 31700 |
| 2024-01-30 | 68.06 | $20.40 | 28200 |
| 2024-01-29 | 67.62 | $20.37 | 30600 |
| 2024-01-26 | 65.67 | $20.24 | 103427 |
| 2024-01-25 | 63.75 | $20.12 | 29443 |
| 2024-01-24 | 61.54 | $19.99 | 25812 |
| 2024-01-23 | 62.66 | $20.03 | 32700 |
| 2024-01-22 | 61.15 | $19.94 | 38936 |
| 2024-01-19 | 60.30 | $19.89 | 22600 |
| 2024-01-18 | 57.11 | $19.71 | 6000 |
| 2024-01-17 | 53.13 | $19.51 | 31700 |
| 2024-01-16 | 56.09 | $19.63 | 27500 |
| 2024-01-12 | 59.52 | $19.76 | 15044 |
| 2024-01-11 | 60.05 | $19.78 | 33440 |
| 2024-01-10 | 61.90 | $19.85 | 53724 |
| 2024-01-09 | 60.06 | $19.74 | 64100 |
| 2024-01-08 | 62.68 | $19.84 | 68403 |
| 2024-01-05 | 56.99 | $19.52 | 200800 |
| 2024-01-04 | 56.60 | $19.50 | 44016 |
| 2024-01-03 | 58.11 | $19.56 | 160837 |
| 2024-01-02 | 63.19 | $19.75 | 51440 |
| 2023-12-29 | 66.99 | $19.88 | 6100 |
| 2023-12-28 | 69.12 | $19.95 | 35400 |
| 2023-12-27 | 68.44 | $19.90 | 5900 |
| 2023-12-26 | 69.31 | $19.93 | 10100 |
| 2023-12-22 | 68.42 | $19.86 | 28100 |
| 2023-12-21 | 68.42 | $19.86 | 17800 |
| 2023-12-20 | 65.44 | $19.63 | 57308 |
| 2023-12-19 | 74.08 | $19.93 | 347045 |
| 2023-12-18 | 72.35 | $19.78 | 47100 |
| 2023-12-15 | 71.13 | $19.68 | 22217 |
| 2023-12-14 | 71.43 | $19.69 | 45713 |
| 2023-12-13 | 68.80 | $19.48 | 33642 |
| 2023-12-12 | 65.02 | $19.22 | 25300 |
| 2023-12-11 | 63.39 | $19.12 | 17324 |
| 2023-12-08 | 62.57 | $19.07 | 17146 |
| 2023-12-07 | 61.75 | $19.02 | 7943 |
| 2023-12-06 | 58.66 | $18.84 | 17400 |
| 2023-12-05 | 60.73 | $18.92 | 33740 |
| 2023-12-04 | 63.39 | $19.02 | 21849 |
| 2023-12-01 | 65.29 | $19.09 | 62718 |
| 2023-11-30 | 62.38 | $18.90 | 23500 |
| 2023-11-29 | 59.68 | $18.74 | 101716 |
| 2023-11-28 | 58.25 | $18.66 | 53612 |
| 2023-11-27 | 59.00 | $18.69 | 86800 |
| 2023-11-24 | 59.72 | $18.72 | 21827 |
| 2023-11-22 | 59.25 | $18.69 | 123441 |
| 2023-11-21 | 58.31 | $18.63 | 36700 |
| 2023-11-20 | 61.43 | $18.77 | 74700 |
| 2023-11-17 | 59.37 | $18.63 | 107808 |
| 2023-11-16 | 58.61 | $18.58 | 113700 |
| 2023-11-15 | 59.45 | $18.62 | 11900 |
| 2023-11-14 | 58.03 | $18.52 | 133309 |
| 2023-11-13 | 51.58 | $18.12 | 5210 |
| 2023-11-10 | 52.34 | $18.16 | 33500 |
| 2023-11-09 | 49.50 | $18.00 | 58200 |
| 2023-11-08 | 53.07 | $18.19 | 235200 |
| 2023-11-07 | 52.73 | $18.17 | 4700 |
| 2023-11-06 | 52.73 | $18.17 | 47505 |
| 2023-11-03 | 53.08 | $18.19 | 22313 |
| 2023-11-02 | 49.08 | $17.94 | 16900 |
| 2023-11-01 | 43.00 | $17.61 | 41740 |
| 2023-10-31 | 40.33 | $17.48 | 26000 |
| 2023-10-30 | 36.42 | $17.30 | 30106 |
| 2023-10-27 | 30.92 | $17.07 | 27000 |
| 2023-10-26 | 33.17 | $17.26 | 50100 |
| 2023-10-25 | 35.64 | $17.45 | 79200 |
| 2023-10-24 | 40.28 | $17.76 | 11200 |
| 2023-10-23 | 36.74 | $17.62 | 24910 |
| 2023-10-20 | 37.96 | $17.70 | 7900 |
| 2023-10-19 | 41.21 | $17.90 | 40100 |
| 2023-10-18 | 44.27 | $18.07 | 44900 |
| 2023-10-17 | 49.86 | $18.34 | 9500 |
| 2023-10-16 | 49.18 | $18.31 | 10600 |
| 2023-10-13 | 43.10 | $18.06 | 9327 |
| 2023-10-12 | 45.37 | $18.17 | 31400 |
| 2023-10-11 | 48.93 | $18.33 | 54400 |
| 2023-10-10 | 47.71 | $18.28 | 28800 |
| 2023-10-09 | 44.97 | $18.17 | 22200 |
| 2023-10-06 | 43.43 | $18.11 | 25000 |
| 2023-10-05 | 38.54 | $17.93 | 224100 |
| 2023-10-04 | 38.25 | $17.92 | 228518 |
| 2023-10-03 | 34.24 | $17.78 | 147422 |
| 2023-10-02 | 39.07 | $18.06 | 43300 |
| 2023-09-29 | 39.25 | $18.07 | 192816 |
| 2023-09-28 | 40.36 | $18.13 | 26600 |
| 2023-09-27 | 36.39 | $17.99 | 165802 |
| 2023-09-26 | 35.81 | $17.97 | 77100 |
| 2023-09-25 | 40.55 | $18.24 | 181800 |
| 2023-09-22 | 39.13 | $18.19 | 24900 |
| 2023-09-21 | 40.22 | $18.25 | 59221 |
| 2023-09-20 | 46.14 | $18.54 | 32803 |
| 2023-09-19 | 48.73 | $18.65 | 186300 |
| 2023-09-18 | 49.69 | $18.69 | 46706 |
| 2023-09-15 | 48.23 | $18.63 | 22400 |
| 2023-09-14 | 52.56 | $18.81 | 30910 |
| 2023-09-13 | 49.19 | $18.67 | 22700 |
| 2023-09-12 | 49.43 | $18.68 | 44100 |
| 2023-09-11 | 51.32 | $18.76 | 45633 |
| 2023-09-08 | 48.76 | $18.65 | 19200 |
| 2023-09-07 | 47.81 | $18.61 | 48136 |
| 2023-09-06 | 49.33 | $18.68 | 244228 |
| 2023-09-05 | 51.55 | $18.78 | 31900 |
| 2023-09-01 | 56.11 | $18.97 | 16900 |
| 2023-08-31 | 55.52 | $18.94 | 119713 |
| 2023-08-30 | 55.52 | $18.94 | 40336 |
| 2023-08-29 | 54.22 | $18.87 | 11013 |
| 2023-08-28 | 49.86 | $18.65 | 11036 |
| 2023-08-25 | 46.33 | $18.49 | 17200 |
| 2023-08-24 | 41.70 | $18.30 | 101331 |
| 2023-08-23 | 47.90 | $18.60 | 117212 |
| 2023-08-22 | 42.78 | $18.41 | 160416 |
| 2023-08-21 | 44.08 | $18.47 | 142820 |
| 2023-08-18 | 41.84 | $18.39 | 125100 |
| 2023-08-17 | 43.49 | $18.47 | 229800 |
| 2023-08-16 | 46.55 | $18.61 | 45421 |
| 2023-08-15 | 50.40 | $18.77 | 75931 |
| 2023-08-14 | 56.20 | $18.98 | 11200 |
| 2023-08-11 | 54.54 | $18.91 | 31633 |
| 2023-08-10 | 55.39 | $18.94 | 41401 |
| 2023-08-09 | 55.67 | $18.95 | 15500 |
| 2023-08-08 | 59.31 | $19.08 | 46209 |
| 2023-08-07 | 61.06 | $19.14 | 31906 |
| 2023-08-04 | 56.82 | $18.93 | 4400 |
| 2023-08-03 | 58.55 | $18.99 | 25739 |
| 2023-08-02 | 60.60 | $19.06 | 45100 |
| 2023-08-01 | 67.65 | $19.28 | 52406 |
| 2023-07-31 | 66.99 | $19.24 | 6500 |
| 2023-07-28 | 66.33 | $19.20 | 17700 |
| 2023-07-27 | 64.31 | $19.08 | 14942 |
| 2023-07-26 | 66.85 | $19.16 | 66600 |
| 2023-07-25 | 65.39 | $19.07 | 3700 |
| 2023-07-24 | 66.00 | $19.09 | 64800 |
| 2023-07-21 | 65.54 | $19.06 | 31400 |
| 2023-07-20 | 67.58 | $19.13 | 198302 |
| 2023-07-19 | 71.49 | $19.26 | 31541 |
| 2023-07-18 | 70.49 | $19.18 | 48200 |
| 2023-07-17 | 69.08 | $19.07 | 18649 |
| 2023-07-14 | 68.29 | $19.01 | 46700 |
| 2023-07-13 | 72.38 | $19.15 | 15200 |
| 2023-07-12 | 69.67 | $18.93 | 31600 |
| 2023-07-11 | 67.46 | $18.77 | 47403 |
| 2023-07-10 | 63.86 | $18.54 | 32229 |
| 2023-07-07 | 62.32 | $18.45 | 7846 |
| 2023-07-06 | 61.97 | $18.43 | 15049 |
| 2023-07-05 | 66.28 | $18.58 | 15300 |
| 2023-07-03 | 68.08 | $18.64 | 4900 |
| 2023-06-30 | 67.52 | $18.60 | 17900 |
| 2023-06-29 | 64.58 | $18.40 | 22000 |
| 2023-06-28 | 62.48 | $18.27 | 2500 |
| 2023-06-27 | 61.99 | $18.24 | 9021 |
| 2023-06-26 | 56.77 | $17.95 | 12102 |
| 2023-06-23 | 58.89 | $18.03 | 63300 |
| 2023-06-22 | 59.68 | $18.06 | 19005 |
| 2023-06-21 | 58.62 | $18.00 | 16419 |
| 2023-06-20 | 61.43 | $18.11 | 49828 |
| 2023-06-16 | 62.21 | $18.14 | 73200 |
| 2023-06-15 | 66.16 | $18.29 | 31100 |
| 2023-06-14 | 62.71 | $18.06 | 24007 |
| 2023-06-13 | 62.98 | $18.07 | 33301 |
| 2023-06-12 | 61.42 | $17.97 | 14208 |
| 2023-06-09 | 58.62 | $17.80 | 13605 |
| 2023-06-08 | 58.86 | $17.81 | 15815 |
| 2023-06-07 | 58.70 | $17.80 | 27225 |
| 2023-06-06 | 59.36 | $17.83 | 57300 |
| 2023-06-05 | 57.07 | $17.68 | 135400 |
| 2023-06-02 | 59.18 | $17.78 | 12921 |
| 2023-06-01 | 53.66 | $17.44 | 18300 |
| 2023-05-31 | 50.67 | $17.28 | 6704 |
| 2023-05-30 | 53.32 | $17.41 | 32600 |
| 2023-05-26 | 54.36 | $17.46 | 5200 |
| 2023-05-25 | 48.88 | $17.17 | 147700 |
| 2023-05-24 | 49.66 | $17.21 | 34900 |
| 2023-05-23 | 53.31 | $17.39 | 87000 |
| 2023-05-22 | 59.28 | $17.65 | 20001 |
| 2023-05-19 | 58.77 | $17.62 | 8100 |
| 2023-05-18 | 60.44 | $17.69 | 35400 |
| 2023-05-17 | 57.67 | $17.52 | 12328 |
| 2023-05-16 | 52.46 | $17.24 | 36427 |
| 2023-05-15 | 54.28 | $17.32 | 102400 |
| 2023-05-12 | 52.32 | $17.22 | 100600 |
| 2023-05-11 | 52.97 | $17.25 | 109100 |
| 2023-05-10 | 52.78 | $17.24 | 65839 |
| 2023-05-09 | 51.89 | $17.19 | 31044 |
| 2023-05-08 | 52.45 | $17.22 | 21602 |
| 2023-05-05 | 51.95 | $17.19 | 6000 |
| 2023-05-04 | 46.82 | $16.90 | 37822 |
| 2023-05-03 | 50.35 | $17.10 | 96800 |
| 2023-05-02 | 53.40 | $17.26 | 69514 |
| 2023-05-01 | 59.15 | $17.53 | 78300 |
| 2023-04-28 | 58.84 | $17.51 | 13600 |
| 2023-04-27 | 56.47 | $17.36 | 50400 |
| 2023-04-26 | 48.82 | $16.95 | 79249 |
| 2023-04-25 | 50.47 | $17.03 | 400 |
| 2023-04-24 | 57.60 | $17.34 | 727 |
| 2023-04-21 | 57.85 | $17.35 | 51715 |
| 2023-04-20 | 56.41 | $17.27 | 181734 |
| 2023-04-19 | 58.55 | $17.36 | 56108 |
| 2023-04-18 | 59.02 | $17.38 | 39600 |
| 2023-04-17 | 58.06 | $17.32 | 64539 |
| 2023-04-14 | 56.93 | $17.25 | 107247 |
| 2023-04-13 | 55.97 | $17.19 | 56507 |
| 2023-04-12 | 52.08 | $16.96 | 28500 |
| 2023-04-11 | 53.65 | $17.04 | 3547 |
| 2023-04-10 | 53.48 | $17.03 | 59800 |
| 2023-04-06 | 52.51 | $16.97 | 155300 |
| 2023-04-05 | 52.19 | $16.95 | 274900 |
| 2023-04-04 | 53.72 | $17.04 | 169100 |
| 2023-04-03 | 56.89 | $17.22 | 82314 |
| 2023-03-31 | 56.07 | $17.16 | 11700 |
| 2023-03-30 | 51.54 | $16.85 | 6146 |
| 2023-03-29 | 50.61 | $16.79 | 6530 |
| 2023-03-28 | 46.70 | $16.55 | 31047 |
| 2023-03-27 | 47.14 | $16.58 | 9940 |
| 2023-03-24 | 45.84 | $16.50 | 48600 |
| 2023-03-23 | 45.68 | $16.49 | 7100 |
| 2023-03-22 | 45.94 | $16.51 | 21100 |
| 2023-03-21 | 49.50 | $16.78 | 8300 |
| 2023-03-20 | 44.84 | $16.47 | 13900 |
| 2023-03-17 | 42.90 | $16.35 | 15025 |
| 2023-03-16 | 46.11 | $16.60 | 85543 |
| 2023-03-15 | 41.09 | $16.30 | 37537 |
| 2023-03-14 | 42.47 | $16.41 | 29900 |
| 2023-03-13 | 37.20 | $16.12 | 44200 |
| 2023-03-10 | 38.59 | $16.24 | 71300 |
| 2023-03-09 | 43.33 | $16.61 | 18303 |
| 2023-03-08 | 50.87 | $17.08 | 89407 |
| 2023-03-07 | 49.81 | $17.02 | 82907 |
| 2023-03-06 | 53.45 | $17.22 | 57743 |
| 2023-03-03 | 54.02 | $17.25 | 29200 |
| 2023-03-02 | 48.71 | $16.94 | 80100 |
| 2023-03-01 | 45.83 | $16.79 | 78400 |
| 2023-02-28 | 47.34 | $16.88 | 8621 |
| 2023-02-27 | 46.79 | $16.85 | 27415 |
| 2023-02-24 | 46.07 | $16.81 | 20330 |
| 2023-02-23 | 49.07 | $17.00 | 44800 |
| 2023-02-22 | 49.23 | $17.01 | 184434 |
| 2023-02-21 | 49.38 | $17.02 | 57100 |
| 2023-02-17 | 56.21 | $17.43 | 63031 |
| 2023-02-16 | 57.68 | $17.51 | 143600 |
| 2023-02-15 | 61.12 | $17.69 | 97700 |
| 2023-02-14 | 59.59 | $17.57 | 208100 |
| 2023-02-13 | 59.21 | $17.54 | 185437 |
| 2023-02-10 | 56.91 | $17.36 | 166632 |
| 2023-02-09 | 57.59 | $17.40 | 60703 |
| 2023-02-08 | 60.55 | $17.57 | 167500 |
| 2023-02-07 | 64.82 | $17.80 | 245501 |
| 2023-02-06 | 62.64 | $17.60 | 72447 |
| 2023-02-03 | 64.35 | $17.69 | 188800 |
| 2023-02-02 | 67.04 | $17.83 | 48000 |
| 2023-02-01 | 63.17 | $17.46 | 616130 |
| 2023-01-31 | 60.42 | $17.23 | 327600 |
| 2023-01-30 | 56.84 | $16.96 | 1.3M |
| 2023-01-27 | 59.89 | $17.12 | 393300 |
| 2023-01-26 | 59.51 | $17.09 | 4.4M |
| 2023-01-25 | 56.86 | $16.89 | 4.5M |
| 2023-01-24 | 56.32 | $16.85 | 279643 |
| 2023-01-23 | 56.32 | $16.85 | 579900 |
| 2023-01-20 | 53.84 | $16.66 | 59405 |
| 2023-01-19 | 47.75 | $16.25 | 125000 |
| 2023-01-18 | 50.21 | $16.41 | 51632 |
| 2023-01-17 | 54.36 | $16.66 | 63000 |
| 2023-01-13 | 54.70 | $16.68 | 80138 |
| 2023-01-12 | 54.70 | $16.68 | 9430 |
| 2023-01-11 | 52.95 | $16.55 | 116348 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-34.48
2026-07-24
Close Price
$28.44
Vol: 11637
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-34.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -34.48 | $28.44 | 11637 |
| 2026-07-23 | -42.47 | $28.32 | 45947 |
| 2026-07-22 | -35.48 | $28.39 | 18300 |
| 2026-07-21 | -31.28 | $28.38 | 5847 |
| 2026-07-20 | -26.82 | $28.46 | 24500 |
| 2026-07-17 | -20.11 | $28.58 | 26400 |
| 2026-07-16 | -2.23 | $28.90 | 10800 |
| 2026-07-15 | -7.32 | $28.67 | 22200 |
| 2026-07-14 | -15.24 | $28.54 | 7650 |
| 2026-07-13 | -12.80 | $28.58 | 6032 |
| 2026-07-10 | -12.80 | $28.58 | 44200 |
| 2026-07-09 | -26.22 | $28.36 | 2827 |
| 2026-07-08 | -32.93 | $28.25 | 27319 |
| 2026-07-07 | -18.29 | $28.49 | 11643 |
| 2026-07-06 | -1.37 | $28.59 | 32500 |
| 2026-07-02 | 0.00 | $28.44 | 8800 |
| 2026-07-01 | -12.40 | $28.21 | 21400 |
| 2026-06-30 | -20.00 | $27.95 | 21500 |
| 2026-06-29 | -41.00 | $27.74 | 3200 |
| 2026-06-26 | -56.00 | $27.59 | 15406 |
| 2026-06-25 | -65.00 | $27.50 | 9800 |
| 2026-06-24 | -73.00 | $27.42 | 48440 |
| 2026-06-23 | -96.00 | $27.19 | 46507 |
| 2026-06-22 | -89.77 | $27.36 | 32500 |
| 2026-06-18 | -39.17 | $27.68 | 82900 |
| 2026-06-17 | -60.83 | $27.42 | 26900 |
| 2026-06-16 | -13.33 | $27.99 | 18000 |
| 2026-06-15 | -15.83 | $27.96 | 13836 |
| 2026-06-12 | -17.71 | $27.74 | 14700 |
| 2026-06-11 | -29.17 | $27.63 | 38400 |
| 2026-06-10 | -56.25 | $27.37 | 10400 |
| 2026-06-09 | -16.67 | $27.75 | 3807 |
| 2026-06-08 | -56.25 | $27.37 | 6647 |
| 2026-06-05 | -44.79 | $27.48 | 9836 |
| 2026-06-04 | -10.42 | $27.81 | 16000 |
| 2026-06-03 | -42.71 | $27.50 | 50908 |
| 2026-06-02 | -32.29 | $27.60 | 17400 |
| 2026-06-01 | -11.46 | $27.80 | 11945 |
| 2026-05-29 | -8.33 | $27.83 | 21312 |
| 2026-05-28 | -1.27 | $27.73 | 475819 |
| 2026-05-27 | -17.72 | $27.56 | 14700 |
| 2026-05-26 | -12.66 | $27.60 | 26030 |
| 2026-05-22 | -12.68 | $27.53 | 30700 |
| 2026-05-21 | -35.21 | $27.37 | 51706 |
| 2026-05-20 | -43.66 | $27.31 | 121811 |
| 2026-05-19 | -64.79 | $27.16 | 39709 |
| 2026-05-18 | -38.75 | $27.40 | 13000 |
| 2026-05-15 | -70.00 | $27.15 | 30818 |
| 2026-05-14 | -43.75 | $27.36 | 27100 |
| 2026-05-13 | -66.25 | $27.18 | 11709 |
| 2026-05-12 | -51.25 | $27.30 | 32000 |
| 2026-05-11 | -57.50 | $27.25 | 25100 |
| 2026-05-08 | -23.73 | $27.43 | 48100 |
| 2026-05-07 | -18.25 | $27.48 | 83700 |
| 2026-05-06 | -11.85 | $27.55 | 167407 |
| 2026-05-05 | -25.19 | $27.37 | 6524 |
| 2026-05-04 | -24.89 | $27.15 | 19441 |
| 2026-05-01 | -16.00 | $27.35 | 16434 |
| 2026-04-30 | -13.03 | $27.37 | 10041 |
| 2026-04-29 | -28.35 | $26.97 | 50119 |
| 2026-04-28 | -22.47 | $27.11 | 1800 |
| 2026-04-27 | -16.16 | $27.23 | 10400 |
| 2026-04-24 | -11.45 | $27.37 | 4124 |
| 2026-04-23 | -15.82 | $27.24 | 17200 |
| 2026-04-22 | -8.75 | $27.45 | 9739 |
| 2026-04-21 | -12.12 | $27.35 | 18100 |
| 2026-04-20 | -3.16 | $27.50 | 44900 |
| 2026-04-17 | -3.86 | $27.48 | 36325 |
| 2026-04-16 | -5.16 | $27.13 | 34841 |
| 2026-04-15 | -1.62 | $27.17 | 20400 |
| 2026-04-14 | 0.00 | $27.10 | 10900 |
| 2026-04-13 | 0.00 | $26.91 | 25300 |
| 2026-04-10 | -6.35 | $26.51 | 13800 |
| 2026-04-09 | -1.06 | $26.61 | 11900 |
| 2026-04-08 | -3.19 | $26.56 | 52700 |
| 2026-04-07 | -53.46 | $25.75 | 18737 |
| 2026-04-06 | -57.14 | $25.67 | 23400 |
| 2026-04-02 | -64.06 | $25.52 | 19100 |
| 2026-04-01 | -72.08 | $25.48 | 46200 |
| 2026-03-31 | -74.09 | $25.45 | 17000 |
| 2026-03-30 | -97.08 | $24.82 | 23500 |
| 2026-03-27 | -99.29 | $24.80 | 5142 |
| 2026-03-26 | -98.70 | $25.31 | 14543 |
| 2026-03-25 | -83.64 | $25.80 | 27547 |
| 2026-03-24 | -88.32 | $25.70 | 45324 |
| 2026-03-23 | -83.64 | $25.80 | 18500 |
| 2026-03-20 | -96.73 | $25.52 | 29500 |
| 2026-03-19 | -92.00 | $25.75 | 48400 |
| 2026-03-18 | -100.00 | $25.83 | 7600 |
| 2026-03-17 | -79.41 | $26.24 | 114100 |
| 2026-03-16 | -81.18 | $26.21 | 13900 |
| 2026-03-13 | -95.29 | $25.97 | 65500 |
| 2026-03-12 | -91.76 | $26.03 | 10736 |
| 2026-03-11 | -67.65 | $26.44 | 24018 |
| 2026-03-10 | -72.87 | $26.65 | 35916 |
| 2026-03-09 | -56.59 | $26.86 | 32000 |
| 2026-03-06 | -88.00 | $26.77 | 8525 |
| 2026-03-05 | -45.83 | $27.21 | 16700 |
| 2026-03-04 | -29.91 | $27.44 | 79500 |
| 2026-03-03 | -52.73 | $27.21 | 40700 |
| 2026-03-02 | -38.71 | $27.45 | 59100 |
| 2026-02-27 | -28.23 | $27.58 | 16949 |
| 2026-02-26 | -35.11 | $27.54 | 64832 |
| 2026-02-25 | -49.32 | $27.44 | 18700 |
| 2026-02-24 | -62.16 | $27.25 | 13601 |
| 2026-02-23 | -91.89 | $26.81 | 46113 |
| 2026-02-20 | -64.19 | $27.22 | 110300 |
| 2026-02-19 | -75.68 | $27.05 | 26936 |
| 2026-02-18 | -72.30 | $27.10 | 63400 |
| 2026-02-17 | -87.84 | $26.87 | 21806 |
| 2026-02-13 | -90.71 | $26.90 | 42200 |
| 2026-02-12 | -97.14 | $26.81 | 11534 |
| 2026-02-11 | -100.00 | $27.21 | 8912 |
| 2026-02-10 | -91.86 | $27.38 | 6600 |
| 2026-02-09 | -76.74 | $27.51 | 16323 |
| 2026-02-06 | -60.47 | $27.65 | 4027 |
| 2026-02-05 | -100.00 | $27.31 | 28730 |
| 2026-02-04 | -74.32 | $27.62 | 21900 |
| 2026-02-03 | -78.38 | $27.59 | 39244 |
| 2026-02-02 | -32.18 | $27.89 | 47600 |
| 2026-01-30 | -32.82 | $27.74 | 17300 |
| 2026-01-29 | -12.98 | $28.00 | 21000 |
| 2026-01-28 | -2.29 | $28.14 | 14627 |
| 2026-01-27 | -2.34 | $28.11 | 12714 |
| 2026-01-26 | -3.91 | $28.09 | 44545 |
| 2026-01-23 | -7.32 | $28.00 | 63304 |
| 2026-01-22 | -3.25 | $28.05 | 17200 |
| 2026-01-21 | -23.77 | $27.79 | 42403 |
| 2026-01-20 | -52.46 | $27.44 | 12500 |
| 2026-01-16 | -4.55 | $28.02 | 10949 |
| 2026-01-15 | -5.59 | $28.00 | 48501 |
| 2026-01-14 | -7.14 | $27.82 | 7000 |
| 2026-01-13 | -11.11 | $27.77 | 31520 |
| 2026-01-12 | 0.00 | $27.91 | 17914 |
| 2026-01-09 | 0.00 | $27.89 | 29900 |
| 2026-01-08 | -11.50 | $27.63 | 15645 |
| 2026-01-07 | -17.65 | $27.55 | 157539 |
| 2026-01-06 | -3.36 | $27.72 | 187400 |
| 2026-01-05 | -4.21 | $27.48 | 82240 |
| 2026-01-02 | -41.10 | $26.97 | 64020 |
| 2025-12-31 | -32.18 | $26.99 | 30941 |
| 2025-12-30 | -10.75 | $27.17 | 28804 |
| 2025-12-29 | -9.68 | $27.18 | 29400 |
| 2025-12-26 | -5.38 | $27.22 | 8900 |
| 2025-12-24 | -6.45 | $27.21 | 34449 |
| 2025-12-23 | -3.28 | $27.12 | 31524 |
| 2025-12-22 | -1.81 | $27.12 | 58436 |
| 2025-12-19 | -8.54 | $26.93 | 27903 |
| 2025-12-18 | -13.55 | $26.81 | 237000 |
| 2025-12-17 | -21.03 | $26.65 | 10900 |
| 2025-12-16 | -14.02 | $26.80 | 28948 |
| 2025-12-15 | -8.88 | $26.91 | 31001 |
| 2025-12-12 | -7.01 | $26.95 | 18402 |
| 2025-12-11 | -0.47 | $27.09 | 32500 |
| 2025-12-10 | -2.55 | $26.87 | 21119 |
| 2025-12-09 | -15.03 | $26.60 | 8700 |
| 2025-12-08 | -15.54 | $26.59 | 20702 |
| 2025-12-05 | -4.66 | $26.80 | 63800 |
| 2025-12-04 | 0.00 | $26.64 | 31201 |
| 2025-12-03 | -1.23 | $26.56 | 107900 |
| 2025-12-02 | -10.76 | $26.37 | 32200 |
| 2025-12-01 | -10.76 | $26.37 | 20940 |
| 2025-11-28 | -2.53 | $26.50 | 189971 |
| 2025-11-26 | -3.38 | $26.39 | 190000 |
| 2025-11-25 | -4.23 | $26.32 | 9100 |
| 2025-11-24 | -60.12 | $25.63 | 19946 |
| 2025-11-21 | -73.96 | $25.40 | 60900 |
| 2025-11-20 | -100.00 | $24.96 | 19147 |
| 2025-11-19 | -87.50 | $25.39 | 57325 |
| 2025-11-18 | -89.58 | $25.36 | 43622 |
| 2025-11-17 | -92.37 | $25.44 | 78000 |
| 2025-11-14 | -67.18 | $25.77 | 8300 |
| 2025-11-13 | -61.07 | $25.85 | 34217 |
| 2025-11-12 | -34.35 | $26.20 | 22700 |
| 2025-11-11 | -41.98 | $26.10 | 33000 |
| 2025-11-10 | -55.73 | $25.92 | 22646 |
| 2025-11-07 | -80.15 | $25.60 | 22700 |
| 2025-11-06 | -92.50 | $25.54 | 28500 |
| 2025-11-05 | -59.48 | $25.96 | 56438 |
| 2025-11-04 | -74.14 | $25.79 | 26800 |
| 2025-11-03 | -65.52 | $25.89 | 51621 |
| 2025-10-31 | -56.03 | $26.00 | 24633 |
| 2025-10-30 | -71.55 | $25.82 | 136600 |
| 2025-10-29 | -57.76 | $25.98 | 30500 |
| 2025-10-28 | -18.97 | $26.43 | 52941 |
| 2025-10-27 | 0.00 | $26.65 | 17100 |
| 2025-10-24 | -5.45 | $26.53 | 19100 |
| 2025-10-23 | -4.30 | $26.38 | 88335 |
| 2025-10-22 | -14.42 | $26.27 | 36537 |
| 2025-10-21 | -3.85 | $26.38 | 17100 |
| 2025-10-20 | -6.38 | $26.26 | 243300 |
| 2025-10-17 | -43.33 | $25.89 | 78504 |
| 2025-10-16 | -55.56 | $25.78 | 31032 |
| 2025-10-15 | -37.78 | $25.94 | 53333 |
| 2025-10-14 | -50.00 | $25.83 | 64930 |
| 2025-10-13 | -57.78 | $25.76 | 24800 |
| 2025-10-10 | -87.78 | $25.49 | 32014 |
| 2025-10-09 | -23.33 | $26.07 | 37147 |
| 2025-10-08 | -4.44 | $26.24 | 183500 |
| 2025-10-07 | -32.22 | $25.99 | 25324 |
| 2025-10-06 | -10.11 | $26.18 | 26130 |
| 2025-10-03 | -28.05 | $25.97 | 63000 |
| 2025-10-02 | -37.80 | $25.89 | 54039 |
| 2025-10-01 | -50.00 | $25.79 | 30002 |
| 2025-09-30 | -64.63 | $25.67 | 69400 |
| 2025-09-29 | -69.51 | $25.63 | 44300 |
| 2025-09-26 | -70.73 | $25.62 | 29800 |
| 2025-09-25 | -93.90 | $25.43 | 36800 |
| 2025-09-24 | -68.12 | $25.73 | 35700 |
| 2025-09-23 | -47.83 | $25.87 | 78900 |
| 2025-09-22 | -21.74 | $26.05 | 32600 |
| 2025-09-19 | -17.39 | $26.08 | 35516 |
| 2025-09-18 | -7.25 | $26.15 | 35502 |
| 2025-09-17 | -23.19 | $26.04 | 19900 |
| 2025-09-16 | -24.64 | $26.03 | 52500 |
| 2025-09-15 | -27.54 | $26.01 | 34117 |
| 2025-09-12 | -31.88 | $25.98 | 47300 |
| 2025-09-11 | -2.90 | $26.18 | 23900 |
| 2025-09-10 | -20.34 | $25.98 | 23102 |
| 2025-09-09 | -31.03 | $25.91 | 23100 |
| 2025-09-08 | -32.76 | $25.90 | 18307 |
| 2025-09-05 | -43.10 | $25.84 | 25300 |
| 2025-09-04 | -34.25 | $25.84 | 47029 |
| 2025-09-03 | -47.06 | $25.69 | 41945 |
| 2025-09-02 | -45.16 | $25.67 | 13339 |
| 2025-08-29 | -22.22 | $25.87 | 15700 |
| 2025-08-28 | -4.17 | $26.04 | 38000 |
| 2025-08-27 | -11.67 | $25.95 | 23400 |
| 2025-08-26 | -15.83 | $25.90 | 4200 |
| 2025-08-25 | -15.00 | $25.91 | 20237 |
| 2025-08-22 | -1.67 | $26.07 | 9200 |
| 2025-08-21 | -37.29 | $25.63 | 32500 |
| 2025-08-20 | -29.66 | $25.72 | 19300 |
| 2025-08-19 | -27.12 | $25.75 | 23500 |
| 2025-08-18 | -23.73 | $25.79 | 54600 |
| 2025-08-15 | -16.95 | $25.87 | 23911 |
| 2025-08-14 | -6.78 | $25.99 | 14219 |
| 2025-08-13 | 0.00 | $26.07 | 45600 |
| 2025-08-12 | 0.00 | $25.85 | 17300 |
| 2025-08-11 | -25.58 | $25.53 | 22300 |
| 2025-08-08 | -12.79 | $25.64 | 17035 |
| 2025-08-07 | -33.72 | $25.46 | 29000 |
| 2025-08-06 | -40.70 | $25.40 | 40100 |
| 2025-08-05 | -61.63 | $25.22 | 85500 |
| 2025-08-04 | -59.30 | $25.24 | 33200 |
| 2025-08-01 | -88.37 | $24.99 | 17101 |
| 2025-07-31 | -39.73 | $25.46 | 14700 |
| 2025-07-30 | -34.25 | $25.50 | 91944 |
| 2025-07-29 | -18.99 | $25.60 | 29830 |
| 2025-07-28 | -11.39 | $25.66 | 19300 |
| 2025-07-25 | 0.00 | $25.75 | 15600 |
| 2025-07-24 | -4.04 | $25.61 | 24200 |
| 2025-07-23 | -1.02 | $25.54 | 80326 |
| 2025-07-22 | -7.00 | $25.42 | 36816 |
| 2025-07-21 | -9.40 | $25.35 | 15300 |
| 2025-07-18 | -9.40 | $25.35 | 38500 |
| 2025-07-17 | -6.71 | $25.39 | 10700 |
| 2025-07-16 | -20.81 | $25.18 | 13841 |
| 2025-07-15 | -22.15 | $25.16 | 34900 |
| 2025-07-14 | -12.08 | $25.31 | 32200 |
| 2025-07-11 | -16.78 | $25.24 | 11245 |
| 2025-07-10 | -4.03 | $25.43 | 8800 |
| 2025-07-09 | -5.93 | $25.27 | 19900 |
| 2025-07-08 | -11.11 | $25.20 | 22723 |
| 2025-07-07 | -12.59 | $25.18 | 27006 |
| 2025-07-03 | 0.00 | $25.35 | 13200 |
| 2025-07-02 | 0.00 | $25.24 | 15739 |
| 2025-07-01 | -2.21 | $25.11 | 18842 |
| 2025-06-30 | 0.00 | $25.04 | 14111 |
| 2025-06-27 | -7.59 | $24.91 | 18800 |
| 2025-06-26 | 0.00 | $24.80 | 48400 |
| 2025-06-25 | -6.25 | $24.62 | 11249 |
| 2025-06-24 | -1.79 | $24.67 | 46600 |
| 2025-06-23 | -22.33 | $24.27 | 27740 |
| 2025-06-20 | -43.69 | $24.05 | 10759 |
| 2025-06-18 | -38.84 | $24.10 | 34742 |
| 2025-06-17 | -25.24 | $24.24 | 44800 |
| 2025-06-16 | -6.80 | $24.43 | 11200 |
| 2025-06-13 | -34.95 | $24.14 | 16012 |
| 2025-06-12 | 0.00 | $24.50 | 16500 |
| 2025-06-11 | -12.00 | $24.35 | 69200 |
| 2025-06-10 | -5.10 | $24.40 | 8805 |
| 2025-06-09 | -12.24 | $24.33 | 30100 |
| 2025-06-06 | -3.15 | $24.26 | 27149 |
| 2025-06-05 | -13.27 | $24.01 | 170000 |
| 2025-06-04 | -12.40 | $23.98 | 15800 |
| 2025-06-03 | -13.95 | $23.96 | 63800 |
| 2025-06-02 | -28.68 | $23.77 | 25942 |
| 2025-05-30 | -23.26 | $23.84 | 6049 |
| 2025-05-29 | -29.41 | $23.74 | 103500 |
| 2025-05-28 | -20.56 | $23.77 | 13700 |
| 2025-05-27 | -11.11 | $23.94 | 39100 |
| 2025-05-23 | -35.56 | $23.50 | 9543 |
| 2025-05-22 | -25.56 | $23.68 | 29500 |
| 2025-05-21 | -23.98 | $23.67 | 39925 |
| 2025-05-20 | -4.59 | $24.05 | 29100 |
| 2025-05-19 | 0.00 | $24.14 | 51030 |
| 2025-05-16 | 0.00 | $24.06 | 47800 |
| 2025-05-15 | -7.56 | $23.84 | 17900 |
| 2025-05-14 | -5.50 | $23.90 | 18000 |
| 2025-05-13 | -2.41 | $23.99 | 41900 |
| 2025-05-12 | -1.87 | $23.77 | 86908 |
| 2025-05-09 | -9.77 | $23.09 | 32400 |
| 2025-05-08 | -9.30 | $23.10 | 44700 |
| 2025-05-07 | -9.92 | $22.95 | 77600 |
| 2025-05-06 | -11.36 | $22.90 | 56700 |
| 2025-05-05 | -5.36 | $23.05 | 25436 |
| 2025-05-02 | -2.50 | $23.13 | 42000 |
| 2025-05-01 | -9.51 | $22.78 | 53300 |
| 2025-04-30 | -23.40 | $22.79 | 30120 |
| 2025-04-29 | -24.68 | $22.75 | 75200 |
| 2025-04-28 | -28.85 | $22.62 | 32519 |
| 2025-04-25 | -30.45 | $22.57 | 13524 |
| 2025-04-24 | -33.44 | $22.55 | 68402 |
| 2025-04-23 | -44.35 | $22.27 | 31800 |
| 2025-04-22 | -55.98 | $21.91 | 40414 |
| 2025-04-21 | -72.01 | $21.36 | 32000 |
| 2025-04-17 | -60.35 | $21.76 | 32134 |
| 2025-04-16 | -61.22 | $21.73 | 64700 |
| 2025-04-15 | -49.85 | $22.12 | 102132 |
| 2025-04-14 | -49.27 | $22.14 | 24900 |
| 2025-04-11 | -52.77 | $22.02 | 11746 |
| 2025-04-10 | -64.43 | $21.62 | 80647 |
| 2025-04-09 | -38.19 | $22.52 | 154949 |
| 2025-04-08 | -87.46 | $20.83 | 65200 |
| 2025-04-07 | -78.13 | $21.15 | 118149 |
| 2025-04-04 | -99.62 | $21.21 | 117948 |
| 2025-04-03 | -100.00 | $22.34 | 21400 |
| 2025-04-02 | -37.50 | $23.47 | 80700 |
| 2025-04-01 | -63.20 | $23.23 | 47243 |
| 2025-03-31 | -66.40 | $23.19 | 85823 |
| 2025-03-28 | -80.23 | $23.11 | 25400 |
| 2025-03-27 | -55.23 | $23.54 | 32348 |
| 2025-03-26 | -54.65 | $23.55 | 48418 |
| 2025-03-25 | -49.47 | $23.73 | 17103 |
| 2025-03-24 | -52.63 | $23.67 | 73700 |
| 2025-03-21 | -71.50 | $23.32 | 51249 |
| 2025-03-20 | -75.68 | $23.31 | 35841 |
| 2025-03-19 | -74.24 | $23.36 | 76225 |
| 2025-03-18 | -82.20 | $23.19 | 36430 |
| 2025-03-17 | -74.58 | $23.37 | 105200 |
| 2025-03-14 | -82.20 | $23.19 | 93300 |
| 2025-03-13 | -97.88 | $22.82 | 267200 |
| 2025-03-12 | -93.02 | $23.13 | 103707 |
| 2025-03-11 | -93.95 | $23.11 | 46700 |
| 2025-03-10 | -90.95 | $23.32 | 24000 |
| 2025-03-07 | -75.57 | $23.83 | 28003 |
| 2025-03-06 | -89.51 | $23.74 | 160500 |
| 2025-03-05 | -75.31 | $23.97 | 40000 |
| 2025-03-04 | -93.21 | $23.68 | 147230 |
| 2025-03-03 | -95.04 | $24.04 | 74900 |
| 2025-02-28 | -75.81 | $24.39 | 54600 |
| 2025-02-27 | -100.00 | $24.15 | 22100 |
| 2025-02-26 | -92.63 | $24.45 | 81014 |
| 2025-02-25 | -80.00 | $24.57 | 52900 |
| 2025-02-24 | -94.87 | $24.59 | 52022 |
| 2025-02-21 | -100.00 | $24.63 | 37000 |
| 2025-02-20 | -39.13 | $25.06 | 57200 |
| 2025-02-19 | -28.99 | $25.13 | 48700 |
| 2025-02-18 | -28.74 | $25.08 | 27100 |
| 2025-02-14 | -34.91 | $24.96 | 23128 |
| 2025-02-13 | -21.64 | $25.04 | 50102 |
| 2025-02-12 | -31.94 | $24.87 | 43300 |
| 2025-02-11 | -17.22 | $25.02 | 48109 |
| 2025-02-10 | -14.51 | $25.05 | 11900 |
| 2025-02-07 | -19.17 | $24.96 | 42600 |
| 2025-02-06 | -7.77 | $25.18 | 101800 |
| 2025-02-05 | -17.62 | $24.99 | 24700 |
| 2025-02-04 | -18.13 | $24.98 | 47000 |
| 2025-02-03 | -19.69 | $24.95 | 36400 |
| 2025-01-31 | -10.36 | $25.13 | 65000 |
| 2025-01-30 | -4.35 | $25.16 | 49221 |
| 2025-01-29 | -7.01 | $24.86 | 10538 |
| 2025-01-28 | -4.46 | $24.90 | 39340 |
| 2025-01-27 | -3.85 | $24.90 | 29000 |
| 2025-01-24 | -2.56 | $24.92 | 172717 |
| 2025-01-23 | 0.00 | $24.90 | 105500 |
| 2025-01-22 | -3.50 | $24.78 | 30800 |
| 2025-01-21 | -0.78 | $24.67 | 37200 |
| 2025-01-17 | -14.02 | $24.32 | 45600 |
| 2025-01-16 | -35.51 | $24.09 | 38700 |
| 2025-01-15 | -53.91 | $23.99 | 56029 |
| 2025-01-14 | -81.25 | $23.64 | 70929 |
| 2025-01-13 | -87.31 | $23.57 | 23703 |
| 2025-01-10 | -96.80 | $23.55 | 79604 |
| 2025-01-08 | -77.68 | $23.89 | 37600 |
| 2025-01-07 | -75.89 | $23.91 | 13800 |
| 2025-01-06 | -62.50 | $24.06 | 37917 |
| 2025-01-03 | -74.11 | $23.93 | 59500 |
| 2025-01-02 | -90.18 | $23.75 | 110800 |
| 2024-12-31 | -89.29 | $23.76 | 137700 |
| 2024-12-30 | -81.25 | $23.85 | 38500 |
| 2024-12-27 | -62.50 | $24.06 | 91200 |
| 2024-12-26 | -37.50 | $24.34 | 45021 |
| 2024-12-24 | -43.75 | $24.27 | 17718 |
| 2024-12-23 | -58.93 | $24.10 | 10000 |
| 2024-12-20 | -66.07 | $24.02 | 9626 |
| 2024-12-19 | -97.09 | $23.76 | 32631 |
| 2024-12-18 | -84.35 | $23.79 | 15000 |
| 2024-12-17 | -31.62 | $24.39 | 228416 |
| 2024-12-16 | -13.68 | $24.60 | 26447 |
| 2024-12-13 | -22.22 | $24.50 | 33905 |
| 2024-12-12 | -7.69 | $24.67 | 45000 |
| 2024-12-11 | -5.13 | $24.70 | 50300 |
| 2024-12-10 | -15.93 | $24.54 | 95105 |
| 2024-12-09 | -15.04 | $24.55 | 87908 |
| 2024-12-06 | -3.54 | $24.68 | 25911 |
| 2024-12-05 | -9.91 | $24.59 | 143200 |
| 2024-12-04 | -1.80 | $24.68 | 56100 |
| 2024-12-03 | -2.63 | $24.50 | 14123 |
| 2024-12-02 | -5.13 | $24.45 | 88100 |
| 2024-11-29 | -2.59 | $24.47 | 3335 |
| 2024-11-27 | -9.84 | $24.35 | 30638 |
| 2024-11-26 | -0.82 | $24.46 | 103304 |
| 2024-11-25 | -5.04 | $24.38 | 61600 |
| 2024-11-22 | -25.21 | $24.14 | 14428 |
| 2024-11-21 | -32.77 | $24.05 | 26411 |
| 2024-11-20 | -54.62 | $23.79 | 33400 |
| 2024-11-19 | -63.03 | $23.69 | 46732 |
| 2024-11-18 | -52.10 | $23.82 | 23444 |
| 2024-11-15 | -56.30 | $23.77 | 33327 |
| 2024-11-14 | -31.09 | $24.07 | 18317 |
| 2024-11-13 | -13.45 | $24.28 | 20900 |
| 2024-11-12 | -12.61 | $24.29 | 26300 |
| 2024-11-11 | -3.36 | $24.40 | 8149 |
| 2024-11-08 | -1.89 | $24.29 | 39115 |
| 2024-11-07 | -6.12 | $24.17 | 9245 |
| 2024-11-06 | -1.10 | $24.15 | 145700 |
| 2024-11-05 | -60.71 | $23.58 | 119000 |
| 2024-11-04 | -79.57 | $23.35 | 126001 |
| 2024-11-01 | -69.07 | $23.42 | 28446 |
| 2024-10-31 | -86.60 | $23.25 | 27545 |
| 2024-10-30 | -43.14 | $23.65 | 57900 |
| 2024-10-29 | -35.29 | $23.73 | 47630 |
| 2024-10-28 | -37.50 | $23.70 | 25300 |
| 2024-10-25 | -52.83 | $23.53 | 20601 |
| 2024-10-24 | -50.94 | $23.55 | 10406 |
| 2024-10-23 | -59.43 | $23.46 | 47600 |
| 2024-10-22 | -38.21 | $23.62 | 8800 |
| 2024-10-21 | -39.02 | $23.61 | 11918 |
| 2024-10-18 | -23.58 | $23.80 | 31344 |
| 2024-10-17 | -23.85 | $23.78 | 31600 |
| 2024-10-16 | -29.23 | $23.71 | 23300 |
| 2024-10-15 | -30.26 | $23.63 | 41300 |
| 2024-10-14 | -29.61 | $23.64 | 56100 |
| 2024-10-11 | 0.00 | $23.55 | 3551 |
| 2024-10-10 | -9.43 | $23.33 | 16925 |
| 2024-10-09 | 0.00 | $23.43 | 17216 |
| 2024-10-08 | -4.09 | $23.29 | 29739 |
| 2024-10-07 | -13.45 | $23.13 | 41932 |
| 2024-10-04 | 0.00 | $23.36 | 37943 |
| 2024-10-03 | -9.09 | $23.15 | 42122 |
| 2024-10-02 | -7.27 | $23.18 | 17500 |
| 2024-10-01 | -7.27 | $23.18 | 115000 |
| 2024-09-30 | -3.03 | $23.25 | 79834 |
| 2024-09-27 | -4.85 | $23.22 | 25800 |
| 2024-09-26 | 0.00 | $23.14 | 6100 |
| 2024-09-25 | -7.52 | $22.88 | 14903 |
| 2024-09-24 | -3.01 | $22.94 | 40346 |
| 2024-09-23 | -3.76 | $22.93 | 13439 |
| 2024-09-20 | -9.02 | $22.86 | 26700 |
| 2024-09-19 | -2.26 | $22.95 | 3643 |
| 2024-09-18 | -16.36 | $22.57 | 36500 |
| 2024-09-17 | -10.00 | $22.64 | 28300 |
| 2024-09-16 | -10.58 | $22.58 | 67919 |
| 2024-09-13 | -24.04 | $22.44 | 12732 |
| 2024-09-12 | -41.35 | $22.26 | 14104 |
| 2024-09-11 | -57.14 | $22.09 | 81300 |
| 2024-09-10 | -53.60 | $22.02 | 27200 |
| 2024-09-09 | -49.62 | $22.03 | 9200 |
| 2024-09-06 | -64.96 | $21.80 | 47004 |
| 2024-09-05 | -37.93 | $22.14 | 53200 |
| 2024-09-04 | -28.32 | $22.20 | 17210 |
| 2024-09-03 | -17.71 | $22.38 | 32134 |
| 2024-08-30 | 0.00 | $22.69 | 49726 |
| 2024-08-29 | -7.33 | $22.52 | 47700 |
| 2024-08-28 | -8.90 | $22.49 | 24100 |
| 2024-08-27 | -5.76 | $22.55 | 39823 |
| 2024-08-26 | -4.71 | $22.57 | 37643 |
| 2024-08-23 | 0.00 | $22.58 | 17032 |
| 2024-08-22 | -8.67 | $22.33 | 80100 |
| 2024-08-21 | 0.00 | $22.47 | 20824 |
| 2024-08-20 | -2.58 | $22.26 | 52913 |
| 2024-08-19 | 0.00 | $22.30 | 30341 |
| 2024-08-16 | -8.50 | $22.15 | 83800 |
| 2024-08-15 | -13.73 | $22.07 | 25500 |
| 2024-08-14 | -36.36 | $21.73 | 16400 |
| 2024-08-13 | -40.91 | $21.66 | 19249 |
| 2024-08-12 | -62.42 | $21.37 | 39828 |
| 2024-08-09 | -56.36 | $21.47 | 13600 |
| 2024-08-08 | -61.21 | $21.39 | 15633 |
| 2024-08-07 | -87.27 | $20.96 | 102516 |
| 2024-08-06 | -80.00 | $21.08 | 160135 |
| 2024-08-05 | -92.12 | $20.88 | 38500 |
| 2024-08-02 | -87.96 | $21.45 | 45611 |
| 2024-08-01 | -65.00 | $21.88 | 32038 |
| 2024-07-31 | -30.00 | $22.16 | 65700 |
| 2024-07-30 | -52.50 | $21.98 | 12300 |
| 2024-07-29 | -60.00 | $21.92 | 58800 |
| 2024-07-26 | -65.00 | $21.88 | 56000 |
| 2024-07-25 | -97.56 | $21.60 | 30700 |
| 2024-07-24 | -89.66 | $21.62 | 32516 |
| 2024-07-23 | -44.83 | $22.01 | 497300 |
| 2024-07-22 | -40.23 | $22.05 | 25700 |
| 2024-07-19 | -72.41 | $21.77 | 1314 |
| 2024-07-18 | -41.38 | $22.04 | 37432 |
| 2024-07-17 | -22.99 | $22.20 | 34729 |
| 2024-07-16 | 0.00 | $22.40 | 22230 |
| 2024-07-15 | -10.89 | $22.25 | 12945 |
| 2024-07-12 | -12.00 | $22.23 | 45300 |
| 2024-07-11 | -7.32 | $22.11 | 30815 |
| 2024-07-10 | 0.00 | $22.01 | 77503 |
| 2024-07-09 | -23.53 | $21.83 | 23911 |
| 2024-07-08 | -11.76 | $21.91 | 33842 |
| 2024-07-05 | 0.00 | $21.93 | 13436 |
| 2024-07-03 | -3.85 | $21.81 | 22841 |
| 2024-07-02 | -5.36 | $21.80 | 35216 |
| 2024-07-01 | -28.36 | $21.64 | 57700 |
| 2024-06-28 | -20.24 | $21.66 | 36336 |
| 2024-06-27 | -16.67 | $21.69 | 36800 |
| 2024-06-26 | -29.76 | $21.58 | 47334 |
| 2024-06-25 | -21.43 | $21.65 | 23741 |
| 2024-06-24 | -9.52 | $21.75 | 151138 |
| 2024-06-21 | 0.00 | $21.72 | 141200 |
| 2024-06-20 | -12.35 | $21.70 | 160031 |
| 2024-06-18 | -27.16 | $21.58 | 174636 |
| 2024-06-17 | -31.91 | $21.63 | 192626 |
| 2024-06-14 | -53.19 | $21.43 | 77000 |
| 2024-06-13 | -50.00 | $21.46 | 54500 |
| 2024-06-12 | -36.17 | $21.59 | 18000 |
| 2024-06-11 | -54.26 | $21.42 | 82700 |
| 2024-06-10 | -52.13 | $21.44 | 17722 |
| 2024-06-07 | -52.13 | $21.44 | 102947 |
| 2024-06-06 | -46.81 | $21.49 | 50436 |
| 2024-06-05 | -47.87 | $21.48 | 8700 |
| 2024-06-04 | -63.83 | $21.33 | 40000 |
| 2024-06-03 | -64.89 | $21.32 | 57849 |
| 2024-05-31 | -69.15 | $21.28 | 18000 |
| 2024-05-30 | -78.18 | $21.07 | 38127 |
| 2024-05-29 | -69.09 | $21.17 | 81500 |
| 2024-05-28 | -53.64 | $21.34 | 16500 |
| 2024-05-24 | -42.73 | $21.46 | 36600 |
| 2024-05-23 | -49.09 | $21.39 | 55727 |
| 2024-05-22 | -23.64 | $21.67 | 27529 |
| 2024-05-21 | -17.27 | $21.74 | 41824 |
| 2024-05-20 | -10.00 | $21.82 | 75431 |
| 2024-05-17 | -6.36 | $21.86 | 45400 |
| 2024-05-16 | -6.84 | $21.85 | 30442 |
| 2024-05-15 | -4.27 | $21.88 | 29500 |
| 2024-05-14 | 0.00 | $21.73 | 17423 |
| 2024-05-13 | -9.78 | $21.59 | 25800 |
| 2024-05-10 | -1.09 | $21.67 | 48600 |
| 2024-05-09 | -1.19 | $21.59 | 79000 |
| 2024-05-08 | -21.11 | $21.47 | 66200 |
| 2024-05-07 | -25.56 | $21.43 | 51018 |
| 2024-05-06 | -44.74 | $21.39 | 49700 |
| 2024-05-03 | -58.77 | $21.23 | 41400 |
| 2024-05-02 | -74.56 | $21.05 | 15200 |
| 2024-05-01 | -92.80 | $20.85 | 146839 |
| 2024-04-30 | -93.60 | $20.84 | 13520 |
| 2024-04-29 | -68.80 | $21.15 | 38700 |
| 2024-04-26 | -65.60 | $21.19 | 71709 |
| 2024-04-25 | -75.20 | $21.07 | 43300 |
| 2024-04-24 | -60.00 | $21.26 | 34541 |
| 2024-04-23 | -64.80 | $21.20 | 31400 |
| 2024-04-22 | -84.80 | $20.95 | 9913 |
| 2024-04-19 | -95.20 | $20.82 | 30647 |
| 2024-04-18 | -100.00 | $20.88 | 37300 |
| 2024-04-17 | -93.75 | $20.96 | 63049 |
| 2024-04-16 | -92.52 | $21.02 | 20249 |
| 2024-04-15 | -95.15 | $21.03 | 91400 |
| 2024-04-12 | -95.06 | $21.24 | 44943 |
| 2024-04-11 | -50.62 | $21.60 | 67600 |
| 2024-04-10 | -53.09 | $21.58 | 49100 |
| 2024-04-09 | -22.22 | $21.83 | 24400 |
| 2024-04-08 | -23.46 | $21.82 | 22100 |
| 2024-04-05 | -25.93 | $21.80 | 35120 |
| 2024-04-04 | -50.62 | $21.60 | 334600 |
| 2024-04-03 | -17.50 | $21.85 | 45300 |
| 2024-04-02 | -21.05 | $21.79 | 32900 |
| 2024-04-01 | -8.42 | $21.91 | 61004 |
| 2024-03-28 | -2.17 | $21.94 | 19800 |
| 2024-03-27 | -4.49 | $21.89 | 15000 |
| 2024-03-26 | -25.84 | $21.70 | 33119 |
| 2024-03-25 | -24.44 | $21.71 | 31000 |
| 2024-03-22 | -8.89 | $21.85 | 6414 |
| 2024-03-21 | -3.33 | $21.90 | 15900 |
| 2024-03-20 | 0.00 | $21.74 | 46000 |
| 2024-03-19 | 0.00 | $21.52 | 54115 |
| 2024-03-18 | -16.67 | $21.36 | 17125 |
| 2024-03-15 | -31.11 | $21.23 | 30603 |
| 2024-03-14 | -23.33 | $21.30 | 9613 |
| 2024-03-13 | -7.78 | $21.44 | 115700 |
| 2024-03-12 | -1.85 | $21.49 | 22800 |
| 2024-03-11 | -21.30 | $21.28 | 21600 |
| 2024-03-08 | -18.52 | $21.31 | 17400 |
| 2024-03-07 | -5.10 | $21.36 | 95200 |
| 2024-03-06 | -15.96 | $21.22 | 40839 |
| 2024-03-05 | -26.60 | $21.12 | 42200 |
| 2024-03-04 | -10.89 | $21.26 | 52500 |
| 2024-03-01 | -1.98 | $21.35 | 23002 |
| 2024-02-29 | 0.00 | $21.28 | 26939 |
| 2024-02-28 | -3.45 | $21.12 | 125500 |
| 2024-02-27 | -4.35 | $21.10 | 22400 |
| 2024-02-26 | -9.57 | $21.04 | 75906 |
| 2024-02-23 | -2.61 | $21.12 | 65100 |
| 2024-02-22 | 0.00 | $21.07 | 24907 |
| 2024-02-21 | -26.73 | $20.71 | 28400 |
| 2024-02-20 | -26.92 | $20.70 | 25241 |
| 2024-02-16 | -19.05 | $20.78 | 85500 |
| 2024-02-15 | -7.69 | $20.88 | 32700 |
| 2024-02-14 | -14.89 | $20.77 | 27200 |
| 2024-02-13 | -28.10 | $20.55 | 54800 |
| 2024-02-12 | -4.58 | $20.91 | 2304 |
| 2024-02-09 | -0.69 | $20.89 | 53449 |
| 2024-02-08 | 0.00 | $20.79 | 32800 |
| 2024-02-07 | -2.40 | $20.67 | 66400 |
| 2024-02-06 | -11.21 | $20.48 | 161949 |
| 2024-02-05 | -17.24 | $20.41 | 37844 |
| 2024-02-02 | -3.42 | $20.57 | 78800 |
| 2024-02-01 | -12.24 | $20.30 | 83106 |
| 2024-01-31 | -38.78 | $20.04 | 31700 |
| 2024-01-30 | -2.04 | $20.40 | 28200 |
| 2024-01-29 | -3.13 | $20.37 | 30600 |
| 2024-01-26 | -4.76 | $20.24 | 103427 |
| 2024-01-25 | 0.00 | $20.12 | 29443 |
| 2024-01-24 | -14.06 | $19.99 | 25812 |
| 2024-01-23 | 0.00 | $20.03 | 32700 |
| 2024-01-22 | -10.71 | $19.94 | 38936 |
| 2024-01-19 | -19.64 | $19.89 | 22600 |
| 2024-01-18 | -51.79 | $19.71 | 6000 |
| 2024-01-17 | -87.50 | $19.51 | 31700 |
| 2024-01-16 | -66.07 | $19.63 | 27500 |
| 2024-01-12 | -42.86 | $19.76 | 15044 |
| 2024-01-11 | -27.16 | $19.78 | 33440 |
| 2024-01-10 | -16.85 | $19.85 | 53724 |
| 2024-01-09 | -27.66 | $19.74 | 64100 |
| 2024-01-08 | -16.00 | $19.84 | 68403 |
| 2024-01-05 | -44.44 | $19.52 | 200800 |
| 2024-01-04 | -42.37 | $19.50 | 44016 |
| 2024-01-03 | -37.29 | $19.56 | 160837 |
| 2024-01-02 | -21.19 | $19.75 | 51440 |
| 2023-12-29 | -10.17 | $19.88 | 6100 |
| 2023-12-28 | -4.07 | $19.95 | 35400 |
| 2023-12-27 | -3.31 | $19.90 | 5900 |
| 2023-12-26 | -0.75 | $19.93 | 10100 |
| 2023-12-22 | -5.97 | $19.86 | 28100 |
| 2023-12-21 | -5.97 | $19.86 | 17800 |
| 2023-12-20 | -23.13 | $19.63 | 57308 |
| 2023-12-19 | -0.74 | $19.93 | 347045 |
| 2023-12-18 | -1.65 | $19.78 | 47100 |
| 2023-12-15 | -0.89 | $19.68 | 22217 |
| 2023-12-14 | 0.00 | $19.69 | 45713 |
| 2023-12-13 | -1.01 | $19.48 | 33642 |
| 2023-12-12 | -1.27 | $19.22 | 25300 |
| 2023-12-11 | -1.85 | $19.12 | 17324 |
| 2023-12-08 | -2.52 | $19.07 | 17146 |
| 2023-12-07 | -5.93 | $19.02 | 7943 |
| 2023-12-06 | -21.19 | $18.84 | 17400 |
| 2023-12-05 | -14.41 | $18.92 | 33740 |
| 2023-12-04 | -5.93 | $19.02 | 21849 |
| 2023-12-01 | 0.00 | $19.09 | 62718 |
| 2023-11-30 | 0.00 | $18.90 | 23500 |
| 2023-11-29 | -5.22 | $18.74 | 101716 |
| 2023-11-28 | -9.40 | $18.66 | 53612 |
| 2023-11-27 | -6.63 | $18.69 | 86800 |
| 2023-11-24 | -4.57 | $18.72 | 21827 |
| 2023-11-22 | -6.29 | $18.69 | 123441 |
| 2023-11-21 | -9.71 | $18.63 | 36700 |
| 2023-11-20 | -1.71 | $18.77 | 74700 |
| 2023-11-17 | -1.25 | $18.63 | 107808 |
| 2023-11-16 | -4.38 | $18.58 | 113700 |
| 2023-11-15 | -1.88 | $18.62 | 11900 |
| 2023-11-14 | -2.00 | $18.52 | 133309 |
| 2023-11-13 | -20.74 | $18.12 | 5210 |
| 2023-11-10 | -17.78 | $18.16 | 33500 |
| 2023-11-09 | -29.63 | $18.00 | 58200 |
| 2023-11-08 | -15.56 | $18.19 | 235200 |
| 2023-11-07 | -17.04 | $18.17 | 4700 |
| 2023-11-06 | -17.04 | $18.17 | 47505 |
| 2023-11-03 | -15.56 | $18.19 | 22313 |
| 2023-11-02 | -34.07 | $17.94 | 16900 |
| 2023-11-01 | -58.52 | $17.61 | 41740 |
| 2023-10-31 | -68.15 | $17.48 | 26000 |
| 2023-10-30 | -81.48 | $17.30 | 30106 |
| 2023-10-27 | -98.52 | $17.07 | 27000 |
| 2023-10-26 | -99.13 | $17.26 | 50100 |
| 2023-10-25 | -98.96 | $17.45 | 79200 |
| 2023-10-24 | -80.00 | $17.76 | 11200 |
| 2023-10-23 | -97.50 | $17.62 | 24910 |
| 2023-10-20 | -100.00 | $17.70 | 7900 |
| 2023-10-19 | -73.53 | $17.90 | 40100 |
| 2023-10-18 | -48.53 | $18.07 | 44900 |
| 2023-10-17 | -40.38 | $18.34 | 9500 |
| 2023-10-16 | -43.27 | $18.31 | 10600 |
| 2023-10-13 | -67.31 | $18.06 | 9327 |
| 2023-10-12 | -58.33 | $18.17 | 31400 |
| 2023-10-11 | -45.54 | $18.33 | 54400 |
| 2023-10-10 | -50.00 | $18.28 | 28800 |
| 2023-10-09 | -59.82 | $18.17 | 22200 |
| 2023-10-06 | -65.18 | $18.11 | 25000 |
| 2023-10-05 | -81.25 | $17.93 | 224100 |
| 2023-10-04 | -82.14 | $17.92 | 228518 |
| 2023-10-03 | -94.64 | $17.78 | 147422 |
| 2023-10-02 | -81.19 | $18.06 | 43300 |
| 2023-09-29 | -81.82 | $18.07 | 192816 |
| 2023-09-28 | -76.79 | $18.13 | 26600 |
| 2023-09-27 | -89.29 | $17.99 | 165802 |
| 2023-09-26 | -99.03 | $17.97 | 77100 |
| 2023-09-25 | -89.29 | $18.24 | 181800 |
| 2023-09-22 | -100.00 | $18.19 | 24900 |
| 2023-09-21 | -100.00 | $18.25 | 59221 |
| 2023-09-20 | -65.22 | $18.54 | 32803 |
| 2023-09-19 | -49.28 | $18.65 | 186300 |
| 2023-09-18 | -43.48 | $18.69 | 46706 |
| 2023-09-15 | -52.17 | $18.63 | 22400 |
| 2023-09-14 | -26.09 | $18.81 | 30910 |
| 2023-09-13 | -46.38 | $18.67 | 22700 |
| 2023-09-12 | -44.93 | $18.68 | 44100 |
| 2023-09-11 | -33.33 | $18.76 | 45633 |
| 2023-09-08 | -62.37 | $18.65 | 19200 |
| 2023-09-07 | -66.67 | $18.61 | 48136 |
| 2023-09-06 | -59.14 | $18.68 | 244228 |
| 2023-09-05 | -48.39 | $18.78 | 31900 |
| 2023-09-01 | -27.96 | $18.97 | 16900 |
| 2023-08-31 | -31.18 | $18.94 | 119713 |
| 2023-08-30 | -31.18 | $18.94 | 40336 |
| 2023-08-29 | -38.71 | $18.87 | 11013 |
| 2023-08-28 | -65.00 | $18.65 | 11036 |
| 2023-08-25 | -81.00 | $18.49 | 17200 |
| 2023-08-24 | -100.00 | $18.30 | 101331 |
| 2023-08-23 | -72.28 | $18.60 | 117212 |
| 2023-08-22 | -91.09 | $18.41 | 160416 |
| 2023-08-21 | -85.15 | $18.47 | 142820 |
| 2023-08-18 | -93.07 | $18.39 | 125100 |
| 2023-08-17 | -97.73 | $18.47 | 229800 |
| 2023-08-16 | -100.00 | $18.61 | 45421 |
| 2023-08-15 | -98.28 | $18.77 | 75931 |
| 2023-08-14 | -73.47 | $18.98 | 11200 |
| 2023-08-11 | -87.76 | $18.91 | 31633 |
| 2023-08-10 | -86.96 | $18.94 | 41401 |
| 2023-08-09 | -90.70 | $18.95 | 15500 |
| 2023-08-08 | -60.47 | $19.08 | 46209 |
| 2023-08-07 | -28.17 | $19.14 | 31906 |
| 2023-08-04 | -48.81 | $18.93 | 4400 |
| 2023-08-03 | -38.89 | $18.99 | 25739 |
| 2023-08-02 | -26.67 | $19.06 | 45100 |
| 2023-08-01 | -5.71 | $19.28 | 52406 |
| 2023-07-31 | -9.52 | $19.24 | 6500 |
| 2023-07-28 | -13.33 | $19.20 | 17700 |
| 2023-07-27 | -24.76 | $19.08 | 14942 |
| 2023-07-26 | -16.36 | $19.16 | 66600 |
| 2023-07-25 | -20.77 | $19.07 | 3700 |
| 2023-07-24 | -17.99 | $19.09 | 64800 |
| 2023-07-21 | -20.00 | $19.06 | 31400 |
| 2023-07-20 | -15.00 | $19.13 | 198302 |
| 2023-07-19 | -5.71 | $19.26 | 31541 |
| 2023-07-18 | -1.59 | $19.18 | 48200 |
| 2023-07-17 | -6.61 | $19.07 | 18649 |
| 2023-07-14 | -11.57 | $19.01 | 46700 |
| 2023-07-13 | 0.00 | $19.15 | 15200 |
| 2023-07-12 | -3.88 | $18.93 | 31600 |
| 2023-07-11 | 0.00 | $18.77 | 47403 |
| 2023-07-10 | -11.90 | $18.54 | 32229 |
| 2023-07-07 | -20.43 | $18.45 | 7846 |
| 2023-07-06 | -22.58 | $18.43 | 15049 |
| 2023-07-05 | -6.45 | $18.58 | 15300 |
| 2023-07-03 | 0.00 | $18.64 | 4900 |
| 2023-06-30 | -3.03 | $18.60 | 17900 |
| 2023-06-29 | 0.00 | $18.40 | 22000 |
| 2023-06-28 | -2.73 | $18.27 | 2500 |
| 2023-06-27 | -5.45 | $18.24 | 9021 |
| 2023-06-26 | -31.82 | $17.95 | 12102 |
| 2023-06-23 | -22.69 | $18.03 | 63300 |
| 2023-06-22 | -20.17 | $18.06 | 19005 |
| 2023-06-21 | -25.21 | $18.00 | 16419 |
| 2023-06-20 | -15.97 | $18.11 | 49828 |
| 2023-06-16 | -13.45 | $18.14 | 73200 |
| 2023-06-15 | -0.84 | $18.29 | 31100 |
| 2023-06-14 | -12.04 | $18.06 | 24007 |
| 2023-06-13 | -2.04 | $18.07 | 33301 |
| 2023-06-12 | 0.00 | $17.97 | 14208 |
| 2023-06-09 | -13.75 | $17.80 | 13605 |
| 2023-06-08 | -12.50 | $17.81 | 15815 |
| 2023-06-07 | -13.25 | $17.80 | 27225 |
| 2023-06-06 | -2.60 | $17.83 | 57300 |
| 2023-06-05 | -15.49 | $17.68 | 135400 |
| 2023-06-02 | -1.41 | $17.78 | 12921 |
| 2023-06-01 | -31.03 | $17.44 | 18300 |
| 2023-05-31 | -49.43 | $17.28 | 6704 |
| 2023-05-30 | -34.48 | $17.41 | 32600 |
| 2023-05-26 | -28.74 | $17.46 | 5200 |
| 2023-05-25 | -62.07 | $17.17 | 147700 |
| 2023-05-24 | -57.47 | $17.21 | 34900 |
| 2023-05-23 | -36.78 | $17.39 | 87000 |
| 2023-05-22 | -6.90 | $17.65 | 20001 |
| 2023-05-19 | -10.34 | $17.62 | 8100 |
| 2023-05-18 | 0.00 | $17.69 | 35400 |
| 2023-05-17 | -10.53 | $17.52 | 12328 |
| 2023-05-16 | -47.37 | $17.24 | 36427 |
| 2023-05-15 | -36.84 | $17.32 | 102400 |
| 2023-05-12 | -50.00 | $17.22 | 100600 |
| 2023-05-11 | -46.05 | $17.25 | 109100 |
| 2023-05-10 | -47.37 | $17.24 | 65839 |
| 2023-05-09 | -53.95 | $17.19 | 31044 |
| 2023-05-08 | -50.00 | $17.22 | 21602 |
| 2023-05-05 | -53.95 | $17.19 | 6000 |
| 2023-05-04 | -92.11 | $16.90 | 37822 |
| 2023-05-03 | -68.49 | $17.10 | 96800 |
| 2023-05-02 | -46.58 | $17.26 | 69514 |
| 2023-05-01 | -9.59 | $17.53 | 78300 |
| 2023-04-28 | 0.00 | $17.51 | 13600 |
| 2023-04-27 | -9.52 | $17.36 | 50400 |
| 2023-04-26 | -61.04 | $16.95 | 79249 |
| 2023-04-25 | -39.00 | $17.03 | 400 |
| 2023-04-24 | -8.00 | $17.34 | 727 |
| 2023-04-21 | -6.42 | $17.35 | 51715 |
| 2023-04-20 | -13.76 | $17.27 | 181734 |
| 2023-04-19 | -5.50 | $17.36 | 56108 |
| 2023-04-18 | -3.67 | $17.38 | 39600 |
| 2023-04-17 | -1.98 | $17.32 | 64539 |
| 2023-04-14 | -8.65 | $17.25 | 107247 |
| 2023-04-13 | -3.09 | $17.19 | 56507 |
| 2023-04-12 | -23.85 | $16.96 | 28500 |
| 2023-04-11 | -16.51 | $17.04 | 3547 |
| 2023-04-10 | -14.39 | $17.03 | 59800 |
| 2023-04-06 | -18.94 | $16.97 | 155300 |
| 2023-04-05 | -20.45 | $16.95 | 274900 |
| 2023-04-04 | -13.64 | $17.04 | 169100 |
| 2023-04-03 | -4.35 | $17.22 | 82314 |
| 2023-03-31 | -13.10 | $17.16 | 11700 |
| 2023-03-30 | -34.48 | $16.85 | 6146 |
| 2023-03-29 | -38.62 | $16.79 | 6530 |
| 2023-03-28 | -55.17 | $16.55 | 31047 |
| 2023-03-27 | -53.10 | $16.58 | 9940 |
| 2023-03-24 | -58.62 | $16.50 | 48600 |
| 2023-03-23 | -59.31 | $16.49 | 7100 |
| 2023-03-22 | -57.93 | $16.51 | 21100 |
| 2023-03-21 | -39.31 | $16.78 | 8300 |
| 2023-03-20 | -60.69 | $16.47 | 13900 |
| 2023-03-17 | -70.59 | $16.35 | 15025 |
| 2023-03-16 | -60.67 | $16.60 | 85543 |
| 2023-03-15 | -77.65 | $16.30 | 37537 |
| 2023-03-14 | -71.51 | $16.41 | 29900 |
| 2023-03-13 | -87.71 | $16.12 | 44200 |
| 2023-03-10 | -97.32 | $16.24 | 71300 |
| 2023-03-09 | -100.00 | $16.61 | 18303 |
| 2023-03-08 | -63.72 | $17.08 | 89407 |
| 2023-03-07 | -69.83 | $17.02 | 82907 |
| 2023-03-06 | -52.59 | $17.22 | 57743 |
| 2023-03-03 | -52.07 | $17.25 | 29200 |
| 2023-03-02 | -78.91 | $16.94 | 80100 |
| 2023-03-01 | -90.63 | $16.79 | 78400 |
| 2023-02-28 | -83.59 | $16.88 | 8621 |
| 2023-02-27 | -85.94 | $16.85 | 27415 |
| 2023-02-24 | -89.06 | $16.81 | 20330 |
| 2023-02-23 | -87.96 | $17.00 | 44800 |
| 2023-02-22 | -64.38 | $17.01 | 184434 |
| 2023-02-21 | -63.70 | $17.02 | 57100 |
| 2023-02-17 | -35.62 | $17.43 | 63031 |
| 2023-02-16 | -27.67 | $17.51 | 143600 |
| 2023-02-15 | -14.77 | $17.69 | 97700 |
| 2023-02-14 | -21.59 | $17.57 | 208100 |
| 2023-02-13 | -23.30 | $17.54 | 185437 |
| 2023-02-10 | -33.52 | $17.36 | 166632 |
| 2023-02-09 | -31.25 | $17.40 | 60703 |
| 2023-02-08 | -21.59 | $17.57 | 167500 |
| 2023-02-07 | -8.52 | $17.80 | 245501 |
| 2023-02-06 | -19.89 | $17.60 | 72447 |
| 2023-02-03 | -12.87 | $17.69 | 188800 |
| 2023-02-02 | -5.48 | $17.83 | 48000 |
| 2023-02-01 | -7.61 | $17.46 | 616130 |
| 2023-01-31 | -1.21 | $17.23 | 327600 |
| 2023-01-30 | -16.20 | $16.96 | 1.3M |
| 2023-01-27 | -7.26 | $17.12 | 393300 |
| 2023-01-26 | 0.00 | $17.09 | 4.4M |
| 2023-01-25 | -2.58 | $16.89 | 4.5M |
| 2023-01-24 | -5.16 | $16.85 | 279643 |
| 2023-01-23 | -4.85 | $16.85 | 579900 |
| 2023-01-20 | -5.48 | $16.66 | 59405 |
| 2023-01-19 | -33.56 | $16.25 | 125000 |
| 2023-01-18 | -22.60 | $16.41 | 51632 |
| 2023-01-17 | -5.48 | $16.66 | 63000 |
| 2023-01-13 | -1.41 | $16.68 | 80138 |
| 2023-01-12 | 0.00 | $16.68 | 9430 |
| 2023-01-11 | -7.97 | $16.55 | 116348 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.39
2026-07-24
Close Price
$28.44
Vol: 11637Average Directional Index - Detailed Analysis
Minimum
4.33
Average
20.85
Maximum
54.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 13.39 | $28.44 | 11637 |
| 2026-07-23 | 13.59 | $28.32 | 45947 |
| 2026-07-22 | 14.04 | $28.39 | 18300 |
| 2026-07-21 | 14.18 | $28.38 | 5847 |
| 2026-07-20 | 14.28 | $28.46 | 24500 |
| 2026-07-17 | 14.22 | $28.58 | 26400 |
| 2026-07-16 | 13.97 | $28.90 | 10800 |
| 2026-07-15 | 13.26 | $28.67 | 22200 |
| 2026-07-14 | 12.71 | $28.54 | 7650 |
| 2026-07-13 | 12.36 | $28.58 | 6032 |
| 2026-07-10 | 11.97 | $28.58 | 44200 |
| 2026-07-09 | 11.64 | $28.36 | 2827 |
| 2026-07-08 | 11.58 | $28.25 | 27319 |
| 2026-07-07 | 11.17 | $28.49 | 11643 |
| 2026-07-06 | 10.15 | $28.59 | 32500 |
| 2026-07-02 | 9.28 | $28.44 | 8800 |
| 2026-07-01 | 8.58 | $28.21 | 21400 |
| 2026-06-30 | 7.93 | $27.95 | 21500 |
| 2026-06-29 | 7.76 | $27.74 | 3200 |
| 2026-06-26 | 7.95 | $27.59 | 15406 |
| 2026-06-25 | 8.33 | $27.50 | 9800 |
| 2026-06-24 | 8.73 | $27.42 | 48440 |
| 2026-06-23 | 8.88 | $27.19 | 46507 |
| 2026-06-22 | 8.66 | $27.36 | 32500 |
| 2026-06-18 | 8.62 | $27.68 | 82900 |
| 2026-06-17 | 9.04 | $27.42 | 26900 |
| 2026-06-16 | 9.49 | $27.99 | 18000 |
| 2026-06-15 | 8.86 | $27.96 | 13836 |
| 2026-06-12 | 8.20 | $27.74 | 14700 |
| 2026-06-11 | 7.92 | $27.63 | 38400 |
| 2026-06-10 | 8.02 | $27.37 | 10400 |
| 2026-06-09 | 7.96 | $27.75 | 3807 |
| 2026-06-08 | 7.99 | $27.37 | 6647 |
| 2026-06-05 | 8.39 | $27.48 | 9836 |
| 2026-06-04 | 8.62 | $27.81 | 16000 |
| 2026-06-03 | 8.46 | $27.50 | 50908 |
| 2026-06-02 | 8.89 | $27.60 | 17400 |
| 2026-06-01 | 9.35 | $27.80 | 11945 |
| 2026-05-29 | 9.42 | $27.83 | 21312 |
| 2026-05-28 | 9.22 | $27.73 | 475819 |
| 2026-05-27 | 9.30 | $27.56 | 14700 |
| 2026-05-26 | 9.49 | $27.60 | 26030 |
| 2026-05-22 | 9.66 | $27.53 | 30700 |
| 2026-05-21 | 10.01 | $27.37 | 51706 |
| 2026-05-20 | 10.32 | $27.31 | 121811 |
| 2026-05-19 | 10.85 | $27.16 | 39709 |
| 2026-05-18 | 11.25 | $27.40 | 13000 |
| 2026-05-15 | 11.48 | $27.15 | 30818 |
| 2026-05-14 | 12.05 | $27.36 | 27100 |
| 2026-05-13 | 12.49 | $27.18 | 11709 |
| 2026-05-12 | 12.91 | $27.30 | 32000 |
| 2026-05-11 | 13.42 | $27.25 | 25100 |
| 2026-05-08 | 14.02 | $27.43 | 48100 |
| 2026-05-07 | 14.61 | $27.48 | 83700 |
| 2026-05-06 | 15.15 | $27.55 | 167407 |
| 2026-05-05 | 15.71 | $27.37 | 6524 |
| 2026-05-04 | 16.47 | $27.15 | 19441 |
| 2026-05-01 | 17.27 | $27.35 | 16434 |
| 2026-04-30 | 17.94 | $27.37 | 10041 |
| 2026-04-29 | 18.74 | $26.97 | 50119 |
| 2026-04-28 | 19.47 | $27.11 | 1800 |
| 2026-04-27 | 20.43 | $27.23 | 10400 |
| 2026-04-24 | 21.30 | $27.37 | 4124 |
| 2026-04-23 | 22.11 | $27.24 | 17200 |
| 2026-04-22 | 22.98 | $27.45 | 9739 |
| 2026-04-21 | 23.54 | $27.35 | 18100 |
| 2026-04-20 | 24.14 | $27.50 | 44900 |
| 2026-04-17 | 24.99 | $27.48 | 36325 |
| 2026-04-16 | 25.88 | $27.13 | 34841 |
| 2026-04-15 | 27.20 | $27.17 | 20400 |
| 2026-04-14 | 28.61 | $27.10 | 10900 |
| 2026-04-13 | 29.96 | $26.91 | 25300 |
| 2026-04-10 | 31.15 | $26.51 | 13800 |
| 2026-04-09 | 31.97 | $26.61 | 11900 |
| 2026-04-08 | 32.84 | $26.56 | 52700 |
| 2026-04-07 | 33.85 | $25.75 | 18737 |
| 2026-04-06 | 33.65 | $25.67 | 23400 |
| 2026-04-02 | 33.54 | $25.52 | 19100 |
| 2026-04-01 | 33.43 | $25.48 | 46200 |
| 2026-03-31 | 33.61 | $25.45 | 17000 |
| 2026-03-30 | 33.48 | $24.82 | 23500 |
| 2026-03-27 | 32.40 | $24.80 | 5142 |
| 2026-03-26 | 31.29 | $25.31 | 14543 |
| 2026-03-25 | 30.44 | $25.80 | 27547 |
| 2026-03-24 | 29.93 | $25.70 | 45324 |
| 2026-03-23 | 29.34 | $25.80 | 18500 |
| 2026-03-20 | 28.92 | $25.52 | 29500 |
| 2026-03-19 | 27.73 | $25.75 | 48400 |
| 2026-03-18 | 26.58 | $25.83 | 7600 |
| 2026-03-17 | 25.55 | $26.24 | 114100 |
| 2026-03-16 | 24.82 | $26.21 | 13900 |
| 2026-03-13 | 23.63 | $25.97 | 65500 |
| 2026-03-12 | 22.32 | $26.03 | 10736 |
| 2026-03-11 | 21.00 | $26.44 | 24018 |
| 2026-03-10 | 19.61 | $26.65 | 35916 |
| 2026-03-09 | 18.74 | $26.86 | 32000 |
| 2026-03-06 | 17.81 | $26.77 | 8525 |
| 2026-03-05 | 17.20 | $27.21 | 16700 |
| 2026-03-04 | 17.10 | $27.44 | 79500 |
| 2026-03-03 | 17.22 | $27.21 | 40700 |
| 2026-03-02 | 16.95 | $27.45 | 59100 |
| 2026-02-27 | 17.40 | $27.58 | 16949 |
| 2026-02-26 | 17.96 | $27.54 | 64832 |
| 2026-02-25 | 18.48 | $27.44 | 18700 |
| 2026-02-24 | 18.83 | $27.25 | 13601 |
| 2026-02-23 | 18.84 | $26.81 | 46113 |
| 2026-02-20 | 18.58 | $27.22 | 110300 |
| 2026-02-19 | 18.75 | $27.05 | 26936 |
| 2026-02-18 | 18.41 | $27.10 | 63400 |
| 2026-02-17 | 18.05 | $26.87 | 21806 |
| 2026-02-13 | 17.16 | $26.90 | 42200 |
| 2026-02-12 | 16.46 | $26.81 | 11534 |
| 2026-02-11 | 15.71 | $27.21 | 8912 |
| 2026-02-10 | 15.58 | $27.38 | 6600 |
| 2026-02-09 | 15.74 | $27.51 | 16323 |
| 2026-02-06 | 16.07 | $27.65 | 4027 |
| 2026-02-05 | 16.42 | $27.31 | 28730 |
| 2026-02-04 | 16.59 | $27.62 | 21900 |
| 2026-02-03 | 17.14 | $27.59 | 39244 |
| 2026-02-02 | 17.72 | $27.89 | 47600 |
| 2026-01-30 | 18.36 | $27.74 | 17300 |
| 2026-01-29 | 19.16 | $28.00 | 21000 |
| 2026-01-28 | 19.82 | $28.14 | 14627 |
| 2026-01-27 | 19.64 | $28.11 | 12714 |
| 2026-01-26 | 19.51 | $28.09 | 44545 |
| 2026-01-23 | 19.38 | $28.00 | 63304 |
| 2026-01-22 | 19.39 | $28.05 | 17200 |
| 2026-01-21 | 19.31 | $27.79 | 42403 |
| 2026-01-20 | 19.59 | $27.44 | 12500 |
| 2026-01-16 | 20.14 | $28.02 | 10949 |
| 2026-01-15 | 19.47 | $28.00 | 48501 |
| 2026-01-14 | 18.76 | $27.82 | 7000 |
| 2026-01-13 | 18.41 | $27.77 | 31520 |
| 2026-01-12 | 18.07 | $27.91 | 17914 |
| 2026-01-09 | 17.42 | $27.89 | 29900 |
| 2026-01-08 | 16.76 | $27.63 | 15645 |
| 2026-01-07 | 16.37 | $27.55 | 157539 |
| 2026-01-06 | 15.82 | $27.72 | 187400 |
| 2026-01-05 | 15.10 | $27.48 | 82240 |
| 2026-01-02 | 14.69 | $26.97 | 64020 |
| 2025-12-31 | 15.09 | $26.99 | 30941 |
| 2025-12-30 | 15.20 | $27.17 | 28804 |
| 2025-12-29 | 14.84 | $27.18 | 29400 |
| 2025-12-26 | 14.54 | $27.22 | 8900 |
| 2025-12-24 | 14.09 | $27.21 | 34449 |
| 2025-12-23 | 13.61 | $27.12 | 31524 |
| 2025-12-22 | 13.29 | $27.12 | 58436 |
| 2025-12-19 | 12.97 | $26.93 | 27903 |
| 2025-12-18 | 12.91 | $26.81 | 237000 |
| 2025-12-17 | 12.94 | $26.65 | 10900 |
| 2025-12-16 | 12.98 | $26.80 | 28948 |
| 2025-12-15 | 13.11 | $26.91 | 31001 |
| 2025-12-12 | 12.95 | $26.95 | 18402 |
| 2025-12-11 | 12.64 | $27.09 | 32500 |
| 2025-12-10 | 12.31 | $26.87 | 21119 |
| 2025-12-09 | 12.20 | $26.60 | 8700 |
| 2025-12-08 | 12.51 | $26.59 | 20702 |
| 2025-12-05 | 12.82 | $26.80 | 63800 |
| 2025-12-04 | 12.83 | $26.64 | 31201 |
| 2025-12-03 | 13.23 | $26.56 | 107900 |
| 2025-12-02 | 13.75 | $26.37 | 32200 |
| 2025-12-01 | 14.40 | $26.37 | 20940 |
| 2025-11-28 | 15.14 | $26.50 | 189971 |
| 2025-11-26 | 15.83 | $26.39 | 190000 |
| 2025-11-25 | 16.61 | $26.32 | 9100 |
| 2025-11-24 | 17.25 | $25.63 | 19946 |
| 2025-11-21 | 16.76 | $25.40 | 60900 |
| 2025-11-20 | 15.90 | $24.96 | 19147 |
| 2025-11-19 | 15.00 | $25.39 | 57325 |
| 2025-11-18 | 14.40 | $25.36 | 43622 |
| 2025-11-17 | 13.78 | $25.44 | 78000 |
| 2025-11-14 | 13.34 | $25.77 | 8300 |
| 2025-11-13 | 13.15 | $25.85 | 34217 |
| 2025-11-12 | 13.25 | $26.20 | 22700 |
| 2025-11-11 | 13.92 | $26.10 | 33000 |
| 2025-11-10 | 14.34 | $25.92 | 22646 |
| 2025-11-07 | 14.45 | $25.60 | 22700 |
| 2025-11-06 | 13.81 | $25.54 | 28500 |
| 2025-11-05 | 13.30 | $25.96 | 56438 |
| 2025-11-04 | 13.30 | $25.79 | 26800 |
| 2025-11-03 | 13.07 | $25.89 | 51621 |
| 2025-10-31 | 12.94 | $26.00 | 24633 |
| 2025-10-30 | 13.19 | $25.82 | 136600 |
| 2025-10-29 | 13.45 | $25.98 | 30500 |
| 2025-10-28 | 13.97 | $26.43 | 52941 |
| 2025-10-27 | 13.81 | $26.65 | 17100 |
| 2025-10-24 | 13.27 | $26.53 | 19100 |
| 2025-10-23 | 12.82 | $26.38 | 88335 |
| 2025-10-22 | 12.65 | $26.27 | 36537 |
| 2025-10-21 | 12.51 | $26.38 | 17100 |
| 2025-10-20 | 12.21 | $26.26 | 243300 |
| 2025-10-17 | 12.07 | $25.89 | 78504 |
| 2025-10-16 | 12.67 | $25.78 | 31032 |
| 2025-10-15 | 13.30 | $25.94 | 53333 |
| 2025-10-14 | 13.71 | $25.83 | 64930 |
| 2025-10-13 | 14.42 | $25.76 | 24800 |
| 2025-10-10 | 14.74 | $25.49 | 32014 |
| 2025-10-09 | 15.07 | $26.07 | 37147 |
| 2025-10-08 | 15.08 | $26.24 | 183500 |
| 2025-10-07 | 15.06 | $25.99 | 25324 |
| 2025-10-06 | 15.04 | $26.18 | 26130 |
| 2025-10-03 | 14.74 | $25.97 | 63000 |
| 2025-10-02 | 14.84 | $25.89 | 54039 |
| 2025-10-01 | 15.26 | $25.79 | 30002 |
| 2025-09-30 | 15.93 | $25.67 | 69400 |
| 2025-09-29 | 16.55 | $25.63 | 44300 |
| 2025-09-26 | 17.41 | $25.62 | 29800 |
| 2025-09-25 | 18.22 | $25.43 | 36800 |
| 2025-09-24 | 18.55 | $25.73 | 35700 |
| 2025-09-23 | 19.29 | $25.87 | 78900 |
| 2025-09-22 | 19.69 | $26.05 | 32600 |
| 2025-09-19 | 19.68 | $26.08 | 35516 |
| 2025-09-18 | 19.49 | $26.15 | 35502 |
| 2025-09-17 | 19.15 | $26.04 | 19900 |
| 2025-09-16 | 18.87 | $26.03 | 52500 |
| 2025-09-15 | 18.77 | $26.01 | 34117 |
| 2025-09-12 | 18.46 | $25.98 | 47300 |
| 2025-09-11 | 18.14 | $26.18 | 23900 |
| 2025-09-10 | 17.65 | $25.98 | 23102 |
| 2025-09-09 | 17.31 | $25.91 | 23100 |
| 2025-09-08 | 17.29 | $25.90 | 18307 |
| 2025-09-05 | 17.32 | $25.84 | 25300 |
| 2025-09-04 | 17.35 | $25.84 | 47029 |
| 2025-09-03 | 17.68 | $25.69 | 41945 |
| 2025-09-02 | 18.28 | $25.67 | 13339 |
| 2025-08-29 | 19.03 | $25.87 | 15700 |
| 2025-08-28 | 18.91 | $26.04 | 38000 |
| 2025-08-27 | 18.63 | $25.95 | 23400 |
| 2025-08-26 | 18.48 | $25.90 | 4200 |
| 2025-08-25 | 18.44 | $25.91 | 20237 |
| 2025-08-22 | 18.23 | $26.07 | 9200 |
| 2025-08-21 | 18.01 | $25.63 | 32500 |
| 2025-08-20 | 18.56 | $25.72 | 19300 |
| 2025-08-19 | 19.13 | $25.75 | 23500 |
| 2025-08-18 | 19.29 | $25.79 | 54600 |
| 2025-08-15 | 19.31 | $25.87 | 23911 |
| 2025-08-14 | 19.12 | $25.99 | 14219 |
| 2025-08-13 | 18.87 | $26.07 | 45600 |
| 2025-08-12 | 18.41 | $25.85 | 17300 |
| 2025-08-11 | 18.29 | $25.53 | 22300 |
| 2025-08-08 | 18.51 | $25.64 | 17035 |
| 2025-08-07 | 18.75 | $25.46 | 29000 |
| 2025-08-06 | 19.00 | $25.40 | 40100 |
| 2025-08-05 | 19.73 | $25.22 | 85500 |
| 2025-08-04 | 20.66 | $25.24 | 33200 |
| 2025-08-01 | 21.65 | $24.99 | 17101 |
| 2025-07-31 | 22.40 | $25.46 | 14700 |
| 2025-07-30 | 22.59 | $25.50 | 91944 |
| 2025-07-29 | 22.84 | $25.60 | 29830 |
| 2025-07-28 | 22.52 | $25.66 | 19300 |
| 2025-07-25 | 22.12 | $25.75 | 15600 |
| 2025-07-24 | 21.60 | $25.61 | 24200 |
| 2025-07-23 | 21.22 | $25.54 | 80326 |
| 2025-07-22 | 20.99 | $25.42 | 36816 |
| 2025-07-21 | 20.94 | $25.35 | 15300 |
| 2025-07-18 | 20.66 | $25.35 | 38500 |
| 2025-07-17 | 20.38 | $25.39 | 10700 |
| 2025-07-16 | 20.20 | $25.18 | 13841 |
| 2025-07-15 | 20.36 | $25.16 | 34900 |
| 2025-07-14 | 20.17 | $25.31 | 32200 |
| 2025-07-11 | 19.88 | $25.24 | 11245 |
| 2025-07-10 | 19.45 | $25.43 | 8800 |
| 2025-07-09 | 18.84 | $25.27 | 19900 |
| 2025-07-08 | 18.48 | $25.20 | 22723 |
| 2025-07-07 | 18.19 | $25.18 | 27006 |
| 2025-07-03 | 17.87 | $25.35 | 13200 |
| 2025-07-02 | 17.00 | $25.24 | 15739 |
| 2025-07-01 | 16.23 | $25.11 | 18842 |
| 2025-06-30 | 15.54 | $25.04 | 14111 |
| 2025-06-27 | 14.96 | $24.91 | 18800 |
| 2025-06-26 | 14.37 | $24.80 | 48400 |
| 2025-06-25 | 14.04 | $24.62 | 11249 |
| 2025-06-24 | 13.89 | $24.67 | 46600 |
| 2025-06-23 | 13.74 | $24.27 | 27740 |
| 2025-06-20 | 14.23 | $24.05 | 10759 |
| 2025-06-18 | 14.85 | $24.10 | 34742 |
| 2025-06-17 | 15.36 | $24.24 | 44800 |
| 2025-06-16 | 15.64 | $24.43 | 11200 |
| 2025-06-13 | 15.56 | $24.14 | 16012 |
| 2025-06-12 | 15.72 | $24.50 | 16500 |
| 2025-06-11 | 15.49 | $24.35 | 69200 |
| 2025-06-10 | 15.14 | $24.40 | 8805 |
| 2025-06-09 | 14.84 | $24.33 | 30100 |
| 2025-06-06 | 14.53 | $24.26 | 27149 |
| 2025-06-05 | 14.39 | $24.01 | 170000 |
| 2025-06-04 | 14.43 | $23.98 | 15800 |
| 2025-06-03 | 14.63 | $23.96 | 63800 |
| 2025-06-02 | 14.92 | $23.77 | 25942 |
| 2025-05-30 | 15.53 | $23.84 | 6049 |
| 2025-05-29 | 15.97 | $23.74 | 103500 |
| 2025-05-28 | 16.44 | $23.77 | 13700 |
| 2025-05-27 | 16.70 | $23.94 | 39100 |
| 2025-05-23 | 16.99 | $23.50 | 9543 |
| 2025-05-22 | 17.80 | $23.68 | 29500 |
| 2025-05-21 | 18.43 | $23.67 | 39925 |
| 2025-05-20 | 19.05 | $24.05 | 29100 |
| 2025-05-19 | 19.26 | $24.14 | 51030 |
| 2025-05-16 | 19.47 | $24.06 | 47800 |
| 2025-05-15 | 19.79 | $23.84 | 17900 |
| 2025-05-14 | 20.31 | $23.90 | 18000 |
| 2025-05-13 | 20.79 | $23.99 | 41900 |
| 2025-05-12 | 21.18 | $23.77 | 86908 |
| 2025-05-09 | 21.84 | $23.09 | 32400 |
| 2025-05-08 | 22.71 | $23.10 | 44700 |
| 2025-05-07 | 23.69 | $22.95 | 77600 |
| 2025-05-06 | 24.36 | $22.90 | 56700 |
| 2025-05-05 | 25.08 | $23.05 | 25436 |
| 2025-05-02 | 25.97 | $23.13 | 42000 |
| 2025-05-01 | 27.00 | $22.78 | 53300 |
| 2025-04-30 | 27.89 | $22.79 | 30120 |
| 2025-04-29 | 28.54 | $22.75 | 75200 |
| 2025-04-28 | 29.37 | $22.62 | 32519 |
| 2025-04-25 | 30.12 | $22.57 | 13524 |
| 2025-04-24 | 30.78 | $22.55 | 68402 |
| 2025-04-23 | 31.47 | $22.27 | 31800 |
| 2025-04-22 | 32.20 | $21.91 | 40414 |
| 2025-04-21 | 32.12 | $21.36 | 32000 |
| 2025-04-17 | 31.49 | $21.76 | 32134 |
| 2025-04-16 | 31.21 | $21.73 | 64700 |
| 2025-04-15 | 30.91 | $22.12 | 102132 |
| 2025-04-14 | 31.01 | $22.14 | 24900 |
| 2025-04-11 | 31.11 | $22.02 | 11746 |
| 2025-04-10 | 30.80 | $21.62 | 80647 |
| 2025-04-09 | 30.39 | $22.52 | 154949 |
| 2025-04-08 | 29.96 | $20.83 | 65200 |
| 2025-04-07 | 28.40 | $21.15 | 118149 |
| 2025-04-04 | 26.75 | $21.21 | 117948 |
| 2025-04-03 | 25.38 | $22.34 | 21400 |
| 2025-04-02 | 24.70 | $23.47 | 80700 |
| 2025-04-01 | 24.89 | $23.23 | 47243 |
| 2025-03-31 | 24.56 | $23.19 | 85823 |
| 2025-03-28 | 24.21 | $23.11 | 25400 |
| 2025-03-27 | 24.11 | $23.54 | 32348 |
| 2025-03-26 | 24.54 | $23.55 | 48418 |
| 2025-03-25 | 25.08 | $23.73 | 17103 |
| 2025-03-24 | 25.96 | $23.67 | 73700 |
| 2025-03-21 | 26.65 | $23.32 | 51249 |
| 2025-03-20 | 26.55 | $23.31 | 35841 |
| 2025-03-19 | 26.63 | $23.36 | 76225 |
| 2025-03-18 | 26.61 | $23.19 | 36430 |
| 2025-03-17 | 26.04 | $23.37 | 105200 |
| 2025-03-14 | 25.50 | $23.19 | 93300 |
| 2025-03-13 | 24.21 | $22.82 | 267200 |
| 2025-03-12 | 22.72 | $23.13 | 103707 |
| 2025-03-11 | 21.41 | $23.11 | 46700 |
| 2025-03-10 | 19.89 | $23.32 | 24000 |
| 2025-03-07 | 18.44 | $23.83 | 28003 |
| 2025-03-06 | 17.20 | $23.74 | 160500 |
| 2025-03-05 | 16.17 | $23.97 | 40000 |
| 2025-03-04 | 15.09 | $23.68 | 147230 |
| 2025-03-03 | 13.83 | $24.04 | 74900 |
| 2025-02-28 | 13.02 | $24.39 | 54600 |
| 2025-02-27 | 12.34 | $24.15 | 22100 |
| 2025-02-26 | 11.72 | $24.45 | 81014 |
| 2025-02-25 | 11.50 | $24.57 | 52900 |
| 2025-02-24 | 11.05 | $24.59 | 52022 |
| 2025-02-21 | 10.87 | $24.63 | 37000 |
| 2025-02-20 | 10.83 | $25.06 | 57200 |
| 2025-02-19 | 11.29 | $25.13 | 48700 |
| 2025-02-18 | 11.87 | $25.08 | 27100 |
| 2025-02-14 | 12.39 | $24.96 | 23128 |
| 2025-02-13 | 13.03 | $25.04 | 50102 |
| 2025-02-12 | 13.71 | $24.87 | 43300 |
| 2025-02-11 | 14.17 | $25.02 | 48109 |
| 2025-02-10 | 14.72 | $25.05 | 11900 |
| 2025-02-07 | 15.28 | $24.96 | 42600 |
| 2025-02-06 | 15.87 | $25.18 | 101800 |
| 2025-02-05 | 16.23 | $24.99 | 24700 |
| 2025-02-04 | 16.94 | $24.98 | 47000 |
| 2025-02-03 | 17.45 | $24.95 | 36400 |
| 2025-01-31 | 18.02 | $25.13 | 65000 |
| 2025-01-30 | 17.64 | $25.16 | 49221 |
| 2025-01-29 | 17.37 | $24.86 | 10538 |
| 2025-01-28 | 17.55 | $24.90 | 39340 |
| 2025-01-27 | 17.74 | $24.90 | 29000 |
| 2025-01-24 | 18.06 | $24.92 | 172717 |
| 2025-01-23 | 18.03 | $24.90 | 105500 |
| 2025-01-22 | 18.09 | $24.78 | 30800 |
| 2025-01-21 | 18.26 | $24.67 | 37200 |
| 2025-01-17 | 18.67 | $24.32 | 45600 |
| 2025-01-16 | 19.62 | $24.09 | 38700 |
| 2025-01-15 | 20.25 | $23.99 | 56029 |
| 2025-01-14 | 20.77 | $23.64 | 70929 |
| 2025-01-13 | 20.55 | $23.57 | 23703 |
| 2025-01-10 | 19.96 | $23.55 | 79604 |
| 2025-01-08 | 19.49 | $23.89 | 37600 |
| 2025-01-07 | 19.34 | $23.91 | 13800 |
| 2025-01-06 | 19.40 | $24.06 | 37917 |
| 2025-01-03 | 19.75 | $23.93 | 59500 |
| 2025-01-02 | 19.45 | $23.75 | 110800 |
| 2024-12-31 | 19.13 | $23.76 | 137700 |
| 2024-12-30 | 18.92 | $23.85 | 38500 |
| 2024-12-27 | 18.70 | $24.06 | 91200 |
| 2024-12-26 | 18.83 | $24.34 | 45021 |
| 2024-12-24 | 19.61 | $24.27 | 17718 |
| 2024-12-23 | 20.22 | $24.10 | 10000 |
| 2024-12-20 | 20.46 | $24.02 | 9626 |
| 2024-12-19 | 20.72 | $23.76 | 32631 |
| 2024-12-18 | 20.72 | $23.79 | 15000 |
| 2024-12-17 | 20.82 | $24.39 | 228416 |
| 2024-12-16 | 21.88 | $24.60 | 26447 |
| 2024-12-13 | 22.26 | $24.50 | 33905 |
| 2024-12-12 | 22.74 | $24.67 | 45000 |
| 2024-12-11 | 22.69 | $24.70 | 50300 |
| 2024-12-10 | 22.48 | $24.54 | 95105 |
| 2024-12-09 | 22.56 | $24.55 | 87908 |
| 2024-12-06 | 22.44 | $24.68 | 25911 |
| 2024-12-05 | 21.98 | $24.59 | 143200 |
| 2024-12-04 | 21.63 | $24.68 | 56100 |
| 2024-12-03 | 21.19 | $24.50 | 14123 |
| 2024-12-02 | 21.03 | $24.45 | 88100 |
| 2024-11-29 | 20.89 | $24.47 | 3335 |
| 2024-11-27 | 20.76 | $24.35 | 30638 |
| 2024-11-26 | 20.67 | $24.46 | 103304 |
| 2024-11-25 | 20.50 | $24.38 | 61600 |
| 2024-11-22 | 20.40 | $24.14 | 14428 |
| 2024-11-21 | 20.74 | $24.05 | 26411 |
| 2024-11-20 | 21.18 | $23.79 | 33400 |
| 2024-11-19 | 22.25 | $23.69 | 46732 |
| 2024-11-18 | 23.37 | $23.82 | 23444 |
| 2024-11-15 | 24.22 | $23.77 | 33327 |
| 2024-11-14 | 25.12 | $24.07 | 18317 |
| 2024-11-13 | 25.26 | $24.28 | 20900 |
| 2024-11-12 | 24.81 | $24.29 | 26300 |
| 2024-11-11 | 24.30 | $24.40 | 8149 |
| 2024-11-08 | 23.50 | $24.29 | 39115 |
| 2024-11-07 | 22.83 | $24.17 | 9245 |
| 2024-11-06 | 22.24 | $24.15 | 145700 |
| 2024-11-05 | 21.71 | $23.58 | 119000 |
| 2024-11-04 | 22.18 | $23.35 | 126001 |
| 2024-11-01 | 22.87 | $23.42 | 28446 |
| 2024-10-31 | 23.46 | $23.25 | 27545 |
| 2024-10-30 | 24.11 | $23.65 | 57900 |
| 2024-10-29 | 23.57 | $23.73 | 47630 |
| 2024-10-28 | 23.14 | $23.70 | 25300 |
| 2024-10-25 | 22.84 | $23.53 | 20601 |
| 2024-10-24 | 22.52 | $23.55 | 10406 |
| 2024-10-23 | 22.50 | $23.46 | 47600 |
| 2024-10-22 | 22.48 | $23.62 | 8800 |
| 2024-10-21 | 22.16 | $23.61 | 11918 |
| 2024-10-18 | 21.43 | $23.80 | 31344 |
| 2024-10-17 | 20.14 | $23.78 | 31600 |
| 2024-10-16 | 18.84 | $23.71 | 23300 |
| 2024-10-15 | 17.57 | $23.63 | 41300 |
| 2024-10-14 | 16.23 | $23.64 | 56100 |
| 2024-10-11 | 14.82 | $23.55 | 3551 |
| 2024-10-10 | 14.14 | $23.33 | 16925 |
| 2024-10-09 | 13.71 | $23.43 | 17216 |
| 2024-10-08 | 13.27 | $23.29 | 29739 |
| 2024-10-07 | 13.04 | $23.13 | 41932 |
| 2024-10-04 | 12.84 | $23.36 | 37943 |
| 2024-10-03 | 12.46 | $23.15 | 42122 |
| 2024-10-02 | 12.48 | $23.18 | 17500 |
| 2024-10-01 | 12.45 | $23.18 | 115000 |
| 2024-09-30 | 12.42 | $23.25 | 79834 |
| 2024-09-27 | 12.38 | $23.22 | 25800 |
| 2024-09-26 | 11.87 | $23.14 | 6100 |
| 2024-09-25 | 11.61 | $22.88 | 14903 |
| 2024-09-24 | 11.81 | $22.94 | 40346 |
| 2024-09-23 | 12.02 | $22.93 | 13439 |
| 2024-09-20 | 12.15 | $22.86 | 26700 |
| 2024-09-19 | 12.33 | $22.95 | 3643 |
| 2024-09-18 | 12.31 | $22.57 | 36500 |
| 2024-09-17 | 12.74 | $22.64 | 28300 |
| 2024-09-16 | 13.18 | $22.58 | 67919 |
| 2024-09-13 | 13.79 | $22.44 | 12732 |
| 2024-09-12 | 14.29 | $22.26 | 14104 |
| 2024-09-11 | 14.32 | $22.09 | 81300 |
| 2024-09-10 | 13.86 | $22.02 | 27200 |
| 2024-09-09 | 13.77 | $22.03 | 9200 |
| 2024-09-06 | 13.87 | $21.80 | 47004 |
| 2024-09-05 | 13.97 | $22.14 | 53200 |
| 2024-09-04 | 14.63 | $22.20 | 17210 |
| 2024-09-03 | 15.30 | $22.38 | 32134 |
| 2024-08-30 | 15.52 | $22.69 | 49726 |
| 2024-08-29 | 15.47 | $22.52 | 47700 |
| 2024-08-28 | 15.26 | $22.49 | 24100 |
| 2024-08-27 | 15.20 | $22.55 | 39823 |
| 2024-08-26 | 14.83 | $22.57 | 37643 |
| 2024-08-23 | 14.37 | $22.58 | 17032 |
| 2024-08-22 | 14.01 | $22.33 | 80100 |
| 2024-08-21 | 13.79 | $22.47 | 20824 |
| 2024-08-20 | 13.44 | $22.26 | 52913 |
| 2024-08-19 | 13.35 | $22.30 | 30341 |
| 2024-08-16 | 13.27 | $22.15 | 83800 |
| 2024-08-15 | 13.37 | $22.07 | 25500 |
| 2024-08-14 | 13.63 | $21.73 | 16400 |
| 2024-08-13 | 14.21 | $21.66 | 19249 |
| 2024-08-12 | 14.63 | $21.37 | 39828 |
| 2024-08-09 | 14.71 | $21.47 | 13600 |
| 2024-08-08 | 14.80 | $21.39 | 15633 |
| 2024-08-07 | 14.66 | $20.96 | 102516 |
| 2024-08-06 | 14.52 | $21.08 | 160135 |
| 2024-08-05 | 14.15 | $20.88 | 38500 |
| 2024-08-02 | 13.21 | $21.45 | 45611 |
| 2024-08-01 | 13.01 | $21.88 | 32038 |
| 2024-07-31 | 13.63 | $22.16 | 65700 |
| 2024-07-30 | 13.64 | $21.98 | 12300 |
| 2024-07-29 | 14.12 | $21.92 | 58800 |
| 2024-07-26 | 14.70 | $21.88 | 56000 |
| 2024-07-25 | 15.43 | $21.60 | 30700 |
| 2024-07-24 | 16.11 | $21.62 | 32516 |
| 2024-07-23 | 16.67 | $22.01 | 497300 |
| 2024-07-22 | 16.81 | $22.05 | 25700 |
| 2024-07-19 | 17.07 | $21.77 | 1314 |
| 2024-07-18 | 17.71 | $22.04 | 37432 |
| 2024-07-17 | 17.91 | $22.20 | 34729 |
| 2024-07-16 | 17.28 | $22.40 | 22230 |
| 2024-07-15 | 16.19 | $22.25 | 12945 |
| 2024-07-12 | 15.11 | $22.23 | 45300 |
| 2024-07-11 | 13.99 | $22.11 | 30815 |
| 2024-07-10 | 13.16 | $22.01 | 77503 |
| 2024-07-09 | 12.63 | $21.83 | 23911 |
| 2024-07-08 | 12.27 | $21.91 | 33842 |
| 2024-07-05 | 11.62 | $21.93 | 13436 |
| 2024-07-03 | 11.09 | $21.81 | 22841 |
| 2024-07-02 | 10.76 | $21.80 | 35216 |
| 2024-07-01 | 10.48 | $21.64 | 57700 |
| 2024-06-28 | 10.38 | $21.66 | 36336 |
| 2024-06-27 | 10.19 | $21.69 | 36800 |
| 2024-06-26 | 10.22 | $21.58 | 47334 |
| 2024-06-25 | 10.46 | $21.65 | 23741 |
| 2024-06-24 | 10.45 | $21.75 | 151138 |
| 2024-06-21 | 10.07 | $21.72 | 141200 |
| 2024-06-20 | 9.92 | $21.70 | 160031 |
| 2024-06-18 | 9.80 | $21.58 | 174636 |
| 2024-06-17 | 9.90 | $21.63 | 192626 |
| 2024-06-14 | 10.00 | $21.43 | 77000 |
| 2024-06-13 | 10.43 | $21.46 | 54500 |
| 2024-06-12 | 10.97 | $21.59 | 18000 |
| 2024-06-11 | 11.09 | $21.42 | 82700 |
| 2024-06-10 | 11.54 | $21.44 | 17722 |
| 2024-06-07 | 12.09 | $21.44 | 102947 |
| 2024-06-06 | 12.65 | $21.49 | 50436 |
| 2024-06-05 | 13.11 | $21.48 | 8700 |
| 2024-06-04 | 13.73 | $21.33 | 40000 |
| 2024-06-03 | 14.14 | $21.32 | 57849 |
| 2024-05-31 | 14.56 | $21.28 | 18000 |
| 2024-05-30 | 14.80 | $21.07 | 38127 |
| 2024-05-29 | 14.47 | $21.17 | 81500 |
| 2024-05-28 | 14.46 | $21.34 | 16500 |
| 2024-05-24 | 14.70 | $21.46 | 36600 |
| 2024-05-23 | 15.32 | $21.39 | 55727 |
| 2024-05-22 | 15.98 | $21.67 | 27529 |
| 2024-05-21 | 16.06 | $21.74 | 41824 |
| 2024-05-20 | 16.30 | $21.82 | 75431 |
| 2024-05-17 | 16.13 | $21.86 | 45400 |
| 2024-05-16 | 16.09 | $21.85 | 30442 |
| 2024-05-15 | 15.98 | $21.88 | 29500 |
| 2024-05-14 | 15.87 | $21.73 | 17423 |
| 2024-05-13 | 16.19 | $21.59 | 25800 |
| 2024-05-10 | 16.71 | $21.67 | 48600 |
| 2024-05-09 | 17.18 | $21.59 | 79000 |
| 2024-05-08 | 17.85 | $21.47 | 66200 |
| 2024-05-07 | 18.76 | $21.43 | 51018 |
| 2024-05-06 | 19.72 | $21.39 | 49700 |
| 2024-05-03 | 20.46 | $21.23 | 41400 |
| 2024-05-02 | 21.01 | $21.05 | 15200 |
| 2024-05-01 | 20.93 | $20.85 | 146839 |
| 2024-04-30 | 20.85 | $20.84 | 13520 |
| 2024-04-29 | 20.78 | $21.15 | 38700 |
| 2024-04-26 | 21.19 | $21.19 | 71709 |
| 2024-04-25 | 21.71 | $21.07 | 43300 |
| 2024-04-24 | 21.94 | $21.26 | 34541 |
| 2024-04-23 | 22.83 | $21.20 | 31400 |
| 2024-04-22 | 23.52 | $20.95 | 9913 |
| 2024-04-19 | 23.81 | $20.82 | 30647 |
| 2024-04-18 | 23.57 | $20.88 | 37300 |
| 2024-04-17 | 23.54 | $20.96 | 63049 |
| 2024-04-16 | 23.52 | $21.02 | 20249 |
| 2024-04-15 | 23.60 | $21.03 | 91400 |
| 2024-04-12 | 23.76 | $21.24 | 44943 |
| 2024-04-11 | 24.41 | $21.60 | 67600 |
| 2024-04-10 | 25.54 | $21.58 | 49100 |
| 2024-04-09 | 26.81 | $21.83 | 24400 |
| 2024-04-08 | 27.72 | $21.82 | 22100 |
| 2024-04-05 | 28.22 | $21.80 | 35120 |
| 2024-04-04 | 28.85 | $21.60 | 334600 |
| 2024-04-03 | 29.52 | $21.85 | 45300 |
| 2024-04-02 | 29.54 | $21.79 | 32900 |
| 2024-04-01 | 29.74 | $21.91 | 61004 |
| 2024-03-28 | 29.40 | $21.94 | 19800 |
| 2024-03-27 | 28.94 | $21.89 | 15000 |
| 2024-03-26 | 28.56 | $21.70 | 33119 |
| 2024-03-25 | 28.31 | $21.71 | 31000 |
| 2024-03-22 | 28.10 | $21.85 | 6414 |
| 2024-03-21 | 27.48 | $21.90 | 15900 |
| 2024-03-20 | 26.79 | $21.74 | 46000 |
| 2024-03-19 | 26.35 | $21.52 | 54115 |
| 2024-03-18 | 26.26 | $21.36 | 17125 |
| 2024-03-15 | 26.33 | $21.23 | 30603 |
| 2024-03-14 | 26.71 | $21.30 | 9613 |
| 2024-03-13 | 27.02 | $21.44 | 115700 |
| 2024-03-12 | 26.83 | $21.49 | 22800 |
| 2024-03-11 | 26.63 | $21.28 | 21600 |
| 2024-03-08 | 26.76 | $21.31 | 17400 |
| 2024-03-07 | 26.65 | $21.36 | 95200 |
| 2024-03-06 | 26.71 | $21.22 | 40839 |
| 2024-03-05 | 27.01 | $21.12 | 42200 |
| 2024-03-04 | 27.34 | $21.26 | 52500 |
| 2024-03-01 | 27.00 | $21.35 | 23002 |
| 2024-02-29 | 26.64 | $21.28 | 26939 |
| 2024-02-28 | 26.41 | $21.12 | 125500 |
| 2024-02-27 | 26.37 | $21.10 | 22400 |
| 2024-02-26 | 26.43 | $21.04 | 75906 |
| 2024-02-23 | 26.47 | $21.12 | 65100 |
| 2024-02-22 | 26.42 | $21.07 | 24907 |
| 2024-02-21 | 26.50 | $20.71 | 28400 |
| 2024-02-20 | 27.10 | $20.70 | 25241 |
| 2024-02-16 | 27.55 | $20.78 | 85500 |
| 2024-02-15 | 27.76 | $20.88 | 32700 |
| 2024-02-14 | 27.93 | $20.77 | 27200 |
| 2024-02-13 | 28.33 | $20.55 | 54800 |
| 2024-02-12 | 29.00 | $20.91 | 2304 |
| 2024-02-09 | 28.30 | $20.89 | 53449 |
| 2024-02-08 | 27.68 | $20.79 | 32800 |
| 2024-02-07 | 27.19 | $20.67 | 66400 |
| 2024-02-06 | 26.81 | $20.48 | 161949 |
| 2024-02-05 | 26.66 | $20.41 | 37844 |
| 2024-02-02 | 26.64 | $20.57 | 78800 |
| 2024-02-01 | 26.53 | $20.30 | 83106 |
| 2024-01-31 | 26.99 | $20.04 | 31700 |
| 2024-01-30 | 27.55 | $20.40 | 28200 |
| 2024-01-29 | 26.83 | $20.37 | 30600 |
| 2024-01-26 | 26.09 | $20.24 | 103427 |
| 2024-01-25 | 25.53 | $20.12 | 29443 |
| 2024-01-24 | 25.22 | $19.99 | 25812 |
| 2024-01-23 | 24.98 | $20.03 | 32700 |
| 2024-01-22 | 24.83 | $19.94 | 38936 |
| 2024-01-19 | 24.72 | $19.89 | 22600 |
| 2024-01-18 | 24.80 | $19.71 | 6000 |
| 2024-01-17 | 25.30 | $19.51 | 31700 |
| 2024-01-16 | 26.18 | $19.63 | 27500 |
| 2024-01-12 | 26.73 | $19.76 | 15044 |
| 2024-01-11 | 26.75 | $19.78 | 33440 |
| 2024-01-10 | 26.91 | $19.85 | 53724 |
| 2024-01-09 | 26.89 | $19.74 | 64100 |
| 2024-01-08 | 27.09 | $19.84 | 68403 |
| 2024-01-05 | 27.29 | $19.52 | 200800 |
| 2024-01-04 | 28.24 | $19.50 | 44016 |
| 2024-01-03 | 29.14 | $19.56 | 160837 |
| 2024-01-02 | 29.93 | $19.75 | 51440 |
| 2023-12-29 | 30.17 | $19.88 | 6100 |
| 2023-12-28 | 29.75 | $19.95 | 35400 |
| 2023-12-27 | 28.91 | $19.90 | 5900 |
| 2023-12-26 | 28.17 | $19.93 | 10100 |
| 2023-12-22 | 27.39 | $19.86 | 28100 |
| 2023-12-21 | 26.56 | $19.86 | 17800 |
| 2023-12-20 | 25.81 | $19.63 | 57308 |
| 2023-12-19 | 25.01 | $19.93 | 347045 |
| 2023-12-18 | 23.68 | $19.78 | 47100 |
| 2023-12-15 | 22.47 | $19.68 | 22217 |
| 2023-12-14 | 21.37 | $19.69 | 45713 |
| 2023-12-13 | 20.22 | $19.48 | 33642 |
| 2023-12-12 | 19.32 | $19.22 | 25300 |
| 2023-12-11 | 18.87 | $19.12 | 17324 |
| 2023-12-08 | 18.59 | $19.07 | 17146 |
| 2023-12-07 | 18.38 | $19.02 | 7943 |
| 2023-12-06 | 18.33 | $18.84 | 17400 |
| 2023-12-05 | 18.35 | $18.92 | 33740 |
| 2023-12-04 | 18.16 | $19.02 | 21849 |
| 2023-12-01 | 17.65 | $19.09 | 62718 |
| 2023-11-30 | 17.11 | $18.90 | 23500 |
| 2023-11-29 | 16.92 | $18.74 | 101716 |
| 2023-11-28 | 16.91 | $18.66 | 53612 |
| 2023-11-27 | 17.10 | $18.69 | 86800 |
| 2023-11-24 | 17.16 | $18.72 | 21827 |
| 2023-11-22 | 17.13 | $18.69 | 123441 |
| 2023-11-21 | 17.12 | $18.63 | 36700 |
| 2023-11-20 | 17.22 | $18.77 | 74700 |
| 2023-11-17 | 17.20 | $18.63 | 107808 |
| 2023-11-16 | 17.51 | $18.58 | 113700 |
| 2023-11-15 | 17.93 | $18.62 | 11900 |
| 2023-11-14 | 18.13 | $18.52 | 133309 |
| 2023-11-13 | 18.53 | $18.12 | 5210 |
| 2023-11-10 | 19.12 | $18.16 | 33500 |
| 2023-11-09 | 19.75 | $18.00 | 58200 |
| 2023-11-08 | 20.54 | $18.19 | 235200 |
| 2023-11-07 | 21.48 | $18.17 | 4700 |
| 2023-11-06 | 22.56 | $18.17 | 47505 |
| 2023-11-03 | 23.74 | $18.19 | 22313 |
| 2023-11-02 | 24.98 | $17.94 | 16900 |
| 2023-11-01 | 25.59 | $17.61 | 41740 |
| 2023-10-31 | 25.33 | $17.48 | 26000 |
| 2023-10-30 | 24.58 | $17.30 | 30106 |
| 2023-10-27 | 23.22 | $17.07 | 27000 |
| 2023-10-26 | 21.67 | $17.26 | 50100 |
| 2023-10-25 | 20.28 | $17.45 | 79200 |
| 2023-10-24 | 19.10 | $17.76 | 11200 |
| 2023-10-23 | 18.22 | $17.62 | 24910 |
| 2023-10-20 | 17.29 | $17.70 | 7900 |
| 2023-10-19 | 16.49 | $17.90 | 40100 |
| 2023-10-18 | 16.03 | $18.07 | 44900 |
| 2023-10-17 | 15.90 | $18.34 | 9500 |
| 2023-10-16 | 16.18 | $18.31 | 10600 |
| 2023-10-13 | 16.47 | $18.06 | 9327 |
| 2023-10-12 | 16.55 | $18.17 | 31400 |
| 2023-10-11 | 16.70 | $18.33 | 54400 |
| 2023-10-10 | 17.19 | $18.28 | 28800 |
| 2023-10-09 | 17.81 | $18.17 | 22200 |
| 2023-10-06 | 18.00 | $18.11 | 25000 |
| 2023-10-05 | 18.04 | $17.93 | 224100 |
| 2023-10-04 | 17.31 | $17.92 | 228518 |
| 2023-10-03 | 16.61 | $17.78 | 147422 |
| 2023-10-02 | 15.88 | $18.06 | 43300 |
| 2023-09-29 | 15.61 | $18.07 | 192816 |
| 2023-09-28 | 15.50 | $18.13 | 26600 |
| 2023-09-27 | 15.38 | $17.99 | 165802 |
| 2023-09-26 | 14.66 | $17.97 | 77100 |
| 2023-09-25 | 14.09 | $18.24 | 181800 |
| 2023-09-22 | 13.93 | $18.19 | 24900 |
| 2023-09-21 | 13.86 | $18.25 | 59221 |
| 2023-09-20 | 13.94 | $18.54 | 32803 |
| 2023-09-19 | 14.55 | $18.65 | 186300 |
| 2023-09-18 | 15.25 | $18.69 | 46706 |
| 2023-09-15 | 15.69 | $18.63 | 22400 |
| 2023-09-14 | 16.14 | $18.81 | 30910 |
| 2023-09-13 | 16.28 | $18.67 | 22700 |
| 2023-09-12 | 16.74 | $18.68 | 44100 |
| 2023-09-11 | 17.08 | $18.76 | 45633 |
| 2023-09-08 | 17.27 | $18.65 | 19200 |
| 2023-09-07 | 17.77 | $18.61 | 48136 |
| 2023-09-06 | 18.29 | $18.68 | 244228 |
| 2023-09-05 | 19.15 | $18.78 | 31900 |
| 2023-09-01 | 19.68 | $18.97 | 16900 |
| 2023-08-31 | 19.64 | $18.94 | 119713 |
| 2023-08-30 | 19.61 | $18.94 | 40336 |
| 2023-08-29 | 19.64 | $18.87 | 11013 |
| 2023-08-28 | 19.88 | $18.65 | 11036 |
| 2023-08-25 | 20.73 | $18.49 | 17200 |
| 2023-08-24 | 21.52 | $18.30 | 101331 |
| 2023-08-23 | 22.35 | $18.60 | 117212 |
| 2023-08-22 | 23.34 | $18.41 | 160416 |
| 2023-08-21 | 24.38 | $18.47 | 142820 |
| 2023-08-18 | 25.43 | $18.39 | 125100 |
| 2023-08-17 | 26.35 | $18.47 | 229800 |
| 2023-08-16 | 27.70 | $18.61 | 45421 |
| 2023-08-15 | 28.67 | $18.77 | 75931 |
| 2023-08-14 | 29.12 | $18.98 | 11200 |
| 2023-08-11 | 29.21 | $18.91 | 31633 |
| 2023-08-10 | 29.31 | $18.94 | 41401 |
| 2023-08-09 | 29.56 | $18.95 | 15500 |
| 2023-08-08 | 29.99 | $19.08 | 46209 |
| 2023-08-07 | 30.50 | $19.14 | 31906 |
| 2023-08-04 | 30.69 | $18.93 | 4400 |
| 2023-08-03 | 30.89 | $18.99 | 25739 |
| 2023-08-02 | 31.35 | $19.06 | 45100 |
| 2023-08-01 | 31.68 | $19.28 | 52406 |
| 2023-07-31 | 31.22 | $19.24 | 6500 |
| 2023-07-28 | 30.84 | $19.20 | 17700 |
| 2023-07-27 | 30.48 | $19.08 | 14942 |
| 2023-07-26 | 30.10 | $19.16 | 66600 |
| 2023-07-25 | 29.99 | $19.07 | 3700 |
| 2023-07-24 | 29.98 | $19.09 | 64800 |
| 2023-07-21 | 29.73 | $19.06 | 31400 |
| 2023-07-20 | 29.46 | $19.13 | 198302 |
| 2023-07-19 | 29.07 | $19.26 | 31541 |
| 2023-07-18 | 28.20 | $19.18 | 48200 |
| 2023-07-17 | 27.49 | $19.07 | 18649 |
| 2023-07-14 | 26.92 | $19.01 | 46700 |
| 2023-07-13 | 26.33 | $19.15 | 15200 |
| 2023-07-12 | 25.35 | $18.93 | 31600 |
| 2023-07-11 | 24.59 | $18.77 | 47403 |
| 2023-07-10 | 24.10 | $18.54 | 32229 |
| 2023-07-07 | 24.03 | $18.45 | 7846 |
| 2023-07-06 | 24.02 | $18.43 | 15049 |
| 2023-07-05 | 24.18 | $18.58 | 15300 |
| 2023-07-03 | 23.35 | $18.64 | 4900 |
| 2023-06-30 | 22.32 | $18.60 | 17900 |
| 2023-06-29 | 21.25 | $18.40 | 22000 |
| 2023-06-28 | 20.52 | $18.27 | 2500 |
| 2023-06-27 | 20.01 | $18.24 | 9021 |
| 2023-06-26 | 19.50 | $17.95 | 12102 |
| 2023-06-23 | 19.25 | $18.03 | 63300 |
| 2023-06-22 | 19.20 | $18.06 | 19005 |
| 2023-06-21 | 19.07 | $18.00 | 16419 |
| 2023-06-20 | 18.88 | $18.11 | 49828 |
| 2023-06-16 | 18.63 | $18.14 | 73200 |
| 2023-06-15 | 17.88 | $18.29 | 31100 |
| 2023-06-14 | 17.08 | $18.06 | 24007 |
| 2023-06-13 | 16.43 | $18.07 | 33301 |
| 2023-06-12 | 15.93 | $17.97 | 14208 |
| 2023-06-09 | 15.63 | $17.80 | 13605 |
| 2023-06-08 | 15.50 | $17.81 | 15815 |
| 2023-06-07 | 15.48 | $17.80 | 27225 |
| 2023-06-06 | 15.32 | $17.83 | 57300 |
| 2023-06-05 | 15.27 | $17.68 | 135400 |
| 2023-06-02 | 15.38 | $17.78 | 12921 |
| 2023-06-01 | 15.49 | $17.44 | 18300 |
| 2023-05-31 | 16.23 | $17.28 | 6704 |
| 2023-05-30 | 17.01 | $17.41 | 32600 |
| 2023-05-26 | 17.37 | $17.46 | 5200 |
| 2023-05-25 | 17.76 | $17.17 | 147700 |
| 2023-05-24 | 18.68 | $17.21 | 34900 |
| 2023-05-23 | 19.55 | $17.39 | 87000 |
| 2023-05-22 | 19.88 | $17.65 | 20001 |
| 2023-05-19 | 19.84 | $17.62 | 8100 |
| 2023-05-18 | 19.69 | $17.69 | 35400 |
| 2023-05-17 | 19.57 | $17.52 | 12328 |
| 2023-05-16 | 19.74 | $17.24 | 36427 |
| 2023-05-15 | 20.34 | $17.32 | 102400 |
| 2023-05-12 | 20.92 | $17.22 | 100600 |
| 2023-05-11 | 21.63 | $17.25 | 109100 |
| 2023-05-10 | 22.29 | $17.24 | 65839 |
| 2023-05-09 | 22.99 | $17.19 | 31044 |
| 2023-05-08 | 23.88 | $17.22 | 21602 |
| 2023-05-05 | 24.76 | $17.19 | 6000 |
| 2023-05-04 | 25.77 | $16.90 | 37822 |
| 2023-05-03 | 27.12 | $17.10 | 96800 |
| 2023-05-02 | 28.05 | $17.26 | 69514 |
| 2023-05-01 | 28.89 | $17.53 | 78300 |
| 2023-04-28 | 28.98 | $17.51 | 13600 |
| 2023-04-27 | 29.20 | $17.36 | 50400 |
| 2023-04-26 | 29.67 | $16.95 | 79249 |
| 2023-04-25 | 30.60 | $17.03 | 400 |
| 2023-04-24 | 31.31 | $17.34 | 727 |
| 2023-04-21 | 31.44 | $17.35 | 51715 |
| 2023-04-20 | 31.58 | $17.27 | 181734 |
| 2023-04-19 | 31.74 | $17.36 | 56108 |
| 2023-04-18 | 31.73 | $17.38 | 39600 |
| 2023-04-17 | 31.63 | $17.32 | 64539 |
| 2023-04-14 | 31.64 | $17.25 | 107247 |
| 2023-04-13 | 31.65 | $17.19 | 56507 |
| 2023-04-12 | 31.80 | $16.96 | 28500 |
| 2023-04-11 | 32.07 | $17.04 | 3547 |
| 2023-04-10 | 32.43 | $17.03 | 59800 |
| 2023-04-06 | 32.85 | $16.97 | 155300 |
| 2023-04-05 | 33.34 | $16.95 | 274900 |
| 2023-04-04 | 33.83 | $17.04 | 169100 |
| 2023-04-03 | 34.09 | $17.22 | 82314 |
| 2023-03-31 | 34.33 | $17.16 | 11700 |
| 2023-03-30 | 34.63 | $16.85 | 6146 |
| 2023-03-29 | 35.19 | $16.79 | 6530 |
| 2023-03-28 | 35.89 | $16.55 | 31047 |
| 2023-03-27 | 36.87 | $16.58 | 9940 |
| 2023-03-24 | 37.76 | $16.50 | 48600 |
| 2023-03-23 | 38.86 | $16.49 | 7100 |
| 2023-03-22 | 39.87 | $16.51 | 21100 |
| 2023-03-21 | 40.82 | $16.78 | 8300 |
| 2023-03-20 | 41.54 | $16.47 | 13900 |
| 2023-03-17 | 42.54 | $16.35 | 15025 |
| 2023-03-16 | 43.68 | $16.60 | 85543 |
| 2023-03-15 | 44.88 | $16.30 | 37537 |
| 2023-03-14 | 46.39 | $16.41 | 29900 |
| 2023-03-13 | 47.79 | $16.12 | 44200 |
| 2023-03-10 | 49.42 | $16.24 | 71300 |
| 2023-03-09 | 50.77 | $16.61 | 18303 |
| 2023-03-08 | 51.65 | $17.08 | 89407 |
| 2023-03-07 | 52.04 | $17.02 | 82907 |
| 2023-03-06 | 52.45 | $17.22 | 57743 |
| 2023-03-03 | 52.53 | $17.25 | 29200 |
| 2023-03-02 | 52.66 | $16.94 | 80100 |
| 2023-03-01 | 52.95 | $16.79 | 78400 |
| 2023-02-28 | 53.27 | $16.88 | 8621 |
| 2023-02-27 | 53.48 | $16.85 | 27415 |
| 2023-02-24 | 53.70 | $16.81 | 20330 |
| 2023-02-23 | 54.00 | $17.00 | 44800 |
| 2023-02-22 | 54.06 | $17.01 | 184434 |
| 2023-02-21 | 54.05 | $17.02 | 57100 |
| 2023-02-17 | 53.94 | $17.43 | 63031 |
| 2023-02-16 | 53.51 | $17.51 | 143600 |
| 2023-02-15 | 52.83 | $17.69 | 97700 |
| 2023-02-14 | 52.05 | $17.57 | 208100 |
| 2023-02-13 | 51.23 | $17.54 | 185437 |
| 2023-02-10 | 50.40 | $17.36 | 166632 |
| 2023-02-09 | 49.55 | $17.40 | 60703 |
| 2023-02-08 | 48.58 | $17.57 | 167500 |
| 2023-02-07 | 47.37 | $17.80 | 245501 |
| 2023-02-06 | 46.10 | $17.60 | 72447 |
| 2023-02-03 | 44.79 | $17.69 | 188800 |
| 2023-02-02 | 43.28 | $17.83 | 48000 |
| 2023-02-01 | 41.61 | $17.46 | 616130 |
| 2023-01-31 | 39.88 | $17.23 | 327600 |
| 2023-01-30 | 38.11 | $16.96 | 1.3M |
| 2023-01-27 | 36.27 | $17.12 | 393300 |
| 2023-01-26 | 34.22 | $17.09 | 4.4M |
| 2023-01-25 | 32.08 | $16.89 | 4.5M |
| 2023-01-24 | 29.84 | $16.85 | 279643 |
| 2023-01-23 | 27.27 | $16.85 | 579900 |
| 2023-01-20 | 24.55 | $16.66 | 59405 |
| 2023-01-19 | 21.72 | $16.25 | 125000 |
| 2023-01-18 | 18.76 | $16.41 | 51632 |
| 2023-01-17 | 15.52 | $16.66 | 63000 |
| 2023-01-13 | 11.98 | $16.68 | 80138 |
| 2023-01-12 | 8.25 | $16.68 | 9430 |
| 2023-01-11 | 4.33 | $16.55 | 116348 |
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