Is iShares ESG Aware MSCI USA Value ETF (EVUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares ESG Aware MSCI USA Value ETF (EVUS) research center and poll results.
CBOE : EVUS
iShares ESG Aware MSCI USA Value ETF
$35.5 USD
-$0.27 (-0.75%)
- Volume
- 12.36K
- Average Volume
- 38.91K
- Market Capitalization
- $163.79M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.77
- Year Low
- $29.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.36
2026-07-17
Close Price
$35.51
Vol: 12400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.10
Average
28.50
Maximum
35.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.36 | $35.51 | 12400 |
| 2026-07-16 | 35.32 | $35.77 | 367043 |
| 2026-07-15 | 35.30 | $35.54 | 20732 |
| 2026-07-14 | 35.29 | $35.62 | 16633 |
| 2026-07-13 | 35.27 | $35.74 | 12800 |
| 2026-07-10 | 35.23 | $35.74 | 7339 |
| 2026-07-09 | 35.17 | $35.55 | 22900 |
| 2026-07-08 | 35.15 | $35.30 | 80000 |
| 2026-07-07 | 35.12 | $35.68 | 418400 |
| 2026-07-06 | 35.09 | $35.59 | 19631 |
| 2026-07-02 | 35.08 | $35.57 | 25300 |
| 2026-07-01 | 35.06 | $35.33 | 20715 |
| 2026-06-30 | 35.06 | $35.11 | 24515 |
| 2026-06-29 | 35.07 | $35.16 | 19600 |
| 2026-06-26 | 35.07 | $35.25 | 16100 |
| 2026-06-25 | 35.07 | $35.12 | 70316 |
| 2026-06-24 | 35.08 | $34.89 | 10800 |
| 2026-06-23 | 35.09 | $34.92 | 32000 |
| 2026-06-22 | 35.09 | $34.98 | 61500 |
| 2026-06-18 | 35.08 | $34.83 | 23100 |
| 2026-06-17 | 35.07 | $34.73 | 32200 |
| 2026-06-16 | 35.05 | $35.27 | 25900 |
| 2026-06-15 | 35.01 | $35.32 | 15727 |
| 2026-06-12 | 34.97 | $35.24 | 17900 |
| 2026-06-11 | 34.94 | $34.97 | 35340 |
| 2026-06-10 | 34.92 | $34.64 | 32632 |
| 2026-06-09 | 34.91 | $35.02 | 55024 |
| 2026-06-08 | 34.89 | $34.87 | 16033 |
| 2026-06-05 | 34.87 | $34.91 | 14147 |
| 2026-06-04 | 34.84 | $35.45 | 16400 |
| 2026-06-03 | 34.80 | $35.17 | 12725 |
| 2026-06-02 | 34.76 | $35.33 | 25600 |
| 2026-06-01 | 34.69 | $35.27 | 40029 |
| 2026-05-29 | 34.64 | $35.25 | 35000 |
| 2026-05-28 | 34.59 | $35.24 | 112528 |
| 2026-05-27 | 34.52 | $35.22 | 15368 |
| 2026-05-26 | 34.45 | $35.20 | 17643 |
| 2026-05-22 | 34.38 | $34.95 | 17000 |
| 2026-05-21 | 34.32 | $34.70 | 23507 |
| 2026-05-20 | 34.27 | $34.62 | 15645 |
| 2026-05-19 | 34.21 | $34.36 | 11048 |
| 2026-05-18 | 34.17 | $34.52 | 29000 |
| 2026-05-15 | 34.14 | $34.37 | 24522 |
| 2026-05-14 | 34.11 | $34.69 | 23000 |
| 2026-05-13 | 34.04 | $34.59 | 20018 |
| 2026-05-12 | 33.98 | $34.51 | 23017 |
| 2026-05-11 | 33.92 | $34.54 | 15134 |
| 2026-05-08 | 33.85 | $34.49 | 15607 |
| 2026-05-07 | 33.77 | $34.33 | 72241 |
| 2026-05-06 | 33.72 | $34.65 | 16533 |
| 2026-05-05 | 33.64 | $34.36 | 15500 |
| 2026-05-04 | 33.53 | $34.01 | 21900 |
| 2026-05-01 | 33.44 | $34.21 | 20442 |
| 2026-04-30 | 33.34 | $34.30 | 15148 |
| 2026-04-29 | 33.22 | $33.81 | 24400 |
| 2026-04-28 | 33.12 | $33.73 | 13027 |
| 2026-04-27 | 33.00 | $33.77 | 20100 |
| 2026-04-24 | 32.87 | $33.75 | 27549 |
| 2026-04-23 | 32.76 | $33.70 | 28300 |
| 2026-04-22 | 32.67 | $33.59 | 39800 |
| 2026-04-21 | 32.59 | $33.55 | 35246 |
| 2026-04-20 | 32.51 | $33.76 | 17600 |
| 2026-04-17 | 32.40 | $33.80 | 20200 |
| 2026-04-16 | 32.31 | $33.44 | 36500 |
| 2026-04-15 | 32.24 | $33.29 | 21600 |
| 2026-04-14 | 32.20 | $33.33 | 18116 |
| 2026-04-13 | 32.16 | $33.17 | 60900 |
| 2026-04-10 | 32.11 | $32.91 | 18949 |
| 2026-04-09 | 32.08 | $33.18 | 23627 |
| 2026-04-08 | 32.06 | $33.05 | 202408 |
| 2026-04-07 | 32.04 | $32.24 | 32800 |
| 2026-04-06 | 32.08 | $32.26 | 29745 |
| 2026-04-02 | 32.11 | $32.07 | 15649 |
| 2026-04-01 | 32.16 | $32.03 | 37500 |
| 2026-03-31 | 32.24 | $31.83 | 36600 |
| 2026-03-30 | 32.32 | $31.18 | 31200 |
| 2026-03-27 | 32.45 | $31.19 | 37546 |
| 2026-03-26 | 32.58 | $31.61 | 28640 |
| 2026-03-25 | 32.69 | $31.98 | 33242 |
| 2026-03-24 | 32.78 | $31.88 | 65600 |
| 2026-03-23 | 32.87 | $31.92 | 301800 |
| 2026-03-20 | 32.95 | $31.68 | 39532 |
| 2026-03-19 | 33.06 | $32.02 | 51615 |
| 2026-03-18 | 33.14 | $32.05 | 150200 |
| 2026-03-17 | 33.22 | $32.50 | 64903 |
| 2026-03-16 | 33.28 | $32.49 | 53200 |
| 2026-03-13 | 33.34 | $32.20 | 98843 |
| 2026-03-12 | 33.40 | $32.22 | 997000 |
| 2026-03-11 | 33.48 | $32.73 | 27739 |
| 2026-03-10 | 33.54 | $32.80 | 155300 |
| 2026-03-09 | 33.59 | $32.91 | 32523 |
| 2026-03-06 | 33.64 | $32.82 | 575638 |
| 2026-03-05 | 33.67 | $33.17 | 35800 |
| 2026-03-04 | 33.70 | $33.55 | 23045 |
| 2026-03-03 | 33.70 | $33.43 | 27000 |
| 2026-03-02 | 33.71 | $33.79 | 30224 |
| 2026-02-27 | 33.69 | $33.88 | 15322 |
| 2026-02-26 | 33.67 | $33.83 | 25600 |
| 2026-02-25 | 33.64 | $33.77 | 19401 |
| 2026-02-24 | 33.61 | $33.64 | 39400 |
| 2026-02-23 | 33.59 | $33.48 | 27832 |
| 2026-02-20 | 33.56 | $33.88 | 93020 |
| 2026-02-19 | 33.53 | $33.66 | 83700 |
| 2026-02-18 | 33.50 | $33.74 | 45915 |
| 2026-02-17 | 33.43 | $33.59 | 38700 |
| 2026-02-13 | 33.40 | $33.68 | 23900 |
| 2026-02-12 | 33.37 | $33.44 | 33628 |
| 2026-02-11 | 33.35 | $33.87 | 37000 |
| 2026-02-10 | 33.30 | $33.80 | 26000 |
| 2026-02-09 | 33.26 | $33.93 | 20749 |
| 2026-02-06 | 33.21 | $33.92 | 35201 |
| 2026-02-05 | 33.15 | $33.41 | 26706 |
| 2026-02-04 | 33.11 | $33.62 | 30522 |
| 2026-02-03 | 33.07 | $33.54 | 28600 |
| 2026-02-02 | 33.02 | $33.65 | 26800 |
| 2026-01-30 | 32.95 | $33.41 | 16501 |
| 2026-01-29 | 32.88 | $33.51 | 53437 |
| 2026-01-28 | 32.82 | $33.23 | 36000 |
| 2026-01-27 | 32.77 | $33.18 | 23300 |
| 2026-01-26 | 32.73 | $33.20 | 23400 |
| 2026-01-23 | 32.69 | $33.02 | 24601 |
| 2026-01-22 | 32.65 | $33.19 | 21612 |
| 2026-01-21 | 32.60 | $32.98 | 23017 |
| 2026-01-20 | 32.55 | $32.49 | 27325 |
| 2026-01-16 | 32.52 | $33.01 | 22015 |
| 2026-01-15 | 32.46 | $33.07 | 66128 |
| 2026-01-14 | 32.40 | $32.97 | 40119 |
| 2026-01-13 | 32.37 | $32.85 | 37427 |
| 2026-01-12 | 32.34 | $32.95 | 46300 |
| 2026-01-09 | 32.31 | $32.97 | 98333 |
| 2026-01-08 | 32.27 | $32.77 | 21700 |
| 2026-01-07 | 32.23 | $32.52 | 32000 |
| 2026-01-06 | 32.19 | $32.84 | 47948 |
| 2026-01-05 | 32.16 | $32.54 | 37221 |
| 2026-01-02 | 32.13 | $32.24 | 48400 |
| 2025-12-31 | 32.12 | $32.04 | 39400 |
| 2025-12-30 | 32.10 | $32.30 | 29104 |
| 2025-12-29 | 32.08 | $32.30 | 24700 |
| 2025-12-26 | 32.06 | $32.37 | 36000 |
| 2025-12-24 | 32.03 | $32.36 | 16600 |
| 2025-12-23 | 31.99 | $32.23 | 41800 |
| 2025-12-22 | 31.94 | $32.21 | 87600 |
| 2025-12-19 | 31.88 | $31.99 | 95900 |
| 2025-12-18 | 31.81 | $31.87 | 59512 |
| 2025-12-17 | 31.76 | $31.82 | 23537 |
| 2025-12-16 | 31.72 | $31.94 | 47900 |
| 2025-12-15 | 31.67 | $32.33 | 54616 |
| 2025-12-12 | 31.62 | $32.25 | 47611 |
| 2025-12-11 | 31.59 | $32.38 | 63027 |
| 2025-12-10 | 31.56 | $32.19 | 96400 |
| 2025-12-09 | 31.53 | $31.81 | 66512 |
| 2025-12-08 | 31.52 | $31.87 | 37409 |
| 2025-12-05 | 31.49 | $32.13 | 45900 |
| 2025-12-04 | 31.44 | $32.04 | 82719 |
| 2025-12-03 | 31.40 | $31.99 | 69715 |
| 2025-12-02 | 31.36 | $31.71 | 46900 |
| 2025-12-01 | 31.33 | $31.73 | 88200 |
| 2025-11-28 | 31.31 | $31.96 | 35713 |
| 2025-11-26 | 31.28 | $31.76 | 73538 |
| 2025-11-25 | 31.27 | $31.63 | 139521 |
| 2025-11-24 | 31.28 | $31.18 | 62140 |
| 2025-11-21 | 31.32 | $31.03 | 117100 |
| 2025-11-20 | 31.36 | $30.58 | 91613 |
| 2025-11-19 | 31.41 | $30.89 | 206000 |
| 2025-11-18 | 31.45 | $30.97 | 2.9M |
| 2025-11-17 | 31.48 | $31.02 | 23439 |
| 2025-11-14 | 31.52 | $31.36 | 44400 |
| 2025-11-13 | 31.51 | $31.47 | 13326 |
| 2025-11-12 | 31.50 | $31.80 | 10141 |
| 2025-11-11 | 31.48 | $31.70 | 24926 |
| 2025-11-10 | 31.46 | $31.51 | 19100 |
| 2025-11-07 | 31.44 | $31.33 | 18731 |
| 2025-11-06 | 31.42 | $31.14 | 29900 |
| 2025-11-05 | 31.43 | $31.27 | 23326 |
| 2025-11-04 | 31.44 | $31.06 | 29928 |
| 2025-11-03 | 31.47 | $31.21 | 16130 |
| 2025-10-31 | 31.48 | $31.34 | 18200 |
| 2025-10-30 | 31.50 | $31.33 | 31200 |
| 2025-10-29 | 31.51 | $31.56 | 100800 |
| 2025-10-28 | 31.51 | $31.80 | 110144 |
| 2025-10-27 | 31.49 | $31.99 | 138634 |
| 2025-10-24 | 31.46 | $31.82 | 27500 |
| 2025-10-23 | 31.43 | $31.68 | 123742 |
| 2025-10-22 | 31.40 | $31.56 | 90902 |
| 2025-10-21 | 31.39 | $31.72 | 65640 |
| 2025-10-20 | 31.37 | $31.65 | 83226 |
| 2025-10-17 | 31.36 | $31.34 | 82736 |
| 2025-10-16 | 31.36 | $31.22 | 61600 |
| 2025-10-15 | 31.37 | $31.45 | 129300 |
| 2025-10-14 | 31.35 | $31.30 | 16338 |
| 2025-10-13 | 31.34 | $31.12 | 166315 |
| 2025-10-10 | 31.35 | $30.81 | 120200 |
| 2025-10-09 | 31.37 | $31.39 | 16100 |
| 2025-10-08 | 31.37 | $31.53 | 17400 |
| 2025-10-07 | 31.35 | $31.50 | 150000 |
| 2025-10-06 | 31.32 | $31.58 | 81600 |
| 2025-10-03 | 31.29 | $31.62 | 28400 |
| 2025-10-02 | 31.26 | $31.52 | 50200 |
| 2025-10-01 | 31.23 | $31.50 | 35500 |
| 2025-09-30 | 31.19 | $31.45 | 9500 |
| 2025-09-29 | 31.17 | $31.38 | 34900 |
| 2025-09-26 | 31.15 | $31.32 | 48700 |
| 2025-09-25 | 31.14 | $31.12 | 62427 |
| 2025-09-24 | 31.14 | $31.33 | 100900 |
| 2025-09-23 | 31.12 | $31.36 | 36100 |
| 2025-09-22 | 31.11 | $31.35 | 28200 |
| 2025-09-19 | 31.10 | $31.33 | 38620 |
| 2025-09-18 | 31.07 | $31.34 | 98900 |
| 2025-09-17 | 31.04 | $31.17 | 269309 |
| 2025-09-16 | 31.02 | $31.10 | 4.2M |
| 2025-09-15 | 31.00 | $31.21 | 300 |
| 2025-09-12 | 30.98 | $31.25 | 300 |
| 2025-09-11 | 30.96 | $31.46 | 3100 |
| 2025-09-10 | 30.93 | $31.10 | 15742 |
| 2025-09-09 | 30.90 | $30.99 | 238 |
| 2025-09-08 | 30.87 | $30.91 | 609 |
| 2025-09-05 | 30.84 | $30.97 | 8800 |
| 2025-09-04 | 30.80 | $30.97 | 100 |
| 2025-09-03 | 30.76 | $30.76 | 1030 |
| 2025-09-02 | 30.73 | $30.88 | 700 |
| 2025-08-29 | 30.70 | $31.06 | 4500 |
| 2025-08-28 | 30.64 | $31.12 | 714 |
| 2025-08-27 | 30.59 | $31.12 | 6800 |
| 2025-08-26 | 30.55 | $31.04 | 909 |
| 2025-08-25 | 30.52 | $30.99 | 4532 |
| 2025-08-22 | 30.49 | $31.20 | 100 |
| 2025-08-21 | 30.46 | $30.72 | 100 |
| 2025-08-20 | 30.45 | $30.84 | 847 |
| 2025-08-19 | 30.44 | $30.77 | 428 |
| 2025-08-18 | 30.42 | $30.68 | 200 |
| 2025-08-15 | 30.39 | $30.73 | 200 |
| 2025-08-14 | 30.36 | $30.80 | 300 |
| 2025-08-13 | 30.33 | $30.87 | 214 |
| 2025-08-12 | 30.28 | $30.62 | 2445 |
| 2025-08-11 | 30.24 | $30.25 | 300 |
| 2025-08-08 | 30.25 | $30.33 | — |
| 2025-08-07 | 30.24 | $30.16 | 6000 |
| 2025-08-06 | 30.26 | $30.18 | 6500 |
| 2025-08-05 | 30.26 | $30.21 | 5219 |
| 2025-08-04 | 30.27 | $30.24 | 1632 |
| 2025-08-01 | 30.27 | $29.87 | 600 |
| 2025-07-31 | 30.30 | $30.18 | 616 |
| 2025-07-30 | 30.31 | $30.26 | 912 |
| 2025-07-29 | 30.31 | $30.42 | 1740 |
| 2025-07-28 | 30.29 | $30.47 | 2024 |
| 2025-07-25 | 30.26 | $30.60 | 441 |
| 2025-07-24 | 30.22 | $30.53 | 7047 |
| 2025-07-23 | 30.17 | $30.57 | 3200 |
| 2025-07-22 | 30.13 | $30.37 | 1600 |
| 2025-07-21 | 30.09 | $30.08 | 2517 |
| 2025-07-18 | 30.04 | $30.13 | 2500 |
| 2025-07-17 | 30.00 | $30.17 | 214 |
| 2025-07-16 | 29.95 | $29.97 | 4609 |
| 2025-07-15 | 29.93 | $29.90 | 6208 |
| 2025-07-14 | 29.90 | $30.27 | 700 |
| 2025-07-11 | 29.87 | $30.26 | 300 |
| 2025-07-10 | 29.83 | $30.47 | 4400 |
| 2025-07-09 | 29.79 | $30.32 | 3637 |
| 2025-07-08 | 29.74 | $30.26 | 4317 |
| 2025-07-07 | 29.70 | $30.23 | 7642 |
| 2025-07-03 | 29.64 | $30.49 | 210 |
| 2025-07-02 | 29.58 | $30.34 | 900 |
| 2025-07-01 | 29.52 | $30.31 | 12545 |
| 2025-06-30 | 29.46 | $30.07 | 4023 |
| 2025-06-27 | 29.40 | $29.89 | 4400 |
| 2025-06-26 | 29.35 | $29.80 | 3620 |
| 2025-06-25 | 29.31 | $29.57 | 160302 |
| 2025-06-24 | 29.28 | $29.76 | 4419 |
| 2025-06-23 | 29.22 | $29.46 | 1200 |
| 2025-06-20 | 29.18 | $29.22 | 3230 |
| 2025-06-18 | 29.17 | $29.24 | 4800 |
| 2025-06-17 | 29.17 | $29.20 | 606 |
| 2025-06-16 | 29.19 | $29.45 | 800 |
| 2025-06-13 | 29.18 | $29.35 | 27900 |
| 2025-06-12 | 29.17 | $29.65 | 1423 |
| 2025-06-11 | 29.13 | $29.51 | 201 |
| 2025-06-10 | 29.11 | $29.59 | — |
| 2025-06-09 | 29.08 | $29.43 | 2117 |
| 2025-06-06 | 29.04 | $29.44 | 511 |
| 2025-06-05 | 28.99 | $29.11 | 3934 |
| 2025-06-04 | 28.95 | $29.17 | 5513 |
| 2025-06-03 | 28.90 | $29.21 | 5300 |
| 2025-06-02 | 28.86 | $29.04 | 500 |
| 2025-05-30 | 28.83 | $28.96 | 1126 |
| 2025-05-29 | 28.79 | $28.93 | 339 |
| 2025-05-28 | 28.75 | $28.81 | 735 |
| 2025-05-27 | 28.72 | $29.05 | 300 |
| 2025-05-23 | 28.66 | $28.62 | 1800 |
| 2025-05-22 | 28.63 | $28.70 | 500 |
| 2025-05-21 | 28.59 | $28.85 | 1600 |
| 2025-05-20 | 28.53 | $29.40 | 4300 |
| 2025-05-19 | 28.43 | $29.45 | 38900 |
| 2025-05-16 | 28.30 | $29.40 | 118 |
| 2025-05-15 | 28.19 | $29.14 | 819 |
| 2025-05-14 | 28.10 | $28.82 | 9827 |
| 2025-05-13 | 28.04 | $29.04 | 2200 |
| 2025-05-12 | 27.97 | $29.10 | 3701 |
| 2025-05-09 | 27.89 | $28.46 | — |
| 2025-05-08 | 27.81 | $28.47 | 2723 |
| 2025-05-07 | 27.78 | $28.35 | 100 |
| 2025-05-06 | 27.66 | $28.19 | 100 |
| 2025-05-05 | 27.57 | $28.39 | 2900 |
| 2025-05-02 | 27.48 | $28.52 | 1503 |
| 2025-05-01 | 27.47 | $28.09 | 200 |
| 2025-04-30 | 27.54 | $28.21 | 4300 |
| 2025-04-29 | 27.59 | $28.12 | 800 |
| 2025-04-28 | 27.65 | $27.95 | 10900 |
| 2025-04-25 | 27.70 | $27.86 | 19600 |
| 2025-04-24 | 27.77 | $27.91 | 2104 |
| 2025-04-23 | 27.85 | $27.64 | 5800 |
| 2025-04-22 | 27.93 | $27.43 | 1311 |
| 2025-04-21 | 28.03 | $26.82 | 700 |
| 2025-04-17 | 28.14 | $27.36 | 3200 |
| 2025-04-16 | 28.23 | $27.26 | 1400 |
| 2025-04-15 | 28.33 | $27.62 | 700 |
| 2025-04-14 | 28.40 | $27.70 | 5429 |
| 2025-04-11 | 28.49 | $27.39 | 3100 |
| 2025-04-10 | 28.57 | $27.00 | 2041 |
| 2025-04-09 | 28.64 | $27.76 | 1102 |
| 2025-04-08 | 28.69 | $25.95 | 5830 |
| 2025-04-07 | 28.83 | $26.42 | 1039 |
| 2025-04-04 | 28.97 | $26.67 | 1542 |
| 2025-04-03 | 29.12 | $28.30 | 635 |
| 2025-04-02 | 29.17 | $29.42 | 300 |
| 2025-04-01 | 29.18 | $29.22 | 2142 |
| 2025-03-31 | 29.18 | $29.28 | 347 |
| 2025-03-28 | 29.22 | $28.98 | 3800 |
| 2025-03-27 | 29.27 | $29.34 | 3800 |
| 2025-03-26 | 29.30 | $29.37 | 634 |
| 2025-03-25 | 29.32 | $29.32 | 1829 |
| 2025-03-24 | 29.36 | $29.41 | 24327 |
| 2025-03-21 | 29.38 | $29.05 | 919 |
| 2025-03-20 | 29.42 | $29.16 | 4200 |
| 2025-03-19 | 29.48 | $29.25 | 2538 |
| 2025-03-18 | 29.53 | $29.10 | 6212 |
| 2025-03-17 | 29.59 | $29.36 | 1646 |
| 2025-03-14 | 29.62 | $28.97 | 1110 |
| 2025-03-13 | 29.67 | $28.45 | 5941 |
| 2025-03-12 | 29.75 | $28.69 | 8227 |
| 2025-03-11 | 29.81 | $28.84 | 542 |
| 2025-03-10 | 29.86 | $29.22 | 1800 |
| 2025-03-07 | 29.89 | $29.62 | 1118 |
| 2025-03-06 | 29.91 | $29.33 | 1000 |
| 2025-03-05 | 29.95 | $29.58 | 8100 |
| 2025-03-04 | 29.96 | $29.37 | 3200 |
| 2025-03-03 | 29.99 | $29.91 | 600 |
| 2025-02-28 | 29.99 | $30.14 | 900 |
| 2025-02-27 | 29.99 | $29.78 | 1100 |
| 2025-02-26 | 30.00 | $29.86 | 716 |
| 2025-02-25 | 30.00 | $30.01 | 8910 |
| 2025-02-24 | 30.01 | $29.91 | 16247 |
| 2025-02-21 | 30.01 | $29.91 | 4520 |
| 2025-02-20 | 30.02 | $30.25 | 400 |
| 2025-02-19 | 30.00 | $30.31 | 800 |
| 2025-02-18 | 29.99 | $30.22 | 11024 |
| 2025-02-14 | 29.96 | $30.01 | 231 |
| 2025-02-13 | 29.94 | $30.08 | 4527 |
| 2025-02-12 | 29.90 | $29.86 | 33700 |
| 2025-02-11 | 29.85 | $30.02 | 6400 |
| 2025-02-10 | 29.79 | $29.87 | 5900 |
| 2025-02-07 | 29.72 | $29.80 | — |
| 2025-02-06 | 29.68 | $29.97 | — |
| 2025-02-05 | 29.63 | $30.06 | 713 |
| 2025-02-04 | 29.57 | $29.85 | 3300 |
| 2025-02-03 | 29.52 | $29.88 | 2600 |
| 2025-01-31 | 29.47 | $29.95 | 300 |
| 2025-01-30 | 29.41 | $30.17 | 5524 |
| 2025-01-29 | 29.33 | $29.91 | 1331 |
| 2025-01-28 | 29.29 | $29.94 | 11445 |
| 2025-01-27 | 29.25 | $30.18 | 460400 |
| 2025-01-24 | 29.19 | $29.98 | 7113 |
| 2025-01-23 | 29.14 | $30.04 | 5500 |
| 2025-01-22 | 29.08 | $29.87 | 4816 |
| 2025-01-21 | 29.01 | $30.06 | 46500 |
| 2025-01-17 | 28.93 | $29.69 | 16000 |
| 2025-01-16 | 28.91 | $29.52 | 17900 |
| 2025-01-15 | 28.92 | $29.32 | 144 |
| 2025-01-14 | 28.95 | $28.99 | 107 |
| 2025-01-13 | 28.99 | $28.78 | 430 |
| 2025-01-10 | 29.06 | $28.51 | 108 |
| 2025-01-08 | 29.14 | $28.94 | 210 |
| 2025-01-07 | 29.20 | $28.90 | 220 |
| 2025-01-06 | 29.28 | $28.88 | 300 |
| 2025-01-03 | 29.36 | $28.96 | 100 |
| 2025-01-02 | 29.45 | $28.73 | 300 |
| 2024-12-31 | 29.55 | $28.76 | 204 |
| 2024-12-30 | 29.65 | $28.71 | 300 |
| 2024-12-27 | 29.77 | $28.98 | 223 |
| 2024-12-26 | 29.87 | $29.15 | 148 |
| 2024-12-24 | 29.96 | $29.09 | 600 |
| 2024-12-23 | 30.05 | $28.89 | 726 |
| 2024-12-20 | 30.14 | $28.80 | 1900 |
| 2024-12-19 | 30.23 | $28.49 | 743 |
| 2024-12-18 | 30.31 | $28.58 | 2400 |
| 2024-12-17 | 30.39 | $29.31 | 3926 |
| 2024-12-16 | 30.44 | $29.64 | 900 |
| 2024-12-13 | 30.46 | $29.84 | 700 |
| 2024-12-12 | 30.48 | $29.93 | 3040 |
| 2024-12-11 | 30.51 | $30.02 | 127 |
| 2024-12-10 | 30.53 | $30.10 | 1100 |
| 2024-12-09 | 30.55 | $30.29 | 119 |
| 2024-12-06 | 30.57 | $30.44 | — |
| 2024-12-05 | 30.56 | $30.54 | 100 |
| 2024-12-04 | 30.56 | $30.65 | 2700 |
| 2024-12-03 | 30.51 | $30.72 | 600 |
| 2024-12-02 | 30.44 | $30.88 | 612 |
| 2024-11-29 | 30.37 | $31.05 | 1307 |
| 2024-11-27 | 30.29 | $30.95 | 300 |
| 2024-11-26 | 30.23 | $30.97 | 2900 |
| 2024-11-25 | 30.16 | $30.95 | 2400 |
| 2024-11-22 | 30.11 | $30.74 | 545 |
| 2024-11-21 | 30.05 | $30.51 | 128 |
| 2024-11-20 | 30.02 | $30.16 | 528 |
| 2024-11-19 | 30.01 | $30.11 | 1500 |
| 2024-11-18 | 30.01 | $30.26 | 1515 |
| 2024-11-15 | 30.00 | $30.13 | 1134 |
| 2024-11-14 | 30.02 | $30.27 | 9700 |
| 2024-11-13 | 30.02 | $30.41 | 200 |
| 2024-11-12 | 30.02 | $30.38 | 632 |
| 2024-11-11 | 30.01 | $30.64 | 100 |
| 2024-11-08 | 30.00 | $30.56 | 300 |
| 2024-11-07 | 29.98 | $30.41 | 131 |
| 2024-11-06 | 29.96 | $30.44 | 2000 |
| 2024-11-05 | 29.93 | $29.66 | 100 |
| 2024-11-04 | 29.94 | $29.36 | 100 |
| 2024-11-01 | 29.96 | $29.42 | 100 |
| 2024-10-31 | 29.98 | $29.45 | 201 |
| 2024-10-30 | 29.99 | $29.67 | 100 |
| 2024-10-29 | 30.00 | $29.69 | 1000 |
| 2024-10-28 | 30.00 | $29.85 | 227 |
| 2024-10-25 | 30.01 | $29.70 | — |
| 2024-10-24 | 30.01 | $29.89 | — |
| 2024-10-23 | 30.01 | $29.95 | 1600 |
| 2024-10-22 | 29.99 | $30.06 | 200 |
| 2024-10-21 | 29.98 | $30.12 | 1010 |
| 2024-10-18 | 29.97 | $30.40 | 400 |
| 2024-10-17 | 29.93 | $30.39 | 131 |
| 2024-10-16 | 29.90 | $30.42 | 1100 |
| 2024-10-15 | 29.86 | $30.19 | 100 |
| 2024-10-14 | 29.83 | $30.38 | 600 |
| 2024-10-11 | 29.79 | $30.17 | 4822 |
| 2024-10-10 | 29.75 | $29.90 | 100 |
| 2024-10-09 | 29.71 | $30.02 | 5000 |
| 2024-10-08 | 29.65 | $29.75 | 1500 |
| 2024-10-07 | 29.61 | $29.68 | 100 |
| 2024-10-04 | 29.57 | $29.88 | 100 |
| 2024-10-03 | 29.51 | $29.67 | 1004 |
| 2024-10-02 | 29.47 | $29.80 | 941 |
| 2024-10-01 | 29.44 | $29.81 | 100 |
| 2024-09-30 | 29.40 | $29.94 | 827 |
| 2024-09-27 | 29.38 | $29.86 | 100 |
| 2024-09-26 | 29.35 | $29.76 | 500 |
| 2024-09-25 | 29.32 | $29.57 | 506 |
| 2024-09-24 | 29.30 | $29.90 | 4600 |
| 2024-09-23 | 29.26 | $29.86 | 6100 |
| 2024-09-20 | 29.23 | $29.74 | 900 |
| 2024-09-19 | 29.18 | $29.79 | 100 |
| 2024-09-18 | 29.13 | $29.52 | 216 |
| 2024-09-17 | 29.09 | $29.57 | 10123 |
| 2024-09-16 | 29.05 | $29.57 | 403 |
| 2024-09-13 | 29.00 | $29.33 | 2700 |
| 2024-09-12 | 28.95 | $29.08 | 7439 |
| 2024-09-11 | 28.91 | $28.92 | 22108 |
| 2024-09-10 | 28.87 | $28.93 | 4900 |
| 2024-09-09 | 28.81 | $28.90 | 1614 |
| 2024-09-06 | 28.75 | $28.61 | 7300 |
| 2024-09-05 | 28.71 | $28.92 | 3240 |
| 2024-09-04 | 28.64 | $29.16 | 1600 |
| 2024-09-03 | 28.56 | $29.16 | 5603 |
| 2024-08-30 | 28.46 | $29.53 | 9827 |
| 2024-08-29 | 28.38 | $29.23 | 3211 |
| 2024-08-28 | 28.34 | $29.12 | 1600 |
| 2024-08-27 | 28.32 | $29.16 | 4700 |
| 2024-08-26 | 28.29 | $29.14 | — |
| 2024-08-23 | 28.25 | $29.13 | 1245 |
| 2024-08-22 | 28.22 | $28.75 | 100 |
| 2024-08-21 | 28.18 | $28.83 | 740 |
| 2024-08-20 | 28.14 | $28.68 | 1601 |
| 2024-08-19 | 28.11 | $28.76 | 1900 |
| 2024-08-16 | 28.08 | $28.59 | 208 |
| 2024-08-15 | 28.06 | $28.48 | 100 |
| 2024-08-14 | 28.05 | $28.22 | 100 |
| 2024-08-13 | 28.06 | $28.04 | 5811 |
| 2024-08-12 | 28.08 | $27.72 | 442 |
| 2024-08-09 | 28.10 | $27.86 | — |
| 2024-08-08 | 28.10 | $27.81 | 135 |
| 2024-08-07 | 28.10 | $27.34 | 100 |
| 2024-08-06 | 28.11 | $27.56 | 1600 |
| 2024-08-05 | 28.09 | $27.30 | 324 |
| 2024-08-02 | 28.09 | $27.94 | 100 |
| 2024-08-01 | 28.05 | $28.38 | 422 |
| 2024-07-31 | 27.99 | $28.70 | 100 |
| 2024-07-30 | 27.92 | $28.54 | 100 |
| 2024-07-29 | 27.85 | $28.42 | 100 |
| 2024-07-26 | 27.79 | $28.44 | 513 |
| 2024-07-25 | 27.72 | $28.07 | 707 |
| 2024-07-24 | 27.68 | $27.94 | 5740 |
| 2024-07-23 | 27.64 | $28.10 | 100 |
| 2024-07-22 | 27.61 | $28.22 | 134 |
| 2024-07-19 | 27.57 | $28.05 | 109 |
| 2024-07-18 | 27.53 | $28.30 | 100 |
| 2024-07-17 | 27.49 | $28.52 | 400 |
| 2024-07-16 | 27.42 | $28.48 | 200 |
| 2024-07-15 | 27.35 | $28.00 | 500 |
| 2024-07-12 | 27.31 | $27.95 | 607 |
| 2024-07-11 | 27.26 | $27.76 | 700 |
| 2024-07-10 | 27.23 | $27.49 | 100 |
| 2024-07-09 | 27.22 | $27.23 | 100 |
| 2024-07-08 | 27.22 | $27.24 | 207 |
| 2024-07-05 | 27.22 | $27.18 | 100 |
| 2024-07-03 | 27.23 | $27.24 | 249 |
| 2024-07-02 | 27.22 | $27.18 | 1039 |
| 2024-07-01 | 27.22 | $27.11 | 100 |
| 2024-06-28 | 27.24 | $27.23 | 10400 |
| 2024-06-27 | 27.22 | $27.14 | 100 |
| 2024-06-26 | 27.21 | $27.18 | 100 |
| 2024-06-25 | 27.21 | $27.25 | 100 |
| 2024-06-24 | 27.22 | $27.51 | 115 |
| 2024-06-21 | 27.20 | $27.34 | 100 |
| 2024-06-20 | 27.22 | $27.36 | 600 |
| 2024-06-18 | 27.24 | $27.32 | 100 |
| 2024-06-17 | 27.26 | $27.24 | 846 |
| 2024-06-14 | 27.29 | $27.02 | 100 |
| 2024-06-13 | 27.32 | $27.15 | 100 |
| 2024-06-12 | 27.36 | $27.12 | 100 |
| 2024-06-11 | 27.38 | $27.02 | 100 |
| 2024-06-10 | 27.40 | $27.29 | 124 |
| 2024-06-07 | 27.41 | $27.24 | 1216 |
| 2024-06-06 | 27.42 | $27.28 | 100 |
| 2024-06-05 | 27.42 | $27.30 | 306 |
| 2024-06-04 | 27.41 | $27.17 | 1700 |
| 2024-06-03 | 27.40 | $27.19 | 1412 |
| 2024-05-31 | 27.39 | $27.35 | 204 |
| 2024-05-30 | 27.35 | $26.99 | 100 |
| 2024-05-29 | 27.33 | $26.88 | 1800 |
| 2024-05-28 | 27.32 | $27.17 | 100 |
| 2024-05-24 | 27.31 | $27.37 | 100 |
| 2024-05-23 | 27.29 | $27.27 | 3944 |
| 2024-05-22 | 27.27 | $27.61 | — |
| 2024-05-21 | 27.23 | $27.74 | 100 |
| 2024-05-20 | 27.19 | $27.72 | 521 |
| 2024-05-17 | 27.13 | $27.82 | 100 |
| 2024-05-16 | 27.07 | $27.80 | 100 |
| 2024-05-15 | 26.99 | $27.82 | 100 |
| 2024-05-14 | 26.92 | $27.60 | 200 |
| 2024-05-13 | 26.86 | $27.46 | 400 |
| 2024-05-10 | 26.81 | $27.50 | — |
| 2024-05-09 | 26.77 | $27.38 | — |
| 2024-05-08 | 26.75 | $27.17 | 100 |
| 2024-05-07 | 26.75 | $27.13 | 100 |
| 2024-05-06 | 26.77 | $27.04 | 200 |
| 2024-05-03 | 26.78 | $26.88 | 100 |
| 2024-05-02 | 26.81 | $26.69 | 1100 |
| 2024-05-01 | 26.84 | $26.60 | 100 |
| 2024-04-30 | 26.88 | $26.68 | — |
| 2024-04-29 | 26.92 | $26.97 | 100 |
| 2024-04-26 | 26.96 | $26.87 | 100 |
| 2024-04-25 | 27.01 | $26.86 | 100 |
| 2024-04-24 | 27.05 | $26.92 | 100 |
| 2024-04-23 | 27.07 | $26.84 | 100 |
| 2024-04-22 | 27.09 | $26.65 | 100 |
| 2024-04-19 | 27.13 | $26.49 | 100 |
| 2024-04-18 | 27.18 | $26.33 | 100 |
| 2024-04-17 | 27.23 | $26.33 | 100 |
| 2024-04-16 | 27.28 | $26.40 | 300 |
| 2024-04-15 | 27.31 | $26.50 | 726 |
| 2024-04-12 | 27.33 | $26.62 | 539 |
| 2024-04-11 | 27.35 | $27.06 | 100 |
| 2024-04-10 | 27.35 | $27.11 | 100 |
| 2024-04-09 | 27.36 | $27.46 | 133 |
| 2024-04-08 | 27.34 | $27.39 | 100 |
| 2024-04-05 | 27.32 | $27.40 | 114 |
| 2024-04-04 | 27.31 | $27.24 | — |
| 2024-04-03 | 27.29 | $27.48 | 800 |
| 2024-04-02 | 27.26 | $27.50 | 702 |
| 2024-04-01 | 27.23 | $27.69 | 620 |
| 2024-03-28 | 27.18 | $27.84 | 800 |
| 2024-03-27 | 27.13 | $27.68 | 135 |
| 2024-03-26 | 27.07 | $27.31 | 100 |
| 2024-03-25 | 27.03 | $27.31 | 148 |
| 2024-03-22 | 26.99 | $27.40 | 409 |
| 2024-03-21 | 26.95 | $27.51 | 500 |
| 2024-03-20 | 26.90 | $27.40 | 300 |
| 2024-03-19 | 26.85 | $27.20 | 100 |
| 2024-03-18 | 26.80 | $27.03 | — |
| 2024-03-15 | 26.76 | $26.97 | 13000 |
| 2024-03-14 | 26.73 | $26.98 | 124 |
| 2024-03-13 | 26.68 | $27.19 | 202 |
| 2024-03-12 | 26.61 | $27.20 | 102 |
| 2024-03-11 | 26.56 | $27.09 | 200 |
| 2024-03-08 | 26.51 | $27.02 | 200 |
| 2024-03-07 | 26.46 | $27.12 | 100 |
| 2024-03-06 | 26.40 | $26.93 | 700 |
| 2024-03-05 | 26.35 | $26.77 | 100 |
| 2024-03-04 | 26.30 | $26.88 | 100 |
| 2024-03-01 | 26.26 | $26.84 | 100 |
| 2024-02-29 | 26.22 | $26.67 | 2410 |
| 2024-02-28 | 26.17 | $26.54 | 104 |
| 2024-02-27 | 26.15 | $26.55 | 100 |
| 2024-02-26 | 26.11 | $26.52 | 300 |
| 2024-02-23 | 26.08 | $26.63 | 309 |
| 2024-02-22 | 26.04 | $26.55 | 405 |
| 2024-02-21 | 25.99 | $26.32 | 1814 |
| 2024-02-20 | 25.96 | $26.18 | 529 |
| 2024-02-16 | 25.94 | $26.22 | 100 |
| 2024-02-15 | 25.90 | $26.30 | 100 |
| 2024-02-14 | 25.86 | $26.00 | 2100 |
| 2024-02-13 | 25.82 | $25.83 | 945 |
| 2024-02-12 | 25.80 | $26.20 | 2000 |
| 2024-02-09 | 25.77 | $26.05 | 100 |
| 2024-02-08 | 25.75 | $26.05 | 100 |
| 2024-02-07 | 25.73 | $26.00 | 3100 |
| 2024-02-06 | 25.72 | $25.91 | — |
| 2024-02-05 | 25.71 | $25.80 | 100 |
| 2024-02-02 | 25.70 | $26.02 | 27720 |
| 2024-02-01 | 25.68 | $25.98 | 1800 |
| 2024-01-31 | 25.66 | $25.78 | 100 |
| 2024-01-30 | 25.66 | $26.02 | 100 |
| 2024-01-29 | 25.64 | $25.91 | 125 |
| 2024-01-26 | 25.64 | $25.82 | 49700 |
| 2024-01-25 | 25.63 | $25.83 | 100 |
| 2024-01-24 | 25.62 | $25.59 | — |
| 2024-01-23 | 25.62 | $25.73 | 200 |
| 2024-01-22 | 25.61 | $25.68 | 100 |
| 2024-01-19 | 25.58 | $25.59 | 333 |
| 2024-01-18 | 25.59 | $25.38 | 102 |
| 2024-01-17 | 25.60 | $25.30 | — |
| 2024-01-16 | 25.61 | $25.44 | 100 |
| 2024-01-12 | 25.62 | $25.61 | — |
| 2024-01-11 | 25.61 | $25.60 | 100 |
| 2024-01-10 | 25.58 | $25.65 | 701 |
| 2024-01-09 | 25.55 | $25.66 | 200 |
| 2024-01-08 | 25.50 | $25.80 | — |
| 2024-01-05 | 25.44 | $25.62 | 403 |
| 2024-01-04 | 25.39 | $25.58 | 100 |
| 2024-01-03 | 25.34 | $25.60 | — |
| 2024-01-02 | 25.30 | $25.80 | 900 |
| 2023-12-29 | 25.25 | $25.69 | 521 |
| 2023-12-28 | 25.19 | $25.74 | 100 |
| 2023-12-27 | 25.12 | $25.71 | 100 |
| 2023-12-26 | 25.05 | $25.69 | 2905 |
| 2023-12-22 | 24.97 | $25.54 | 300 |
| 2023-12-21 | 24.91 | $25.43 | 100 |
| 2023-12-20 | 24.85 | $25.21 | 100 |
| 2023-12-19 | 24.80 | $25.74 | 2200 |
| 2023-12-18 | 24.72 | $25.57 | 1233 |
| 2023-12-15 | 24.65 | $25.56 | 2218 |
| 2023-12-14 | 24.57 | $25.66 | 700 |
| 2023-12-13 | 24.49 | $25.38 | — |
| 2023-12-12 | 24.41 | $24.97 | — |
| 2023-12-11 | 24.34 | $24.97 | 4800 |
| 2023-12-08 | 24.26 | $24.73 | 1100 |
| 2023-12-07 | 24.18 | $24.65 | 200 |
| 2023-12-06 | 24.12 | $24.57 | 400 |
| 2023-12-05 | 24.07 | $24.60 | — |
| 2023-12-04 | 24.01 | $24.78 | 100 |
| 2023-12-01 | 23.96 | $24.77 | 100 |
| 2023-11-30 | 23.89 | $24.54 | — |
| 2023-11-29 | 23.81 | $24.30 | 100 |
| 2023-11-28 | 23.74 | $24.24 | — |
| 2023-11-27 | 23.66 | $24.24 | 100 |
| 2023-11-24 | 23.56 | $24.32 | — |
| 2023-11-22 | 23.48 | $24.24 | 100 |
| 2023-11-21 | 23.41 | $24.14 | 1600 |
| 2023-11-20 | 23.35 | $24.18 | 100 |
| 2023-11-17 | 23.27 | $24.11 | 100 |
| 2023-11-16 | 23.21 | $23.99 | — |
| 2023-11-15 | 23.17 | $24.04 | 100 |
| 2023-11-14 | 23.14 | $23.91 | — |
| 2023-11-13 | 23.13 | $23.42 | — |
| 2023-11-10 | 23.14 | $23.46 | 100 |
| 2023-11-09 | 23.13 | $23.19 | — |
| 2023-11-08 | 23.14 | $23.41 | — |
| 2023-11-07 | 23.14 | $23.44 | 549 |
| 2023-11-06 | 23.15 | $23.53 | — |
| 2023-11-03 | 23.14 | $23.64 | — |
| 2023-11-02 | 23.12 | $23.41 | 100 |
| 2023-11-01 | 23.10 | $22.97 | 2600 |
| 2023-10-31 | 23.11 | $22.84 | — |
| 2023-10-30 | 23.12 | $22.64 | — |
| 2023-10-27 | 23.15 | $22.40 | 100 |
| 2023-10-26 | 23.21 | $22.73 | — |
| 2023-10-25 | 23.25 | $22.71 | 100 |
| 2023-10-24 | 23.29 | $22.89 | 100 |
| 2023-10-23 | 23.33 | $22.72 | — |
| 2023-10-20 | 23.40 | $22.92 | — |
| 2023-10-19 | 23.45 | $23.15 | 100 |
| 2023-10-18 | 23.50 | $23.39 | — |
| 2023-10-17 | 23.55 | $23.66 | — |
| 2023-10-16 | 23.59 | $23.61 | 100 |
| 2023-10-13 | 23.64 | $23.34 | 100 |
| 2023-10-12 | 23.70 | $23.33 | — |
| 2023-10-11 | 23.77 | $23.54 | — |
| 2023-10-10 | 23.82 | $23.53 | — |
| 2023-10-09 | 23.87 | $23.37 | 11800 |
| 2023-10-06 | 23.93 | $23.20 | — |
| 2023-10-05 | 24.00 | $23.01 | 400 |
| 2023-10-04 | 24.07 | $23.12 | 100 |
| 2023-10-03 | 24.14 | $23.05 | 100 |
| 2023-10-02 | 24.22 | $23.29 | 100 |
| 2023-09-29 | 24.30 | $23.55 | 100 |
| 2023-09-28 | 24.36 | $23.65 | 100 |
| 2023-09-27 | 24.42 | $23.55 | — |
| 2023-09-26 | 24.48 | $23.58 | 100 |
| 2023-09-25 | 24.53 | $24.07 | 400 |
| 2023-09-22 | 24.55 | $24.02 | 800 |
| 2023-09-21 | 24.56 | $24.10 | — |
| 2023-09-20 | 24.58 | $24.42 | — |
| 2023-09-19 | 24.58 | $24.50 | — |
| 2023-09-18 | 24.57 | $24.57 | — |
| 2023-09-15 | 24.57 | $24.57 | — |
| 2023-09-14 | 24.56 | $24.78 | — |
| 2023-09-13 | 24.55 | $24.52 | — |
| 2023-09-12 | 24.56 | $24.56 | — |
| 2023-09-11 | 24.58 | $24.57 | 100 |
| 2023-09-08 | 24.61 | $24.52 | 100 |
| 2023-09-07 | 24.63 | $24.49 | 100 |
| 2023-09-06 | 24.65 | $24.50 | — |
| 2023-09-05 | 24.68 | $24.59 | 400 |
| 2023-09-01 | 24.71 | $24.83 | 900 |
| 2023-08-31 | 24.71 | $24.76 | 1400 |
| 2023-08-30 | 24.73 | $24.83 | — |
| 2023-08-29 | 24.75 | $24.79 | 100 |
| 2023-08-28 | 24.78 | $24.57 | 2248 |
| 2023-08-25 | 24.82 | $24.43 | — |
| 2023-08-24 | 24.87 | $24.33 | — |
| 2023-08-23 | 24.92 | $24.47 | 300 |
| 2023-08-22 | 24.96 | $24.33 | 200 |
| 2023-08-21 | 25.02 | $24.47 | 2 |
| 2023-08-18 | 25.06 | $24.48 | — |
| 2023-08-17 | 25.10 | $24.46 | — |
| 2023-08-16 | 25.14 | $24.56 | — |
| 2023-08-15 | 25.17 | $24.71 | 100 |
| 2023-08-14 | 25.18 | $25.00 | 1200 |
| 2023-08-11 | 25.16 | $25.00 | 1312 |
| 2023-08-10 | 25.15 | $24.94 | 400 |
| 2023-08-09 | 25.14 | $24.96 | 2900 |
| 2023-08-08 | 25.13 | $25.05 | 207 |
| 2023-08-07 | 25.11 | $25.19 | 1232 |
| 2023-08-04 | 25.07 | $24.93 | — |
| 2023-08-03 | 25.03 | $25.08 | 2100 |
| 2023-08-02 | 24.99 | $25.18 | 147 |
| 2023-08-01 | 24.96 | $25.39 | 102 |
| 2023-07-31 | 24.92 | $25.42 | 13000 |
| 2023-07-28 | 24.88 | $25.40 | 100 |
| 2023-07-27 | 24.82 | $25.28 | 100 |
| 2023-07-26 | 24.77 | $25.41 | 100 |
| 2023-07-25 | 24.71 | $25.41 | 100 |
| 2023-07-24 | 24.64 | $25.42 | 1100 |
| 2023-07-21 | 24.57 | $25.30 | 500 |
| 2023-07-20 | 24.51 | $25.18 | — |
| 2023-07-19 | 24.46 | $25.05 | — |
| 2023-07-18 | 24.42 | $24.91 | — |
| 2023-07-17 | 24.39 | $24.74 | 2117 |
| 2023-07-14 | 24.38 | $24.69 | 1105 |
| 2023-07-13 | 24.35 | $24.81 | — |
| 2023-07-12 | 24.33 | $24.70 | — |
| 2023-07-11 | 24.30 | $24.62 | 2709 |
| 2023-07-10 | 24.26 | $24.38 | 401 |
| 2023-07-07 | 24.25 | $24.23 | — |
| 2023-07-06 | 24.24 | $24.27 | 800 |
| 2023-07-05 | 24.22 | $24.52 | — |
| 2023-07-03 | 24.18 | $24.64 | — |
| 2023-06-30 | 24.15 | $24.57 | 101 |
| 2023-06-29 | 24.09 | $24.34 | 100 |
| 2023-06-28 | 24.04 | $24.13 | — |
| 2023-06-27 | 24.00 | $24.26 | — |
| 2023-06-26 | 23.97 | $24.05 | — |
| 2023-06-23 | 23.93 | $23.92 | 100 |
| 2023-06-22 | 23.91 | $24.09 | — |
| 2023-06-21 | 23.88 | $24.19 | — |
| 2023-06-20 | 23.86 | $24.24 | — |
| 2023-06-16 | 23.84 | $24.46 | — |
| 2023-06-15 | 23.81 | $24.46 | 100 |
| 2023-06-14 | 23.78 | $24.18 | 100 |
| 2023-06-13 | 23.74 | $24.28 | 100 |
| 2023-06-12 | 23.71 | $24.07 | — |
| 2023-06-09 | 23.70 | $24.00 | 100 |
| 2023-06-08 | 23.68 | $24.04 | — |
| 2023-06-07 | 23.67 | $24.00 | 2100 |
| 2023-06-06 | 23.66 | $23.91 | 100 |
| 2023-06-05 | 23.66 | $23.82 | — |
| 2023-06-02 | 23.66 | $23.93 | 500 |
| 2023-06-01 | 23.65 | $23.43 | 304 |
| 2023-05-31 | 23.66 | $23.31 | 200 |
| 2023-05-30 | 23.70 | $23.43 | 101 |
| 2023-05-26 | 23.74 | $23.54 | — |
| 2023-05-25 | 23.78 | $23.33 | — |
| 2023-05-24 | 23.82 | $23.40 | 100 |
| 2023-05-23 | 23.84 | $23.65 | — |
| 2023-05-22 | 23.87 | $23.79 | 500 |
| 2023-05-19 | 23.90 | $23.83 | 100 |
| 2023-05-18 | 23.92 | $23.83 | 100 |
| 2023-05-17 | 23.95 | $23.74 | 230 |
| 2023-05-16 | 23.98 | $23.46 | — |
| 2023-05-15 | 24.04 | $23.76 | — |
| 2023-05-12 | 24.07 | $23.70 | 100 |
| 2023-05-11 | 24.10 | $23.69 | — |
| 2023-05-10 | 24.14 | $23.80 | — |
| 2023-05-09 | 24.16 | $23.82 | 215 |
| 2023-05-08 | 24.19 | $23.91 | — |
| 2023-05-05 | 24.20 | $23.94 | — |
| 2023-05-04 | 24.21 | $23.56 | — |
| 2023-05-03 | 24.23 | $23.78 | — |
| 2023-05-02 | 24.24 | $24.00 | 100 |
| 2023-05-01 | 24.25 | $24.33 | — |
| 2023-04-28 | 24.24 | $24.32 | — |
| 2023-04-27 | 24.21 | $24.12 | — |
| 2023-04-26 | 24.19 | $23.82 | — |
| 2023-04-25 | 24.17 | $24.11 | — |
| 2023-04-24 | 24.13 | $24.40 | — |
| 2023-04-21 | 24.07 | $24.35 | 100 |
| 2023-04-20 | 24.00 | $24.34 | 100 |
| 2023-04-19 | 23.95 | $24.45 | — |
| 2023-04-18 | 23.90 | $24.50 | — |
| 2023-04-17 | 23.85 | $24.47 | — |
| 2023-04-14 | 23.78 | $24.36 | 101 |
| 2023-04-13 | 23.73 | $24.40 | — |
| 2023-04-12 | 23.67 | $24.23 | — |
| 2023-04-11 | 23.63 | $24.31 | 100 |
| 2023-04-10 | 23.58 | $24.17 | 100 |
| 2023-04-06 | 23.54 | $24.09 | 100 |
| 2023-04-05 | 23.53 | $24.09 | 200 |
| 2023-04-04 | 23.54 | $23.98 | — |
| 2023-04-03 | 23.55 | $24.21 | — |
| 2023-03-31 | 23.58 | $24.06 | 100 |
| 2023-03-30 | 23.61 | $23.77 | 100 |
| 2023-03-29 | 23.64 | $23.67 | 100 |
| 2023-03-28 | 23.68 | $23.39 | 200 |
| 2023-03-27 | 23.73 | $23.37 | 102 |
| 2023-03-24 | 23.78 | $23.15 | 1100 |
| 2023-03-23 | 23.85 | $23.02 | 140 |
| 2023-03-22 | 23.93 | $23.21 | 100 |
| 2023-03-21 | 24.00 | $23.62 | 100 |
| 2023-03-20 | 24.04 | $23.38 | 242 |
| 2023-03-17 | 24.13 | $23.05 | — |
| 2023-03-16 | 24.23 | $23.45 | 10 |
| 2023-03-15 | 24.32 | $23.14 | — |
| 2023-03-14 | 24.42 | $23.51 | — |
| 2023-03-13 | 24.51 | $23.24 | 301 |
| 2023-03-10 | 24.60 | $23.43 | 500 |
| 2023-03-09 | 24.68 | $23.78 | 101 |
| 2023-03-08 | 24.74 | $24.28 | — |
| 2023-03-07 | 24.80 | $24.28 | 100 |
| 2023-03-06 | 24.84 | $24.71 | 106 |
| 2023-03-03 | 24.87 | $24.74 | 100 |
| 2023-03-02 | 24.90 | $24.47 | — |
| 2023-03-01 | 23.68 | $24.33 | 300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.42
2026-07-17
Close Price
$35.51
Vol: 12400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.05
Average
28.45
Maximum
35.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.42 | $35.51 | 12400 |
| 2026-07-16 | 35.41 | $35.77 | 367043 |
| 2026-07-15 | 35.37 | $35.54 | 20732 |
| 2026-07-14 | 35.35 | $35.62 | 16633 |
| 2026-07-13 | 35.32 | $35.74 | 12800 |
| 2026-07-10 | 35.28 | $35.74 | 7339 |
| 2026-07-09 | 35.23 | $35.55 | 22900 |
| 2026-07-08 | 35.20 | $35.30 | 80000 |
| 2026-07-07 | 35.19 | $35.68 | 418400 |
| 2026-07-06 | 35.14 | $35.59 | 19631 |
| 2026-07-02 | 35.09 | $35.57 | 25300 |
| 2026-07-01 | 35.04 | $35.33 | 20715 |
| 2026-06-30 | 35.01 | $35.11 | 24515 |
| 2026-06-29 | 35.00 | $35.16 | 19600 |
| 2026-06-26 | 34.98 | $35.25 | 16100 |
| 2026-06-25 | 34.95 | $35.12 | 70316 |
| 2026-06-24 | 34.93 | $34.89 | 10800 |
| 2026-06-23 | 34.94 | $34.92 | 32000 |
| 2026-06-22 | 34.94 | $34.98 | 61500 |
| 2026-06-18 | 34.94 | $34.83 | 23100 |
| 2026-06-17 | 34.95 | $34.73 | 32200 |
| 2026-06-16 | 34.97 | $35.27 | 25900 |
| 2026-06-15 | 34.94 | $35.32 | 15727 |
| 2026-06-12 | 34.90 | $35.24 | 17900 |
| 2026-06-11 | 34.86 | $34.97 | 35340 |
| 2026-06-10 | 34.85 | $34.64 | 32632 |
| 2026-06-09 | 34.87 | $35.02 | 55024 |
| 2026-06-08 | 34.86 | $34.87 | 16033 |
| 2026-06-05 | 34.86 | $34.91 | 14147 |
| 2026-06-04 | 34.85 | $35.45 | 16400 |
| 2026-06-03 | 34.79 | $35.17 | 12725 |
| 2026-06-02 | 34.75 | $35.33 | 25600 |
| 2026-06-01 | 34.69 | $35.27 | 40029 |
| 2026-05-29 | 34.62 | $35.25 | 35000 |
| 2026-05-28 | 34.56 | $35.24 | 112528 |
| 2026-05-27 | 34.49 | $35.22 | 15368 |
| 2026-05-26 | 34.41 | $35.20 | 17643 |
| 2026-05-22 | 34.33 | $34.95 | 17000 |
| 2026-05-21 | 34.26 | $34.70 | 23507 |
| 2026-05-20 | 34.21 | $34.62 | 15645 |
| 2026-05-19 | 34.17 | $34.36 | 11048 |
| 2026-05-18 | 34.15 | $34.52 | 29000 |
| 2026-05-15 | 34.11 | $34.37 | 24522 |
| 2026-05-14 | 34.08 | $34.69 | 23000 |
| 2026-05-13 | 34.02 | $34.59 | 20018 |
| 2026-05-12 | 33.96 | $34.51 | 23017 |
| 2026-05-11 | 33.90 | $34.54 | 15134 |
| 2026-05-08 | 33.84 | $34.49 | 15607 |
| 2026-05-07 | 33.77 | $34.33 | 72241 |
| 2026-05-06 | 33.71 | $34.65 | 16533 |
| 2026-05-05 | 33.61 | $34.36 | 15500 |
| 2026-05-04 | 33.53 | $34.01 | 21900 |
| 2026-05-01 | 33.48 | $34.21 | 20442 |
| 2026-04-30 | 33.40 | $34.30 | 15148 |
| 2026-04-29 | 33.31 | $33.81 | 24400 |
| 2026-04-28 | 33.25 | $33.73 | 13027 |
| 2026-04-27 | 33.20 | $33.77 | 20100 |
| 2026-04-24 | 33.14 | $33.75 | 27549 |
| 2026-04-23 | 33.08 | $33.70 | 28300 |
| 2026-04-22 | 33.02 | $33.59 | 39800 |
| 2026-04-21 | 32.96 | $33.55 | 35246 |
| 2026-04-20 | 32.89 | $33.76 | 17600 |
| 2026-04-17 | 32.80 | $33.80 | 20200 |
| 2026-04-16 | 32.70 | $33.44 | 36500 |
| 2026-04-15 | 32.62 | $33.29 | 21600 |
| 2026-04-14 | 32.55 | $33.33 | 18116 |
| 2026-04-13 | 32.47 | $33.17 | 60900 |
| 2026-04-10 | 32.39 | $32.91 | 18949 |
| 2026-04-09 | 32.34 | $33.18 | 23627 |
| 2026-04-08 | 32.25 | $33.05 | 202408 |
| 2026-04-07 | 32.16 | $32.24 | 32800 |
| 2026-04-06 | 32.16 | $32.26 | 29745 |
| 2026-04-02 | 32.14 | $32.07 | 15649 |
| 2026-04-01 | 32.15 | $32.03 | 37500 |
| 2026-03-31 | 32.17 | $31.83 | 36600 |
| 2026-03-30 | 32.20 | $31.18 | 31200 |
| 2026-03-27 | 32.31 | $31.19 | 37546 |
| 2026-03-26 | 32.43 | $31.61 | 28640 |
| 2026-03-25 | 32.51 | $31.98 | 33242 |
| 2026-03-24 | 32.57 | $31.88 | 65600 |
| 2026-03-23 | 32.64 | $31.92 | 301800 |
| 2026-03-20 | 32.72 | $31.68 | 39532 |
| 2026-03-19 | 32.83 | $32.02 | 51615 |
| 2026-03-18 | 32.91 | $32.05 | 150200 |
| 2026-03-17 | 33.00 | $32.50 | 64903 |
| 2026-03-16 | 33.05 | $32.49 | 53200 |
| 2026-03-13 | 33.11 | $32.20 | 98843 |
| 2026-03-12 | 33.21 | $32.22 | 997000 |
| 2026-03-11 | 33.31 | $32.73 | 27739 |
| 2026-03-10 | 33.37 | $32.80 | 155300 |
| 2026-03-09 | 33.43 | $32.91 | 32523 |
| 2026-03-06 | 33.49 | $32.82 | 575638 |
| 2026-03-05 | 33.56 | $33.17 | 35800 |
| 2026-03-04 | 33.60 | $33.55 | 23045 |
| 2026-03-03 | 33.61 | $33.43 | 27000 |
| 2026-03-02 | 33.62 | $33.79 | 30224 |
| 2026-02-27 | 33.61 | $33.88 | 15322 |
| 2026-02-26 | 33.58 | $33.83 | 25600 |
| 2026-02-25 | 33.55 | $33.77 | 19401 |
| 2026-02-24 | 33.53 | $33.64 | 39400 |
| 2026-02-23 | 33.52 | $33.48 | 27832 |
| 2026-02-20 | 33.52 | $33.88 | 93020 |
| 2026-02-19 | 33.48 | $33.66 | 83700 |
| 2026-02-18 | 33.46 | $33.74 | 45915 |
| 2026-02-17 | 33.44 | $33.59 | 38700 |
| 2026-02-13 | 33.42 | $33.68 | 23900 |
| 2026-02-12 | 33.39 | $33.44 | 33628 |
| 2026-02-11 | 33.39 | $33.87 | 37000 |
| 2026-02-10 | 33.34 | $33.80 | 26000 |
| 2026-02-09 | 33.29 | $33.93 | 20749 |
| 2026-02-06 | 33.22 | $33.92 | 35201 |
| 2026-02-05 | 33.15 | $33.41 | 26706 |
| 2026-02-04 | 33.12 | $33.62 | 30522 |
| 2026-02-03 | 33.07 | $33.54 | 28600 |
| 2026-02-02 | 33.02 | $33.65 | 26800 |
| 2026-01-30 | 32.95 | $33.41 | 16501 |
| 2026-01-29 | 32.90 | $33.51 | 53437 |
| 2026-01-28 | 32.84 | $33.23 | 36000 |
| 2026-01-27 | 32.79 | $33.18 | 23300 |
| 2026-01-26 | 32.75 | $33.20 | 23400 |
| 2026-01-23 | 32.71 | $33.02 | 24601 |
| 2026-01-22 | 32.67 | $33.19 | 21612 |
| 2026-01-21 | 32.62 | $32.98 | 23017 |
| 2026-01-20 | 32.58 | $32.49 | 27325 |
| 2026-01-16 | 32.59 | $33.01 | 22015 |
| 2026-01-15 | 32.55 | $33.07 | 66128 |
| 2026-01-14 | 32.49 | $32.97 | 40119 |
| 2026-01-13 | 32.44 | $32.85 | 37427 |
| 2026-01-12 | 32.40 | $32.95 | 46300 |
| 2026-01-09 | 32.34 | $32.97 | 98333 |
| 2026-01-08 | 32.28 | $32.77 | 21700 |
| 2026-01-07 | 32.22 | $32.52 | 32000 |
| 2026-01-06 | 32.19 | $32.84 | 47948 |
| 2026-01-05 | 32.12 | $32.54 | 37221 |
| 2026-01-02 | 32.08 | $32.24 | 48400 |
| 2025-12-31 | 32.06 | $32.04 | 39400 |
| 2025-12-30 | 32.07 | $32.30 | 29104 |
| 2025-12-29 | 32.04 | $32.30 | 24700 |
| 2025-12-26 | 32.01 | $32.37 | 36000 |
| 2025-12-24 | 31.98 | $32.36 | 16600 |
| 2025-12-23 | 31.94 | $32.23 | 41800 |
| 2025-12-22 | 31.91 | $32.21 | 87600 |
| 2025-12-19 | 31.87 | $31.99 | 95900 |
| 2025-12-18 | 31.86 | $31.87 | 59512 |
| 2025-12-17 | 31.86 | $31.82 | 23537 |
| 2025-12-16 | 31.86 | $31.94 | 47900 |
| 2025-12-15 | 31.86 | $32.33 | 54616 |
| 2025-12-12 | 31.81 | $32.25 | 47611 |
| 2025-12-11 | 31.76 | $32.38 | 63027 |
| 2025-12-10 | 31.69 | $32.19 | 96400 |
| 2025-12-09 | 31.64 | $31.81 | 66512 |
| 2025-12-08 | 31.62 | $31.87 | 37409 |
| 2025-12-05 | 31.60 | $32.13 | 45900 |
| 2025-12-04 | 31.54 | $32.04 | 82719 |
| 2025-12-03 | 31.49 | $31.99 | 69715 |
| 2025-12-02 | 31.44 | $31.71 | 46900 |
| 2025-12-01 | 31.41 | $31.73 | 88200 |
| 2025-11-28 | 31.37 | $31.96 | 35713 |
| 2025-11-26 | 31.31 | $31.76 | 73538 |
| 2025-11-25 | 31.27 | $31.63 | 139521 |
| 2025-11-24 | 31.23 | $31.18 | 62140 |
| 2025-11-21 | 31.23 | $31.03 | 117100 |
| 2025-11-20 | 31.25 | $30.58 | 91613 |
| 2025-11-19 | 31.32 | $30.89 | 206000 |
| 2025-11-18 | 31.37 | $30.97 | 2.9M |
| 2025-11-17 | 31.41 | $31.02 | 23439 |
| 2025-11-14 | 31.45 | $31.36 | 44400 |
| 2025-11-13 | 31.46 | $31.47 | 13326 |
| 2025-11-12 | 31.46 | $31.80 | 10141 |
| 2025-11-11 | 31.43 | $31.70 | 24926 |
| 2025-11-10 | 31.40 | $31.51 | 19100 |
| 2025-11-07 | 31.39 | $31.33 | 18731 |
| 2025-11-06 | 31.39 | $31.14 | 29900 |
| 2025-11-05 | 31.42 | $31.27 | 23326 |
| 2025-11-04 | 31.43 | $31.06 | 29928 |
| 2025-11-03 | 31.47 | $31.21 | 16130 |
| 2025-10-31 | 31.50 | $31.34 | 18200 |
| 2025-10-30 | 31.52 | $31.33 | 31200 |
| 2025-10-29 | 31.54 | $31.56 | 100800 |
| 2025-10-28 | 31.53 | $31.80 | 110144 |
| 2025-10-27 | 31.51 | $31.99 | 138634 |
| 2025-10-24 | 31.46 | $31.82 | 27500 |
| 2025-10-23 | 31.42 | $31.68 | 123742 |
| 2025-10-22 | 31.39 | $31.56 | 90902 |
| 2025-10-21 | 31.37 | $31.72 | 65640 |
| 2025-10-20 | 31.33 | $31.65 | 83226 |
| 2025-10-17 | 31.30 | $31.34 | 82736 |
| 2025-10-16 | 31.30 | $31.22 | 61600 |
| 2025-10-15 | 31.30 | $31.45 | 129300 |
| 2025-10-14 | 31.29 | $31.30 | 16338 |
| 2025-10-13 | 31.29 | $31.12 | 166315 |
| 2025-10-10 | 31.31 | $30.81 | 120200 |
| 2025-10-09 | 31.36 | $31.39 | 16100 |
| 2025-10-08 | 31.36 | $31.53 | 17400 |
| 2025-10-07 | 31.34 | $31.50 | 150000 |
| 2025-10-06 | 31.32 | $31.58 | 81600 |
| 2025-10-03 | 31.29 | $31.62 | 28400 |
| 2025-10-02 | 31.26 | $31.52 | 50200 |
| 2025-10-01 | 31.23 | $31.50 | 35500 |
| 2025-09-30 | 31.20 | $31.45 | 9500 |
| 2025-09-29 | 31.18 | $31.38 | 34900 |
| 2025-09-26 | 31.15 | $31.32 | 48700 |
| 2025-09-25 | 31.14 | $31.12 | 62427 |
| 2025-09-24 | 31.14 | $31.33 | 100900 |
| 2025-09-23 | 31.12 | $31.36 | 36100 |
| 2025-09-22 | 31.09 | $31.35 | 28200 |
| 2025-09-19 | 31.07 | $31.33 | 38620 |
| 2025-09-18 | 31.04 | $31.34 | 98900 |
| 2025-09-17 | 31.01 | $31.17 | 269309 |
| 2025-09-16 | 30.99 | $31.10 | 4.2M |
| 2025-09-15 | 30.98 | $31.21 | 300 |
| 2025-09-12 | 30.95 | $31.25 | 300 |
| 2025-09-11 | 30.92 | $31.46 | 3100 |
| 2025-09-10 | 30.86 | $31.10 | 15742 |
| 2025-09-09 | 30.84 | $30.99 | 238 |
| 2025-09-08 | 30.82 | $30.91 | 609 |
| 2025-09-05 | 30.81 | $30.97 | 8800 |
| 2025-09-04 | 30.80 | $30.97 | 100 |
| 2025-09-03 | 30.78 | $30.76 | 1030 |
| 2025-09-02 | 30.78 | $30.88 | 700 |
| 2025-08-29 | 30.77 | $31.06 | 4500 |
| 2025-08-28 | 30.74 | $31.12 | 714 |
| 2025-08-27 | 30.70 | $31.12 | 6800 |
| 2025-08-26 | 30.66 | $31.04 | 909 |
| 2025-08-25 | 30.62 | $30.99 | 4532 |
| 2025-08-22 | 30.58 | $31.20 | 100 |
| 2025-08-21 | 30.51 | $30.72 | 100 |
| 2025-08-20 | 30.49 | $30.84 | 847 |
| 2025-08-19 | 30.45 | $30.77 | 428 |
| 2025-08-18 | 30.42 | $30.68 | 200 |
| 2025-08-15 | 30.39 | $30.73 | 200 |
| 2025-08-14 | 30.35 | $30.80 | 300 |
| 2025-08-13 | 30.31 | $30.87 | 214 |
| 2025-08-12 | 30.25 | $30.62 | 2445 |
| 2025-08-11 | 30.21 | $30.25 | 300 |
| 2025-08-08 | 30.21 | $30.33 | — |
| 2025-08-07 | 30.19 | $30.16 | 6000 |
| 2025-08-06 | 30.20 | $30.18 | 6500 |
| 2025-08-05 | 30.20 | $30.21 | 5219 |
| 2025-08-04 | 30.20 | $30.24 | 1632 |
| 2025-08-01 | 30.19 | $29.87 | 600 |
| 2025-07-31 | 30.23 | $30.18 | 616 |
| 2025-07-30 | 30.23 | $30.26 | 912 |
| 2025-07-29 | 30.23 | $30.42 | 1740 |
| 2025-07-28 | 30.21 | $30.47 | 2024 |
| 2025-07-25 | 30.18 | $30.60 | 441 |
| 2025-07-24 | 30.13 | $30.53 | 7047 |
| 2025-07-23 | 30.09 | $30.57 | 3200 |
| 2025-07-22 | 30.04 | $30.37 | 1600 |
| 2025-07-21 | 30.01 | $30.08 | 2517 |
| 2025-07-18 | 30.00 | $30.13 | 2500 |
| 2025-07-17 | 29.99 | $30.17 | 214 |
| 2025-07-16 | 29.97 | $29.97 | 4609 |
| 2025-07-15 | 29.97 | $29.90 | 6208 |
| 2025-07-14 | 29.97 | $30.27 | 700 |
| 2025-07-11 | 29.94 | $30.26 | 300 |
| 2025-07-10 | 29.91 | $30.47 | 4400 |
| 2025-07-09 | 29.85 | $30.32 | 3637 |
| 2025-07-08 | 29.80 | $30.26 | 4317 |
| 2025-07-07 | 29.75 | $30.23 | 7642 |
| 2025-07-03 | 29.70 | $30.49 | 210 |
| 2025-07-02 | 29.62 | $30.34 | 900 |
| 2025-07-01 | 29.55 | $30.31 | 12545 |
| 2025-06-30 | 29.47 | $30.07 | 4023 |
| 2025-06-27 | 29.40 | $29.89 | 4400 |
| 2025-06-26 | 29.35 | $29.80 | 3620 |
| 2025-06-25 | 29.30 | $29.57 | 160302 |
| 2025-06-24 | 29.27 | $29.76 | 4419 |
| 2025-06-23 | 29.22 | $29.46 | 1200 |
| 2025-06-20 | 29.20 | $29.22 | 3230 |
| 2025-06-18 | 29.20 | $29.24 | 4800 |
| 2025-06-17 | 29.19 | $29.20 | 606 |
| 2025-06-16 | 29.19 | $29.45 | 800 |
| 2025-06-13 | 29.16 | $29.35 | 27900 |
| 2025-06-12 | 29.14 | $29.65 | 1423 |
| 2025-06-11 | 29.09 | $29.51 | 201 |
| 2025-06-10 | 29.05 | $29.59 | — |
| 2025-06-09 | 28.99 | $29.43 | 2117 |
| 2025-06-06 | 28.94 | $29.44 | 511 |
| 2025-06-05 | 28.89 | $29.11 | 3934 |
| 2025-06-04 | 28.87 | $29.17 | 5513 |
| 2025-06-03 | 28.84 | $29.21 | 5300 |
| 2025-06-02 | 28.80 | $29.04 | 500 |
| 2025-05-30 | 28.77 | $28.96 | 1126 |
| 2025-05-29 | 28.75 | $28.93 | 339 |
| 2025-05-28 | 28.73 | $28.81 | 735 |
| 2025-05-27 | 28.72 | $29.05 | 300 |
| 2025-05-23 | 28.69 | $28.62 | 1800 |
| 2025-05-22 | 28.70 | $28.70 | 500 |
| 2025-05-21 | 28.70 | $28.85 | 1600 |
| 2025-05-20 | 28.68 | $29.40 | 4300 |
| 2025-05-19 | 28.60 | $29.45 | 38900 |
| 2025-05-16 | 28.51 | $29.40 | 118 |
| 2025-05-15 | 28.42 | $29.14 | 819 |
| 2025-05-14 | 28.35 | $28.82 | 9827 |
| 2025-05-13 | 28.30 | $29.04 | 2200 |
| 2025-05-12 | 28.22 | $29.10 | 3701 |
| 2025-05-09 | 28.12 | $28.46 | — |
| 2025-05-08 | 28.09 | $28.47 | 2723 |
| 2025-05-07 | 28.05 | $28.35 | 100 |
| 2025-05-06 | 28.02 | $28.19 | 100 |
| 2025-05-05 | 28.00 | $28.39 | 2900 |
| 2025-05-02 | 27.96 | $28.52 | 1503 |
| 2025-05-01 | 27.90 | $28.09 | 200 |
| 2025-04-30 | 27.88 | $28.21 | 4300 |
| 2025-04-29 | 27.84 | $28.12 | 800 |
| 2025-04-28 | 27.81 | $27.95 | 10900 |
| 2025-04-25 | 27.80 | $27.86 | 19600 |
| 2025-04-24 | 27.79 | $27.91 | 2104 |
| 2025-04-23 | 27.78 | $27.64 | 5800 |
| 2025-04-22 | 27.80 | $27.43 | 1311 |
| 2025-04-21 | 27.84 | $26.82 | 700 |
| 2025-04-17 | 27.94 | $27.36 | 3200 |
| 2025-04-16 | 28.00 | $27.26 | 1400 |
| 2025-04-15 | 28.08 | $27.62 | 700 |
| 2025-04-14 | 28.13 | $27.70 | 5429 |
| 2025-04-11 | 28.18 | $27.39 | 3100 |
| 2025-04-10 | 28.26 | $27.00 | 2041 |
| 2025-04-09 | 28.39 | $27.76 | 1102 |
| 2025-04-08 | 28.46 | $25.95 | 5830 |
| 2025-04-07 | 28.72 | $26.42 | 1039 |
| 2025-04-04 | 28.96 | $26.67 | 1542 |
| 2025-04-03 | 29.21 | $28.30 | 635 |
| 2025-04-02 | 29.30 | $29.42 | 300 |
| 2025-04-01 | 29.29 | $29.22 | 2142 |
| 2025-03-31 | 29.30 | $29.28 | 347 |
| 2025-03-28 | 29.30 | $28.98 | 3800 |
| 2025-03-27 | 29.33 | $29.34 | 3800 |
| 2025-03-26 | 29.33 | $29.37 | 634 |
| 2025-03-25 | 29.32 | $29.32 | 1829 |
| 2025-03-24 | 29.33 | $29.41 | 24327 |
| 2025-03-21 | 29.32 | $29.05 | 919 |
| 2025-03-20 | 29.34 | $29.16 | 4200 |
| 2025-03-19 | 29.36 | $29.25 | 2538 |
| 2025-03-18 | 29.38 | $29.10 | 6212 |
| 2025-03-17 | 29.40 | $29.36 | 1646 |
| 2025-03-14 | 29.41 | $28.97 | 1110 |
| 2025-03-13 | 29.46 | $28.45 | 5941 |
| 2025-03-12 | 29.56 | $28.69 | 8227 |
| 2025-03-11 | 29.65 | $28.84 | 542 |
| 2025-03-10 | 29.74 | $29.22 | 1800 |
| 2025-03-07 | 29.79 | $29.62 | 1118 |
| 2025-03-06 | 29.81 | $29.33 | 1000 |
| 2025-03-05 | 29.86 | $29.58 | 8100 |
| 2025-03-04 | 29.89 | $29.37 | 3200 |
| 2025-03-03 | 29.95 | $29.91 | 600 |
| 2025-02-28 | 29.95 | $30.14 | 900 |
| 2025-02-27 | 29.93 | $29.78 | 1100 |
| 2025-02-26 | 29.95 | $29.86 | 716 |
| 2025-02-25 | 29.95 | $30.01 | 8910 |
| 2025-02-24 | 29.95 | $29.91 | 16247 |
| 2025-02-21 | 29.95 | $29.91 | 4520 |
| 2025-02-20 | 29.96 | $30.25 | 400 |
| 2025-02-19 | 29.93 | $30.31 | 800 |
| 2025-02-18 | 29.89 | $30.22 | 11024 |
| 2025-02-14 | 29.85 | $30.01 | 231 |
| 2025-02-13 | 29.83 | $30.08 | 4527 |
| 2025-02-12 | 29.81 | $29.86 | 33700 |
| 2025-02-11 | 29.80 | $30.02 | 6400 |
| 2025-02-10 | 29.78 | $29.87 | 5900 |
| 2025-02-07 | 29.77 | $29.80 | — |
| 2025-02-06 | 29.77 | $29.97 | — |
| 2025-02-05 | 29.75 | $30.06 | 713 |
| 2025-02-04 | 29.71 | $29.85 | 3300 |
| 2025-02-03 | 29.70 | $29.88 | 2600 |
| 2025-01-31 | 29.68 | $29.95 | 300 |
| 2025-01-30 | 29.65 | $30.17 | 5524 |
| 2025-01-29 | 29.60 | $29.91 | 1331 |
| 2025-01-28 | 29.57 | $29.94 | 11445 |
| 2025-01-27 | 29.53 | $30.18 | 460400 |
| 2025-01-24 | 29.46 | $29.98 | 7113 |
| 2025-01-23 | 29.40 | $30.04 | 5500 |
| 2025-01-22 | 29.33 | $29.87 | 4816 |
| 2025-01-21 | 29.28 | $30.06 | 46500 |
| 2025-01-17 | 29.20 | $29.69 | 16000 |
| 2025-01-16 | 29.14 | $29.52 | 17900 |
| 2025-01-15 | 29.10 | $29.32 | 144 |
| 2025-01-14 | 29.08 | $28.99 | 107 |
| 2025-01-13 | 29.09 | $28.78 | 430 |
| 2025-01-10 | 29.12 | $28.51 | 108 |
| 2025-01-08 | 29.19 | $28.94 | 210 |
| 2025-01-07 | 29.22 | $28.90 | 220 |
| 2025-01-06 | 29.25 | $28.88 | 300 |
| 2025-01-03 | 29.29 | $28.96 | 100 |
| 2025-01-02 | 29.32 | $28.73 | 300 |
| 2024-12-31 | 29.38 | $28.76 | 204 |
| 2024-12-30 | 29.45 | $28.71 | 300 |
| 2024-12-27 | 29.53 | $28.98 | 223 |
| 2024-12-26 | 29.58 | $29.15 | 148 |
| 2024-12-24 | 29.63 | $29.09 | 600 |
| 2024-12-23 | 29.69 | $28.89 | 726 |
| 2024-12-20 | 29.77 | $28.80 | 1900 |
| 2024-12-19 | 29.87 | $28.49 | 743 |
| 2024-12-18 | 30.02 | $28.58 | 2400 |
| 2024-12-17 | 30.17 | $29.31 | 3926 |
| 2024-12-16 | 30.26 | $29.64 | 900 |
| 2024-12-13 | 30.33 | $29.84 | 700 |
| 2024-12-12 | 30.38 | $29.93 | 3040 |
| 2024-12-11 | 30.43 | $30.02 | 127 |
| 2024-12-10 | 30.47 | $30.10 | 1100 |
| 2024-12-09 | 30.51 | $30.29 | 119 |
| 2024-12-06 | 30.53 | $30.44 | — |
| 2024-12-05 | 30.54 | $30.54 | 100 |
| 2024-12-04 | 30.54 | $30.65 | 2700 |
| 2024-12-03 | 30.53 | $30.72 | 600 |
| 2024-12-02 | 30.51 | $30.88 | 612 |
| 2024-11-29 | 30.47 | $31.05 | 1307 |
| 2024-11-27 | 30.41 | $30.95 | 300 |
| 2024-11-26 | 30.35 | $30.97 | 2900 |
| 2024-11-25 | 30.28 | $30.95 | 2400 |
| 2024-11-22 | 30.21 | $30.74 | 545 |
| 2024-11-21 | 30.16 | $30.51 | 128 |
| 2024-11-20 | 30.12 | $30.16 | 528 |
| 2024-11-19 | 30.12 | $30.11 | 1500 |
| 2024-11-18 | 30.12 | $30.26 | 1515 |
| 2024-11-15 | 30.10 | $30.13 | 1134 |
| 2024-11-14 | 30.10 | $30.27 | 9700 |
| 2024-11-13 | 30.08 | $30.41 | 200 |
| 2024-11-12 | 30.05 | $30.38 | 632 |
| 2024-11-11 | 30.01 | $30.64 | 100 |
| 2024-11-08 | 29.94 | $30.56 | 300 |
| 2024-11-07 | 29.88 | $30.41 | 131 |
| 2024-11-06 | 29.82 | $30.44 | 2000 |
| 2024-11-05 | 29.76 | $29.66 | 100 |
| 2024-11-04 | 29.77 | $29.36 | 100 |
| 2024-11-01 | 29.81 | $29.42 | 100 |
| 2024-10-31 | 29.85 | $29.45 | 201 |
| 2024-10-30 | 29.89 | $29.67 | 100 |
| 2024-10-29 | 29.92 | $29.69 | 1000 |
| 2024-10-28 | 29.94 | $29.85 | 227 |
| 2024-10-25 | 29.95 | $29.70 | — |
| 2024-10-24 | 29.98 | $29.89 | — |
| 2024-10-23 | 29.99 | $29.95 | 1600 |
| 2024-10-22 | 29.99 | $30.06 | 200 |
| 2024-10-21 | 29.98 | $30.12 | 1010 |
| 2024-10-18 | 29.97 | $30.40 | 400 |
| 2024-10-17 | 29.92 | $30.39 | 131 |
| 2024-10-16 | 29.88 | $30.42 | 1100 |
| 2024-10-15 | 29.82 | $30.19 | 100 |
| 2024-10-14 | 29.78 | $30.38 | 600 |
| 2024-10-11 | 29.72 | $30.17 | 4822 |
| 2024-10-10 | 29.67 | $29.90 | 100 |
| 2024-10-09 | 29.64 | $30.02 | 5000 |
| 2024-10-08 | 29.60 | $29.75 | 1500 |
| 2024-10-07 | 29.59 | $29.68 | 100 |
| 2024-10-04 | 29.58 | $29.88 | 100 |
| 2024-10-03 | 29.55 | $29.67 | 1004 |
| 2024-10-02 | 29.53 | $29.80 | 941 |
| 2024-10-01 | 29.51 | $29.81 | 100 |
| 2024-09-30 | 29.47 | $29.94 | 827 |
| 2024-09-27 | 29.42 | $29.86 | 100 |
| 2024-09-26 | 29.38 | $29.76 | 500 |
| 2024-09-25 | 29.34 | $29.57 | 506 |
| 2024-09-24 | 29.31 | $29.90 | 4600 |
| 2024-09-23 | 29.25 | $29.86 | 6100 |
| 2024-09-20 | 29.19 | $29.74 | 900 |
| 2024-09-19 | 29.13 | $29.79 | 100 |
| 2024-09-18 | 29.06 | $29.52 | 216 |
| 2024-09-17 | 29.01 | $29.57 | 10123 |
| 2024-09-16 | 28.95 | $29.57 | 403 |
| 2024-09-13 | 28.89 | $29.33 | 2700 |
| 2024-09-12 | 28.84 | $29.08 | 7439 |
| 2024-09-11 | 28.82 | $28.92 | 22108 |
| 2024-09-10 | 28.81 | $28.93 | 4900 |
| 2024-09-09 | 28.80 | $28.90 | 1614 |
| 2024-09-06 | 28.78 | $28.61 | 7300 |
| 2024-09-05 | 28.80 | $28.92 | 3240 |
| 2024-09-04 | 28.79 | $29.16 | 1600 |
| 2024-09-03 | 28.75 | $29.16 | 5603 |
| 2024-08-30 | 28.71 | $29.53 | 9827 |
| 2024-08-29 | 28.62 | $29.23 | 3211 |
| 2024-08-28 | 28.56 | $29.12 | 1600 |
| 2024-08-27 | 28.50 | $29.16 | 4700 |
| 2024-08-26 | 28.43 | $29.14 | — |
| 2024-08-23 | 28.35 | $29.13 | 1245 |
| 2024-08-22 | 28.27 | $28.75 | 100 |
| 2024-08-21 | 28.22 | $28.83 | 740 |
| 2024-08-20 | 28.16 | $28.68 | 1601 |
| 2024-08-19 | 28.10 | $28.76 | 1900 |
| 2024-08-16 | 28.03 | $28.59 | 208 |
| 2024-08-15 | 27.98 | $28.48 | 100 |
| 2024-08-14 | 27.92 | $28.22 | 100 |
| 2024-08-13 | 27.89 | $28.04 | 5811 |
| 2024-08-12 | 27.88 | $27.72 | 442 |
| 2024-08-09 | 27.89 | $27.86 | — |
| 2024-08-08 | 27.90 | $27.81 | 135 |
| 2024-08-07 | 27.91 | $27.34 | 100 |
| 2024-08-06 | 27.96 | $27.56 | 1600 |
| 2024-08-05 | 28.01 | $27.30 | 324 |
| 2024-08-02 | 28.08 | $27.94 | 100 |
| 2024-08-01 | 28.10 | $28.38 | 422 |
| 2024-07-31 | 28.07 | $28.70 | 100 |
| 2024-07-30 | 28.00 | $28.54 | 100 |
| 2024-07-29 | 27.94 | $28.42 | 100 |
| 2024-07-26 | 27.89 | $28.44 | 513 |
| 2024-07-25 | 27.84 | $28.07 | 707 |
| 2024-07-24 | 27.81 | $27.94 | 5740 |
| 2024-07-23 | 27.80 | $28.10 | 100 |
| 2024-07-22 | 27.77 | $28.22 | 134 |
| 2024-07-19 | 27.72 | $28.05 | 109 |
| 2024-07-18 | 27.68 | $28.30 | 100 |
| 2024-07-17 | 27.62 | $28.52 | 400 |
| 2024-07-16 | 27.52 | $28.48 | 200 |
| 2024-07-15 | 27.42 | $28.00 | 500 |
| 2024-07-12 | 27.36 | $27.95 | 607 |
| 2024-07-11 | 27.30 | $27.76 | 700 |
| 2024-07-10 | 27.25 | $27.49 | 100 |
| 2024-07-09 | 27.23 | $27.23 | 100 |
| 2024-07-08 | 27.23 | $27.24 | 207 |
| 2024-07-05 | 27.22 | $27.18 | 100 |
| 2024-07-03 | 27.23 | $27.24 | 249 |
| 2024-07-02 | 27.23 | $27.18 | 1039 |
| 2024-07-01 | 27.23 | $27.11 | 100 |
| 2024-06-28 | 27.25 | $27.23 | 10400 |
| 2024-06-27 | 27.25 | $27.14 | 100 |
| 2024-06-26 | 27.26 | $27.18 | 100 |
| 2024-06-25 | 27.27 | $27.25 | 100 |
| 2024-06-24 | 27.27 | $27.51 | 115 |
| 2024-06-21 | 27.24 | $27.34 | 100 |
| 2024-06-20 | 27.23 | $27.36 | 600 |
| 2024-06-18 | 27.22 | $27.32 | 100 |
| 2024-06-17 | 27.21 | $27.24 | 846 |
| 2024-06-14 | 27.21 | $27.02 | 100 |
| 2024-06-13 | 27.23 | $27.15 | 100 |
| 2024-06-12 | 27.23 | $27.12 | 100 |
| 2024-06-11 | 27.25 | $27.02 | 100 |
| 2024-06-10 | 27.27 | $27.29 | 124 |
| 2024-06-07 | 27.27 | $27.24 | 1216 |
| 2024-06-06 | 27.27 | $27.28 | 100 |
| 2024-06-05 | 27.27 | $27.30 | 306 |
| 2024-06-04 | 27.27 | $27.17 | 1700 |
| 2024-06-03 | 27.28 | $27.19 | 1412 |
| 2024-05-31 | 27.29 | $27.35 | 204 |
| 2024-05-30 | 27.28 | $26.99 | 100 |
| 2024-05-29 | 27.31 | $26.88 | 1800 |
| 2024-05-28 | 27.36 | $27.17 | 100 |
| 2024-05-24 | 27.38 | $27.37 | 100 |
| 2024-05-23 | 27.38 | $27.27 | 3944 |
| 2024-05-22 | 27.39 | $27.61 | — |
| 2024-05-21 | 27.36 | $27.74 | 100 |
| 2024-05-20 | 27.32 | $27.72 | 521 |
| 2024-05-17 | 27.28 | $27.82 | 100 |
| 2024-05-16 | 27.23 | $27.80 | 100 |
| 2024-05-15 | 27.17 | $27.82 | 100 |
| 2024-05-14 | 27.10 | $27.60 | 200 |
| 2024-05-13 | 27.04 | $27.46 | 400 |
| 2024-05-10 | 27.00 | $27.50 | — |
| 2024-05-09 | 26.95 | $27.38 | — |
| 2024-05-08 | 26.90 | $27.17 | 100 |
| 2024-05-07 | 26.87 | $27.13 | 100 |
| 2024-05-06 | 26.85 | $27.04 | 200 |
| 2024-05-03 | 26.83 | $26.88 | 100 |
| 2024-05-02 | 26.82 | $26.69 | 1100 |
| 2024-05-01 | 26.84 | $26.60 | 100 |
| 2024-04-30 | 26.86 | $26.68 | — |
| 2024-04-29 | 26.88 | $26.97 | 100 |
| 2024-04-26 | 26.87 | $26.87 | 100 |
| 2024-04-25 | 26.87 | $26.86 | 100 |
| 2024-04-24 | 26.87 | $26.92 | 100 |
| 2024-04-23 | 26.87 | $26.84 | 100 |
| 2024-04-22 | 26.87 | $26.65 | 100 |
| 2024-04-19 | 26.89 | $26.49 | 100 |
| 2024-04-18 | 26.93 | $26.33 | 100 |
| 2024-04-17 | 27.00 | $26.33 | 100 |
| 2024-04-16 | 27.07 | $26.40 | 300 |
| 2024-04-15 | 27.14 | $26.50 | 726 |
| 2024-04-12 | 27.21 | $26.62 | 539 |
| 2024-04-11 | 27.27 | $27.06 | 100 |
| 2024-04-10 | 27.29 | $27.11 | 100 |
| 2024-04-09 | 27.31 | $27.46 | 133 |
| 2024-04-08 | 27.29 | $27.39 | 100 |
| 2024-04-05 | 27.28 | $27.40 | 114 |
| 2024-04-04 | 27.27 | $27.24 | — |
| 2024-04-03 | 27.27 | $27.48 | 800 |
| 2024-04-02 | 27.25 | $27.50 | 702 |
| 2024-04-01 | 27.23 | $27.69 | 620 |
| 2024-03-28 | 27.18 | $27.84 | 800 |
| 2024-03-27 | 27.11 | $27.68 | 135 |
| 2024-03-26 | 27.05 | $27.31 | 100 |
| 2024-03-25 | 27.02 | $27.31 | 148 |
| 2024-03-22 | 26.99 | $27.40 | 409 |
| 2024-03-21 | 26.95 | $27.51 | 500 |
| 2024-03-20 | 26.89 | $27.40 | 300 |
| 2024-03-19 | 26.83 | $27.20 | 100 |
| 2024-03-18 | 26.79 | $27.03 | — |
| 2024-03-15 | 26.77 | $26.97 | 13000 |
| 2024-03-14 | 26.75 | $26.98 | 124 |
| 2024-03-13 | 26.72 | $27.19 | 202 |
| 2024-03-12 | 26.67 | $27.20 | 102 |
| 2024-03-11 | 26.62 | $27.09 | 200 |
| 2024-03-08 | 26.57 | $27.02 | 200 |
| 2024-03-07 | 26.52 | $27.12 | 100 |
| 2024-03-06 | 26.46 | $26.93 | 700 |
| 2024-03-05 | 26.41 | $26.77 | 100 |
| 2024-03-04 | 26.37 | $26.88 | 100 |
| 2024-03-01 | 26.31 | $26.84 | 100 |
| 2024-02-29 | 26.26 | $26.67 | 2410 |
| 2024-02-28 | 26.22 | $26.54 | 104 |
| 2024-02-27 | 26.18 | $26.55 | 100 |
| 2024-02-26 | 26.14 | $26.52 | 300 |
| 2024-02-23 | 26.10 | $26.63 | 309 |
| 2024-02-22 | 26.05 | $26.55 | 405 |
| 2024-02-21 | 26.00 | $26.32 | 1814 |
| 2024-02-20 | 25.96 | $26.18 | 529 |
| 2024-02-16 | 25.94 | $26.22 | 100 |
| 2024-02-15 | 25.91 | $26.30 | 100 |
| 2024-02-14 | 25.87 | $26.00 | 2100 |
| 2024-02-13 | 25.85 | $25.83 | 945 |
| 2024-02-12 | 25.86 | $26.20 | 2000 |
| 2024-02-09 | 25.82 | $26.05 | 100 |
| 2024-02-08 | 25.80 | $26.05 | 100 |
| 2024-02-07 | 25.77 | $26.00 | 3100 |
| 2024-02-06 | 25.75 | $25.91 | — |
| 2024-02-05 | 25.73 | $25.80 | 100 |
| 2024-02-02 | 25.72 | $26.02 | 27720 |
| 2024-02-01 | 25.69 | $25.98 | 1800 |
| 2024-01-31 | 25.66 | $25.78 | 100 |
| 2024-01-30 | 25.65 | $26.02 | 100 |
| 2024-01-29 | 25.61 | $25.91 | 125 |
| 2024-01-26 | 25.57 | $25.82 | 49700 |
| 2024-01-25 | 25.55 | $25.83 | 100 |
| 2024-01-24 | 25.52 | $25.59 | — |
| 2024-01-23 | 25.51 | $25.73 | 200 |
| 2024-01-22 | 25.49 | $25.68 | 100 |
| 2024-01-19 | 25.47 | $25.59 | 333 |
| 2024-01-18 | 25.46 | $25.38 | 102 |
| 2024-01-17 | 25.46 | $25.30 | — |
| 2024-01-16 | 25.48 | $25.44 | 100 |
| 2024-01-12 | 25.48 | $25.61 | — |
| 2024-01-11 | 25.47 | $25.60 | 100 |
| 2024-01-10 | 25.46 | $25.65 | 701 |
| 2024-01-09 | 25.44 | $25.66 | 200 |
| 2024-01-08 | 25.41 | $25.80 | — |
| 2024-01-05 | 25.37 | $25.62 | 403 |
| 2024-01-04 | 25.35 | $25.58 | 100 |
| 2024-01-03 | 25.32 | $25.60 | — |
| 2024-01-02 | 25.29 | $25.80 | 900 |
| 2023-12-29 | 25.24 | $25.69 | 521 |
| 2023-12-28 | 25.19 | $25.74 | 100 |
| 2023-12-27 | 25.14 | $25.71 | 100 |
| 2023-12-26 | 25.07 | $25.69 | 2905 |
| 2023-12-22 | 25.01 | $25.54 | 300 |
| 2023-12-21 | 24.95 | $25.43 | 100 |
| 2023-12-20 | 24.90 | $25.21 | 100 |
| 2023-12-19 | 24.87 | $25.74 | 2200 |
| 2023-12-18 | 24.78 | $25.57 | 1233 |
| 2023-12-15 | 24.70 | $25.56 | 2218 |
| 2023-12-14 | 24.61 | $25.66 | 700 |
| 2023-12-13 | 24.50 | $25.38 | — |
| 2023-12-12 | 24.40 | $24.97 | — |
| 2023-12-11 | 24.34 | $24.97 | 4800 |
| 2023-12-08 | 24.28 | $24.73 | 1100 |
| 2023-12-07 | 24.23 | $24.65 | 200 |
| 2023-12-06 | 24.19 | $24.57 | 400 |
| 2023-12-05 | 24.15 | $24.60 | — |
| 2023-12-04 | 24.10 | $24.78 | 100 |
| 2023-12-01 | 24.03 | $24.77 | 100 |
| 2023-11-30 | 23.95 | $24.54 | — |
| 2023-11-29 | 23.88 | $24.30 | 100 |
| 2023-11-28 | 23.84 | $24.24 | — |
| 2023-11-27 | 23.80 | $24.24 | 100 |
| 2023-11-24 | 23.75 | $24.32 | — |
| 2023-11-22 | 23.69 | $24.24 | 100 |
| 2023-11-21 | 23.64 | $24.14 | 1600 |
| 2023-11-20 | 23.58 | $24.18 | 100 |
| 2023-11-17 | 23.52 | $24.11 | 100 |
| 2023-11-16 | 23.46 | $23.99 | — |
| 2023-11-15 | 23.40 | $24.04 | 100 |
| 2023-11-14 | 23.33 | $23.91 | — |
| 2023-11-13 | 23.27 | $23.42 | — |
| 2023-11-10 | 23.26 | $23.46 | 100 |
| 2023-11-09 | 23.24 | $23.19 | — |
| 2023-11-08 | 23.24 | $23.41 | — |
| 2023-11-07 | 23.22 | $23.44 | 549 |
| 2023-11-06 | 23.20 | $23.53 | — |
| 2023-11-03 | 23.17 | $23.64 | — |
| 2023-11-02 | 23.12 | $23.41 | 100 |
| 2023-11-01 | 23.08 | $22.97 | 2600 |
| 2023-10-31 | 23.10 | $22.84 | — |
| 2023-10-30 | 23.12 | $22.64 | — |
| 2023-10-27 | 23.17 | $22.40 | 100 |
| 2023-10-26 | 23.26 | $22.73 | — |
| 2023-10-25 | 23.31 | $22.71 | 100 |
| 2023-10-24 | 23.37 | $22.89 | 100 |
| 2023-10-23 | 23.43 | $22.72 | — |
| 2023-10-20 | 23.50 | $22.92 | — |
| 2023-10-19 | 23.56 | $23.15 | 100 |
| 2023-10-18 | 23.60 | $23.39 | — |
| 2023-10-17 | 23.63 | $23.66 | — |
| 2023-10-16 | 23.62 | $23.61 | 100 |
| 2023-10-13 | 23.62 | $23.34 | 100 |
| 2023-10-12 | 23.65 | $23.33 | — |
| 2023-10-11 | 23.69 | $23.54 | — |
| 2023-10-10 | 23.70 | $23.53 | — |
| 2023-10-09 | 23.72 | $23.37 | 11800 |
| 2023-10-06 | 23.76 | $23.20 | — |
| 2023-10-05 | 23.82 | $23.01 | 400 |
| 2023-10-04 | 23.90 | $23.12 | 100 |
| 2023-10-03 | 23.99 | $23.05 | 100 |
| 2023-10-02 | 24.09 | $23.29 | 100 |
| 2023-09-29 | 24.17 | $23.55 | 100 |
| 2023-09-28 | 24.23 | $23.65 | 100 |
| 2023-09-27 | 24.30 | $23.55 | — |
| 2023-09-26 | 24.37 | $23.58 | 100 |
| 2023-09-25 | 24.46 | $24.07 | 400 |
| 2023-09-22 | 24.50 | $24.02 | 800 |
| 2023-09-21 | 24.55 | $24.10 | — |
| 2023-09-20 | 24.60 | $24.42 | — |
| 2023-09-19 | 24.62 | $24.50 | — |
| 2023-09-18 | 24.63 | $24.57 | — |
| 2023-09-15 | 24.63 | $24.57 | — |
| 2023-09-14 | 24.64 | $24.78 | — |
| 2023-09-13 | 24.63 | $24.52 | — |
| 2023-09-12 | 24.64 | $24.56 | — |
| 2023-09-11 | 24.64 | $24.57 | 100 |
| 2023-09-08 | 24.65 | $24.52 | 100 |
| 2023-09-07 | 24.67 | $24.49 | 100 |
| 2023-09-06 | 24.68 | $24.50 | — |
| 2023-09-05 | 24.70 | $24.59 | 400 |
| 2023-09-01 | 24.72 | $24.83 | 900 |
| 2023-08-31 | 24.70 | $24.76 | 1400 |
| 2023-08-30 | 24.70 | $24.83 | — |
| 2023-08-29 | 24.68 | $24.79 | 100 |
| 2023-08-28 | 24.67 | $24.57 | 2248 |
| 2023-08-25 | 24.68 | $24.43 | — |
| 2023-08-24 | 24.71 | $24.33 | — |
| 2023-08-23 | 24.75 | $24.47 | 300 |
| 2023-08-22 | 24.78 | $24.33 | 200 |
| 2023-08-21 | 24.83 | $24.47 | 2 |
| 2023-08-18 | 24.87 | $24.48 | — |
| 2023-08-17 | 24.91 | $24.46 | — |
| 2023-08-16 | 24.95 | $24.56 | — |
| 2023-08-15 | 24.99 | $24.71 | 100 |
| 2023-08-14 | 25.02 | $25.00 | 1200 |
| 2023-08-11 | 25.03 | $25.00 | 1312 |
| 2023-08-10 | 25.03 | $24.94 | 400 |
| 2023-08-09 | 25.04 | $24.96 | 2900 |
| 2023-08-08 | 25.05 | $25.05 | 207 |
| 2023-08-07 | 25.05 | $25.19 | 1232 |
| 2023-08-04 | 25.03 | $24.93 | — |
| 2023-08-03 | 25.04 | $25.08 | 2100 |
| 2023-08-02 | 25.04 | $25.18 | 147 |
| 2023-08-01 | 25.03 | $25.39 | 102 |
| 2023-07-31 | 24.99 | $25.42 | 13000 |
| 2023-07-28 | 24.94 | $25.40 | 100 |
| 2023-07-27 | 24.89 | $25.28 | 100 |
| 2023-07-26 | 24.85 | $25.41 | 100 |
| 2023-07-25 | 24.79 | $25.41 | 100 |
| 2023-07-24 | 24.73 | $25.42 | 1100 |
| 2023-07-21 | 24.66 | $25.30 | 500 |
| 2023-07-20 | 24.59 | $25.18 | — |
| 2023-07-19 | 24.53 | $25.05 | — |
| 2023-07-18 | 24.47 | $24.91 | — |
| 2023-07-17 | 24.42 | $24.74 | 2117 |
| 2023-07-14 | 24.39 | $24.69 | 1105 |
| 2023-07-13 | 24.36 | $24.81 | — |
| 2023-07-12 | 24.31 | $24.70 | — |
| 2023-07-11 | 24.27 | $24.62 | 2709 |
| 2023-07-10 | 24.23 | $24.38 | 401 |
| 2023-07-07 | 24.22 | $24.23 | — |
| 2023-07-06 | 24.22 | $24.27 | 800 |
| 2023-07-05 | 24.21 | $24.52 | — |
| 2023-07-03 | 24.18 | $24.64 | — |
| 2023-06-30 | 24.13 | $24.57 | 101 |
| 2023-06-29 | 24.08 | $24.34 | 100 |
| 2023-06-28 | 24.06 | $24.13 | — |
| 2023-06-27 | 24.05 | $24.26 | — |
| 2023-06-26 | 24.03 | $24.05 | — |
| 2023-06-23 | 24.02 | $23.92 | 100 |
| 2023-06-22 | 24.04 | $24.09 | — |
| 2023-06-21 | 24.03 | $24.19 | — |
| 2023-06-20 | 24.01 | $24.24 | — |
| 2023-06-16 | 23.99 | $24.46 | — |
| 2023-06-15 | 23.94 | $24.46 | 100 |
| 2023-06-14 | 23.89 | $24.18 | 100 |
| 2023-06-13 | 23.85 | $24.28 | 100 |
| 2023-06-12 | 23.81 | $24.07 | — |
| 2023-06-09 | 23.78 | $24.00 | 100 |
| 2023-06-08 | 23.76 | $24.04 | — |
| 2023-06-07 | 23.73 | $24.00 | 2100 |
| 2023-06-06 | 23.70 | $23.91 | 100 |
| 2023-06-05 | 23.68 | $23.82 | — |
| 2023-06-02 | 23.66 | $23.93 | 500 |
| 2023-06-01 | 23.64 | $23.43 | 304 |
| 2023-05-31 | 23.66 | $23.31 | 200 |
| 2023-05-30 | 23.69 | $23.43 | 101 |
| 2023-05-26 | 23.72 | $23.54 | — |
| 2023-05-25 | 23.74 | $23.33 | — |
| 2023-05-24 | 23.78 | $23.40 | 100 |
| 2023-05-23 | 23.83 | $23.65 | — |
| 2023-05-22 | 23.84 | $23.79 | 500 |
| 2023-05-19 | 23.85 | $23.83 | 100 |
| 2023-05-18 | 23.85 | $23.83 | 100 |
| 2023-05-17 | 23.85 | $23.74 | 230 |
| 2023-05-16 | 23.87 | $23.46 | — |
| 2023-05-15 | 23.91 | $23.76 | — |
| 2023-05-12 | 23.92 | $23.70 | 100 |
| 2023-05-11 | 23.95 | $23.69 | — |
| 2023-05-10 | 23.98 | $23.80 | — |
| 2023-05-09 | 23.99 | $23.82 | 215 |
| 2023-05-08 | 24.01 | $23.91 | — |
| 2023-05-05 | 24.02 | $23.94 | — |
| 2023-05-04 | 24.03 | $23.56 | — |
| 2023-05-03 | 24.08 | $23.78 | — |
| 2023-05-02 | 24.11 | $24.00 | 100 |
| 2023-05-01 | 24.12 | $24.33 | — |
| 2023-04-28 | 24.10 | $24.32 | — |
| 2023-04-27 | 24.08 | $24.12 | — |
| 2023-04-26 | 24.08 | $23.82 | — |
| 2023-04-25 | 24.10 | $24.11 | — |
| 2023-04-24 | 24.10 | $24.40 | — |
| 2023-04-21 | 24.07 | $24.35 | 100 |
| 2023-04-20 | 24.04 | $24.34 | 100 |
| 2023-04-19 | 24.01 | $24.45 | — |
| 2023-04-18 | 23.96 | $24.50 | — |
| 2023-04-17 | 23.91 | $24.47 | — |
| 2023-04-14 | 23.85 | $24.36 | 101 |
| 2023-04-13 | 23.79 | $24.40 | — |
| 2023-04-12 | 23.73 | $24.23 | — |
| 2023-04-11 | 23.68 | $24.31 | 100 |
| 2023-04-10 | 23.61 | $24.17 | 100 |
| 2023-04-06 | 23.55 | $24.09 | 100 |
| 2023-04-05 | 23.49 | $24.09 | 200 |
| 2023-04-04 | 23.43 | $23.98 | — |
| 2023-04-03 | 23.37 | $24.21 | — |
| 2023-03-31 | 23.29 | $24.06 | 100 |
| 2023-03-30 | 23.20 | $23.77 | 100 |
| 2023-03-29 | 23.14 | $23.67 | 100 |
| 2023-03-28 | 23.09 | $23.39 | 200 |
| 2023-03-27 | 23.06 | $23.37 | 102 |
| 2023-03-24 | 23.02 | $23.15 | 1100 |
| 2023-03-23 | 23.01 | $23.02 | 140 |
| 2023-03-22 | 23.01 | $23.21 | 100 |
| 2023-03-21 | 22.99 | $23.62 | 100 |
| 2023-03-20 | 22.92 | $23.38 | 242 |
| 2023-03-17 | 22.87 | $23.05 | — |
| 2023-03-16 | 22.86 | $23.45 | 10 |
| 2023-03-15 | 22.79 | $23.14 | — |
| 2023-03-14 | 22.76 | $23.51 | — |
| 2023-03-13 | 22.68 | $23.24 | 301 |
| 2023-03-10 | 22.62 | $23.43 | 500 |
| 2023-03-09 | 22.53 | $23.78 | 101 |
| 2023-03-08 | 22.40 | $24.28 | — |
| 2023-03-07 | 22.21 | $24.28 | 100 |
| 2023-03-06 | 21.99 | $24.71 | 106 |
| 2023-03-03 | 21.70 | $24.74 | 100 |
| 2023-03-02 | 21.38 | $24.47 | — |
| 2023-03-01 | 21.05 | $24.33 | 300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.51
2026-07-17
Close Price
$35.51
Vol: 12400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
22.96
Average
28.54
Maximum
35.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.51 | $35.51 | 12400 |
| 2026-07-16 | 35.49 | $35.77 | 367043 |
| 2026-07-15 | 35.44 | $35.54 | 20732 |
| 2026-07-14 | 35.42 | $35.62 | 16633 |
| 2026-07-13 | 35.38 | $35.74 | 12800 |
| 2026-07-10 | 35.34 | $35.74 | 7339 |
| 2026-07-09 | 35.28 | $35.55 | 22900 |
| 2026-07-08 | 35.24 | $35.30 | 80000 |
| 2026-07-07 | 35.23 | $35.68 | 418400 |
| 2026-07-06 | 35.17 | $35.59 | 19631 |
| 2026-07-02 | 35.12 | $35.57 | 25300 |
| 2026-07-01 | 35.07 | $35.33 | 20715 |
| 2026-06-30 | 35.05 | $35.11 | 24515 |
| 2026-06-29 | 35.04 | $35.16 | 19600 |
| 2026-06-26 | 35.03 | $35.25 | 16100 |
| 2026-06-25 | 35.02 | $35.12 | 70316 |
| 2026-06-24 | 35.01 | $34.89 | 10800 |
| 2026-06-23 | 35.03 | $34.92 | 32000 |
| 2026-06-22 | 35.05 | $34.98 | 61500 |
| 2026-06-18 | 35.06 | $34.83 | 23100 |
| 2026-06-17 | 35.08 | $34.73 | 32200 |
| 2026-06-16 | 35.11 | $35.27 | 25900 |
| 2026-06-15 | 35.09 | $35.32 | 15727 |
| 2026-06-12 | 35.05 | $35.24 | 17900 |
| 2026-06-11 | 35.02 | $34.97 | 35340 |
| 2026-06-10 | 35.02 | $34.64 | 32632 |
| 2026-06-09 | 35.05 | $35.02 | 55024 |
| 2026-06-08 | 35.03 | $34.87 | 16033 |
| 2026-06-05 | 35.03 | $34.91 | 14147 |
| 2026-06-04 | 35.03 | $35.45 | 16400 |
| 2026-06-03 | 34.96 | $35.17 | 12725 |
| 2026-06-02 | 34.92 | $35.33 | 25600 |
| 2026-06-01 | 34.86 | $35.27 | 40029 |
| 2026-05-29 | 34.80 | $35.25 | 35000 |
| 2026-05-28 | 34.74 | $35.24 | 112528 |
| 2026-05-27 | 34.67 | $35.22 | 15368 |
| 2026-05-26 | 34.60 | $35.20 | 17643 |
| 2026-05-22 | 34.52 | $34.95 | 17000 |
| 2026-05-21 | 34.46 | $34.70 | 23507 |
| 2026-05-20 | 34.42 | $34.62 | 15645 |
| 2026-05-19 | 34.38 | $34.36 | 11048 |
| 2026-05-18 | 34.36 | $34.52 | 29000 |
| 2026-05-15 | 34.33 | $34.37 | 24522 |
| 2026-05-14 | 34.30 | $34.69 | 23000 |
| 2026-05-13 | 34.24 | $34.59 | 20018 |
| 2026-05-12 | 34.18 | $34.51 | 23017 |
| 2026-05-11 | 34.13 | $34.54 | 15134 |
| 2026-05-08 | 34.06 | $34.49 | 15607 |
| 2026-05-07 | 33.99 | $34.33 | 72241 |
| 2026-05-06 | 33.93 | $34.65 | 16533 |
| 2026-05-05 | 33.84 | $34.36 | 15500 |
| 2026-05-04 | 33.76 | $34.01 | 21900 |
| 2026-05-01 | 33.70 | $34.21 | 20442 |
| 2026-04-30 | 33.62 | $34.30 | 15148 |
| 2026-04-29 | 33.52 | $33.81 | 24400 |
| 2026-04-28 | 33.45 | $33.73 | 13027 |
| 2026-04-27 | 33.38 | $33.77 | 20100 |
| 2026-04-24 | 33.30 | $33.75 | 27549 |
| 2026-04-23 | 33.20 | $33.70 | 28300 |
| 2026-04-22 | 33.10 | $33.59 | 39800 |
| 2026-04-21 | 33.01 | $33.55 | 35246 |
| 2026-04-20 | 32.91 | $33.76 | 17600 |
| 2026-04-17 | 32.78 | $33.80 | 20200 |
| 2026-04-16 | 32.64 | $33.44 | 36500 |
| 2026-04-15 | 32.52 | $33.29 | 21600 |
| 2026-04-14 | 32.42 | $33.33 | 18116 |
| 2026-04-13 | 32.31 | $33.17 | 60900 |
| 2026-04-10 | 32.21 | $32.91 | 18949 |
| 2026-04-09 | 32.13 | $33.18 | 23627 |
| 2026-04-08 | 32.02 | $33.05 | 202408 |
| 2026-04-07 | 31.93 | $32.24 | 32800 |
| 2026-04-06 | 31.91 | $32.26 | 29745 |
| 2026-04-02 | 31.90 | $32.07 | 15649 |
| 2026-04-01 | 31.90 | $32.03 | 37500 |
| 2026-03-31 | 31.92 | $31.83 | 36600 |
| 2026-03-30 | 31.97 | $31.18 | 31200 |
| 2026-03-27 | 32.09 | $31.19 | 37546 |
| 2026-03-26 | 32.22 | $31.61 | 28640 |
| 2026-03-25 | 32.33 | $31.98 | 33242 |
| 2026-03-24 | 32.40 | $31.88 | 65600 |
| 2026-03-23 | 32.50 | $31.92 | 301800 |
| 2026-03-20 | 32.60 | $31.68 | 39532 |
| 2026-03-19 | 32.73 | $32.02 | 51615 |
| 2026-03-18 | 32.83 | $32.05 | 150200 |
| 2026-03-17 | 32.95 | $32.50 | 64903 |
| 2026-03-16 | 33.02 | $32.49 | 53200 |
| 2026-03-13 | 33.10 | $32.20 | 98843 |
| 2026-03-12 | 33.21 | $32.22 | 997000 |
| 2026-03-11 | 33.34 | $32.73 | 27739 |
| 2026-03-10 | 33.41 | $32.80 | 155300 |
| 2026-03-09 | 33.49 | $32.91 | 32523 |
| 2026-03-06 | 33.56 | $32.82 | 575638 |
| 2026-03-05 | 33.64 | $33.17 | 35800 |
| 2026-03-04 | 33.69 | $33.55 | 23045 |
| 2026-03-03 | 33.70 | $33.43 | 27000 |
| 2026-03-02 | 33.73 | $33.79 | 30224 |
| 2026-02-27 | 33.72 | $33.88 | 15322 |
| 2026-02-26 | 33.70 | $33.83 | 25600 |
| 2026-02-25 | 33.68 | $33.77 | 19401 |
| 2026-02-24 | 33.67 | $33.64 | 39400 |
| 2026-02-23 | 33.66 | $33.48 | 27832 |
| 2026-02-20 | 33.67 | $33.88 | 93020 |
| 2026-02-19 | 33.63 | $33.66 | 83700 |
| 2026-02-18 | 33.62 | $33.74 | 45915 |
| 2026-02-17 | 33.59 | $33.59 | 38700 |
| 2026-02-13 | 33.57 | $33.68 | 23900 |
| 2026-02-12 | 33.54 | $33.44 | 33628 |
| 2026-02-11 | 33.53 | $33.87 | 37000 |
| 2026-02-10 | 33.48 | $33.80 | 26000 |
| 2026-02-09 | 33.43 | $33.93 | 20749 |
| 2026-02-06 | 33.36 | $33.92 | 35201 |
| 2026-02-05 | 33.29 | $33.41 | 26706 |
| 2026-02-04 | 33.26 | $33.62 | 30522 |
| 2026-02-03 | 33.20 | $33.54 | 28600 |
| 2026-02-02 | 33.15 | $33.65 | 26800 |
| 2026-01-30 | 33.09 | $33.41 | 16501 |
| 2026-01-29 | 33.04 | $33.51 | 53437 |
| 2026-01-28 | 32.97 | $33.23 | 36000 |
| 2026-01-27 | 32.93 | $33.18 | 23300 |
| 2026-01-26 | 32.88 | $33.20 | 23400 |
| 2026-01-23 | 32.84 | $33.02 | 24601 |
| 2026-01-22 | 32.80 | $33.19 | 21612 |
| 2026-01-21 | 32.74 | $32.98 | 23017 |
| 2026-01-20 | 32.70 | $32.49 | 27325 |
| 2026-01-16 | 32.71 | $33.01 | 22015 |
| 2026-01-15 | 32.65 | $33.07 | 66128 |
| 2026-01-14 | 32.59 | $32.97 | 40119 |
| 2026-01-13 | 32.53 | $32.85 | 37427 |
| 2026-01-12 | 32.49 | $32.95 | 46300 |
| 2026-01-09 | 32.43 | $32.97 | 98333 |
| 2026-01-08 | 32.36 | $32.77 | 21700 |
| 2026-01-07 | 32.31 | $32.52 | 32000 |
| 2026-01-06 | 32.28 | $32.84 | 47948 |
| 2026-01-05 | 32.21 | $32.54 | 37221 |
| 2026-01-02 | 32.17 | $32.24 | 48400 |
| 2025-12-31 | 32.16 | $32.04 | 39400 |
| 2025-12-30 | 32.17 | $32.30 | 29104 |
| 2025-12-29 | 32.15 | $32.30 | 24700 |
| 2025-12-26 | 32.12 | $32.37 | 36000 |
| 2025-12-24 | 32.09 | $32.36 | 16600 |
| 2025-12-23 | 32.06 | $32.23 | 41800 |
| 2025-12-22 | 32.03 | $32.21 | 87600 |
| 2025-12-19 | 32.00 | $31.99 | 95900 |
| 2025-12-18 | 31.98 | $31.87 | 59512 |
| 2025-12-17 | 31.97 | $31.82 | 23537 |
| 2025-12-16 | 31.96 | $31.94 | 47900 |
| 2025-12-15 | 31.93 | $32.33 | 54616 |
| 2025-12-12 | 31.87 | $32.25 | 47611 |
| 2025-12-11 | 31.80 | $32.38 | 63027 |
| 2025-12-10 | 31.72 | $32.19 | 96400 |
| 2025-12-09 | 31.66 | $31.81 | 66512 |
| 2025-12-08 | 31.63 | $31.87 | 37409 |
| 2025-12-05 | 31.60 | $32.13 | 45900 |
| 2025-12-04 | 31.53 | $32.04 | 82719 |
| 2025-12-03 | 31.47 | $31.99 | 69715 |
| 2025-12-02 | 31.41 | $31.71 | 46900 |
| 2025-12-01 | 31.37 | $31.73 | 88200 |
| 2025-11-28 | 31.33 | $31.96 | 35713 |
| 2025-11-26 | 31.27 | $31.76 | 73538 |
| 2025-11-25 | 31.22 | $31.63 | 139521 |
| 2025-11-24 | 31.19 | $31.18 | 62140 |
| 2025-11-21 | 31.20 | $31.03 | 117100 |
| 2025-11-20 | 31.23 | $30.58 | 91613 |
| 2025-11-19 | 31.31 | $30.89 | 206000 |
| 2025-11-18 | 31.37 | $30.97 | 2.9M |
| 2025-11-17 | 31.41 | $31.02 | 23439 |
| 2025-11-14 | 31.46 | $31.36 | 44400 |
| 2025-11-13 | 31.48 | $31.47 | 13326 |
| 2025-11-12 | 31.48 | $31.80 | 10141 |
| 2025-11-11 | 31.45 | $31.70 | 24926 |
| 2025-11-10 | 31.43 | $31.51 | 19100 |
| 2025-11-07 | 31.42 | $31.33 | 18731 |
| 2025-11-06 | 31.43 | $31.14 | 29900 |
| 2025-11-05 | 31.46 | $31.27 | 23326 |
| 2025-11-04 | 31.47 | $31.06 | 29928 |
| 2025-11-03 | 31.51 | $31.21 | 16130 |
| 2025-10-31 | 31.54 | $31.34 | 18200 |
| 2025-10-30 | 31.55 | $31.33 | 31200 |
| 2025-10-29 | 31.57 | $31.56 | 100800 |
| 2025-10-28 | 31.57 | $31.80 | 110144 |
| 2025-10-27 | 31.54 | $31.99 | 138634 |
| 2025-10-24 | 31.48 | $31.82 | 27500 |
| 2025-10-23 | 31.45 | $31.68 | 123742 |
| 2025-10-22 | 31.42 | $31.56 | 90902 |
| 2025-10-21 | 31.41 | $31.72 | 65640 |
| 2025-10-20 | 31.37 | $31.65 | 83226 |
| 2025-10-17 | 31.34 | $31.34 | 82736 |
| 2025-10-16 | 31.35 | $31.22 | 61600 |
| 2025-10-15 | 31.36 | $31.45 | 129300 |
| 2025-10-14 | 31.35 | $31.30 | 16338 |
| 2025-10-13 | 31.36 | $31.12 | 166315 |
| 2025-10-10 | 31.38 | $30.81 | 120200 |
| 2025-10-09 | 31.43 | $31.39 | 16100 |
| 2025-10-08 | 31.43 | $31.53 | 17400 |
| 2025-10-07 | 31.41 | $31.50 | 150000 |
| 2025-10-06 | 31.39 | $31.58 | 81600 |
| 2025-10-03 | 31.37 | $31.62 | 28400 |
| 2025-10-02 | 31.33 | $31.52 | 50200 |
| 2025-10-01 | 31.30 | $31.50 | 35500 |
| 2025-09-30 | 31.28 | $31.45 | 9500 |
| 2025-09-29 | 31.25 | $31.38 | 34900 |
| 2025-09-26 | 31.23 | $31.32 | 48700 |
| 2025-09-25 | 31.21 | $31.12 | 62427 |
| 2025-09-24 | 31.21 | $31.33 | 100900 |
| 2025-09-23 | 31.19 | $31.36 | 36100 |
| 2025-09-22 | 31.17 | $31.35 | 28200 |
| 2025-09-19 | 31.14 | $31.33 | 38620 |
| 2025-09-18 | 31.12 | $31.34 | 98900 |
| 2025-09-17 | 31.09 | $31.17 | 269309 |
| 2025-09-16 | 31.08 | $31.10 | 4.2M |
| 2025-09-15 | 31.07 | $31.21 | 300 |
| 2025-09-12 | 31.04 | $31.25 | 300 |
| 2025-09-11 | 31.02 | $31.46 | 3100 |
| 2025-09-10 | 30.97 | $31.10 | 15742 |
| 2025-09-09 | 30.95 | $30.99 | 238 |
| 2025-09-08 | 30.93 | $30.91 | 609 |
| 2025-09-05 | 30.93 | $30.97 | 8800 |
| 2025-09-04 | 30.91 | $30.97 | 100 |
| 2025-09-03 | 30.89 | $30.76 | 1030 |
| 2025-09-02 | 30.89 | $30.88 | 700 |
| 2025-08-29 | 30.87 | $31.06 | 4500 |
| 2025-08-28 | 30.83 | $31.12 | 714 |
| 2025-08-27 | 30.78 | $31.12 | 6800 |
| 2025-08-26 | 30.72 | $31.04 | 909 |
| 2025-08-25 | 30.67 | $30.99 | 4532 |
| 2025-08-22 | 30.63 | $31.20 | 100 |
| 2025-08-21 | 30.56 | $30.72 | 100 |
| 2025-08-20 | 30.53 | $30.84 | 847 |
| 2025-08-19 | 30.49 | $30.77 | 428 |
| 2025-08-18 | 30.46 | $30.68 | 200 |
| 2025-08-15 | 30.43 | $30.73 | 200 |
| 2025-08-14 | 30.40 | $30.80 | 300 |
| 2025-08-13 | 30.35 | $30.87 | 214 |
| 2025-08-12 | 30.29 | $30.62 | 2445 |
| 2025-08-11 | 30.26 | $30.25 | 300 |
| 2025-08-08 | 30.26 | $30.33 | — |
| 2025-08-07 | 30.25 | $30.16 | 6000 |
| 2025-08-06 | 30.26 | $30.18 | 6500 |
| 2025-08-05 | 30.27 | $30.21 | 5219 |
| 2025-08-04 | 30.27 | $30.24 | 1632 |
| 2025-08-01 | 30.27 | $29.87 | 600 |
| 2025-07-31 | 30.32 | $30.18 | 616 |
| 2025-07-30 | 30.33 | $30.26 | 912 |
| 2025-07-29 | 30.33 | $30.42 | 1740 |
| 2025-07-28 | 30.32 | $30.47 | 2024 |
| 2025-07-25 | 30.30 | $30.60 | 441 |
| 2025-07-24 | 30.26 | $30.53 | 7047 |
| 2025-07-23 | 30.23 | $30.57 | 3200 |
| 2025-07-22 | 30.19 | $30.37 | 1600 |
| 2025-07-21 | 30.16 | $30.08 | 2517 |
| 2025-07-18 | 30.16 | $30.13 | 2500 |
| 2025-07-17 | 30.15 | $30.17 | 214 |
| 2025-07-16 | 30.12 | $29.97 | 4609 |
| 2025-07-15 | 30.12 | $29.90 | 6208 |
| 2025-07-14 | 30.12 | $30.27 | 700 |
| 2025-07-11 | 30.08 | $30.26 | 300 |
| 2025-07-10 | 30.04 | $30.47 | 4400 |
| 2025-07-09 | 29.98 | $30.32 | 3637 |
| 2025-07-08 | 29.92 | $30.26 | 4317 |
| 2025-07-07 | 29.87 | $30.23 | 7642 |
| 2025-07-03 | 29.81 | $30.49 | 210 |
| 2025-07-02 | 29.72 | $30.34 | 900 |
| 2025-07-01 | 29.65 | $30.31 | 12545 |
| 2025-06-30 | 29.57 | $30.07 | 4023 |
| 2025-06-27 | 29.50 | $29.89 | 4400 |
| 2025-06-26 | 29.45 | $29.80 | 3620 |
| 2025-06-25 | 29.40 | $29.57 | 160302 |
| 2025-06-24 | 29.38 | $29.76 | 4419 |
| 2025-06-23 | 29.32 | $29.46 | 1200 |
| 2025-06-20 | 29.30 | $29.22 | 3230 |
| 2025-06-18 | 29.29 | $29.24 | 4800 |
| 2025-06-17 | 29.29 | $29.20 | 606 |
| 2025-06-16 | 29.29 | $29.45 | 800 |
| 2025-06-13 | 29.26 | $29.35 | 27900 |
| 2025-06-12 | 29.24 | $29.65 | 1423 |
| 2025-06-11 | 29.19 | $29.51 | 201 |
| 2025-06-10 | 29.16 | $29.59 | — |
| 2025-06-09 | 29.11 | $29.43 | 2117 |
| 2025-06-06 | 29.07 | $29.44 | 511 |
| 2025-06-05 | 29.03 | $29.11 | 3934 |
| 2025-06-04 | 29.01 | $29.17 | 5513 |
| 2025-06-03 | 28.99 | $29.21 | 5300 |
| 2025-06-02 | 28.95 | $29.04 | 500 |
| 2025-05-30 | 28.93 | $28.96 | 1126 |
| 2025-05-29 | 28.92 | $28.93 | 339 |
| 2025-05-28 | 28.90 | $28.81 | 735 |
| 2025-05-27 | 28.89 | $29.05 | 300 |
| 2025-05-23 | 28.85 | $28.62 | 1800 |
| 2025-05-22 | 28.85 | $28.70 | 500 |
| 2025-05-21 | 28.84 | $28.85 | 1600 |
| 2025-05-20 | 28.81 | $29.40 | 4300 |
| 2025-05-19 | 28.72 | $29.45 | 38900 |
| 2025-05-16 | 28.61 | $29.40 | 118 |
| 2025-05-15 | 28.50 | $29.14 | 819 |
| 2025-05-14 | 28.40 | $28.82 | 9827 |
| 2025-05-13 | 28.32 | $29.04 | 2200 |
| 2025-05-12 | 28.22 | $29.10 | 3701 |
| 2025-05-09 | 28.10 | $28.46 | — |
| 2025-05-08 | 28.04 | $28.47 | 2723 |
| 2025-05-07 | 27.98 | $28.35 | 100 |
| 2025-05-06 | 27.91 | $28.19 | 100 |
| 2025-05-05 | 27.85 | $28.39 | 2900 |
| 2025-05-02 | 27.77 | $28.52 | 1503 |
| 2025-05-01 | 27.67 | $28.09 | 200 |
| 2025-04-30 | 27.61 | $28.21 | 4300 |
| 2025-04-29 | 27.55 | $28.12 | 800 |
| 2025-04-28 | 27.51 | $27.95 | 10900 |
| 2025-04-25 | 27.49 | $27.86 | 19600 |
| 2025-04-24 | 27.48 | $27.91 | 2104 |
| 2025-04-23 | 27.47 | $27.64 | 5800 |
| 2025-04-22 | 27.50 | $27.43 | 1311 |
| 2025-04-21 | 27.56 | $26.82 | 700 |
| 2025-04-17 | 27.68 | $27.36 | 3200 |
| 2025-04-16 | 27.77 | $27.26 | 1400 |
| 2025-04-15 | 27.87 | $27.62 | 700 |
| 2025-04-14 | 27.94 | $27.70 | 5429 |
| 2025-04-11 | 28.02 | $27.39 | 3100 |
| 2025-04-10 | 28.13 | $27.00 | 2041 |
| 2025-04-09 | 28.28 | $27.76 | 1102 |
| 2025-04-08 | 28.37 | $25.95 | 5830 |
| 2025-04-07 | 28.65 | $26.42 | 1039 |
| 2025-04-04 | 28.89 | $26.67 | 1542 |
| 2025-04-03 | 29.12 | $28.30 | 635 |
| 2025-04-02 | 29.21 | $29.42 | 300 |
| 2025-04-01 | 29.18 | $29.22 | 2142 |
| 2025-03-31 | 29.18 | $29.28 | 347 |
| 2025-03-28 | 29.17 | $28.98 | 3800 |
| 2025-03-27 | 29.20 | $29.34 | 3800 |
| 2025-03-26 | 29.20 | $29.37 | 634 |
| 2025-03-25 | 29.19 | $29.32 | 1829 |
| 2025-03-24 | 29.20 | $29.41 | 24327 |
| 2025-03-21 | 29.19 | $29.05 | 919 |
| 2025-03-20 | 29.23 | $29.16 | 4200 |
| 2025-03-19 | 29.26 | $29.25 | 2538 |
| 2025-03-18 | 29.29 | $29.10 | 6212 |
| 2025-03-17 | 29.33 | $29.36 | 1646 |
| 2025-03-14 | 29.36 | $28.97 | 1110 |
| 2025-03-13 | 29.42 | $28.45 | 5941 |
| 2025-03-12 | 29.55 | $28.69 | 8227 |
| 2025-03-11 | 29.65 | $28.84 | 542 |
| 2025-03-10 | 29.75 | $29.22 | 1800 |
| 2025-03-07 | 29.82 | $29.62 | 1118 |
| 2025-03-06 | 29.84 | $29.33 | 1000 |
| 2025-03-05 | 29.90 | $29.58 | 8100 |
| 2025-03-04 | 29.94 | $29.37 | 3200 |
| 2025-03-03 | 30.00 | $29.91 | 600 |
| 2025-02-28 | 30.00 | $30.14 | 900 |
| 2025-02-27 | 29.99 | $29.78 | 1100 |
| 2025-02-26 | 30.01 | $29.86 | 716 |
| 2025-02-25 | 30.02 | $30.01 | 8910 |
| 2025-02-24 | 30.02 | $29.91 | 16247 |
| 2025-02-21 | 30.03 | $29.91 | 4520 |
| 2025-02-20 | 30.04 | $30.25 | 400 |
| 2025-02-19 | 30.02 | $30.31 | 800 |
| 2025-02-18 | 29.99 | $30.22 | 11024 |
| 2025-02-14 | 29.96 | $30.01 | 231 |
| 2025-02-13 | 29.96 | $30.08 | 4527 |
| 2025-02-12 | 29.94 | $29.86 | 33700 |
| 2025-02-11 | 29.94 | $30.02 | 6400 |
| 2025-02-10 | 29.92 | $29.87 | 5900 |
| 2025-02-07 | 29.90 | $29.80 | — |
| 2025-02-06 | 29.89 | $29.97 | — |
| 2025-02-05 | 29.86 | $30.06 | 713 |
| 2025-02-04 | 29.81 | $29.85 | 3300 |
| 2025-02-03 | 29.78 | $29.88 | 2600 |
| 2025-01-31 | 29.74 | $29.95 | 300 |
| 2025-01-30 | 29.69 | $30.17 | 5524 |
| 2025-01-29 | 29.61 | $29.91 | 1331 |
| 2025-01-28 | 29.55 | $29.94 | 11445 |
| 2025-01-27 | 29.48 | $30.18 | 460400 |
| 2025-01-24 | 29.39 | $29.98 | 7113 |
| 2025-01-23 | 29.31 | $30.04 | 5500 |
| 2025-01-22 | 29.22 | $29.87 | 4816 |
| 2025-01-21 | 29.14 | $30.06 | 46500 |
| 2025-01-17 | 29.03 | $29.69 | 16000 |
| 2025-01-16 | 28.95 | $29.52 | 17900 |
| 2025-01-15 | 28.90 | $29.32 | 144 |
| 2025-01-14 | 28.86 | $28.99 | 107 |
| 2025-01-13 | 28.86 | $28.78 | 430 |
| 2025-01-10 | 28.89 | $28.51 | 108 |
| 2025-01-08 | 28.95 | $28.94 | 210 |
| 2025-01-07 | 28.97 | $28.90 | 220 |
| 2025-01-06 | 29.01 | $28.88 | 300 |
| 2025-01-03 | 29.05 | $28.96 | 100 |
| 2025-01-02 | 29.10 | $28.73 | 300 |
| 2024-12-31 | 29.18 | $28.76 | 204 |
| 2024-12-30 | 29.26 | $28.71 | 300 |
| 2024-12-27 | 29.37 | $28.98 | 223 |
| 2024-12-26 | 29.45 | $29.15 | 148 |
| 2024-12-24 | 29.53 | $29.09 | 600 |
| 2024-12-23 | 29.62 | $28.89 | 726 |
| 2024-12-20 | 29.74 | $28.80 | 1900 |
| 2024-12-19 | 29.87 | $28.49 | 743 |
| 2024-12-18 | 30.05 | $28.58 | 2400 |
| 2024-12-17 | 30.22 | $29.31 | 3926 |
| 2024-12-16 | 30.33 | $29.64 | 900 |
| 2024-12-13 | 30.41 | $29.84 | 700 |
| 2024-12-12 | 30.47 | $29.93 | 3040 |
| 2024-12-11 | 30.52 | $30.02 | 127 |
| 2024-12-10 | 30.57 | $30.10 | 1100 |
| 2024-12-09 | 30.61 | $30.29 | 119 |
| 2024-12-06 | 30.64 | $30.44 | — |
| 2024-12-05 | 30.65 | $30.54 | 100 |
| 2024-12-04 | 30.65 | $30.65 | 2700 |
| 2024-12-03 | 30.64 | $30.72 | 600 |
| 2024-12-02 | 30.61 | $30.88 | 612 |
| 2024-11-29 | 30.56 | $31.05 | 1307 |
| 2024-11-27 | 30.49 | $30.95 | 300 |
| 2024-11-26 | 30.42 | $30.97 | 2900 |
| 2024-11-25 | 30.35 | $30.95 | 2400 |
| 2024-11-22 | 30.27 | $30.74 | 545 |
| 2024-11-21 | 30.20 | $30.51 | 128 |
| 2024-11-20 | 30.15 | $30.16 | 528 |
| 2024-11-19 | 30.14 | $30.11 | 1500 |
| 2024-11-18 | 30.13 | $30.26 | 1515 |
| 2024-11-15 | 30.11 | $30.13 | 1134 |
| 2024-11-14 | 30.10 | $30.27 | 9700 |
| 2024-11-13 | 30.07 | $30.41 | 200 |
| 2024-11-12 | 30.03 | $30.38 | 632 |
| 2024-11-11 | 30.00 | $30.64 | 100 |
| 2024-11-08 | 29.94 | $30.56 | 300 |
| 2024-11-07 | 29.88 | $30.41 | 131 |
| 2024-11-06 | 29.84 | $30.44 | 2000 |
| 2024-11-05 | 29.79 | $29.66 | 100 |
| 2024-11-04 | 29.82 | $29.36 | 100 |
| 2024-11-01 | 29.88 | $29.42 | 100 |
| 2024-10-31 | 29.93 | $29.45 | 201 |
| 2024-10-30 | 29.98 | $29.67 | 100 |
| 2024-10-29 | 30.01 | $29.69 | 1000 |
| 2024-10-28 | 30.04 | $29.85 | 227 |
| 2024-10-25 | 30.06 | $29.70 | — |
| 2024-10-24 | 30.09 | $29.89 | — |
| 2024-10-23 | 30.10 | $29.95 | 1600 |
| 2024-10-22 | 30.10 | $30.06 | 200 |
| 2024-10-21 | 30.09 | $30.12 | 1010 |
| 2024-10-18 | 30.08 | $30.40 | 400 |
| 2024-10-17 | 30.03 | $30.39 | 131 |
| 2024-10-16 | 29.99 | $30.42 | 1100 |
| 2024-10-15 | 29.93 | $30.19 | 100 |
| 2024-10-14 | 29.90 | $30.38 | 600 |
| 2024-10-11 | 29.84 | $30.17 | 4822 |
| 2024-10-10 | 29.80 | $29.90 | 100 |
| 2024-10-09 | 29.78 | $30.02 | 5000 |
| 2024-10-08 | 29.75 | $29.75 | 1500 |
| 2024-10-07 | 29.74 | $29.68 | 100 |
| 2024-10-04 | 29.73 | $29.88 | 100 |
| 2024-10-03 | 29.69 | $29.67 | 1004 |
| 2024-10-02 | 29.67 | $29.80 | 941 |
| 2024-10-01 | 29.64 | $29.81 | 100 |
| 2024-09-30 | 29.60 | $29.94 | 827 |
| 2024-09-27 | 29.54 | $29.86 | 100 |
| 2024-09-26 | 29.50 | $29.76 | 500 |
| 2024-09-25 | 29.45 | $29.57 | 506 |
| 2024-09-24 | 29.43 | $29.90 | 4600 |
| 2024-09-23 | 29.37 | $29.86 | 6100 |
| 2024-09-20 | 29.31 | $29.74 | 900 |
| 2024-09-19 | 29.25 | $29.79 | 100 |
| 2024-09-18 | 29.19 | $29.52 | 216 |
| 2024-09-17 | 29.15 | $29.57 | 10123 |
| 2024-09-16 | 29.10 | $29.57 | 403 |
| 2024-09-13 | 29.04 | $29.33 | 2700 |
| 2024-09-12 | 29.01 | $29.08 | 7439 |
| 2024-09-11 | 28.99 | $28.92 | 22108 |
| 2024-09-10 | 28.99 | $28.93 | 4900 |
| 2024-09-09 | 28.98 | $28.90 | 1614 |
| 2024-09-06 | 28.96 | $28.61 | 7300 |
| 2024-09-05 | 28.97 | $28.92 | 3240 |
| 2024-09-04 | 28.95 | $29.16 | 1600 |
| 2024-09-03 | 28.89 | $29.16 | 5603 |
| 2024-08-30 | 28.82 | $29.53 | 9827 |
| 2024-08-29 | 28.71 | $29.23 | 3211 |
| 2024-08-28 | 28.63 | $29.12 | 1600 |
| 2024-08-27 | 28.55 | $29.16 | 4700 |
| 2024-08-26 | 28.47 | $29.14 | — |
| 2024-08-23 | 28.38 | $29.13 | 1245 |
| 2024-08-22 | 28.30 | $28.75 | 100 |
| 2024-08-21 | 28.24 | $28.83 | 740 |
| 2024-08-20 | 28.18 | $28.68 | 1601 |
| 2024-08-19 | 28.12 | $28.76 | 1900 |
| 2024-08-16 | 28.06 | $28.59 | 208 |
| 2024-08-15 | 28.01 | $28.48 | 100 |
| 2024-08-14 | 27.97 | $28.22 | 100 |
| 2024-08-13 | 27.95 | $28.04 | 5811 |
| 2024-08-12 | 27.96 | $27.72 | 442 |
| 2024-08-09 | 27.99 | $27.86 | — |
| 2024-08-08 | 28.01 | $27.81 | 135 |
| 2024-08-07 | 28.04 | $27.34 | 100 |
| 2024-08-06 | 28.12 | $27.56 | 1600 |
| 2024-08-05 | 28.17 | $27.30 | 324 |
| 2024-08-02 | 28.24 | $27.94 | 100 |
| 2024-08-01 | 28.25 | $28.38 | 422 |
| 2024-07-31 | 28.21 | $28.70 | 100 |
| 2024-07-30 | 28.14 | $28.54 | 100 |
| 2024-07-29 | 28.07 | $28.42 | 100 |
| 2024-07-26 | 28.01 | $28.44 | 513 |
| 2024-07-25 | 27.95 | $28.07 | 707 |
| 2024-07-24 | 27.91 | $27.94 | 5740 |
| 2024-07-23 | 27.88 | $28.10 | 100 |
| 2024-07-22 | 27.83 | $28.22 | 134 |
| 2024-07-19 | 27.77 | $28.05 | 109 |
| 2024-07-18 | 27.72 | $28.30 | 100 |
| 2024-07-17 | 27.64 | $28.52 | 400 |
| 2024-07-16 | 27.54 | $28.48 | 200 |
| 2024-07-15 | 27.43 | $28.00 | 500 |
| 2024-07-12 | 27.37 | $27.95 | 607 |
| 2024-07-11 | 27.30 | $27.76 | 700 |
| 2024-07-10 | 27.25 | $27.49 | 100 |
| 2024-07-09 | 27.22 | $27.23 | 100 |
| 2024-07-08 | 27.22 | $27.24 | 207 |
| 2024-07-05 | 27.22 | $27.18 | 100 |
| 2024-07-03 | 27.23 | $27.24 | 249 |
| 2024-07-02 | 27.22 | $27.18 | 1039 |
| 2024-07-01 | 27.23 | $27.11 | 100 |
| 2024-06-28 | 27.24 | $27.23 | 10400 |
| 2024-06-27 | 27.24 | $27.14 | 100 |
| 2024-06-26 | 27.25 | $27.18 | 100 |
| 2024-06-25 | 27.25 | $27.25 | 100 |
| 2024-06-24 | 27.25 | $27.51 | 115 |
| 2024-06-21 | 27.22 | $27.34 | 100 |
| 2024-06-20 | 27.20 | $27.36 | 600 |
| 2024-06-18 | 27.19 | $27.32 | 100 |
| 2024-06-17 | 27.19 | $27.24 | 846 |
| 2024-06-14 | 27.19 | $27.02 | 100 |
| 2024-06-13 | 27.22 | $27.15 | 100 |
| 2024-06-12 | 27.24 | $27.12 | 100 |
| 2024-06-11 | 27.26 | $27.02 | 100 |
| 2024-06-10 | 27.30 | $27.29 | 124 |
| 2024-06-07 | 27.31 | $27.24 | 1216 |
| 2024-06-06 | 27.33 | $27.28 | 100 |
| 2024-06-05 | 27.34 | $27.30 | 306 |
| 2024-06-04 | 27.35 | $27.17 | 1700 |
| 2024-06-03 | 27.38 | $27.19 | 1412 |
| 2024-05-31 | 27.39 | $27.35 | 204 |
| 2024-05-30 | 27.39 | $26.99 | 100 |
| 2024-05-29 | 27.43 | $26.88 | 1800 |
| 2024-05-28 | 27.47 | $27.17 | 100 |
| 2024-05-24 | 27.48 | $27.37 | 100 |
| 2024-05-23 | 27.47 | $27.27 | 3944 |
| 2024-05-22 | 27.47 | $27.61 | — |
| 2024-05-21 | 27.44 | $27.74 | 100 |
| 2024-05-20 | 27.39 | $27.72 | 521 |
| 2024-05-17 | 27.33 | $27.82 | 100 |
| 2024-05-16 | 27.26 | $27.80 | 100 |
| 2024-05-15 | 27.18 | $27.82 | 100 |
| 2024-05-14 | 27.10 | $27.60 | 200 |
| 2024-05-13 | 27.02 | $27.46 | 400 |
| 2024-05-10 | 26.96 | $27.50 | — |
| 2024-05-09 | 26.89 | $27.38 | — |
| 2024-05-08 | 26.83 | $27.17 | 100 |
| 2024-05-07 | 26.79 | $27.13 | 100 |
| 2024-05-06 | 26.76 | $27.04 | 200 |
| 2024-05-03 | 26.73 | $26.88 | 100 |
| 2024-05-02 | 26.73 | $26.69 | 1100 |
| 2024-05-01 | 26.74 | $26.60 | 100 |
| 2024-04-30 | 26.77 | $26.68 | — |
| 2024-04-29 | 26.79 | $26.97 | 100 |
| 2024-04-26 | 26.79 | $26.87 | 100 |
| 2024-04-25 | 26.80 | $26.86 | 100 |
| 2024-04-24 | 26.82 | $26.92 | 100 |
| 2024-04-23 | 26.83 | $26.84 | 100 |
| 2024-04-22 | 26.86 | $26.65 | 100 |
| 2024-04-19 | 26.90 | $26.49 | 100 |
| 2024-04-18 | 26.97 | $26.33 | 100 |
| 2024-04-17 | 27.05 | $26.33 | 100 |
| 2024-04-16 | 27.14 | $26.40 | 300 |
| 2024-04-15 | 27.23 | $26.50 | 726 |
| 2024-04-12 | 27.31 | $26.62 | 539 |
| 2024-04-11 | 27.38 | $27.06 | 100 |
| 2024-04-10 | 27.41 | $27.11 | 100 |
| 2024-04-09 | 27.43 | $27.46 | 133 |
| 2024-04-08 | 27.42 | $27.39 | 100 |
| 2024-04-05 | 27.41 | $27.40 | 114 |
| 2024-04-04 | 27.40 | $27.24 | — |
| 2024-04-03 | 27.41 | $27.48 | 800 |
| 2024-04-02 | 27.39 | $27.50 | 702 |
| 2024-04-01 | 27.36 | $27.69 | 620 |
| 2024-03-28 | 27.31 | $27.84 | 800 |
| 2024-03-27 | 27.25 | $27.68 | 135 |
| 2024-03-26 | 27.19 | $27.31 | 100 |
| 2024-03-25 | 27.16 | $27.31 | 148 |
| 2024-03-22 | 27.13 | $27.40 | 409 |
| 2024-03-21 | 27.09 | $27.51 | 500 |
| 2024-03-20 | 27.03 | $27.40 | 300 |
| 2024-03-19 | 26.98 | $27.20 | 100 |
| 2024-03-18 | 26.94 | $27.03 | — |
| 2024-03-15 | 26.91 | $26.97 | 13000 |
| 2024-03-14 | 26.89 | $26.98 | 124 |
| 2024-03-13 | 26.86 | $27.19 | 202 |
| 2024-03-12 | 26.81 | $27.20 | 102 |
| 2024-03-11 | 26.74 | $27.09 | 200 |
| 2024-03-08 | 26.69 | $27.02 | 200 |
| 2024-03-07 | 26.64 | $27.12 | 100 |
| 2024-03-06 | 26.57 | $26.93 | 700 |
| 2024-03-05 | 26.51 | $26.77 | 100 |
| 2024-03-04 | 26.47 | $26.88 | 100 |
| 2024-03-01 | 26.41 | $26.84 | 100 |
| 2024-02-29 | 26.35 | $26.67 | 2410 |
| 2024-02-28 | 26.30 | $26.54 | 104 |
| 2024-02-27 | 26.26 | $26.55 | 100 |
| 2024-02-26 | 26.22 | $26.52 | 300 |
| 2024-02-23 | 26.18 | $26.63 | 309 |
| 2024-02-22 | 26.12 | $26.55 | 405 |
| 2024-02-21 | 26.07 | $26.32 | 1814 |
| 2024-02-20 | 26.04 | $26.18 | 529 |
| 2024-02-16 | 26.01 | $26.22 | 100 |
| 2024-02-15 | 25.98 | $26.30 | 100 |
| 2024-02-14 | 25.94 | $26.00 | 2100 |
| 2024-02-13 | 25.92 | $25.83 | 945 |
| 2024-02-12 | 25.92 | $26.20 | 2000 |
| 2024-02-09 | 25.88 | $26.05 | 100 |
| 2024-02-08 | 25.85 | $26.05 | 100 |
| 2024-02-07 | 25.82 | $26.00 | 3100 |
| 2024-02-06 | 25.80 | $25.91 | — |
| 2024-02-05 | 25.78 | $25.80 | 100 |
| 2024-02-02 | 25.77 | $26.02 | 27720 |
| 2024-02-01 | 25.73 | $25.98 | 1800 |
| 2024-01-31 | 25.70 | $25.78 | 100 |
| 2024-01-30 | 25.69 | $26.02 | 100 |
| 2024-01-29 | 25.66 | $25.91 | 125 |
| 2024-01-26 | 25.63 | $25.82 | 49700 |
| 2024-01-25 | 25.61 | $25.83 | 100 |
| 2024-01-24 | 25.59 | $25.59 | — |
| 2024-01-23 | 25.60 | $25.73 | 200 |
| 2024-01-22 | 25.58 | $25.68 | 100 |
| 2024-01-19 | 25.57 | $25.59 | 333 |
| 2024-01-18 | 25.57 | $25.38 | 102 |
| 2024-01-17 | 25.60 | $25.30 | — |
| 2024-01-16 | 25.63 | $25.44 | 100 |
| 2024-01-12 | 25.64 | $25.61 | — |
| 2024-01-11 | 25.64 | $25.60 | 100 |
| 2024-01-10 | 25.64 | $25.65 | 701 |
| 2024-01-09 | 25.63 | $25.66 | 200 |
| 2024-01-08 | 25.62 | $25.80 | — |
| 2024-01-05 | 25.58 | $25.62 | 403 |
| 2024-01-04 | 25.56 | $25.58 | 100 |
| 2024-01-03 | 25.54 | $25.60 | — |
| 2024-01-02 | 25.51 | $25.80 | 900 |
| 2023-12-29 | 25.46 | $25.69 | 521 |
| 2023-12-28 | 25.41 | $25.74 | 100 |
| 2023-12-27 | 25.35 | $25.71 | 100 |
| 2023-12-26 | 25.29 | $25.69 | 2905 |
| 2023-12-22 | 25.22 | $25.54 | 300 |
| 2023-12-21 | 25.16 | $25.43 | 100 |
| 2023-12-20 | 25.10 | $25.21 | 100 |
| 2023-12-19 | 25.06 | $25.74 | 2200 |
| 2023-12-18 | 24.97 | $25.57 | 1233 |
| 2023-12-15 | 24.88 | $25.56 | 2218 |
| 2023-12-14 | 24.78 | $25.66 | 700 |
| 2023-12-13 | 24.67 | $25.38 | — |
| 2023-12-12 | 24.58 | $24.97 | — |
| 2023-12-11 | 24.52 | $24.97 | 4800 |
| 2023-12-08 | 24.45 | $24.73 | 1100 |
| 2023-12-07 | 24.40 | $24.65 | 200 |
| 2023-12-06 | 24.35 | $24.57 | 400 |
| 2023-12-05 | 24.30 | $24.60 | — |
| 2023-12-04 | 24.25 | $24.78 | 100 |
| 2023-12-01 | 24.17 | $24.77 | 100 |
| 2023-11-30 | 24.08 | $24.54 | — |
| 2023-11-29 | 24.01 | $24.30 | 100 |
| 2023-11-28 | 23.96 | $24.24 | — |
| 2023-11-27 | 23.90 | $24.24 | 100 |
| 2023-11-24 | 23.84 | $24.32 | — |
| 2023-11-22 | 23.76 | $24.24 | 100 |
| 2023-11-21 | 23.68 | $24.14 | 1600 |
| 2023-11-20 | 23.61 | $24.18 | 100 |
| 2023-11-17 | 23.52 | $24.11 | 100 |
| 2023-11-16 | 23.43 | $23.99 | — |
| 2023-11-15 | 23.36 | $24.04 | 100 |
| 2023-11-14 | 23.27 | $23.91 | — |
| 2023-11-13 | 23.20 | $23.42 | — |
| 2023-11-10 | 23.17 | $23.46 | 100 |
| 2023-11-09 | 23.14 | $23.19 | — |
| 2023-11-08 | 23.13 | $23.41 | — |
| 2023-11-07 | 23.11 | $23.44 | 549 |
| 2023-11-06 | 23.08 | $23.53 | — |
| 2023-11-03 | 23.04 | $23.64 | — |
| 2023-11-02 | 22.99 | $23.41 | 100 |
| 2023-11-01 | 22.96 | $22.97 | 2600 |
| 2023-10-31 | 22.97 | $22.84 | — |
| 2023-10-30 | 23.00 | $22.64 | — |
| 2023-10-27 | 23.05 | $22.40 | 100 |
| 2023-10-26 | 23.13 | $22.73 | — |
| 2023-10-25 | 23.18 | $22.71 | 100 |
| 2023-10-24 | 23.23 | $22.89 | 100 |
| 2023-10-23 | 23.27 | $22.72 | — |
| 2023-10-20 | 23.34 | $22.92 | — |
| 2023-10-19 | 23.39 | $23.15 | 100 |
| 2023-10-18 | 23.42 | $23.39 | — |
| 2023-10-17 | 23.44 | $23.66 | — |
| 2023-10-16 | 23.43 | $23.61 | 100 |
| 2023-10-13 | 23.43 | $23.34 | 100 |
| 2023-10-12 | 23.47 | $23.33 | — |
| 2023-10-11 | 23.51 | $23.54 | — |
| 2023-10-10 | 23.54 | $23.53 | — |
| 2023-10-09 | 23.57 | $23.37 | 11800 |
| 2023-10-06 | 23.62 | $23.20 | — |
| 2023-10-05 | 23.70 | $23.01 | 400 |
| 2023-10-04 | 23.80 | $23.12 | 100 |
| 2023-10-03 | 23.90 | $23.05 | 100 |
| 2023-10-02 | 24.01 | $23.29 | 100 |
| 2023-09-29 | 24.10 | $23.55 | 100 |
| 2023-09-28 | 24.18 | $23.65 | 100 |
| 2023-09-27 | 24.25 | $23.55 | — |
| 2023-09-26 | 24.34 | $23.58 | 100 |
| 2023-09-25 | 24.43 | $24.07 | 400 |
| 2023-09-22 | 24.48 | $24.02 | 800 |
| 2023-09-21 | 24.53 | $24.10 | — |
| 2023-09-20 | 24.58 | $24.42 | — |
| 2023-09-19 | 24.59 | $24.50 | — |
| 2023-09-18 | 24.60 | $24.57 | — |
| 2023-09-15 | 24.60 | $24.57 | — |
| 2023-09-14 | 24.60 | $24.78 | — |
| 2023-09-13 | 24.58 | $24.52 | — |
| 2023-09-12 | 24.58 | $24.56 | — |
| 2023-09-11 | 24.58 | $24.57 | 100 |
| 2023-09-08 | 24.59 | $24.52 | 100 |
| 2023-09-07 | 24.60 | $24.49 | 100 |
| 2023-09-06 | 24.61 | $24.50 | — |
| 2023-09-05 | 24.63 | $24.59 | 400 |
| 2023-09-01 | 24.64 | $24.83 | 900 |
| 2023-08-31 | 24.63 | $24.76 | 1400 |
| 2023-08-30 | 24.62 | $24.83 | — |
| 2023-08-29 | 24.62 | $24.79 | 100 |
| 2023-08-28 | 24.62 | $24.57 | 2248 |
| 2023-08-25 | 24.64 | $24.43 | — |
| 2023-08-24 | 24.68 | $24.33 | — |
| 2023-08-23 | 24.74 | $24.47 | 300 |
| 2023-08-22 | 24.78 | $24.33 | 200 |
| 2023-08-21 | 24.85 | $24.47 | 2 |
| 2023-08-18 | 24.91 | $24.48 | — |
| 2023-08-17 | 24.96 | $24.46 | — |
| 2023-08-16 | 25.03 | $24.56 | — |
| 2023-08-15 | 25.09 | $24.71 | 100 |
| 2023-08-14 | 25.13 | $25.00 | 1200 |
| 2023-08-11 | 25.15 | $25.00 | 1312 |
| 2023-08-10 | 25.16 | $24.94 | 400 |
| 2023-08-09 | 25.18 | $24.96 | 2900 |
| 2023-08-08 | 25.20 | $25.05 | 207 |
| 2023-08-07 | 25.20 | $25.19 | 1232 |
| 2023-08-04 | 25.19 | $24.93 | — |
| 2023-08-03 | 25.20 | $25.08 | 2100 |
| 2023-08-02 | 25.19 | $25.18 | 147 |
| 2023-08-01 | 25.17 | $25.39 | 102 |
| 2023-07-31 | 25.12 | $25.42 | 13000 |
| 2023-07-28 | 25.07 | $25.40 | 100 |
| 2023-07-27 | 25.02 | $25.28 | 100 |
| 2023-07-26 | 24.97 | $25.41 | 100 |
| 2023-07-25 | 24.90 | $25.41 | 100 |
| 2023-07-24 | 24.83 | $25.42 | 1100 |
| 2023-07-21 | 24.75 | $25.30 | 500 |
| 2023-07-20 | 24.67 | $25.18 | — |
| 2023-07-19 | 24.60 | $25.05 | — |
| 2023-07-18 | 24.54 | $24.91 | — |
| 2023-07-17 | 24.49 | $24.74 | 2117 |
| 2023-07-14 | 24.46 | $24.69 | 1105 |
| 2023-07-13 | 24.43 | $24.81 | — |
| 2023-07-12 | 24.38 | $24.70 | — |
| 2023-07-11 | 24.34 | $24.62 | 2709 |
| 2023-07-10 | 24.31 | $24.38 | 401 |
| 2023-07-07 | 24.29 | $24.23 | — |
| 2023-07-06 | 24.30 | $24.27 | 800 |
| 2023-07-05 | 24.29 | $24.52 | — |
| 2023-07-03 | 24.26 | $24.64 | — |
| 2023-06-30 | 24.21 | $24.57 | 101 |
| 2023-06-29 | 24.17 | $24.34 | 100 |
| 2023-06-28 | 24.14 | $24.13 | — |
| 2023-06-27 | 24.12 | $24.26 | — |
| 2023-06-26 | 24.10 | $24.05 | — |
| 2023-06-23 | 24.09 | $23.92 | 100 |
| 2023-06-22 | 24.08 | $24.09 | — |
| 2023-06-21 | 24.06 | $24.19 | — |
| 2023-06-20 | 24.03 | $24.24 | — |
| 2023-06-16 | 24.00 | $24.46 | — |
| 2023-06-15 | 23.93 | $24.46 | 100 |
| 2023-06-14 | 23.87 | $24.18 | 100 |
| 2023-06-13 | 23.83 | $24.28 | 100 |
| 2023-06-12 | 23.77 | $24.07 | — |
| 2023-06-09 | 23.74 | $24.00 | 100 |
| 2023-06-08 | 23.71 | $24.04 | — |
| 2023-06-07 | 23.67 | $24.00 | 2100 |
| 2023-06-06 | 23.64 | $23.91 | 100 |
| 2023-06-05 | 23.61 | $23.82 | — |
| 2023-06-02 | 23.60 | $23.93 | 500 |
| 2023-06-01 | 23.57 | $23.43 | 304 |
| 2023-05-31 | 23.59 | $23.31 | 200 |
| 2023-05-30 | 23.63 | $23.43 | 101 |
| 2023-05-26 | 23.66 | $23.54 | — |
| 2023-05-25 | 23.68 | $23.33 | — |
| 2023-05-24 | 23.73 | $23.40 | 100 |
| 2023-05-23 | 23.77 | $23.65 | — |
| 2023-05-22 | 23.79 | $23.79 | 500 |
| 2023-05-19 | 23.80 | $23.83 | 100 |
| 2023-05-18 | 23.81 | $23.83 | 100 |
| 2023-05-17 | 23.82 | $23.74 | 230 |
| 2023-05-16 | 23.85 | $23.46 | — |
| 2023-05-15 | 23.90 | $23.76 | — |
| 2023-05-12 | 23.93 | $23.70 | 100 |
| 2023-05-11 | 23.97 | $23.69 | — |
| 2023-05-10 | 24.01 | $23.80 | — |
| 2023-05-09 | 24.05 | $23.82 | 215 |
| 2023-05-08 | 24.08 | $23.91 | — |
| 2023-05-05 | 24.11 | $23.94 | — |
| 2023-05-04 | 24.13 | $23.56 | — |
| 2023-05-03 | 24.20 | $23.78 | — |
| 2023-05-02 | 24.24 | $24.00 | 100 |
| 2023-05-01 | 24.27 | $24.33 | — |
| 2023-04-28 | 24.26 | $24.32 | — |
| 2023-04-27 | 24.25 | $24.12 | — |
| 2023-04-26 | 24.25 | $23.82 | — |
| 2023-04-25 | 24.29 | $24.11 | — |
| 2023-04-24 | 24.29 | $24.40 | — |
| 2023-04-21 | 24.26 | $24.35 | 100 |
| 2023-04-20 | 24.22 | $24.34 | 100 |
| 2023-04-19 | 24.19 | $24.45 | — |
| 2023-04-18 | 24.13 | $24.50 | — |
| 2023-04-17 | 24.07 | $24.47 | — |
| 2023-04-14 | 24.01 | $24.36 | 101 |
| 2023-04-13 | 23.95 | $24.40 | — |
| 2023-04-12 | 23.88 | $24.23 | — |
| 2023-04-11 | 23.82 | $24.31 | 100 |
| 2023-04-10 | 23.75 | $24.17 | 100 |
| 2023-04-06 | 23.69 | $24.09 | 100 |
| 2023-04-05 | 23.64 | $24.09 | 200 |
| 2023-04-04 | 23.58 | $23.98 | — |
| 2023-04-03 | 23.54 | $24.21 | — |
| 2023-03-31 | 23.48 | $24.06 | 100 |
| 2023-03-30 | 23.44 | $23.77 | 100 |
| 2023-03-29 | 23.43 | $23.67 | 100 |
| 2023-03-28 | 23.43 | $23.39 | 200 |
| 2023-03-27 | 23.46 | $23.37 | 102 |
| 2023-03-24 | 23.50 | $23.15 | 1100 |
| 2023-03-23 | 23.57 | $23.02 | 140 |
| 2023-03-22 | 23.65 | $23.21 | 100 |
| 2023-03-21 | 23.73 | $23.62 | 100 |
| 2023-03-20 | 23.77 | $23.38 | 242 |
| 2023-03-17 | 23.84 | $23.05 | — |
| 2023-03-16 | 23.95 | $23.45 | 10 |
| 2023-03-15 | 24.03 | $23.14 | — |
| 2023-03-14 | 24.16 | $23.51 | — |
| 2023-03-13 | 24.25 | $23.24 | 301 |
| 2023-03-10 | 24.38 | $23.43 | 500 |
| 2023-03-09 | 24.50 | $23.78 | 101 |
| 2023-03-08 | 24.59 | $24.28 | — |
| 2023-03-07 | 24.64 | $24.28 | 100 |
| 2023-03-06 | 24.69 | $24.71 | 106 |
| 2023-03-03 | 24.71 | $24.74 | 100 |
| 2023-03-02 | 24.72 | $24.47 | — |
| 2023-03-01 | 24.65 | $24.33 | 300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.68
2026-07-17
Close Price
$35.51
Vol: 12400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.65
Average
28.69
Maximum
35.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.68 | $35.51 | 12400 |
| 2026-07-16 | 35.69 | $35.77 | 367043 |
| 2026-07-15 | 35.65 | $35.54 | 20732 |
| 2026-07-14 | 35.64 | $35.62 | 16633 |
| 2026-07-13 | 35.61 | $35.74 | 12800 |
| 2026-07-10 | 35.56 | $35.74 | 7339 |
| 2026-07-09 | 35.49 | $35.55 | 22900 |
| 2026-07-08 | 35.45 | $35.30 | 80000 |
| 2026-07-07 | 35.45 | $35.68 | 418400 |
| 2026-07-06 | 35.38 | $35.59 | 19631 |
| 2026-07-02 | 35.31 | $35.57 | 25300 |
| 2026-07-01 | 35.23 | $35.33 | 20715 |
| 2026-06-30 | 35.19 | $35.11 | 24515 |
| 2026-06-29 | 35.19 | $35.16 | 19600 |
| 2026-06-26 | 35.17 | $35.25 | 16100 |
| 2026-06-25 | 35.13 | $35.12 | 70316 |
| 2026-06-24 | 35.12 | $34.89 | 10800 |
| 2026-06-23 | 35.15 | $34.92 | 32000 |
| 2026-06-22 | 35.17 | $34.98 | 61500 |
| 2026-06-18 | 35.19 | $34.83 | 23100 |
| 2026-06-17 | 35.24 | $34.73 | 32200 |
| 2026-06-16 | 35.31 | $35.27 | 25900 |
| 2026-06-15 | 35.29 | $35.32 | 15727 |
| 2026-06-12 | 35.24 | $35.24 | 17900 |
| 2026-06-11 | 35.21 | $34.97 | 35340 |
| 2026-06-10 | 35.22 | $34.64 | 32632 |
| 2026-06-09 | 35.30 | $35.02 | 55024 |
| 2026-06-08 | 35.32 | $34.87 | 16033 |
| 2026-06-05 | 35.36 | $34.91 | 14147 |
| 2026-06-04 | 35.41 | $35.45 | 16400 |
| 2026-06-03 | 35.34 | $35.17 | 12725 |
| 2026-06-02 | 35.31 | $35.33 | 25600 |
| 2026-06-01 | 35.25 | $35.27 | 40029 |
| 2026-05-29 | 35.19 | $35.25 | 35000 |
| 2026-05-28 | 35.12 | $35.24 | 112528 |
| 2026-05-27 | 35.03 | $35.22 | 15368 |
| 2026-05-26 | 34.93 | $35.20 | 17643 |
| 2026-05-22 | 34.82 | $34.95 | 17000 |
| 2026-05-21 | 34.74 | $34.70 | 23507 |
| 2026-05-20 | 34.70 | $34.62 | 15645 |
| 2026-05-19 | 34.67 | $34.36 | 11048 |
| 2026-05-18 | 34.68 | $34.52 | 29000 |
| 2026-05-15 | 34.66 | $34.37 | 24522 |
| 2026-05-14 | 34.66 | $34.69 | 23000 |
| 2026-05-13 | 34.59 | $34.59 | 20018 |
| 2026-05-12 | 34.53 | $34.51 | 23017 |
| 2026-05-11 | 34.48 | $34.54 | 15134 |
| 2026-05-08 | 34.41 | $34.49 | 15607 |
| 2026-05-07 | 34.33 | $34.33 | 72241 |
| 2026-05-06 | 34.27 | $34.65 | 16533 |
| 2026-05-05 | 34.13 | $34.36 | 15500 |
| 2026-05-04 | 34.03 | $34.01 | 21900 |
| 2026-05-01 | 33.98 | $34.21 | 20442 |
| 2026-04-30 | 33.88 | $34.30 | 15148 |
| 2026-04-29 | 33.74 | $33.81 | 24400 |
| 2026-04-28 | 33.68 | $33.73 | 13027 |
| 2026-04-27 | 33.62 | $33.77 | 20100 |
| 2026-04-24 | 33.55 | $33.75 | 27549 |
| 2026-04-23 | 33.46 | $33.70 | 28300 |
| 2026-04-22 | 33.37 | $33.59 | 39800 |
| 2026-04-21 | 33.29 | $33.55 | 35246 |
| 2026-04-20 | 33.20 | $33.76 | 17600 |
| 2026-04-17 | 33.04 | $33.80 | 20200 |
| 2026-04-16 | 32.86 | $33.44 | 36500 |
| 2026-04-15 | 32.72 | $33.29 | 21600 |
| 2026-04-14 | 32.59 | $33.33 | 18116 |
| 2026-04-13 | 32.43 | $33.17 | 60900 |
| 2026-04-10 | 32.28 | $32.91 | 18949 |
| 2026-04-09 | 32.16 | $33.18 | 23627 |
| 2026-04-08 | 31.96 | $33.05 | 202408 |
| 2026-04-07 | 31.76 | $32.24 | 32800 |
| 2026-04-06 | 31.70 | $32.26 | 29745 |
| 2026-04-02 | 31.63 | $32.07 | 15649 |
| 2026-04-01 | 31.60 | $32.03 | 37500 |
| 2026-03-31 | 31.56 | $31.83 | 36600 |
| 2026-03-30 | 31.57 | $31.18 | 31200 |
| 2026-03-27 | 31.72 | $31.19 | 37546 |
| 2026-03-26 | 31.89 | $31.61 | 28640 |
| 2026-03-25 | 32.01 | $31.98 | 33242 |
| 2026-03-24 | 32.07 | $31.88 | 65600 |
| 2026-03-23 | 32.16 | $31.92 | 301800 |
| 2026-03-20 | 32.26 | $31.68 | 39532 |
| 2026-03-19 | 32.43 | $32.02 | 51615 |
| 2026-03-18 | 32.56 | $32.05 | 150200 |
| 2026-03-17 | 32.70 | $32.50 | 64903 |
| 2026-03-16 | 32.77 | $32.49 | 53200 |
| 2026-03-13 | 32.86 | $32.20 | 98843 |
| 2026-03-12 | 33.03 | $32.22 | 997000 |
| 2026-03-11 | 33.22 | $32.73 | 27739 |
| 2026-03-10 | 33.33 | $32.80 | 155300 |
| 2026-03-09 | 33.45 | $32.91 | 32523 |
| 2026-03-06 | 33.56 | $32.82 | 575638 |
| 2026-03-05 | 33.71 | $33.17 | 35800 |
| 2026-03-04 | 33.81 | $33.55 | 23045 |
| 2026-03-03 | 33.84 | $33.43 | 27000 |
| 2026-03-02 | 33.90 | $33.79 | 30224 |
| 2026-02-27 | 33.89 | $33.88 | 15322 |
| 2026-02-26 | 33.87 | $33.83 | 25600 |
| 2026-02-25 | 33.84 | $33.77 | 19401 |
| 2026-02-24 | 33.83 | $33.64 | 39400 |
| 2026-02-23 | 33.84 | $33.48 | 27832 |
| 2026-02-20 | 33.88 | $33.88 | 93020 |
| 2026-02-19 | 33.84 | $33.66 | 83700 |
| 2026-02-18 | 33.84 | $33.74 | 45915 |
| 2026-02-17 | 33.82 | $33.59 | 38700 |
| 2026-02-13 | 33.83 | $33.68 | 23900 |
| 2026-02-12 | 33.82 | $33.44 | 33628 |
| 2026-02-11 | 33.85 | $33.87 | 37000 |
| 2026-02-10 | 33.80 | $33.80 | 26000 |
| 2026-02-09 | 33.75 | $33.93 | 20749 |
| 2026-02-06 | 33.66 | $33.92 | 35201 |
| 2026-02-05 | 33.56 | $33.41 | 26706 |
| 2026-02-04 | 33.55 | $33.62 | 30522 |
| 2026-02-03 | 33.49 | $33.54 | 28600 |
| 2026-02-02 | 33.44 | $33.65 | 26800 |
| 2026-01-30 | 33.35 | $33.41 | 16501 |
| 2026-01-29 | 33.29 | $33.51 | 53437 |
| 2026-01-28 | 33.20 | $33.23 | 36000 |
| 2026-01-27 | 33.16 | $33.18 | 23300 |
| 2026-01-26 | 33.12 | $33.20 | 23400 |
| 2026-01-23 | 33.06 | $33.02 | 24601 |
| 2026-01-22 | 33.03 | $33.19 | 21612 |
| 2026-01-21 | 32.96 | $32.98 | 23017 |
| 2026-01-20 | 32.92 | $32.49 | 27325 |
| 2026-01-16 | 32.98 | $33.01 | 22015 |
| 2026-01-15 | 32.93 | $33.07 | 66128 |
| 2026-01-14 | 32.86 | $32.97 | 40119 |
| 2026-01-13 | 32.80 | $32.85 | 37427 |
| 2026-01-12 | 32.75 | $32.95 | 46300 |
| 2026-01-09 | 32.67 | $32.97 | 98333 |
| 2026-01-08 | 32.58 | $32.77 | 21700 |
| 2026-01-07 | 32.50 | $32.52 | 32000 |
| 2026-01-06 | 32.47 | $32.84 | 47948 |
| 2026-01-05 | 32.36 | $32.54 | 37221 |
| 2026-01-02 | 32.30 | $32.24 | 48400 |
| 2025-12-31 | 32.29 | $32.04 | 39400 |
| 2025-12-30 | 32.32 | $32.30 | 29104 |
| 2025-12-29 | 32.30 | $32.30 | 24700 |
| 2025-12-26 | 32.27 | $32.37 | 36000 |
| 2025-12-24 | 32.22 | $32.36 | 16600 |
| 2025-12-23 | 32.16 | $32.23 | 41800 |
| 2025-12-22 | 32.13 | $32.21 | 87600 |
| 2025-12-19 | 32.08 | $31.99 | 95900 |
| 2025-12-18 | 32.08 | $31.87 | 59512 |
| 2025-12-17 | 32.10 | $31.82 | 23537 |
| 2025-12-16 | 32.14 | $31.94 | 47900 |
| 2025-12-15 | 32.15 | $32.33 | 54616 |
| 2025-12-12 | 32.08 | $32.25 | 47611 |
| 2025-12-11 | 32.02 | $32.38 | 63027 |
| 2025-12-10 | 31.91 | $32.19 | 96400 |
| 2025-12-09 | 31.83 | $31.81 | 66512 |
| 2025-12-08 | 31.82 | $31.87 | 37409 |
| 2025-12-05 | 31.79 | $32.13 | 45900 |
| 2025-12-04 | 31.69 | $32.04 | 82719 |
| 2025-12-03 | 31.60 | $31.99 | 69715 |
| 2025-12-02 | 31.51 | $31.71 | 46900 |
| 2025-12-01 | 31.46 | $31.73 | 88200 |
| 2025-11-28 | 31.40 | $31.96 | 35713 |
| 2025-11-26 | 31.28 | $31.76 | 73538 |
| 2025-11-25 | 31.18 | $31.63 | 139521 |
| 2025-11-24 | 31.10 | $31.18 | 62140 |
| 2025-11-21 | 31.09 | $31.03 | 117100 |
| 2025-11-20 | 31.12 | $30.58 | 91613 |
| 2025-11-19 | 31.25 | $30.89 | 206000 |
| 2025-11-18 | 31.33 | $30.97 | 2.9M |
| 2025-11-17 | 31.41 | $31.02 | 23439 |
| 2025-11-14 | 31.49 | $31.36 | 44400 |
| 2025-11-13 | 31.52 | $31.47 | 13326 |
| 2025-11-12 | 31.52 | $31.80 | 10141 |
| 2025-11-11 | 31.46 | $31.70 | 24926 |
| 2025-11-10 | 31.40 | $31.51 | 19100 |
| 2025-11-07 | 31.38 | $31.33 | 18731 |
| 2025-11-06 | 31.39 | $31.14 | 29900 |
| 2025-11-05 | 31.44 | $31.27 | 23326 |
| 2025-11-04 | 31.47 | $31.06 | 29928 |
| 2025-11-03 | 31.56 | $31.21 | 16130 |
| 2025-10-31 | 31.62 | $31.34 | 18200 |
| 2025-10-30 | 31.67 | $31.33 | 31200 |
| 2025-10-29 | 31.72 | $31.56 | 100800 |
| 2025-10-28 | 31.74 | $31.80 | 110144 |
| 2025-10-27 | 31.70 | $31.99 | 138634 |
| 2025-10-24 | 31.62 | $31.82 | 27500 |
| 2025-10-23 | 31.56 | $31.68 | 123742 |
| 2025-10-22 | 31.52 | $31.56 | 90902 |
| 2025-10-21 | 31.50 | $31.72 | 65640 |
| 2025-10-20 | 31.44 | $31.65 | 83226 |
| 2025-10-17 | 31.38 | $31.34 | 82736 |
| 2025-10-16 | 31.38 | $31.22 | 61600 |
| 2025-10-15 | 31.41 | $31.45 | 129300 |
| 2025-10-14 | 31.39 | $31.30 | 16338 |
| 2025-10-13 | 31.40 | $31.12 | 166315 |
| 2025-10-10 | 31.44 | $30.81 | 120200 |
| 2025-10-09 | 31.56 | $31.39 | 16100 |
| 2025-10-08 | 31.58 | $31.53 | 17400 |
| 2025-10-07 | 31.57 | $31.50 | 150000 |
| 2025-10-06 | 31.56 | $31.58 | 81600 |
| 2025-10-03 | 31.53 | $31.62 | 28400 |
| 2025-10-02 | 31.48 | $31.52 | 50200 |
| 2025-10-01 | 31.45 | $31.50 | 35500 |
| 2025-09-30 | 31.42 | $31.45 | 9500 |
| 2025-09-29 | 31.39 | $31.38 | 34900 |
| 2025-09-26 | 31.36 | $31.32 | 48700 |
| 2025-09-25 | 31.35 | $31.12 | 62427 |
| 2025-09-24 | 31.38 | $31.33 | 100900 |
| 2025-09-23 | 31.36 | $31.36 | 36100 |
| 2025-09-22 | 31.34 | $31.35 | 28200 |
| 2025-09-19 | 31.31 | $31.33 | 38620 |
| 2025-09-18 | 31.28 | $31.34 | 98900 |
| 2025-09-17 | 31.24 | $31.17 | 269309 |
| 2025-09-16 | 31.23 | $31.10 | 4.2M |
| 2025-09-15 | 31.23 | $31.21 | 300 |
| 2025-09-12 | 31.21 | $31.25 | 300 |
| 2025-09-11 | 31.17 | $31.46 | 3100 |
| 2025-09-10 | 31.09 | $31.10 | 15742 |
| 2025-09-09 | 31.06 | $30.99 | 238 |
| 2025-09-08 | 31.05 | $30.91 | 609 |
| 2025-09-05 | 31.06 | $30.97 | 8800 |
| 2025-09-04 | 31.05 | $30.97 | 100 |
| 2025-09-03 | 31.04 | $30.76 | 1030 |
| 2025-09-02 | 31.07 | $30.88 | 700 |
| 2025-08-29 | 31.08 | $31.06 | 4500 |
| 2025-08-28 | 31.06 | $31.12 | 714 |
| 2025-08-27 | 31.01 | $31.12 | 6800 |
| 2025-08-26 | 30.95 | $31.04 | 909 |
| 2025-08-25 | 30.90 | $30.99 | 4532 |
| 2025-08-22 | 30.86 | $31.20 | 100 |
| 2025-08-21 | 30.75 | $30.72 | 100 |
| 2025-08-20 | 30.74 | $30.84 | 847 |
| 2025-08-19 | 30.69 | $30.77 | 428 |
| 2025-08-18 | 30.64 | $30.68 | 200 |
| 2025-08-15 | 30.61 | $30.73 | 200 |
| 2025-08-14 | 30.57 | $30.80 | 300 |
| 2025-08-13 | 30.49 | $30.87 | 214 |
| 2025-08-12 | 30.40 | $30.62 | 2445 |
| 2025-08-11 | 30.33 | $30.25 | 300 |
| 2025-08-08 | 30.34 | $30.33 | — |
| 2025-08-07 | 30.32 | $30.16 | 6000 |
| 2025-08-06 | 30.35 | $30.18 | 6500 |
| 2025-08-05 | 30.36 | $30.21 | 5219 |
| 2025-08-04 | 30.38 | $30.24 | 1632 |
| 2025-08-01 | 30.39 | $29.87 | 600 |
| 2025-07-31 | 30.48 | $30.18 | 616 |
| 2025-07-30 | 30.51 | $30.26 | 912 |
| 2025-07-29 | 30.54 | $30.42 | 1740 |
| 2025-07-28 | 30.53 | $30.47 | 2024 |
| 2025-07-25 | 30.51 | $30.60 | 441 |
| 2025-07-24 | 30.45 | $30.53 | 7047 |
| 2025-07-23 | 30.40 | $30.57 | 3200 |
| 2025-07-22 | 30.34 | $30.37 | 1600 |
| 2025-07-21 | 30.30 | $30.08 | 2517 |
| 2025-07-18 | 30.31 | $30.13 | 2500 |
| 2025-07-17 | 30.32 | $30.17 | 214 |
| 2025-07-16 | 30.32 | $29.97 | 4609 |
| 2025-07-15 | 30.35 | $29.90 | 6208 |
| 2025-07-14 | 30.41 | $30.27 | 700 |
| 2025-07-11 | 30.39 | $30.26 | 300 |
| 2025-07-10 | 30.37 | $30.47 | 4400 |
| 2025-07-09 | 30.30 | $30.32 | 3637 |
| 2025-07-08 | 30.25 | $30.26 | 4317 |
| 2025-07-07 | 30.20 | $30.23 | 7642 |
| 2025-07-03 | 30.15 | $30.49 | 210 |
| 2025-07-02 | 30.03 | $30.34 | 900 |
| 2025-07-01 | 29.92 | $30.31 | 12545 |
| 2025-06-30 | 29.80 | $30.07 | 4023 |
| 2025-06-27 | 29.71 | $29.89 | 4400 |
| 2025-06-26 | 29.64 | $29.80 | 3620 |
| 2025-06-25 | 29.57 | $29.57 | 160302 |
| 2025-06-24 | 29.55 | $29.76 | 4419 |
| 2025-06-23 | 29.47 | $29.46 | 1200 |
| 2025-06-20 | 29.45 | $29.22 | 3230 |
| 2025-06-18 | 29.47 | $29.24 | 4800 |
| 2025-06-17 | 29.49 | $29.20 | 606 |
| 2025-06-16 | 29.52 | $29.45 | 800 |
| 2025-06-13 | 29.50 | $29.35 | 27900 |
| 2025-06-12 | 29.49 | $29.65 | 1423 |
| 2025-06-11 | 29.43 | $29.51 | 201 |
| 2025-06-10 | 29.37 | $29.59 | — |
| 2025-06-09 | 29.29 | $29.43 | 2117 |
| 2025-06-06 | 29.23 | $29.44 | 511 |
| 2025-06-05 | 29.16 | $29.11 | 3934 |
| 2025-06-04 | 29.14 | $29.17 | 5513 |
| 2025-06-03 | 29.10 | $29.21 | 5300 |
| 2025-06-02 | 29.05 | $29.04 | 500 |
| 2025-05-30 | 29.03 | $28.96 | 1126 |
| 2025-05-29 | 29.02 | $28.93 | 339 |
| 2025-05-28 | 29.01 | $28.81 | 735 |
| 2025-05-27 | 29.02 | $29.05 | 300 |
| 2025-05-23 | 28.98 | $28.62 | 1800 |
| 2025-05-22 | 29.02 | $28.70 | 500 |
| 2025-05-21 | 29.06 | $28.85 | 1600 |
| 2025-05-20 | 29.06 | $29.40 | 4300 |
| 2025-05-19 | 28.95 | $29.45 | 38900 |
| 2025-05-16 | 28.81 | $29.40 | 118 |
| 2025-05-15 | 28.66 | $29.14 | 819 |
| 2025-05-14 | 28.53 | $28.82 | 9827 |
| 2025-05-13 | 28.45 | $29.04 | 2200 |
| 2025-05-12 | 28.31 | $29.10 | 3701 |
| 2025-05-09 | 28.13 | $28.46 | — |
| 2025-05-08 | 28.06 | $28.47 | 2723 |
| 2025-05-07 | 27.98 | $28.35 | 100 |
| 2025-05-06 | 27.91 | $28.19 | 100 |
| 2025-05-05 | 27.86 | $28.39 | 2900 |
| 2025-05-02 | 27.76 | $28.52 | 1503 |
| 2025-05-01 | 27.63 | $28.09 | 200 |
| 2025-04-30 | 27.56 | $28.21 | 4300 |
| 2025-04-29 | 27.45 | $28.12 | 800 |
| 2025-04-28 | 27.35 | $27.95 | 10900 |
| 2025-04-25 | 27.28 | $27.86 | 19600 |
| 2025-04-24 | 27.21 | $27.91 | 2104 |
| 2025-04-23 | 27.12 | $27.64 | 5800 |
| 2025-04-22 | 27.08 | $27.43 | 1311 |
| 2025-04-21 | 27.09 | $26.82 | 700 |
| 2025-04-17 | 27.22 | $27.36 | 3200 |
| 2025-04-16 | 27.27 | $27.26 | 1400 |
| 2025-04-15 | 27.35 | $27.62 | 700 |
| 2025-04-14 | 27.37 | $27.70 | 5429 |
| 2025-04-11 | 27.38 | $27.39 | 3100 |
| 2025-04-10 | 27.46 | $27.00 | 2041 |
| 2025-04-09 | 27.64 | $27.76 | 1102 |
| 2025-04-08 | 27.69 | $25.95 | 5830 |
| 2025-04-07 | 28.14 | $26.42 | 1039 |
| 2025-04-04 | 28.56 | $26.67 | 1542 |
| 2025-04-03 | 29.00 | $28.30 | 635 |
| 2025-04-02 | 29.17 | $29.42 | 300 |
| 2025-04-01 | 29.13 | $29.22 | 2142 |
| 2025-03-31 | 29.13 | $29.28 | 347 |
| 2025-03-28 | 29.12 | $28.98 | 3800 |
| 2025-03-27 | 29.16 | $29.34 | 3800 |
| 2025-03-26 | 29.14 | $29.37 | 634 |
| 2025-03-25 | 29.12 | $29.32 | 1829 |
| 2025-03-24 | 29.09 | $29.41 | 24327 |
| 2025-03-21 | 29.05 | $29.05 | 919 |
| 2025-03-20 | 29.08 | $29.16 | 4200 |
| 2025-03-19 | 29.09 | $29.25 | 2538 |
| 2025-03-18 | 29.09 | $29.10 | 6212 |
| 2025-03-17 | 29.11 | $29.36 | 1646 |
| 2025-03-14 | 29.09 | $28.97 | 1110 |
| 2025-03-13 | 29.15 | $28.45 | 5941 |
| 2025-03-12 | 29.33 | $28.69 | 8227 |
| 2025-03-11 | 29.49 | $28.84 | 542 |
| 2025-03-10 | 29.64 | $29.22 | 1800 |
| 2025-03-07 | 29.74 | $29.62 | 1118 |
| 2025-03-06 | 29.78 | $29.33 | 1000 |
| 2025-03-05 | 29.87 | $29.58 | 8100 |
| 2025-03-04 | 29.93 | $29.37 | 3200 |
| 2025-03-03 | 30.05 | $29.91 | 600 |
| 2025-02-28 | 30.07 | $30.14 | 900 |
| 2025-02-27 | 30.04 | $29.78 | 1100 |
| 2025-02-26 | 30.08 | $29.86 | 716 |
| 2025-02-25 | 30.11 | $30.01 | 8910 |
| 2025-02-24 | 30.12 | $29.91 | 16247 |
| 2025-02-21 | 30.14 | $29.91 | 4520 |
| 2025-02-20 | 30.17 | $30.25 | 400 |
| 2025-02-19 | 30.13 | $30.31 | 800 |
| 2025-02-18 | 30.08 | $30.22 | 11024 |
| 2025-02-14 | 30.03 | $30.01 | 231 |
| 2025-02-13 | 30.01 | $30.08 | 4527 |
| 2025-02-12 | 29.98 | $29.86 | 33700 |
| 2025-02-11 | 29.98 | $30.02 | 6400 |
| 2025-02-10 | 29.96 | $29.87 | 5900 |
| 2025-02-07 | 29.96 | $29.80 | — |
| 2025-02-06 | 29.97 | $29.97 | — |
| 2025-02-05 | 29.95 | $30.06 | 713 |
| 2025-02-04 | 29.91 | $29.85 | 3300 |
| 2025-02-03 | 29.90 | $29.88 | 2600 |
| 2025-01-31 | 29.88 | $29.95 | 300 |
| 2025-01-30 | 29.84 | $30.17 | 5524 |
| 2025-01-29 | 29.75 | $29.91 | 1331 |
| 2025-01-28 | 29.71 | $29.94 | 11445 |
| 2025-01-27 | 29.64 | $30.18 | 460400 |
| 2025-01-24 | 29.52 | $29.98 | 7113 |
| 2025-01-23 | 29.41 | $30.04 | 5500 |
| 2025-01-22 | 29.28 | $29.87 | 4816 |
| 2025-01-21 | 29.16 | $30.06 | 46500 |
| 2025-01-17 | 28.98 | $29.69 | 16000 |
| 2025-01-16 | 28.86 | $29.52 | 17900 |
| 2025-01-15 | 28.75 | $29.32 | 144 |
| 2025-01-14 | 28.66 | $28.99 | 107 |
| 2025-01-13 | 28.64 | $28.78 | 430 |
| 2025-01-10 | 28.66 | $28.51 | 108 |
| 2025-01-08 | 28.74 | $28.94 | 210 |
| 2025-01-07 | 28.74 | $28.90 | 220 |
| 2025-01-06 | 28.76 | $28.88 | 300 |
| 2025-01-03 | 28.79 | $28.96 | 100 |
| 2025-01-02 | 28.80 | $28.73 | 300 |
| 2024-12-31 | 28.87 | $28.76 | 204 |
| 2024-12-30 | 28.95 | $28.71 | 300 |
| 2024-12-27 | 29.05 | $28.98 | 223 |
| 2024-12-26 | 29.12 | $29.15 | 148 |
| 2024-12-24 | 29.16 | $29.09 | 600 |
| 2024-12-23 | 29.22 | $28.89 | 726 |
| 2024-12-20 | 29.34 | $28.80 | 1900 |
| 2024-12-19 | 29.50 | $28.49 | 743 |
| 2024-12-18 | 29.75 | $28.58 | 2400 |
| 2024-12-17 | 30.03 | $29.31 | 3926 |
| 2024-12-16 | 30.19 | $29.64 | 900 |
| 2024-12-13 | 30.32 | $29.84 | 700 |
| 2024-12-12 | 30.42 | $29.93 | 3040 |
| 2024-12-11 | 30.52 | $30.02 | 127 |
| 2024-12-10 | 30.61 | $30.10 | 1100 |
| 2024-12-09 | 30.70 | $30.29 | 119 |
| 2024-12-06 | 30.77 | $30.44 | — |
| 2024-12-05 | 30.81 | $30.54 | 100 |
| 2024-12-04 | 30.84 | $30.65 | 2700 |
| 2024-12-03 | 30.85 | $30.72 | 600 |
| 2024-12-02 | 30.85 | $30.88 | 612 |
| 2024-11-29 | 30.80 | $31.05 | 1307 |
| 2024-11-27 | 30.72 | $30.95 | 300 |
| 2024-11-26 | 30.63 | $30.97 | 2900 |
| 2024-11-25 | 30.53 | $30.95 | 2400 |
| 2024-11-22 | 30.42 | $30.74 | 545 |
| 2024-11-21 | 30.33 | $30.51 | 128 |
| 2024-11-20 | 30.27 | $30.16 | 528 |
| 2024-11-19 | 30.28 | $30.11 | 1500 |
| 2024-11-18 | 30.30 | $30.26 | 1515 |
| 2024-11-15 | 30.29 | $30.13 | 1134 |
| 2024-11-14 | 30.30 | $30.27 | 9700 |
| 2024-11-13 | 30.29 | $30.41 | 200 |
| 2024-11-12 | 30.24 | $30.38 | 632 |
| 2024-11-11 | 30.19 | $30.64 | 100 |
| 2024-11-08 | 30.07 | $30.56 | 300 |
| 2024-11-07 | 29.96 | $30.41 | 131 |
| 2024-11-06 | 29.86 | $30.44 | 2000 |
| 2024-11-05 | 29.73 | $29.66 | 100 |
| 2024-11-04 | 29.75 | $29.36 | 100 |
| 2024-11-01 | 29.83 | $29.42 | 100 |
| 2024-10-31 | 29.91 | $29.45 | 201 |
| 2024-10-30 | 30.01 | $29.67 | 100 |
| 2024-10-29 | 30.06 | $29.69 | 1000 |
| 2024-10-28 | 30.13 | $29.85 | 227 |
| 2024-10-25 | 30.17 | $29.70 | — |
| 2024-10-24 | 30.24 | $29.89 | — |
| 2024-10-23 | 30.29 | $29.95 | 1600 |
| 2024-10-22 | 30.33 | $30.06 | 200 |
| 2024-10-21 | 30.35 | $30.12 | 1010 |
| 2024-10-18 | 30.36 | $30.40 | 400 |
| 2024-10-17 | 30.31 | $30.39 | 131 |
| 2024-10-16 | 30.25 | $30.42 | 1100 |
| 2024-10-15 | 30.18 | $30.19 | 100 |
| 2024-10-14 | 30.14 | $30.38 | 600 |
| 2024-10-11 | 30.05 | $30.17 | 4822 |
| 2024-10-10 | 29.99 | $29.90 | 100 |
| 2024-10-09 | 29.97 | $30.02 | 5000 |
| 2024-10-08 | 29.93 | $29.75 | 1500 |
| 2024-10-07 | 29.93 | $29.68 | 100 |
| 2024-10-04 | 29.95 | $29.88 | 100 |
| 2024-10-03 | 29.92 | $29.67 | 1004 |
| 2024-10-02 | 29.93 | $29.80 | 941 |
| 2024-10-01 | 29.92 | $29.81 | 100 |
| 2024-09-30 | 29.90 | $29.94 | 827 |
| 2024-09-27 | 29.85 | $29.86 | 100 |
| 2024-09-26 | 29.80 | $29.76 | 500 |
| 2024-09-25 | 29.76 | $29.57 | 506 |
| 2024-09-24 | 29.76 | $29.90 | 4600 |
| 2024-09-23 | 29.68 | $29.86 | 6100 |
| 2024-09-20 | 29.60 | $29.74 | 900 |
| 2024-09-19 | 29.53 | $29.79 | 100 |
| 2024-09-18 | 29.43 | $29.52 | 216 |
| 2024-09-17 | 29.37 | $29.57 | 10123 |
| 2024-09-16 | 29.29 | $29.57 | 403 |
| 2024-09-13 | 29.20 | $29.33 | 2700 |
| 2024-09-12 | 29.14 | $29.08 | 7439 |
| 2024-09-11 | 29.12 | $28.92 | 22108 |
| 2024-09-10 | 29.13 | $28.93 | 4900 |
| 2024-09-09 | 29.14 | $28.90 | 1614 |
| 2024-09-06 | 29.15 | $28.61 | 7300 |
| 2024-09-05 | 29.23 | $28.92 | 3240 |
| 2024-09-04 | 29.25 | $29.16 | 1600 |
| 2024-09-03 | 29.22 | $29.16 | 5603 |
| 2024-08-30 | 29.18 | $29.53 | 9827 |
| 2024-08-29 | 29.06 | $29.23 | 3211 |
| 2024-08-28 | 28.98 | $29.12 | 1600 |
| 2024-08-27 | 28.90 | $29.16 | 4700 |
| 2024-08-26 | 28.80 | $29.14 | — |
| 2024-08-23 | 28.69 | $29.13 | 1245 |
| 2024-08-22 | 28.57 | $28.75 | 100 |
| 2024-08-21 | 28.50 | $28.83 | 740 |
| 2024-08-20 | 28.40 | $28.68 | 1601 |
| 2024-08-19 | 28.31 | $28.76 | 1900 |
| 2024-08-16 | 28.20 | $28.59 | 208 |
| 2024-08-15 | 28.10 | $28.48 | 100 |
| 2024-08-14 | 28.00 | $28.22 | 100 |
| 2024-08-13 | 27.95 | $28.04 | 5811 |
| 2024-08-12 | 27.93 | $27.72 | 442 |
| 2024-08-09 | 27.96 | $27.86 | — |
| 2024-08-08 | 27.98 | $27.81 | 135 |
| 2024-08-07 | 28.00 | $27.34 | 100 |
| 2024-08-06 | 28.13 | $27.56 | 1600 |
| 2024-08-05 | 28.24 | $27.30 | 324 |
| 2024-08-02 | 28.41 | $27.94 | 100 |
| 2024-08-01 | 28.47 | $28.38 | 422 |
| 2024-07-31 | 28.45 | $28.70 | 100 |
| 2024-07-30 | 28.36 | $28.54 | 100 |
| 2024-07-29 | 28.29 | $28.42 | 100 |
| 2024-07-26 | 28.22 | $28.44 | 513 |
| 2024-07-25 | 28.14 | $28.07 | 707 |
| 2024-07-24 | 28.13 | $27.94 | 5740 |
| 2024-07-23 | 28.13 | $28.10 | 100 |
| 2024-07-22 | 28.10 | $28.22 | 134 |
| 2024-07-19 | 28.04 | $28.05 | 109 |
| 2024-07-18 | 28.01 | $28.30 | 100 |
| 2024-07-17 | 27.91 | $28.52 | 400 |
| 2024-07-16 | 27.75 | $28.48 | 200 |
| 2024-07-15 | 27.58 | $28.00 | 500 |
| 2024-07-12 | 27.47 | $27.95 | 607 |
| 2024-07-11 | 27.36 | $27.76 | 700 |
| 2024-07-10 | 27.27 | $27.49 | 100 |
| 2024-07-09 | 27.22 | $27.23 | 100 |
| 2024-07-08 | 27.22 | $27.24 | 207 |
| 2024-07-05 | 27.21 | $27.18 | 100 |
| 2024-07-03 | 27.22 | $27.24 | 249 |
| 2024-07-02 | 27.22 | $27.18 | 1039 |
| 2024-07-01 | 27.23 | $27.11 | 100 |
| 2024-06-28 | 27.25 | $27.23 | 10400 |
| 2024-06-27 | 27.25 | $27.14 | 100 |
| 2024-06-26 | 27.28 | $27.18 | 100 |
| 2024-06-25 | 27.30 | $27.25 | 100 |
| 2024-06-24 | 27.30 | $27.51 | 115 |
| 2024-06-21 | 27.26 | $27.34 | 100 |
| 2024-06-20 | 27.24 | $27.36 | 600 |
| 2024-06-18 | 27.21 | $27.32 | 100 |
| 2024-06-17 | 27.19 | $27.24 | 846 |
| 2024-06-14 | 27.18 | $27.02 | 100 |
| 2024-06-13 | 27.22 | $27.15 | 100 |
| 2024-06-12 | 27.23 | $27.12 | 100 |
| 2024-06-11 | 27.26 | $27.02 | 100 |
| 2024-06-10 | 27.31 | $27.29 | 124 |
| 2024-06-07 | 27.30 | $27.24 | 1216 |
| 2024-06-06 | 27.31 | $27.28 | 100 |
| 2024-06-05 | 27.32 | $27.30 | 306 |
| 2024-06-04 | 27.32 | $27.17 | 1700 |
| 2024-06-03 | 27.34 | $27.19 | 1412 |
| 2024-05-31 | 27.37 | $27.35 | 204 |
| 2024-05-30 | 27.36 | $26.99 | 100 |
| 2024-05-29 | 27.43 | $26.88 | 1800 |
| 2024-05-28 | 27.54 | $27.17 | 100 |
| 2024-05-24 | 27.59 | $27.37 | 100 |
| 2024-05-23 | 27.62 | $27.27 | 3944 |
| 2024-05-22 | 27.67 | $27.61 | — |
| 2024-05-21 | 27.65 | $27.74 | 100 |
| 2024-05-20 | 27.60 | $27.72 | 521 |
| 2024-05-17 | 27.54 | $27.82 | 100 |
| 2024-05-16 | 27.46 | $27.80 | 100 |
| 2024-05-15 | 27.36 | $27.82 | 100 |
| 2024-05-14 | 27.24 | $27.60 | 200 |
| 2024-05-13 | 27.15 | $27.46 | 400 |
| 2024-05-10 | 27.08 | $27.50 | — |
| 2024-05-09 | 26.98 | $27.38 | — |
| 2024-05-08 | 26.89 | $27.17 | 100 |
| 2024-05-07 | 26.84 | $27.13 | 100 |
| 2024-05-06 | 26.78 | $27.04 | 200 |
| 2024-05-03 | 26.73 | $26.88 | 100 |
| 2024-05-02 | 26.71 | $26.69 | 1100 |
| 2024-05-01 | 26.73 | $26.60 | 100 |
| 2024-04-30 | 26.76 | $26.68 | — |
| 2024-04-29 | 26.79 | $26.97 | 100 |
| 2024-04-26 | 26.76 | $26.87 | 100 |
| 2024-04-25 | 26.75 | $26.86 | 100 |
| 2024-04-24 | 26.74 | $26.92 | 100 |
| 2024-04-23 | 26.72 | $26.84 | 100 |
| 2024-04-22 | 26.71 | $26.65 | 100 |
| 2024-04-19 | 26.74 | $26.49 | 100 |
| 2024-04-18 | 26.81 | $26.33 | 100 |
| 2024-04-17 | 26.92 | $26.33 | 100 |
| 2024-04-16 | 27.05 | $26.40 | 300 |
| 2024-04-15 | 27.19 | $26.50 | 726 |
| 2024-04-12 | 27.33 | $26.62 | 539 |
| 2024-04-11 | 27.47 | $27.06 | 100 |
| 2024-04-10 | 27.54 | $27.11 | 100 |
| 2024-04-09 | 27.60 | $27.46 | 133 |
| 2024-04-08 | 27.60 | $27.39 | 100 |
| 2024-04-05 | 27.61 | $27.40 | 114 |
| 2024-04-04 | 27.62 | $27.24 | — |
| 2024-04-03 | 27.66 | $27.48 | 800 |
| 2024-04-02 | 27.66 | $27.50 | 702 |
| 2024-04-01 | 27.65 | $27.69 | 620 |
| 2024-03-28 | 27.60 | $27.84 | 800 |
| 2024-03-27 | 27.50 | $27.68 | 135 |
| 2024-03-26 | 27.42 | $27.31 | 100 |
| 2024-03-25 | 27.41 | $27.31 | 148 |
| 2024-03-22 | 27.39 | $27.40 | 409 |
| 2024-03-21 | 27.34 | $27.51 | 500 |
| 2024-03-20 | 27.27 | $27.40 | 300 |
| 2024-03-19 | 27.20 | $27.20 | 100 |
| 2024-03-18 | 27.16 | $27.03 | — |
| 2024-03-15 | 27.15 | $26.97 | 13000 |
| 2024-03-14 | 27.15 | $26.98 | 124 |
| 2024-03-13 | 27.14 | $27.19 | 202 |
| 2024-03-12 | 27.09 | $27.20 | 102 |
| 2024-03-11 | 27.02 | $27.09 | 200 |
| 2024-03-08 | 26.96 | $27.02 | 200 |
| 2024-03-07 | 26.91 | $27.12 | 100 |
| 2024-03-06 | 26.82 | $26.93 | 700 |
| 2024-03-05 | 26.76 | $26.77 | 100 |
| 2024-03-04 | 26.72 | $26.88 | 100 |
| 2024-03-01 | 26.65 | $26.84 | 100 |
| 2024-02-29 | 26.57 | $26.67 | 2410 |
| 2024-02-28 | 26.52 | $26.54 | 104 |
| 2024-02-27 | 26.48 | $26.55 | 100 |
| 2024-02-26 | 26.44 | $26.52 | 300 |
| 2024-02-23 | 26.39 | $26.63 | 309 |
| 2024-02-22 | 26.31 | $26.55 | 405 |
| 2024-02-21 | 26.23 | $26.32 | 1814 |
| 2024-02-20 | 26.19 | $26.18 | 529 |
| 2024-02-16 | 26.17 | $26.22 | 100 |
| 2024-02-15 | 26.13 | $26.30 | 100 |
| 2024-02-14 | 26.07 | $26.00 | 2100 |
| 2024-02-13 | 26.07 | $25.83 | 945 |
| 2024-02-12 | 26.09 | $26.20 | 2000 |
| 2024-02-09 | 26.05 | $26.05 | 100 |
| 2024-02-08 | 26.02 | $26.05 | 100 |
| 2024-02-07 | 25.99 | $26.00 | 3100 |
| 2024-02-06 | 25.97 | $25.91 | — |
| 2024-02-05 | 25.96 | $25.80 | 100 |
| 2024-02-02 | 25.97 | $26.02 | 27720 |
| 2024-02-01 | 25.93 | $25.98 | 1800 |
| 2024-01-31 | 25.89 | $25.78 | 100 |
| 2024-01-30 | 25.89 | $26.02 | 100 |
| 2024-01-29 | 25.84 | $25.91 | 125 |
| 2024-01-26 | 25.80 | $25.82 | 49700 |
| 2024-01-25 | 25.77 | $25.83 | 100 |
| 2024-01-24 | 25.73 | $25.59 | — |
| 2024-01-23 | 25.74 | $25.73 | 200 |
| 2024-01-22 | 25.72 | $25.68 | 100 |
| 2024-01-19 | 25.70 | $25.59 | 333 |
| 2024-01-18 | 25.70 | $25.38 | 102 |
| 2024-01-17 | 25.75 | $25.30 | — |
| 2024-01-16 | 25.81 | $25.44 | 100 |
| 2024-01-12 | 25.85 | $25.61 | — |
| 2024-01-11 | 25.87 | $25.60 | 100 |
| 2024-01-10 | 25.88 | $25.65 | 701 |
| 2024-01-09 | 25.88 | $25.66 | 200 |
| 2024-01-08 | 25.88 | $25.80 | — |
| 2024-01-05 | 25.85 | $25.62 | 403 |
| 2024-01-04 | 25.85 | $25.58 | 100 |
| 2024-01-03 | 25.85 | $25.60 | — |
| 2024-01-02 | 25.85 | $25.80 | 900 |
| 2023-12-29 | 25.80 | $25.69 | 521 |
| 2023-12-28 | 25.77 | $25.74 | 100 |
| 2023-12-27 | 25.71 | $25.71 | 100 |
| 2023-12-26 | 25.65 | $25.69 | 2905 |
| 2023-12-22 | 25.58 | $25.54 | 300 |
| 2023-12-21 | 25.53 | $25.43 | 100 |
| 2023-12-20 | 25.49 | $25.21 | 100 |
| 2023-12-19 | 25.49 | $25.74 | 2200 |
| 2023-12-18 | 25.37 | $25.57 | 1233 |
| 2023-12-15 | 25.27 | $25.56 | 2218 |
| 2023-12-14 | 25.15 | $25.66 | 700 |
| 2023-12-13 | 24.99 | $25.38 | — |
| 2023-12-12 | 24.85 | $24.97 | — |
| 2023-12-11 | 24.78 | $24.97 | 4800 |
| 2023-12-08 | 24.69 | $24.73 | 1100 |
| 2023-12-07 | 24.64 | $24.65 | 200 |
| 2023-12-06 | 24.60 | $24.57 | 400 |
| 2023-12-05 | 24.56 | $24.60 | — |
| 2023-12-04 | 24.51 | $24.78 | 100 |
| 2023-12-01 | 24.41 | $24.77 | 100 |
| 2023-11-30 | 24.29 | $24.54 | — |
| 2023-11-29 | 24.20 | $24.30 | 100 |
| 2023-11-28 | 24.15 | $24.24 | — |
| 2023-11-27 | 24.09 | $24.24 | 100 |
| 2023-11-24 | 24.03 | $24.32 | — |
| 2023-11-22 | 23.94 | $24.24 | 100 |
| 2023-11-21 | 23.85 | $24.14 | 1600 |
| 2023-11-20 | 23.77 | $24.18 | 100 |
| 2023-11-17 | 23.66 | $24.11 | 100 |
| 2023-11-16 | 23.55 | $23.99 | — |
| 2023-11-15 | 23.45 | $24.04 | 100 |
| 2023-11-14 | 23.32 | $23.91 | — |
| 2023-11-13 | 23.20 | $23.42 | — |
| 2023-11-10 | 23.16 | $23.46 | 100 |
| 2023-11-09 | 23.11 | $23.19 | — |
| 2023-11-08 | 23.10 | $23.41 | — |
| 2023-11-07 | 23.05 | $23.44 | 549 |
| 2023-11-06 | 22.99 | $23.53 | — |
| 2023-11-03 | 22.90 | $23.64 | — |
| 2023-11-02 | 22.77 | $23.41 | 100 |
| 2023-11-01 | 22.67 | $22.97 | 2600 |
| 2023-10-31 | 22.65 | $22.84 | — |
| 2023-10-30 | 22.66 | $22.64 | — |
| 2023-10-27 | 22.71 | $22.40 | 100 |
| 2023-10-26 | 22.83 | $22.73 | — |
| 2023-10-25 | 22.90 | $22.71 | 100 |
| 2023-10-24 | 22.98 | $22.89 | 100 |
| 2023-10-23 | 23.04 | $22.72 | — |
| 2023-10-20 | 23.15 | $22.92 | — |
| 2023-10-19 | 23.23 | $23.15 | 100 |
| 2023-10-18 | 23.28 | $23.39 | — |
| 2023-10-17 | 23.29 | $23.66 | — |
| 2023-10-16 | 23.25 | $23.61 | 100 |
| 2023-10-13 | 23.22 | $23.34 | 100 |
| 2023-10-12 | 23.23 | $23.33 | — |
| 2023-10-11 | 23.26 | $23.54 | — |
| 2023-10-10 | 23.24 | $23.53 | — |
| 2023-10-09 | 23.23 | $23.37 | 11800 |
| 2023-10-06 | 23.25 | $23.20 | — |
| 2023-10-05 | 23.32 | $23.01 | 400 |
| 2023-10-04 | 23.44 | $23.12 | 100 |
| 2023-10-03 | 23.55 | $23.05 | 100 |
| 2023-10-02 | 23.70 | $23.29 | 100 |
| 2023-09-29 | 23.83 | $23.55 | 100 |
| 2023-09-28 | 23.92 | $23.65 | 100 |
| 2023-09-27 | 24.01 | $23.55 | — |
| 2023-09-26 | 24.14 | $23.58 | 100 |
| 2023-09-25 | 24.28 | $24.07 | 400 |
| 2023-09-22 | 24.35 | $24.02 | 800 |
| 2023-09-21 | 24.43 | $24.10 | — |
| 2023-09-20 | 24.52 | $24.42 | — |
| 2023-09-19 | 24.54 | $24.50 | — |
| 2023-09-18 | 24.56 | $24.57 | — |
| 2023-09-15 | 24.57 | $24.57 | — |
| 2023-09-14 | 24.57 | $24.78 | — |
| 2023-09-13 | 24.54 | $24.52 | — |
| 2023-09-12 | 24.55 | $24.56 | — |
| 2023-09-11 | 24.56 | $24.57 | 100 |
| 2023-09-08 | 24.56 | $24.52 | 100 |
| 2023-09-07 | 24.58 | $24.49 | 100 |
| 2023-09-06 | 24.61 | $24.50 | — |
| 2023-09-05 | 24.64 | $24.59 | 400 |
| 2023-09-01 | 24.66 | $24.83 | 900 |
| 2023-08-31 | 24.63 | $24.76 | 1400 |
| 2023-08-30 | 24.61 | $24.83 | — |
| 2023-08-29 | 24.57 | $24.79 | 100 |
| 2023-08-28 | 24.53 | $24.57 | 2248 |
| 2023-08-25 | 24.54 | $24.43 | — |
| 2023-08-24 | 24.58 | $24.33 | — |
| 2023-08-23 | 24.64 | $24.47 | 300 |
| 2023-08-22 | 24.69 | $24.33 | 200 |
| 2023-08-21 | 24.78 | $24.47 | 2 |
| 2023-08-18 | 24.85 | $24.48 | — |
| 2023-08-17 | 24.93 | $24.46 | — |
| 2023-08-16 | 25.02 | $24.56 | — |
| 2023-08-15 | 25.11 | $24.71 | 100 |
| 2023-08-14 | 25.19 | $25.00 | 1200 |
| 2023-08-11 | 25.21 | $25.00 | 1312 |
| 2023-08-10 | 25.23 | $24.94 | 400 |
| 2023-08-09 | 25.27 | $24.96 | 2900 |
| 2023-08-08 | 25.32 | $25.05 | 207 |
| 2023-08-07 | 25.34 | $25.19 | 1232 |
| 2023-08-04 | 25.35 | $24.93 | — |
| 2023-08-03 | 25.40 | $25.08 | 2100 |
| 2023-08-02 | 25.43 | $25.18 | 147 |
| 2023-08-01 | 25.44 | $25.39 | 102 |
| 2023-07-31 | 25.41 | $25.42 | 13000 |
| 2023-07-28 | 25.36 | $25.40 | 100 |
| 2023-07-27 | 25.31 | $25.28 | 100 |
| 2023-07-26 | 25.27 | $25.41 | 100 |
| 2023-07-25 | 25.20 | $25.41 | 100 |
| 2023-07-24 | 25.11 | $25.42 | 1100 |
| 2023-07-21 | 25.00 | $25.30 | 500 |
| 2023-07-20 | 24.91 | $25.18 | — |
| 2023-07-19 | 24.81 | $25.05 | — |
| 2023-07-18 | 24.73 | $24.91 | — |
| 2023-07-17 | 24.67 | $24.74 | 2117 |
| 2023-07-14 | 24.63 | $24.69 | 1105 |
| 2023-07-13 | 24.59 | $24.81 | — |
| 2023-07-12 | 24.52 | $24.70 | — |
| 2023-07-11 | 24.46 | $24.62 | 2709 |
| 2023-07-10 | 24.41 | $24.38 | 401 |
| 2023-07-07 | 24.39 | $24.23 | — |
| 2023-07-06 | 24.41 | $24.27 | 800 |
| 2023-07-05 | 24.42 | $24.52 | — |
| 2023-07-03 | 24.38 | $24.64 | — |
| 2023-06-30 | 24.30 | $24.57 | 101 |
| 2023-06-29 | 24.23 | $24.34 | 100 |
| 2023-06-28 | 24.19 | $24.13 | — |
| 2023-06-27 | 24.18 | $24.26 | — |
| 2023-06-26 | 24.15 | $24.05 | — |
| 2023-06-23 | 24.16 | $23.92 | 100 |
| 2023-06-22 | 24.20 | $24.09 | — |
| 2023-06-21 | 24.21 | $24.19 | — |
| 2023-06-20 | 24.19 | $24.24 | — |
| 2023-06-16 | 24.16 | $24.46 | — |
| 2023-06-15 | 24.08 | $24.46 | 100 |
| 2023-06-14 | 23.99 | $24.18 | 100 |
| 2023-06-13 | 23.93 | $24.28 | 100 |
| 2023-06-12 | 23.85 | $24.07 | — |
| 2023-06-09 | 23.80 | $24.00 | 100 |
| 2023-06-08 | 23.76 | $24.04 | — |
| 2023-06-07 | 23.70 | $24.00 | 2100 |
| 2023-06-06 | 23.64 | $23.91 | 100 |
| 2023-06-05 | 23.59 | $23.82 | — |
| 2023-06-02 | 23.55 | $23.93 | 500 |
| 2023-06-01 | 23.48 | $23.43 | 304 |
| 2023-05-31 | 23.51 | $23.31 | 200 |
| 2023-05-30 | 23.57 | $23.43 | 101 |
| 2023-05-26 | 23.61 | $23.54 | — |
| 2023-05-25 | 23.64 | $23.33 | — |
| 2023-05-24 | 23.71 | $23.40 | 100 |
| 2023-05-23 | 23.78 | $23.65 | — |
| 2023-05-22 | 23.82 | $23.79 | 500 |
| 2023-05-19 | 23.83 | $23.83 | 100 |
| 2023-05-18 | 23.83 | $23.83 | 100 |
| 2023-05-17 | 23.83 | $23.74 | 230 |
| 2023-05-16 | 23.85 | $23.46 | — |
| 2023-05-15 | 23.94 | $23.76 | — |
| 2023-05-12 | 23.97 | $23.70 | 100 |
| 2023-05-11 | 24.02 | $23.69 | — |
| 2023-05-10 | 24.08 | $23.80 | — |
| 2023-05-09 | 24.13 | $23.82 | 215 |
| 2023-05-08 | 24.18 | $23.91 | — |
| 2023-05-05 | 24.22 | $23.94 | — |
| 2023-05-04 | 24.26 | $23.56 | — |
| 2023-05-03 | 24.38 | $23.78 | — |
| 2023-05-02 | 24.48 | $24.00 | 100 |
| 2023-05-01 | 24.54 | $24.33 | — |
| 2023-04-28 | 24.54 | $24.32 | — |
| 2023-04-27 | 24.54 | $24.12 | — |
| 2023-04-26 | 24.58 | $23.82 | — |
| 2023-04-25 | 24.69 | $24.11 | — |
| 2023-04-24 | 24.75 | $24.40 | — |
| 2023-04-21 | 24.75 | $24.35 | 100 |
| 2023-04-20 | 24.77 | $24.34 | 100 |
| 2023-04-19 | 24.78 | $24.45 | — |
| 2023-04-18 | 24.77 | $24.50 | — |
| 2023-04-17 | 24.74 | $24.47 | — |
| 2023-04-14 | 24.71 | $24.36 | 101 |
| 2023-04-13 | 24.69 | $24.40 | — |
| 2023-04-12 | 24.66 | $24.23 | — |
| 2023-04-11 | 24.65 | $24.31 | 100 |
| 2023-04-10 | 24.62 | $24.17 | 100 |
| 2023-04-06 | 24.61 | $24.09 | 100 |
| 2023-04-05 | 24.61 | $24.09 | 200 |
| 2023-04-04 | 24.60 | $23.98 | — |
| 2023-04-03 | 24.61 | $24.21 | — |
| 2023-03-31 | 24.56 | $24.06 | 100 |
| 2023-03-30 | 24.54 | $23.77 | 100 |
| 2023-03-29 | 24.56 | $23.67 | 100 |
| 2023-03-28 | 24.60 | $23.39 | 200 |
| 2023-03-27 | 24.69 | $23.37 | 102 |
| 2023-03-24 | 24.80 | $23.15 | 1100 |
| 2023-03-23 | 24.96 | $23.02 | 140 |
| 2023-03-22 | 25.16 | $23.21 | 100 |
| 2023-03-21 | 25.34 | $23.62 | 100 |
| 2023-03-20 | 25.46 | $23.38 | 242 |
| 2023-03-17 | 25.63 | $23.05 | — |
| 2023-03-16 | 25.88 | $23.45 | 10 |
| 2023-03-15 | 26.08 | $23.14 | — |
| 2023-03-14 | 26.35 | $23.51 | — |
| 2023-03-13 | 26.57 | $23.24 | 301 |
| 2023-03-10 | 26.86 | $23.43 | 500 |
| 2023-03-09 | 27.14 | $23.78 | 101 |
| 2023-03-08 | 27.36 | $24.28 | — |
| 2023-03-07 | 27.49 | $24.28 | 100 |
| 2023-03-06 | 27.61 | $24.71 | 106 |
| 2023-03-03 | 27.62 | $24.74 | 100 |
| 2023-03-02 | 27.61 | $24.47 | — |
| 2023-03-01 | 27.61 | $24.33 | 300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.67
2026-07-17
Close Price
$35.51
Vol: 12400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.58
Average
28.63
Maximum
35.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 35.67 | $35.51 | 12400 |
| 2026-07-16 | 35.70 | $35.77 | 367043 |
| 2026-07-15 | 35.65 | $35.54 | 20732 |
| 2026-07-14 | 35.65 | $35.62 | 16633 |
| 2026-07-13 | 35.63 | $35.74 | 12800 |
| 2026-07-10 | 35.56 | $35.74 | 7339 |
| 2026-07-09 | 35.47 | $35.55 | 22900 |
| 2026-07-08 | 35.42 | $35.30 | 80000 |
| 2026-07-07 | 35.44 | $35.68 | 418400 |
| 2026-07-06 | 35.34 | $35.59 | 19631 |
| 2026-07-02 | 35.24 | $35.57 | 25300 |
| 2026-07-01 | 35.13 | $35.33 | 20715 |
| 2026-06-30 | 35.07 | $35.11 | 24515 |
| 2026-06-29 | 35.06 | $35.16 | 19600 |
| 2026-06-26 | 35.04 | $35.25 | 16100 |
| 2026-06-25 | 34.98 | $35.12 | 70316 |
| 2026-06-24 | 34.95 | $34.89 | 10800 |
| 2026-06-23 | 34.98 | $34.92 | 32000 |
| 2026-06-22 | 35.01 | $34.98 | 61500 |
| 2026-06-18 | 35.03 | $34.83 | 23100 |
| 2026-06-17 | 35.10 | $34.73 | 32200 |
| 2026-06-16 | 35.22 | $35.27 | 25900 |
| 2026-06-15 | 35.18 | $35.32 | 15727 |
| 2026-06-12 | 35.13 | $35.24 | 17900 |
| 2026-06-11 | 35.08 | $34.97 | 35340 |
| 2026-06-10 | 35.10 | $34.64 | 32632 |
| 2026-06-09 | 35.23 | $35.02 | 55024 |
| 2026-06-08 | 35.27 | $34.87 | 16033 |
| 2026-06-05 | 35.36 | $34.91 | 14147 |
| 2026-06-04 | 35.45 | $35.45 | 16400 |
| 2026-06-03 | 35.38 | $35.17 | 12725 |
| 2026-06-02 | 35.38 | $35.33 | 25600 |
| 2026-06-01 | 35.32 | $35.27 | 40029 |
| 2026-05-29 | 35.27 | $35.25 | 35000 |
| 2026-05-28 | 35.19 | $35.24 | 112528 |
| 2026-05-27 | 35.10 | $35.22 | 15368 |
| 2026-05-26 | 35.00 | $35.20 | 17643 |
| 2026-05-22 | 34.86 | $34.95 | 17000 |
| 2026-05-21 | 34.77 | $34.70 | 23507 |
| 2026-05-20 | 34.74 | $34.62 | 15645 |
| 2026-05-19 | 34.72 | $34.36 | 11048 |
| 2026-05-18 | 34.77 | $34.52 | 29000 |
| 2026-05-15 | 34.77 | $34.37 | 24522 |
| 2026-05-14 | 34.82 | $34.69 | 23000 |
| 2026-05-13 | 34.77 | $34.59 | 20018 |
| 2026-05-12 | 34.72 | $34.51 | 23017 |
| 2026-05-11 | 34.69 | $34.54 | 15134 |
| 2026-05-08 | 34.63 | $34.49 | 15607 |
| 2026-05-07 | 34.57 | $34.33 | 72241 |
| 2026-05-06 | 34.54 | $34.65 | 16533 |
| 2026-05-05 | 34.39 | $34.36 | 15500 |
| 2026-05-04 | 34.29 | $34.01 | 21900 |
| 2026-05-01 | 34.27 | $34.21 | 20442 |
| 2026-04-30 | 34.17 | $34.30 | 15148 |
| 2026-04-29 | 34.02 | $33.81 | 24400 |
| 2026-04-28 | 33.98 | $33.73 | 13027 |
| 2026-04-27 | 33.95 | $33.77 | 20100 |
| 2026-04-24 | 33.89 | $33.75 | 27549 |
| 2026-04-23 | 33.82 | $33.70 | 28300 |
| 2026-04-22 | 33.75 | $33.59 | 39800 |
| 2026-04-21 | 33.68 | $33.55 | 35246 |
| 2026-04-20 | 33.60 | $33.76 | 17600 |
| 2026-04-17 | 33.44 | $33.80 | 20200 |
| 2026-04-16 | 33.21 | $33.44 | 36500 |
| 2026-04-15 | 33.05 | $33.29 | 21600 |
| 2026-04-14 | 32.90 | $33.33 | 18116 |
| 2026-04-13 | 32.69 | $33.17 | 60900 |
| 2026-04-10 | 32.49 | $32.91 | 18949 |
| 2026-04-09 | 32.32 | $33.18 | 23627 |
| 2026-04-08 | 32.03 | $33.05 | 202408 |
| 2026-04-07 | 31.73 | $32.24 | 32800 |
| 2026-04-06 | 31.62 | $32.26 | 29745 |
| 2026-04-02 | 31.48 | $32.07 | 15649 |
| 2026-04-01 | 31.38 | $32.03 | 37500 |
| 2026-03-31 | 31.28 | $31.83 | 36600 |
| 2026-03-30 | 31.23 | $31.18 | 31200 |
| 2026-03-27 | 31.38 | $31.19 | 37546 |
| 2026-03-26 | 31.57 | $31.61 | 28640 |
| 2026-03-25 | 31.68 | $31.98 | 33242 |
| 2026-03-24 | 31.71 | $31.88 | 65600 |
| 2026-03-23 | 31.78 | $31.92 | 301800 |
| 2026-03-20 | 31.87 | $31.68 | 39532 |
| 2026-03-19 | 32.06 | $32.02 | 51615 |
| 2026-03-18 | 32.19 | $32.05 | 150200 |
| 2026-03-17 | 32.35 | $32.50 | 64903 |
| 2026-03-16 | 32.41 | $32.49 | 53200 |
| 2026-03-13 | 32.49 | $32.20 | 98843 |
| 2026-03-12 | 32.69 | $32.22 | 997000 |
| 2026-03-11 | 32.93 | $32.73 | 27739 |
| 2026-03-10 | 33.06 | $32.80 | 155300 |
| 2026-03-09 | 33.20 | $32.91 | 32523 |
| 2026-03-06 | 33.35 | $32.82 | 575638 |
| 2026-03-05 | 33.55 | $33.17 | 35800 |
| 2026-03-04 | 33.69 | $33.55 | 23045 |
| 2026-03-03 | 33.74 | $33.43 | 27000 |
| 2026-03-02 | 33.83 | $33.79 | 30224 |
| 2026-02-27 | 33.83 | $33.88 | 15322 |
| 2026-02-26 | 33.79 | $33.83 | 25600 |
| 2026-02-25 | 33.77 | $33.77 | 19401 |
| 2026-02-24 | 33.75 | $33.64 | 39400 |
| 2026-02-23 | 33.77 | $33.48 | 27832 |
| 2026-02-20 | 33.84 | $33.88 | 93020 |
| 2026-02-19 | 33.80 | $33.66 | 83700 |
| 2026-02-18 | 33.82 | $33.74 | 45915 |
| 2026-02-17 | 33.81 | $33.59 | 38700 |
| 2026-02-13 | 33.84 | $33.68 | 23900 |
| 2026-02-12 | 33.84 | $33.44 | 33628 |
| 2026-02-11 | 33.92 | $33.87 | 37000 |
| 2026-02-10 | 33.87 | $33.80 | 26000 |
| 2026-02-09 | 33.83 | $33.93 | 20749 |
| 2026-02-06 | 33.73 | $33.92 | 35201 |
| 2026-02-05 | 33.61 | $33.41 | 26706 |
| 2026-02-04 | 33.62 | $33.62 | 30522 |
| 2026-02-03 | 33.56 | $33.54 | 28600 |
| 2026-02-02 | 33.51 | $33.65 | 26800 |
| 2026-01-30 | 33.41 | $33.41 | 16501 |
| 2026-01-29 | 33.35 | $33.51 | 53437 |
| 2026-01-28 | 33.25 | $33.23 | 36000 |
| 2026-01-27 | 33.21 | $33.18 | 23300 |
| 2026-01-26 | 33.17 | $33.20 | 23400 |
| 2026-01-23 | 33.11 | $33.02 | 24601 |
| 2026-01-22 | 33.09 | $33.19 | 21612 |
| 2026-01-21 | 33.01 | $32.98 | 23017 |
| 2026-01-20 | 32.97 | $32.49 | 27325 |
| 2026-01-16 | 33.07 | $33.01 | 22015 |
| 2026-01-15 | 33.03 | $33.07 | 66128 |
| 2026-01-14 | 32.96 | $32.97 | 40119 |
| 2026-01-13 | 32.90 | $32.85 | 37427 |
| 2026-01-12 | 32.85 | $32.95 | 46300 |
| 2026-01-09 | 32.76 | $32.97 | 98333 |
| 2026-01-08 | 32.65 | $32.77 | 21700 |
| 2026-01-07 | 32.56 | $32.52 | 32000 |
| 2026-01-06 | 32.53 | $32.84 | 47948 |
| 2026-01-05 | 32.39 | $32.54 | 37221 |
| 2026-01-02 | 32.31 | $32.24 | 48400 |
| 2025-12-31 | 32.31 | $32.04 | 39400 |
| 2025-12-30 | 32.37 | $32.30 | 29104 |
| 2025-12-29 | 32.35 | $32.30 | 24700 |
| 2025-12-26 | 32.33 | $32.37 | 36000 |
| 2025-12-24 | 32.28 | $32.36 | 16600 |
| 2025-12-23 | 32.21 | $32.23 | 41800 |
| 2025-12-22 | 32.17 | $32.21 | 87600 |
| 2025-12-19 | 32.13 | $31.99 | 95900 |
| 2025-12-18 | 32.14 | $31.87 | 59512 |
| 2025-12-17 | 32.19 | $31.82 | 23537 |
| 2025-12-16 | 32.26 | $31.94 | 47900 |
| 2025-12-15 | 32.31 | $32.33 | 54616 |
| 2025-12-12 | 32.24 | $32.25 | 47611 |
| 2025-12-11 | 32.17 | $32.38 | 63027 |
| 2025-12-10 | 32.05 | $32.19 | 96400 |
| 2025-12-09 | 31.95 | $31.81 | 66512 |
| 2025-12-08 | 31.95 | $31.87 | 37409 |
| 2025-12-05 | 31.93 | $32.13 | 45900 |
| 2025-12-04 | 31.82 | $32.04 | 82719 |
| 2025-12-03 | 31.70 | $31.99 | 69715 |
| 2025-12-02 | 31.58 | $31.71 | 46900 |
| 2025-12-01 | 31.52 | $31.73 | 88200 |
| 2025-11-28 | 31.43 | $31.96 | 35713 |
| 2025-11-26 | 31.26 | $31.76 | 73538 |
| 2025-11-25 | 31.10 | $31.63 | 139521 |
| 2025-11-24 | 30.96 | $31.18 | 62140 |
| 2025-11-21 | 30.94 | $31.03 | 117100 |
| 2025-11-20 | 30.95 | $30.58 | 91613 |
| 2025-11-19 | 31.12 | $30.89 | 206000 |
| 2025-11-18 | 31.23 | $30.97 | 2.9M |
| 2025-11-17 | 31.34 | $31.02 | 23439 |
| 2025-11-14 | 31.45 | $31.36 | 44400 |
| 2025-11-13 | 31.49 | $31.47 | 13326 |
| 2025-11-12 | 31.49 | $31.80 | 10141 |
| 2025-11-11 | 31.39 | $31.70 | 24926 |
| 2025-11-10 | 31.31 | $31.51 | 19100 |
| 2025-11-07 | 31.26 | $31.33 | 18731 |
| 2025-11-06 | 31.27 | $31.14 | 29900 |
| 2025-11-05 | 31.33 | $31.27 | 23326 |
| 2025-11-04 | 31.37 | $31.06 | 29928 |
| 2025-11-03 | 31.49 | $31.21 | 16130 |
| 2025-10-31 | 31.58 | $31.34 | 18200 |
| 2025-10-30 | 31.65 | $31.33 | 31200 |
| 2025-10-29 | 31.74 | $31.56 | 100800 |
| 2025-10-28 | 31.77 | $31.80 | 110144 |
| 2025-10-27 | 31.74 | $31.99 | 138634 |
| 2025-10-24 | 31.63 | $31.82 | 27500 |
| 2025-10-23 | 31.55 | $31.68 | 123742 |
| 2025-10-22 | 31.49 | $31.56 | 90902 |
| 2025-10-21 | 31.47 | $31.72 | 65640 |
| 2025-10-20 | 31.38 | $31.65 | 83226 |
| 2025-10-17 | 31.29 | $31.34 | 82736 |
| 2025-10-16 | 31.29 | $31.22 | 61600 |
| 2025-10-15 | 31.32 | $31.45 | 129300 |
| 2025-10-14 | 31.29 | $31.30 | 16338 |
| 2025-10-13 | 31.30 | $31.12 | 166315 |
| 2025-10-10 | 31.36 | $30.81 | 120200 |
| 2025-10-09 | 31.54 | $31.39 | 16100 |
| 2025-10-08 | 31.57 | $31.53 | 17400 |
| 2025-10-07 | 31.56 | $31.50 | 150000 |
| 2025-10-06 | 31.56 | $31.58 | 81600 |
| 2025-10-03 | 31.53 | $31.62 | 28400 |
| 2025-10-02 | 31.47 | $31.52 | 50200 |
| 2025-10-01 | 31.43 | $31.50 | 35500 |
| 2025-09-30 | 31.39 | $31.45 | 9500 |
| 2025-09-29 | 31.36 | $31.38 | 34900 |
| 2025-09-26 | 31.33 | $31.32 | 48700 |
| 2025-09-25 | 31.32 | $31.12 | 62427 |
| 2025-09-24 | 31.37 | $31.33 | 100900 |
| 2025-09-23 | 31.36 | $31.36 | 36100 |
| 2025-09-22 | 31.33 | $31.35 | 28200 |
| 2025-09-19 | 31.30 | $31.33 | 38620 |
| 2025-09-18 | 31.27 | $31.34 | 98900 |
| 2025-09-17 | 31.22 | $31.17 | 269309 |
| 2025-09-16 | 31.22 | $31.10 | 4.2M |
| 2025-09-15 | 31.23 | $31.21 | 300 |
| 2025-09-12 | 31.22 | $31.25 | 300 |
| 2025-09-11 | 31.18 | $31.46 | 3100 |
| 2025-09-10 | 31.06 | $31.10 | 15742 |
| 2025-09-09 | 31.03 | $30.99 | 238 |
| 2025-09-08 | 31.02 | $30.91 | 609 |
| 2025-09-05 | 31.04 | $30.97 | 8800 |
| 2025-09-04 | 31.04 | $30.97 | 100 |
| 2025-09-03 | 31.04 | $30.76 | 1030 |
| 2025-09-02 | 31.10 | $30.88 | 700 |
| 2025-08-29 | 31.14 | $31.06 | 4500 |
| 2025-08-28 | 31.12 | $31.12 | 714 |
| 2025-08-27 | 31.07 | $31.12 | 6800 |
| 2025-08-26 | 31.01 | $31.04 | 909 |
| 2025-08-25 | 30.95 | $30.99 | 4532 |
| 2025-08-22 | 30.90 | $31.20 | 100 |
| 2025-08-21 | 30.77 | $30.72 | 100 |
| 2025-08-20 | 30.76 | $30.84 | 847 |
| 2025-08-19 | 30.70 | $30.77 | 428 |
| 2025-08-18 | 30.65 | $30.68 | 200 |
| 2025-08-15 | 30.61 | $30.73 | 200 |
| 2025-08-14 | 30.55 | $30.80 | 300 |
| 2025-08-13 | 30.46 | $30.87 | 214 |
| 2025-08-12 | 30.31 | $30.62 | 2445 |
| 2025-08-11 | 30.22 | $30.25 | 300 |
| 2025-08-08 | 30.22 | $30.33 | — |
| 2025-08-07 | 30.20 | $30.16 | 6000 |
| 2025-08-06 | 30.22 | $30.18 | 6500 |
| 2025-08-05 | 30.24 | $30.21 | 5219 |
| 2025-08-04 | 30.26 | $30.24 | 1632 |
| 2025-08-01 | 30.27 | $29.87 | 600 |
| 2025-07-31 | 30.41 | $30.18 | 616 |
| 2025-07-30 | 30.47 | $30.26 | 912 |
| 2025-07-29 | 30.51 | $30.42 | 1740 |
| 2025-07-28 | 30.51 | $30.47 | 2024 |
| 2025-07-25 | 30.50 | $30.60 | 441 |
| 2025-07-24 | 30.43 | $30.53 | 7047 |
| 2025-07-23 | 30.37 | $30.57 | 3200 |
| 2025-07-22 | 30.28 | $30.37 | 1600 |
| 2025-07-21 | 30.23 | $30.08 | 2517 |
| 2025-07-18 | 30.27 | $30.13 | 2500 |
| 2025-07-17 | 30.29 | $30.17 | 214 |
| 2025-07-16 | 30.29 | $29.97 | 4609 |
| 2025-07-15 | 30.36 | $29.90 | 6208 |
| 2025-07-14 | 30.47 | $30.27 | 700 |
| 2025-07-11 | 30.47 | $30.26 | 300 |
| 2025-07-10 | 30.48 | $30.47 | 4400 |
| 2025-07-09 | 30.41 | $30.32 | 3637 |
| 2025-07-08 | 30.37 | $30.26 | 4317 |
| 2025-07-07 | 30.33 | $30.23 | 7642 |
| 2025-07-03 | 30.28 | $30.49 | 210 |
| 2025-07-02 | 30.14 | $30.34 | 900 |
| 2025-07-01 | 30.01 | $30.31 | 12545 |
| 2025-06-30 | 29.86 | $30.07 | 4023 |
| 2025-06-27 | 29.75 | $29.89 | 4400 |
| 2025-06-26 | 29.66 | $29.80 | 3620 |
| 2025-06-25 | 29.58 | $29.57 | 160302 |
| 2025-06-24 | 29.56 | $29.76 | 4419 |
| 2025-06-23 | 29.46 | $29.46 | 1200 |
| 2025-06-20 | 29.44 | $29.22 | 3230 |
| 2025-06-18 | 29.48 | $29.24 | 4800 |
| 2025-06-17 | 29.53 | $29.20 | 606 |
| 2025-06-16 | 29.59 | $29.45 | 800 |
| 2025-06-13 | 29.59 | $29.35 | 27900 |
| 2025-06-12 | 29.61 | $29.65 | 1423 |
| 2025-06-11 | 29.54 | $29.51 | 201 |
| 2025-06-10 | 29.49 | $29.59 | — |
| 2025-06-09 | 29.39 | $29.43 | 2117 |
| 2025-06-06 | 29.33 | $29.44 | 511 |
| 2025-06-05 | 29.24 | $29.11 | 3934 |
| 2025-06-04 | 29.24 | $29.17 | 5513 |
| 2025-06-03 | 29.21 | $29.21 | 5300 |
| 2025-06-02 | 29.16 | $29.04 | 500 |
| 2025-05-30 | 29.15 | $28.96 | 1126 |
| 2025-05-29 | 29.16 | $28.93 | 339 |
| 2025-05-28 | 29.17 | $28.81 | 735 |
| 2025-05-27 | 29.22 | $29.05 | 300 |
| 2025-05-23 | 29.20 | $28.62 | 1800 |
| 2025-05-22 | 29.31 | $28.70 | 500 |
| 2025-05-21 | 29.40 | $28.85 | 1600 |
| 2025-05-20 | 29.47 | $29.40 | 4300 |
| 2025-05-19 | 29.36 | $29.45 | 38900 |
| 2025-05-16 | 29.21 | $29.40 | 118 |
| 2025-05-15 | 29.04 | $29.14 | 819 |
| 2025-05-14 | 28.90 | $28.82 | 9827 |
| 2025-05-13 | 28.83 | $29.04 | 2200 |
| 2025-05-12 | 28.67 | $29.10 | 3701 |
| 2025-05-09 | 28.45 | $28.46 | — |
| 2025-05-08 | 28.37 | $28.47 | 2723 |
| 2025-05-07 | 28.28 | $28.35 | 100 |
| 2025-05-06 | 28.20 | $28.19 | 100 |
| 2025-05-05 | 28.16 | $28.39 | 2900 |
| 2025-05-02 | 28.04 | $28.52 | 1503 |
| 2025-05-01 | 27.85 | $28.09 | 200 |
| 2025-04-30 | 27.75 | $28.21 | 4300 |
| 2025-04-29 | 27.60 | $28.12 | 800 |
| 2025-04-28 | 27.45 | $27.95 | 10900 |
| 2025-04-25 | 27.32 | $27.86 | 19600 |
| 2025-04-24 | 27.19 | $27.91 | 2104 |
| 2025-04-23 | 27.03 | $27.64 | 5800 |
| 2025-04-22 | 26.92 | $27.43 | 1311 |
| 2025-04-21 | 26.87 | $26.82 | 700 |
| 2025-04-17 | 27.01 | $27.36 | 3200 |
| 2025-04-16 | 27.02 | $27.26 | 1400 |
| 2025-04-15 | 27.08 | $27.62 | 700 |
| 2025-04-14 | 27.04 | $27.70 | 5429 |
| 2025-04-11 | 26.98 | $27.39 | 3100 |
| 2025-04-10 | 27.02 | $27.00 | 2041 |
| 2025-04-09 | 27.20 | $27.76 | 1102 |
| 2025-04-08 | 27.20 | $25.95 | 5830 |
| 2025-04-07 | 27.78 | $26.42 | 1039 |
| 2025-04-04 | 28.34 | $26.67 | 1542 |
| 2025-04-03 | 28.96 | $28.30 | 635 |
| 2025-04-02 | 29.20 | $29.42 | 300 |
| 2025-04-01 | 29.13 | $29.22 | 2142 |
| 2025-03-31 | 29.12 | $29.28 | 347 |
| 2025-03-28 | 29.09 | $28.98 | 3800 |
| 2025-03-27 | 29.15 | $29.34 | 3800 |
| 2025-03-26 | 29.11 | $29.37 | 634 |
| 2025-03-25 | 29.06 | $29.32 | 1829 |
| 2025-03-24 | 29.01 | $29.41 | 24327 |
| 2025-03-21 | 28.92 | $29.05 | 919 |
| 2025-03-20 | 28.94 | $29.16 | 4200 |
| 2025-03-19 | 28.92 | $29.25 | 2538 |
| 2025-03-18 | 28.88 | $29.10 | 6212 |
| 2025-03-17 | 28.89 | $29.36 | 1646 |
| 2025-03-14 | 28.82 | $28.97 | 1110 |
| 2025-03-13 | 28.86 | $28.45 | 5941 |
| 2025-03-12 | 29.09 | $28.69 | 8227 |
| 2025-03-11 | 29.29 | $28.84 | 542 |
| 2025-03-10 | 29.49 | $29.22 | 1800 |
| 2025-03-07 | 29.61 | $29.62 | 1118 |
| 2025-03-06 | 29.65 | $29.33 | 1000 |
| 2025-03-05 | 29.78 | $29.58 | 8100 |
| 2025-03-04 | 29.86 | $29.37 | 3200 |
| 2025-03-03 | 30.02 | $29.91 | 600 |
| 2025-02-28 | 30.05 | $30.14 | 900 |
| 2025-02-27 | 30.02 | $29.78 | 1100 |
| 2025-02-26 | 30.08 | $29.86 | 716 |
| 2025-02-25 | 30.14 | $30.01 | 8910 |
| 2025-02-24 | 30.16 | $29.91 | 16247 |
| 2025-02-21 | 30.21 | $29.91 | 4520 |
| 2025-02-20 | 30.27 | $30.25 | 400 |
| 2025-02-19 | 30.23 | $30.31 | 800 |
| 2025-02-18 | 30.17 | $30.22 | 11024 |
| 2025-02-14 | 30.11 | $30.01 | 231 |
| 2025-02-13 | 30.11 | $30.08 | 4527 |
| 2025-02-12 | 30.08 | $29.86 | 33700 |
| 2025-02-11 | 30.11 | $30.02 | 6400 |
| 2025-02-10 | 30.09 | $29.87 | 5900 |
| 2025-02-07 | 30.11 | $29.80 | — |
| 2025-02-06 | 30.16 | $29.97 | — |
| 2025-02-05 | 30.16 | $30.06 | 713 |
| 2025-02-04 | 30.12 | $29.85 | 3300 |
| 2025-02-03 | 30.14 | $29.88 | 2600 |
| 2025-01-31 | 30.15 | $29.95 | 300 |
| 2025-01-30 | 30.14 | $30.17 | 5524 |
| 2025-01-29 | 30.05 | $29.91 | 1331 |
| 2025-01-28 | 30.01 | $29.94 | 11445 |
| 2025-01-27 | 29.95 | $30.18 | 460400 |
| 2025-01-24 | 29.81 | $29.98 | 7113 |
| 2025-01-23 | 29.68 | $30.04 | 5500 |
| 2025-01-22 | 29.51 | $29.87 | 4816 |
| 2025-01-21 | 29.36 | $30.06 | 46500 |
| 2025-01-17 | 29.11 | $29.69 | 16000 |
| 2025-01-16 | 28.92 | $29.52 | 17900 |
| 2025-01-15 | 28.74 | $29.32 | 144 |
| 2025-01-14 | 28.60 | $28.99 | 107 |
| 2025-01-13 | 28.53 | $28.78 | 430 |
| 2025-01-10 | 28.53 | $28.51 | 108 |
| 2025-01-08 | 28.61 | $28.94 | 210 |
| 2025-01-07 | 28.58 | $28.90 | 220 |
| 2025-01-06 | 28.56 | $28.88 | 300 |
| 2025-01-03 | 28.55 | $28.96 | 100 |
| 2025-01-02 | 28.53 | $28.73 | 300 |
| 2024-12-31 | 28.58 | $28.76 | 204 |
| 2024-12-30 | 28.63 | $28.71 | 300 |
| 2024-12-27 | 28.73 | $28.98 | 223 |
| 2024-12-26 | 28.77 | $29.15 | 148 |
| 2024-12-24 | 28.77 | $29.09 | 600 |
| 2024-12-23 | 28.80 | $28.89 | 726 |
| 2024-12-20 | 28.91 | $28.80 | 1900 |
| 2024-12-19 | 29.08 | $28.49 | 743 |
| 2024-12-18 | 29.39 | $28.58 | 2400 |
| 2024-12-17 | 29.75 | $29.31 | 3926 |
| 2024-12-16 | 29.97 | $29.64 | 900 |
| 2024-12-13 | 30.12 | $29.84 | 700 |
| 2024-12-12 | 30.26 | $29.93 | 3040 |
| 2024-12-11 | 30.39 | $30.02 | 127 |
| 2024-12-10 | 30.52 | $30.10 | 1100 |
| 2024-12-09 | 30.66 | $30.29 | 119 |
| 2024-12-06 | 30.77 | $30.44 | — |
| 2024-12-05 | 30.84 | $30.54 | 100 |
| 2024-12-04 | 30.90 | $30.65 | 2700 |
| 2024-12-03 | 30.94 | $30.72 | 600 |
| 2024-12-02 | 30.96 | $30.88 | 612 |
| 2024-11-29 | 30.92 | $31.05 | 1307 |
| 2024-11-27 | 30.82 | $30.95 | 300 |
| 2024-11-26 | 30.73 | $30.97 | 2900 |
| 2024-11-25 | 30.60 | $30.95 | 2400 |
| 2024-11-22 | 30.45 | $30.74 | 545 |
| 2024-11-21 | 30.33 | $30.51 | 128 |
| 2024-11-20 | 30.25 | $30.16 | 528 |
| 2024-11-19 | 30.27 | $30.11 | 1500 |
| 2024-11-18 | 30.30 | $30.26 | 1515 |
| 2024-11-15 | 30.30 | $30.13 | 1134 |
| 2024-11-14 | 30.33 | $30.27 | 9700 |
| 2024-11-13 | 30.32 | $30.41 | 200 |
| 2024-11-12 | 30.26 | $30.38 | 632 |
| 2024-11-11 | 30.20 | $30.64 | 100 |
| 2024-11-08 | 30.04 | $30.56 | 300 |
| 2024-11-07 | 29.87 | $30.41 | 131 |
| 2024-11-06 | 29.71 | $30.44 | 2000 |
| 2024-11-05 | 29.51 | $29.66 | 100 |
| 2024-11-04 | 29.51 | $29.36 | 100 |
| 2024-11-01 | 29.61 | $29.42 | 100 |
| 2024-10-31 | 29.71 | $29.45 | 201 |
| 2024-10-30 | 29.83 | $29.67 | 100 |
| 2024-10-29 | 29.91 | $29.69 | 1000 |
| 2024-10-28 | 29.99 | $29.85 | 227 |
| 2024-10-25 | 30.05 | $29.70 | — |
| 2024-10-24 | 30.16 | $29.89 | — |
| 2024-10-23 | 30.23 | $29.95 | 1600 |
| 2024-10-22 | 30.30 | $30.06 | 200 |
| 2024-10-21 | 30.35 | $30.12 | 1010 |
| 2024-10-18 | 30.38 | $30.40 | 400 |
| 2024-10-17 | 30.33 | $30.39 | 131 |
| 2024-10-16 | 30.27 | $30.42 | 1100 |
| 2024-10-15 | 30.17 | $30.19 | 100 |
| 2024-10-14 | 30.13 | $30.38 | 600 |
| 2024-10-11 | 30.02 | $30.17 | 4822 |
| 2024-10-10 | 29.94 | $29.90 | 100 |
| 2024-10-09 | 29.93 | $30.02 | 5000 |
| 2024-10-08 | 29.87 | $29.75 | 1500 |
| 2024-10-07 | 29.89 | $29.68 | 100 |
| 2024-10-04 | 29.93 | $29.88 | 100 |
| 2024-10-03 | 29.91 | $29.67 | 1004 |
| 2024-10-02 | 29.95 | $29.80 | 941 |
| 2024-10-01 | 29.95 | $29.81 | 100 |
| 2024-09-30 | 29.94 | $29.94 | 827 |
| 2024-09-27 | 29.89 | $29.86 | 100 |
| 2024-09-26 | 29.84 | $29.76 | 500 |
| 2024-09-25 | 29.82 | $29.57 | 506 |
| 2024-09-24 | 29.84 | $29.90 | 4600 |
| 2024-09-23 | 29.76 | $29.86 | 6100 |
| 2024-09-20 | 29.66 | $29.74 | 900 |
| 2024-09-19 | 29.58 | $29.79 | 100 |
| 2024-09-18 | 29.46 | $29.52 | 216 |
| 2024-09-17 | 29.40 | $29.57 | 10123 |
| 2024-09-16 | 29.30 | $29.57 | 403 |
| 2024-09-13 | 29.18 | $29.33 | 2700 |
| 2024-09-12 | 29.10 | $29.08 | 7439 |
| 2024-09-11 | 29.09 | $28.92 | 22108 |
| 2024-09-10 | 29.11 | $28.93 | 4900 |
| 2024-09-09 | 29.14 | $28.90 | 1614 |
| 2024-09-06 | 29.18 | $28.61 | 7300 |
| 2024-09-05 | 29.32 | $28.92 | 3240 |
| 2024-09-04 | 29.38 | $29.16 | 1600 |
| 2024-09-03 | 29.37 | $29.16 | 5603 |
| 2024-08-30 | 29.36 | $29.53 | 9827 |
| 2024-08-29 | 29.22 | $29.23 | 3211 |
| 2024-08-28 | 29.13 | $29.12 | 1600 |
| 2024-08-27 | 29.06 | $29.16 | 4700 |
| 2024-08-26 | 28.95 | $29.14 | — |
| 2024-08-23 | 28.82 | $29.13 | 1245 |
| 2024-08-22 | 28.66 | $28.75 | 100 |
| 2024-08-21 | 28.59 | $28.83 | 740 |
| 2024-08-20 | 28.46 | $28.68 | 1601 |
| 2024-08-19 | 28.35 | $28.76 | 1900 |
| 2024-08-16 | 28.19 | $28.59 | 208 |
| 2024-08-15 | 28.05 | $28.48 | 100 |
| 2024-08-14 | 27.91 | $28.22 | 100 |
| 2024-08-13 | 27.83 | $28.04 | 5811 |
| 2024-08-12 | 27.78 | $27.72 | 442 |
| 2024-08-09 | 27.83 | $27.86 | — |
| 2024-08-08 | 27.84 | $27.81 | 135 |
| 2024-08-07 | 27.87 | $27.34 | 100 |
| 2024-08-06 | 28.05 | $27.56 | 1600 |
| 2024-08-05 | 28.21 | $27.30 | 324 |
| 2024-08-02 | 28.47 | $27.94 | 100 |
| 2024-08-01 | 28.60 | $28.38 | 422 |
| 2024-07-31 | 28.60 | $28.70 | 100 |
| 2024-07-30 | 28.50 | $28.54 | 100 |
| 2024-07-29 | 28.42 | $28.42 | 100 |
| 2024-07-26 | 28.35 | $28.44 | 513 |
| 2024-07-25 | 28.26 | $28.07 | 707 |
| 2024-07-24 | 28.26 | $27.94 | 5740 |
| 2024-07-23 | 28.30 | $28.10 | 100 |
| 2024-07-22 | 28.30 | $28.22 | 134 |
| 2024-07-19 | 28.24 | $28.05 | 109 |
| 2024-07-18 | 28.23 | $28.30 | 100 |
| 2024-07-17 | 28.13 | $28.52 | 400 |
| 2024-07-16 | 27.93 | $28.48 | 200 |
| 2024-07-15 | 27.69 | $28.00 | 500 |
| 2024-07-12 | 27.55 | $27.95 | 607 |
| 2024-07-11 | 27.40 | $27.76 | 700 |
| 2024-07-10 | 27.27 | $27.49 | 100 |
| 2024-07-09 | 27.20 | $27.23 | 100 |
| 2024-07-08 | 27.19 | $27.24 | 207 |
| 2024-07-05 | 27.18 | $27.18 | 100 |
| 2024-07-03 | 27.19 | $27.24 | 249 |
| 2024-07-02 | 27.18 | $27.18 | 1039 |
| 2024-07-01 | 27.19 | $27.11 | 100 |
| 2024-06-28 | 27.22 | $27.23 | 10400 |
| 2024-06-27 | 27.23 | $27.14 | 100 |
| 2024-06-26 | 27.26 | $27.18 | 100 |
| 2024-06-25 | 27.29 | $27.25 | 100 |
| 2024-06-24 | 27.30 | $27.51 | 115 |
| 2024-06-21 | 27.23 | $27.34 | 100 |
| 2024-06-20 | 27.20 | $27.36 | 600 |
| 2024-06-18 | 27.16 | $27.32 | 100 |
| 2024-06-17 | 27.12 | $27.24 | 846 |
| 2024-06-14 | 27.09 | $27.02 | 100 |
| 2024-06-13 | 27.14 | $27.15 | 100 |
| 2024-06-12 | 27.15 | $27.12 | 100 |
| 2024-06-11 | 27.18 | $27.02 | 100 |
| 2024-06-10 | 27.25 | $27.29 | 124 |
| 2024-06-07 | 27.24 | $27.24 | 1216 |
| 2024-06-06 | 27.25 | $27.28 | 100 |
| 2024-06-05 | 27.25 | $27.30 | 306 |
| 2024-06-04 | 27.24 | $27.17 | 1700 |
| 2024-06-03 | 27.28 | $27.19 | 1412 |
| 2024-05-31 | 27.31 | $27.35 | 204 |
| 2024-05-30 | 27.30 | $26.99 | 100 |
| 2024-05-29 | 27.41 | $26.88 | 1800 |
| 2024-05-28 | 27.56 | $27.17 | 100 |
| 2024-05-24 | 27.66 | $27.37 | 100 |
| 2024-05-23 | 27.72 | $27.27 | 3944 |
| 2024-05-22 | 27.81 | $27.61 | — |
| 2024-05-21 | 27.82 | $27.74 | 100 |
| 2024-05-20 | 27.78 | $27.72 | 521 |
| 2024-05-17 | 27.73 | $27.82 | 100 |
| 2024-05-16 | 27.63 | $27.80 | 100 |
| 2024-05-15 | 27.52 | $27.82 | 100 |
| 2024-05-14 | 27.37 | $27.60 | 200 |
| 2024-05-13 | 27.26 | $27.46 | 400 |
| 2024-05-10 | 27.16 | $27.50 | — |
| 2024-05-09 | 27.03 | $27.38 | — |
| 2024-05-08 | 26.90 | $27.17 | 100 |
| 2024-05-07 | 26.82 | $27.13 | 100 |
| 2024-05-06 | 26.73 | $27.04 | 200 |
| 2024-05-03 | 26.65 | $26.88 | 100 |
| 2024-05-02 | 26.60 | $26.69 | 1100 |
| 2024-05-01 | 26.61 | $26.60 | 100 |
| 2024-04-30 | 26.65 | $26.68 | — |
| 2024-04-29 | 26.67 | $26.97 | 100 |
| 2024-04-26 | 26.61 | $26.87 | 100 |
| 2024-04-25 | 26.57 | $26.86 | 100 |
| 2024-04-24 | 26.53 | $26.92 | 100 |
| 2024-04-23 | 26.47 | $26.84 | 100 |
| 2024-04-22 | 26.42 | $26.65 | 100 |
| 2024-04-19 | 26.42 | $26.49 | 100 |
| 2024-04-18 | 26.49 | $26.33 | 100 |
| 2024-04-17 | 26.62 | $26.33 | 100 |
| 2024-04-16 | 26.78 | $26.40 | 300 |
| 2024-04-15 | 26.96 | $26.50 | 726 |
| 2024-04-12 | 27.15 | $26.62 | 539 |
| 2024-04-11 | 27.34 | $27.06 | 100 |
| 2024-04-10 | 27.43 | $27.11 | 100 |
| 2024-04-09 | 27.53 | $27.46 | 133 |
| 2024-04-08 | 27.54 | $27.39 | 100 |
| 2024-04-05 | 27.56 | $27.40 | 114 |
| 2024-04-04 | 27.59 | $27.24 | — |
| 2024-04-03 | 27.67 | $27.48 | 800 |
| 2024-04-02 | 27.69 | $27.50 | 702 |
| 2024-04-01 | 27.70 | $27.69 | 620 |
| 2024-03-28 | 27.65 | $27.84 | 800 |
| 2024-03-27 | 27.53 | $27.68 | 135 |
| 2024-03-26 | 27.44 | $27.31 | 100 |
| 2024-03-25 | 27.43 | $27.31 | 148 |
| 2024-03-22 | 27.43 | $27.40 | 409 |
| 2024-03-21 | 27.38 | $27.51 | 500 |
| 2024-03-20 | 27.29 | $27.40 | 300 |
| 2024-03-19 | 27.22 | $27.20 | 100 |
| 2024-03-18 | 27.18 | $27.03 | — |
| 2024-03-15 | 27.18 | $26.97 | 13000 |
| 2024-03-14 | 27.20 | $26.98 | 124 |
| 2024-03-13 | 27.22 | $27.19 | 202 |
| 2024-03-12 | 27.17 | $27.20 | 102 |
| 2024-03-11 | 27.10 | $27.09 | 200 |
| 2024-03-08 | 27.04 | $27.02 | 200 |
| 2024-03-07 | 26.99 | $27.12 | 100 |
| 2024-03-06 | 26.89 | $26.93 | 700 |
| 2024-03-05 | 26.82 | $26.77 | 100 |
| 2024-03-04 | 26.79 | $26.88 | 100 |
| 2024-03-01 | 26.71 | $26.84 | 100 |
| 2024-02-29 | 26.62 | $26.67 | 2410 |
| 2024-02-28 | 26.56 | $26.54 | 104 |
| 2024-02-27 | 26.53 | $26.55 | 100 |
| 2024-02-26 | 26.48 | $26.52 | 300 |
| 2024-02-23 | 26.43 | $26.63 | 309 |
| 2024-02-22 | 26.32 | $26.55 | 405 |
| 2024-02-21 | 26.22 | $26.32 | 1814 |
| 2024-02-20 | 26.17 | $26.18 | 529 |
| 2024-02-16 | 26.15 | $26.22 | 100 |
| 2024-02-15 | 26.10 | $26.30 | 100 |
| 2024-02-14 | 26.02 | $26.00 | 2100 |
| 2024-02-13 | 26.02 | $25.83 | 945 |
| 2024-02-12 | 26.07 | $26.20 | 2000 |
| 2024-02-09 | 26.01 | $26.05 | 100 |
| 2024-02-08 | 25.98 | $26.05 | 100 |
| 2024-02-07 | 25.94 | $26.00 | 3100 |
| 2024-02-06 | 25.91 | $25.91 | — |
| 2024-02-05 | 25.90 | $25.80 | 100 |
| 2024-02-02 | 25.92 | $26.02 | 27720 |
| 2024-02-01 | 25.87 | $25.98 | 1800 |
| 2024-01-31 | 25.82 | $25.78 | 100 |
| 2024-01-30 | 25.82 | $26.02 | 100 |
| 2024-01-29 | 25.75 | $25.91 | 125 |
| 2024-01-26 | 25.69 | $25.82 | 49700 |
| 2024-01-25 | 25.65 | $25.83 | 100 |
| 2024-01-24 | 25.60 | $25.59 | — |
| 2024-01-23 | 25.60 | $25.73 | 200 |
| 2024-01-22 | 25.57 | $25.68 | 100 |
| 2024-01-19 | 25.54 | $25.59 | 333 |
| 2024-01-18 | 25.54 | $25.38 | 102 |
| 2024-01-17 | 25.59 | $25.30 | — |
| 2024-01-16 | 25.69 | $25.44 | 100 |
| 2024-01-12 | 25.76 | $25.61 | — |
| 2024-01-11 | 25.79 | $25.60 | 100 |
| 2024-01-10 | 25.82 | $25.65 | 701 |
| 2024-01-09 | 25.84 | $25.66 | 200 |
| 2024-01-08 | 25.86 | $25.80 | — |
| 2024-01-05 | 25.84 | $25.62 | 403 |
| 2024-01-04 | 25.86 | $25.58 | 100 |
| 2024-01-03 | 25.89 | $25.60 | — |
| 2024-01-02 | 25.92 | $25.80 | 900 |
| 2023-12-29 | 25.88 | $25.69 | 521 |
| 2023-12-28 | 25.87 | $25.74 | 100 |
| 2023-12-27 | 25.83 | $25.71 | 100 |
| 2023-12-26 | 25.78 | $25.69 | 2905 |
| 2023-12-22 | 25.72 | $25.54 | 300 |
| 2023-12-21 | 25.69 | $25.43 | 100 |
| 2023-12-20 | 25.68 | $25.21 | 100 |
| 2023-12-19 | 25.72 | $25.74 | 2200 |
| 2023-12-18 | 25.60 | $25.57 | 1233 |
| 2023-12-15 | 25.50 | $25.56 | 2218 |
| 2023-12-14 | 25.38 | $25.66 | 700 |
| 2023-12-13 | 25.18 | $25.38 | — |
| 2023-12-12 | 25.03 | $24.97 | — |
| 2023-12-11 | 24.96 | $24.97 | 4800 |
| 2023-12-08 | 24.88 | $24.73 | 1100 |
| 2023-12-07 | 24.84 | $24.65 | 200 |
| 2023-12-06 | 24.81 | $24.57 | 400 |
| 2023-12-05 | 24.80 | $24.60 | — |
| 2023-12-04 | 24.77 | $24.78 | 100 |
| 2023-12-01 | 24.67 | $24.77 | 100 |
| 2023-11-30 | 24.54 | $24.54 | — |
| 2023-11-29 | 24.45 | $24.30 | 100 |
| 2023-11-28 | 24.41 | $24.24 | — |
| 2023-11-27 | 24.38 | $24.24 | 100 |
| 2023-11-24 | 24.33 | $24.32 | — |
| 2023-11-22 | 24.24 | $24.24 | 100 |
| 2023-11-21 | 24.16 | $24.14 | 1600 |
| 2023-11-20 | 24.07 | $24.18 | 100 |
| 2023-11-17 | 23.96 | $24.11 | 100 |
| 2023-11-16 | 23.83 | $23.99 | — |
| 2023-11-15 | 23.71 | $24.04 | 100 |
| 2023-11-14 | 23.55 | $23.91 | — |
| 2023-11-13 | 23.39 | $23.42 | — |
| 2023-11-10 | 23.35 | $23.46 | 100 |
| 2023-11-09 | 23.28 | $23.19 | — |
| 2023-11-08 | 23.29 | $23.41 | — |
| 2023-11-07 | 23.23 | $23.44 | 549 |
| 2023-11-06 | 23.14 | $23.53 | — |
| 2023-11-03 | 23.01 | $23.64 | — |
| 2023-11-02 | 22.81 | $23.41 | 100 |
| 2023-11-01 | 22.65 | $22.97 | 2600 |
| 2023-10-31 | 22.60 | $22.84 | — |
| 2023-10-30 | 22.58 | $22.64 | — |
| 2023-10-27 | 22.63 | $22.40 | 100 |
| 2023-10-26 | 22.77 | $22.73 | — |
| 2023-10-25 | 22.83 | $22.71 | 100 |
| 2023-10-24 | 22.93 | $22.89 | 100 |
| 2023-10-23 | 23.00 | $22.72 | — |
| 2023-10-20 | 23.13 | $22.92 | — |
| 2023-10-19 | 23.24 | $23.15 | 100 |
| 2023-10-18 | 23.30 | $23.39 | — |
| 2023-10-17 | 23.30 | $23.66 | — |
| 2023-10-16 | 23.22 | $23.61 | 100 |
| 2023-10-13 | 23.15 | $23.34 | 100 |
| 2023-10-12 | 23.14 | $23.33 | — |
| 2023-10-11 | 23.15 | $23.54 | — |
| 2023-10-10 | 23.09 | $23.53 | — |
| 2023-10-09 | 23.03 | $23.37 | 11800 |
| 2023-10-06 | 23.02 | $23.20 | — |
| 2023-10-05 | 23.07 | $23.01 | 400 |
| 2023-10-04 | 23.19 | $23.12 | 100 |
| 2023-10-03 | 23.31 | $23.05 | 100 |
| 2023-10-02 | 23.49 | $23.29 | 100 |
| 2023-09-29 | 23.64 | $23.55 | 100 |
| 2023-09-28 | 23.74 | $23.65 | 100 |
| 2023-09-27 | 23.84 | $23.55 | — |
| 2023-09-26 | 24.00 | $23.58 | 100 |
| 2023-09-25 | 24.19 | $24.07 | 400 |
| 2023-09-22 | 24.26 | $24.02 | 800 |
| 2023-09-21 | 24.37 | $24.10 | — |
| 2023-09-20 | 24.49 | $24.42 | — |
| 2023-09-19 | 24.52 | $24.50 | — |
| 2023-09-18 | 24.54 | $24.57 | — |
| 2023-09-15 | 24.54 | $24.57 | — |
| 2023-09-14 | 24.55 | $24.78 | — |
| 2023-09-13 | 24.48 | $24.52 | — |
| 2023-09-12 | 24.49 | $24.56 | — |
| 2023-09-11 | 24.49 | $24.57 | 100 |
| 2023-09-08 | 24.49 | $24.52 | 100 |
| 2023-09-07 | 24.51 | $24.49 | 100 |
| 2023-09-06 | 24.54 | $24.50 | — |
| 2023-09-05 | 24.57 | $24.59 | 400 |
| 2023-09-01 | 24.58 | $24.83 | 900 |
| 2023-08-31 | 24.53 | $24.76 | 1400 |
| 2023-08-30 | 24.48 | $24.83 | — |
| 2023-08-29 | 24.41 | $24.79 | 100 |
| 2023-08-28 | 24.34 | $24.57 | 2248 |
| 2023-08-25 | 24.32 | $24.43 | — |
| 2023-08-24 | 24.34 | $24.33 | — |
| 2023-08-23 | 24.41 | $24.47 | 300 |
| 2023-08-22 | 24.45 | $24.33 | 200 |
| 2023-08-21 | 24.55 | $24.47 | 2 |
| 2023-08-18 | 24.63 | $24.48 | — |
| 2023-08-17 | 24.73 | $24.46 | — |
| 2023-08-16 | 24.85 | $24.56 | — |
| 2023-08-15 | 24.97 | $24.71 | 100 |
| 2023-08-14 | 25.07 | $25.00 | 1200 |
| 2023-08-11 | 25.10 | $25.00 | 1312 |
| 2023-08-10 | 25.14 | $24.94 | 400 |
| 2023-08-09 | 25.20 | $24.96 | 2900 |
| 2023-08-08 | 25.27 | $25.05 | 207 |
| 2023-08-07 | 25.32 | $25.19 | 1232 |
| 2023-08-04 | 25.33 | $24.93 | — |
| 2023-08-03 | 25.43 | $25.08 | 2100 |
| 2023-08-02 | 25.50 | $25.18 | 147 |
| 2023-08-01 | 25.54 | $25.39 | 102 |
| 2023-07-31 | 25.52 | $25.42 | 13000 |
| 2023-07-28 | 25.49 | $25.40 | 100 |
| 2023-07-27 | 25.44 | $25.28 | 100 |
| 2023-07-26 | 25.42 | $25.41 | 100 |
| 2023-07-25 | 25.35 | $25.41 | 100 |
| 2023-07-24 | 25.26 | $25.42 | 1100 |
| 2023-07-21 | 25.13 | $25.30 | 500 |
| 2023-07-20 | 25.02 | $25.18 | — |
| 2023-07-19 | 24.91 | $25.05 | — |
| 2023-07-18 | 24.82 | $24.91 | — |
| 2023-07-17 | 24.74 | $24.74 | 2117 |
| 2023-07-14 | 24.70 | $24.69 | 1105 |
| 2023-07-13 | 24.66 | $24.81 | — |
| 2023-07-12 | 24.58 | $24.70 | — |
| 2023-07-11 | 24.50 | $24.62 | 2709 |
| 2023-07-10 | 24.44 | $24.38 | 401 |
| 2023-07-07 | 24.43 | $24.23 | — |
| 2023-07-06 | 24.47 | $24.27 | 800 |
| 2023-07-05 | 24.50 | $24.52 | — |
| 2023-07-03 | 24.45 | $24.64 | — |
| 2023-06-30 | 24.36 | $24.57 | 101 |
| 2023-06-29 | 24.26 | $24.34 | 100 |
| 2023-06-28 | 24.21 | $24.13 | — |
| 2023-06-27 | 24.22 | $24.26 | — |
| 2023-06-26 | 24.19 | $24.05 | — |
| 2023-06-23 | 24.21 | $23.92 | 100 |
| 2023-06-22 | 24.28 | $24.09 | — |
| 2023-06-21 | 24.30 | $24.19 | — |
| 2023-06-20 | 24.30 | $24.24 | — |
| 2023-06-16 | 24.28 | $24.46 | — |
| 2023-06-15 | 24.18 | $24.46 | 100 |
| 2023-06-14 | 24.05 | $24.18 | 100 |
| 2023-06-13 | 23.99 | $24.28 | 100 |
| 2023-06-12 | 23.87 | $24.07 | — |
| 2023-06-09 | 23.80 | $24.00 | 100 |
| 2023-06-08 | 23.74 | $24.04 | — |
| 2023-06-07 | 23.65 | $24.00 | 2100 |
| 2023-06-06 | 23.55 | $23.91 | 100 |
| 2023-06-05 | 23.46 | $23.82 | — |
| 2023-06-02 | 23.38 | $23.93 | 500 |
| 2023-06-01 | 23.26 | $23.43 | 304 |
| 2023-05-31 | 23.27 | $23.31 | 200 |
| 2023-05-30 | 23.32 | $23.43 | 101 |
| 2023-05-26 | 23.35 | $23.54 | — |
| 2023-05-25 | 23.36 | $23.33 | — |
| 2023-05-24 | 23.44 | $23.40 | 100 |
| 2023-05-23 | 23.51 | $23.65 | — |
| 2023-05-22 | 23.53 | $23.79 | 500 |
| 2023-05-19 | 23.51 | $23.83 | 100 |
| 2023-05-18 | 23.48 | $23.83 | 100 |
| 2023-05-17 | 23.45 | $23.74 | 230 |
| 2023-05-16 | 23.44 | $23.46 | — |
| 2023-05-15 | 23.52 | $23.76 | — |
| 2023-05-12 | 23.53 | $23.70 | 100 |
| 2023-05-11 | 23.56 | $23.69 | — |
| 2023-05-10 | 23.61 | $23.80 | — |
| 2023-05-09 | 23.64 | $23.82 | 215 |
| 2023-05-08 | 23.67 | $23.91 | — |
| 2023-05-05 | 23.69 | $23.94 | — |
| 2023-05-04 | 23.70 | $23.56 | — |
| 2023-05-03 | 23.84 | $23.78 | — |
| 2023-05-02 | 23.94 | $24.00 | 100 |
| 2023-05-01 | 23.99 | $24.33 | — |
| 2023-04-28 | 23.96 | $24.32 | — |
| 2023-04-27 | 23.92 | $24.12 | — |
| 2023-04-26 | 23.94 | $23.82 | — |
| 2023-04-25 | 24.06 | $24.11 | — |
| 2023-04-24 | 24.11 | $24.40 | — |
| 2023-04-21 | 24.09 | $24.35 | 100 |
| 2023-04-20 | 24.07 | $24.34 | 100 |
| 2023-04-19 | 24.06 | $24.45 | — |
| 2023-04-18 | 24.01 | $24.50 | — |
| 2023-04-17 | 23.93 | $24.47 | — |
| 2023-04-14 | 23.84 | $24.36 | 101 |
| 2023-04-13 | 23.77 | $24.40 | — |
| 2023-04-12 | 23.67 | $24.23 | — |
| 2023-04-11 | 23.60 | $24.31 | 100 |
| 2023-04-10 | 23.49 | $24.17 | 100 |
| 2023-04-06 | 23.41 | $24.09 | 100 |
| 2023-04-05 | 23.34 | $24.09 | 200 |
| 2023-04-04 | 23.25 | $23.98 | — |
| 2023-04-03 | 23.18 | $24.21 | — |
| 2023-03-31 | 23.03 | $24.06 | 100 |
| 2023-03-30 | 22.89 | $23.77 | 100 |
| 2023-03-29 | 22.82 | $23.67 | 100 |
| 2023-03-28 | 22.77 | $23.39 | 200 |
| 2023-03-27 | 22.80 | $23.37 | 102 |
| 2023-03-24 | 22.84 | $23.15 | 1100 |
| 2023-03-23 | 22.97 | $23.02 | 140 |
| 2023-03-22 | 23.17 | $23.21 | 100 |
| 2023-03-21 | 23.35 | $23.62 | 100 |
| 2023-03-20 | 23.44 | $23.38 | 242 |
| 2023-03-17 | 23.61 | $23.05 | — |
| 2023-03-16 | 23.93 | $23.45 | 10 |
| 2023-03-15 | 24.17 | $23.14 | — |
| 2023-03-14 | 24.55 | $23.51 | — |
| 2023-03-13 | 24.88 | $23.24 | 301 |
| 2023-03-10 | 25.35 | $23.43 | 500 |
| 2023-03-09 | 25.82 | $23.78 | 101 |
| 2023-03-08 | 26.26 | $24.28 | — |
| 2023-03-07 | 26.60 | $24.28 | 100 |
| 2023-03-06 | 26.96 | $24.71 | 106 |
| 2023-03-03 | 27.21 | $24.74 | 100 |
| 2023-03-02 | 27.46 | $24.47 | — |
| 2023-03-01 | 27.78 | $24.33 | 300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.82
2026-07-17
Close Price
$35.51
Vol: 12400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.82
Average
56.82
Maximum
93.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.82 | $35.51 | 12400 |
| 2026-07-16 | 60.48 | $35.77 | 367043 |
| 2026-07-15 | 57.50 | $35.54 | 20732 |
| 2026-07-14 | 58.97 | $35.62 | 16633 |
| 2026-07-13 | 61.20 | $35.74 | 12800 |
| 2026-07-10 | 61.20 | $35.74 | 7339 |
| 2026-07-09 | 58.98 | $35.55 | 22900 |
| 2026-07-08 | 55.83 | $35.30 | 80000 |
| 2026-07-07 | 62.80 | $35.68 | 418400 |
| 2026-07-06 | 61.72 | $35.59 | 19631 |
| 2026-07-02 | 61.49 | $35.57 | 25300 |
| 2026-07-01 | 58.59 | $35.33 | 20715 |
| 2026-06-30 | 55.69 | $35.11 | 24515 |
| 2026-06-29 | 56.54 | $35.16 | 19600 |
| 2026-06-26 | 58.07 | $35.25 | 16100 |
| 2026-06-25 | 56.46 | $35.12 | 70316 |
| 2026-06-24 | 53.45 | $34.89 | 10800 |
| 2026-06-23 | 53.91 | $34.92 | 32000 |
| 2026-06-22 | 54.81 | $34.98 | 61500 |
| 2026-06-18 | 52.94 | $34.83 | 23100 |
| 2026-06-17 | 51.68 | $34.73 | 32200 |
| 2026-06-16 | 59.93 | $35.27 | 25900 |
| 2026-06-15 | 60.78 | $35.32 | 15727 |
| 2026-06-12 | 59.91 | $35.24 | 17900 |
| 2026-06-11 | 56.85 | $34.97 | 35340 |
| 2026-06-10 | 52.66 | $34.64 | 32632 |
| 2026-06-09 | 58.93 | $35.02 | 55024 |
| 2026-06-08 | 57.01 | $34.87 | 16033 |
| 2026-06-05 | 57.69 | $34.91 | 14147 |
| 2026-06-04 | 68.17 | $35.45 | 16400 |
| 2026-06-03 | 65.04 | $35.17 | 12725 |
| 2026-06-02 | 68.71 | $35.33 | 25600 |
| 2026-06-01 | 68.07 | $35.27 | 40029 |
| 2026-05-29 | 67.86 | $35.25 | 35000 |
| 2026-05-28 | 67.76 | $35.24 | 112528 |
| 2026-05-27 | 67.56 | $35.22 | 15368 |
| 2026-05-26 | 67.38 | $35.20 | 17643 |
| 2026-05-22 | 65.02 | $34.95 | 17000 |
| 2026-05-21 | 62.44 | $34.70 | 23507 |
| 2026-05-20 | 61.58 | $34.62 | 15645 |
| 2026-05-19 | 58.65 | $34.36 | 11048 |
| 2026-05-18 | 61.38 | $34.52 | 29000 |
| 2026-05-15 | 59.71 | $34.37 | 24522 |
| 2026-05-14 | 65.46 | $34.69 | 23000 |
| 2026-05-13 | 64.45 | $34.59 | 20018 |
| 2026-05-12 | 63.63 | $34.51 | 23017 |
| 2026-05-11 | 64.15 | $34.54 | 15134 |
| 2026-05-08 | 63.68 | $34.49 | 15607 |
| 2026-05-07 | 62.16 | $34.33 | 72241 |
| 2026-05-06 | 67.52 | $34.65 | 16533 |
| 2026-05-05 | 64.92 | $34.36 | 15500 |
| 2026-05-04 | 61.37 | $34.01 | 21900 |
| 2026-05-01 | 64.94 | $34.21 | 20442 |
| 2026-04-30 | 66.59 | $34.30 | 15148 |
| 2026-04-29 | 61.52 | $33.81 | 24400 |
| 2026-04-28 | 60.59 | $33.73 | 13027 |
| 2026-04-27 | 61.29 | $33.77 | 20100 |
| 2026-04-24 | 61.08 | $33.75 | 27549 |
| 2026-04-23 | 60.56 | $33.70 | 28300 |
| 2026-04-22 | 59.43 | $33.59 | 39800 |
| 2026-04-21 | 59.03 | $33.55 | 35246 |
| 2026-04-20 | 62.12 | $33.76 | 17600 |
| 2026-04-17 | 62.72 | $33.80 | 20200 |
| 2026-04-16 | 59.39 | $33.44 | 36500 |
| 2026-04-15 | 57.90 | $33.29 | 21600 |
| 2026-04-14 | 58.45 | $33.33 | 18116 |
| 2026-04-13 | 56.91 | $33.17 | 60900 |
| 2026-04-10 | 54.31 | $32.91 | 18949 |
| 2026-04-09 | 57.75 | $33.18 | 23627 |
| 2026-04-08 | 56.49 | $33.05 | 202408 |
| 2026-04-07 | 47.15 | $32.24 | 32800 |
| 2026-04-06 | 47.39 | $32.26 | 29745 |
| 2026-04-02 | 44.88 | $32.07 | 15649 |
| 2026-04-01 | 44.34 | $32.03 | 37500 |
| 2026-03-31 | 41.67 | $31.83 | 36600 |
| 2026-03-30 | 31.49 | $31.18 | 31200 |
| 2026-03-27 | 31.58 | $31.19 | 37546 |
| 2026-03-26 | 35.16 | $31.61 | 28640 |
| 2026-03-25 | 38.85 | $31.98 | 33242 |
| 2026-03-24 | 37.16 | $31.88 | 65600 |
| 2026-03-23 | 37.55 | $31.92 | 301800 |
| 2026-03-20 | 33.52 | $31.68 | 39532 |
| 2026-03-19 | 36.71 | $32.02 | 51615 |
| 2026-03-18 | 37.01 | $32.05 | 150200 |
| 2026-03-17 | 41.79 | $32.50 | 64903 |
| 2026-03-16 | 41.63 | $32.49 | 53200 |
| 2026-03-13 | 36.87 | $32.20 | 98843 |
| 2026-03-12 | 37.07 | $32.22 | 997000 |
| 2026-03-11 | 42.62 | $32.73 | 27739 |
| 2026-03-10 | 43.47 | $32.80 | 155300 |
| 2026-03-09 | 44.80 | $32.91 | 32523 |
| 2026-03-06 | 43.45 | $32.82 | 575638 |
| 2026-03-05 | 47.76 | $33.17 | 35800 |
| 2026-03-04 | 53.19 | $33.55 | 23045 |
| 2026-03-03 | 51.54 | $33.43 | 27000 |
| 2026-03-02 | 57.31 | $33.79 | 30224 |
| 2026-02-27 | 58.88 | $33.88 | 15322 |
| 2026-02-26 | 58.28 | $33.83 | 25600 |
| 2026-02-25 | 57.57 | $33.77 | 19401 |
| 2026-02-24 | 56.03 | $33.64 | 39400 |
| 2026-02-23 | 54.09 | $33.48 | 27832 |
| 2026-02-20 | 60.43 | $33.88 | 93020 |
| 2026-02-19 | 57.85 | $33.66 | 83700 |
| 2026-02-18 | 59.18 | $33.74 | 45915 |
| 2026-02-17 | 57.43 | $33.59 | 38700 |
| 2026-02-13 | 58.87 | $33.68 | 23900 |
| 2026-02-12 | 56.09 | $33.44 | 33628 |
| 2026-02-11 | 63.39 | $33.87 | 37000 |
| 2026-02-10 | 62.64 | $33.80 | 26000 |
| 2026-02-09 | 65.00 | $33.93 | 20749 |
| 2026-02-06 | 64.90 | $33.92 | 35201 |
| 2026-02-05 | 59.49 | $33.41 | 26706 |
| 2026-02-04 | 63.31 | $33.62 | 30522 |
| 2026-02-03 | 62.43 | $33.54 | 28600 |
| 2026-02-02 | 64.44 | $33.65 | 26800 |
| 2026-01-30 | 61.90 | $33.41 | 16501 |
| 2026-01-29 | 63.70 | $33.51 | 53437 |
| 2026-01-28 | 60.66 | $33.23 | 36000 |
| 2026-01-27 | 60.10 | $33.18 | 23300 |
| 2026-01-26 | 60.43 | $33.20 | 23400 |
| 2026-01-23 | 58.48 | $33.02 | 24601 |
| 2026-01-22 | 61.18 | $33.19 | 21612 |
| 2026-01-21 | 58.95 | $32.98 | 23017 |
| 2026-01-20 | 52.97 | $32.49 | 27325 |
| 2026-01-16 | 62.10 | $33.01 | 22015 |
| 2026-01-15 | 63.30 | $33.07 | 66128 |
| 2026-01-14 | 62.14 | $32.97 | 40119 |
| 2026-01-13 | 60.73 | $32.85 | 37427 |
| 2026-01-12 | 62.58 | $32.95 | 46300 |
| 2026-01-09 | 62.94 | $32.97 | 98333 |
| 2026-01-08 | 60.78 | $32.77 | 21700 |
| 2026-01-07 | 57.86 | $32.52 | 32000 |
| 2026-01-06 | 63.62 | $32.84 | 47948 |
| 2026-01-05 | 60.08 | $32.54 | 37221 |
| 2026-01-02 | 56.02 | $32.24 | 48400 |
| 2025-12-31 | 52.99 | $32.04 | 39400 |
| 2025-12-30 | 57.91 | $32.30 | 29104 |
| 2025-12-29 | 57.91 | $32.30 | 24700 |
| 2025-12-26 | 59.25 | $32.37 | 36000 |
| 2025-12-24 | 59.12 | $32.36 | 16600 |
| 2025-12-23 | 57.47 | $32.23 | 41800 |
| 2025-12-22 | 57.22 | $32.21 | 87600 |
| 2025-12-19 | 54.39 | $31.99 | 95900 |
| 2025-12-18 | 52.76 | $31.87 | 59512 |
| 2025-12-17 | 52.09 | $31.82 | 23537 |
| 2025-12-16 | 53.84 | $31.94 | 47900 |
| 2025-12-15 | 60.08 | $32.33 | 54616 |
| 2025-12-12 | 59.16 | $32.25 | 47611 |
| 2025-12-11 | 61.34 | $32.38 | 63027 |
| 2025-12-10 | 59.25 | $32.19 | 96400 |
| 2025-12-09 | 54.58 | $31.81 | 66512 |
| 2025-12-08 | 55.54 | $31.87 | 37409 |
| 2025-12-05 | 59.85 | $32.13 | 45900 |
| 2025-12-04 | 58.79 | $32.04 | 82719 |
| 2025-12-03 | 58.22 | $31.99 | 69715 |
| 2025-12-02 | 54.85 | $31.71 | 46900 |
| 2025-12-01 | 55.15 | $31.73 | 88200 |
| 2025-11-28 | 58.68 | $31.96 | 35713 |
| 2025-11-26 | 56.37 | $31.76 | 73538 |
| 2025-11-25 | 54.82 | $31.63 | 139521 |
| 2025-11-24 | 48.83 | $31.18 | 62140 |
| 2025-11-21 | 46.58 | $31.03 | 117100 |
| 2025-11-20 | 38.95 | $30.58 | 91613 |
| 2025-11-19 | 42.97 | $30.89 | 206000 |
| 2025-11-18 | 44.08 | $30.97 | 2.9M |
| 2025-11-17 | 44.77 | $31.02 | 23439 |
| 2025-11-14 | 49.81 | $31.36 | 44400 |
| 2025-11-13 | 51.59 | $31.47 | 13326 |
| 2025-11-12 | 57.45 | $31.80 | 10141 |
| 2025-11-11 | 56.01 | $31.70 | 24926 |
| 2025-11-10 | 53.15 | $31.51 | 19100 |
| 2025-11-07 | 50.24 | $31.33 | 18731 |
| 2025-11-06 | 46.94 | $31.14 | 29900 |
| 2025-11-05 | 49.05 | $31.27 | 23326 |
| 2025-11-04 | 45.26 | $31.06 | 29928 |
| 2025-11-03 | 47.67 | $31.21 | 16130 |
| 2025-10-31 | 49.85 | $31.34 | 18200 |
| 2025-10-30 | 49.68 | $31.33 | 31200 |
| 2025-10-29 | 53.62 | $31.56 | 100800 |
| 2025-10-28 | 58.18 | $31.80 | 110144 |
| 2025-10-27 | 62.16 | $31.99 | 138634 |
| 2025-10-24 | 59.82 | $31.82 | 27500 |
| 2025-10-23 | 57.78 | $31.68 | 123742 |
| 2025-10-22 | 55.96 | $31.56 | 90902 |
| 2025-10-21 | 59.20 | $31.72 | 65640 |
| 2025-10-20 | 58.19 | $31.65 | 83226 |
| 2025-10-17 | 53.37 | $31.34 | 82736 |
| 2025-10-16 | 51.30 | $31.22 | 61600 |
| 2025-10-15 | 55.80 | $31.45 | 129300 |
| 2025-10-14 | 53.26 | $31.30 | 16338 |
| 2025-10-13 | 49.98 | $31.12 | 166315 |
| 2025-10-10 | 43.50 | $30.81 | 120200 |
| 2025-10-09 | 56.53 | $31.39 | 16100 |
| 2025-10-08 | 60.69 | $31.53 | 17400 |
| 2025-10-07 | 60.10 | $31.50 | 150000 |
| 2025-10-06 | 62.51 | $31.58 | 81600 |
| 2025-10-03 | 63.72 | $31.62 | 28400 |
| 2025-10-02 | 61.97 | $31.52 | 50200 |
| 2025-10-01 | 61.61 | $31.50 | 35500 |
| 2025-09-30 | 60.75 | $31.45 | 9500 |
| 2025-09-29 | 59.54 | $31.38 | 34900 |
| 2025-09-26 | 58.49 | $31.32 | 48700 |
| 2025-09-25 | 54.79 | $31.12 | 62427 |
| 2025-09-24 | 60.14 | $31.33 | 100900 |
| 2025-09-23 | 60.94 | $31.36 | 36100 |
| 2025-09-22 | 60.78 | $31.35 | 28200 |
| 2025-09-19 | 60.46 | $31.33 | 38620 |
| 2025-09-18 | 60.69 | $31.34 | 98900 |
| 2025-09-17 | 58.05 | $31.17 | 269309 |
| 2025-09-16 | 56.92 | $31.10 | 4.2M |
| 2025-09-15 | 59.31 | $31.21 | 300 |
| 2025-09-12 | 60.18 | $31.25 | 300 |
| 2025-09-11 | 64.94 | $31.46 | 3100 |
| 2025-09-10 | 59.76 | $31.10 | 15742 |
| 2025-09-09 | 57.95 | $30.99 | 238 |
| 2025-09-08 | 56.60 | $30.91 | 609 |
| 2025-09-05 | 57.92 | $30.97 | 8800 |
| 2025-09-04 | 57.92 | $30.97 | 100 |
| 2025-09-03 | 54.58 | $30.76 | 1030 |
| 2025-09-02 | 57.04 | $30.88 | 700 |
| 2025-08-29 | 60.96 | $31.06 | 4500 |
| 2025-08-28 | 62.32 | $31.12 | 714 |
| 2025-08-27 | 62.32 | $31.12 | 6800 |
| 2025-08-26 | 61.28 | $31.04 | 909 |
| 2025-08-25 | 60.64 | $30.99 | 4532 |
| 2025-08-22 | 64.95 | $31.20 | 100 |
| 2025-08-21 | 58.56 | $30.72 | 100 |
| 2025-08-20 | 61.21 | $30.84 | 847 |
| 2025-08-19 | 60.21 | $30.77 | 428 |
| 2025-08-18 | 58.92 | $30.68 | 200 |
| 2025-08-15 | 59.94 | $30.73 | 200 |
| 2025-08-14 | 61.36 | $30.80 | 300 |
| 2025-08-13 | 62.78 | $30.87 | 214 |
| 2025-08-12 | 59.62 | $30.62 | 2445 |
| 2025-08-11 | 54.15 | $30.25 | 300 |
| 2025-08-08 | 55.70 | $30.33 | — |
| 2025-08-07 | 52.99 | $30.16 | 6000 |
| 2025-08-06 | 53.35 | $30.18 | 6500 |
| 2025-08-05 | 53.88 | $30.21 | 5219 |
| 2025-08-04 | 54.40 | $30.24 | 1632 |
| 2025-08-01 | 48.67 | $29.87 | 600 |
| 2025-07-31 | 54.07 | $30.18 | 616 |
| 2025-07-30 | 55.59 | $30.26 | 912 |
| 2025-07-29 | 58.71 | $30.42 | 1740 |
| 2025-07-28 | 59.70 | $30.47 | 2024 |
| 2025-07-25 | 62.31 | $30.60 | 441 |
| 2025-07-24 | 61.45 | $30.53 | 7047 |
| 2025-07-23 | 62.22 | $30.57 | 3200 |
| 2025-07-22 | 59.83 | $30.37 | 1600 |
| 2025-07-21 | 55.97 | $30.08 | 2517 |
| 2025-07-18 | 56.87 | $30.13 | 2500 |
| 2025-07-17 | 57.57 | $30.17 | 214 |
| 2025-07-16 | 54.94 | $29.97 | 4609 |
| 2025-07-15 | 53.99 | $29.90 | 6208 |
| 2025-07-14 | 60.36 | $30.27 | 700 |
| 2025-07-11 | 60.24 | $30.26 | 300 |
| 2025-07-10 | 64.13 | $30.47 | 4400 |
| 2025-07-09 | 62.48 | $30.32 | 3637 |
| 2025-07-08 | 61.82 | $30.26 | 4317 |
| 2025-07-07 | 61.50 | $30.23 | 7642 |
| 2025-07-03 | 66.11 | $30.49 | 210 |
| 2025-07-02 | 64.66 | $30.34 | 900 |
| 2025-07-01 | 64.37 | $30.31 | 12545 |
| 2025-06-30 | 61.99 | $30.07 | 4023 |
| 2025-06-27 | 60.10 | $29.89 | 4400 |
| 2025-06-26 | 59.13 | $29.80 | 3620 |
| 2025-06-25 | 56.58 | $29.57 | 160302 |
| 2025-06-24 | 59.50 | $29.76 | 4419 |
| 2025-06-23 | 56.10 | $29.46 | 1200 |
| 2025-06-20 | 53.10 | $29.22 | 3230 |
| 2025-06-18 | 53.39 | $29.24 | 4800 |
| 2025-06-17 | 52.91 | $29.20 | 606 |
| 2025-06-16 | 56.39 | $29.45 | 800 |
| 2025-06-13 | 55.27 | $29.35 | 27900 |
| 2025-06-12 | 59.64 | $29.65 | 1423 |
| 2025-06-11 | 58.17 | $29.51 | 201 |
| 2025-06-10 | 59.34 | $29.59 | — |
| 2025-06-09 | 57.73 | $29.43 | 2117 |
| 2025-06-06 | 57.87 | $29.44 | 511 |
| 2025-06-05 | 54.50 | $29.11 | 3934 |
| 2025-06-04 | 55.26 | $29.17 | 5513 |
| 2025-06-03 | 55.75 | $29.21 | 5300 |
| 2025-06-02 | 54.10 | $29.04 | 500 |
| 2025-05-30 | 53.31 | $28.96 | 1126 |
| 2025-05-29 | 53.03 | $28.93 | 339 |
| 2025-05-28 | 51.91 | $28.81 | 735 |
| 2025-05-27 | 54.37 | $29.05 | 300 |
| 2025-05-23 | 50.37 | $28.62 | 1800 |
| 2025-05-22 | 51.16 | $28.70 | 500 |
| 2025-05-21 | 52.64 | $28.85 | 1600 |
| 2025-05-20 | 58.51 | $29.40 | 4300 |
| 2025-05-19 | 59.08 | $29.45 | 38900 |
| 2025-05-16 | 58.69 | $29.40 | 118 |
| 2025-05-15 | 56.70 | $29.14 | 819 |
| 2025-05-14 | 54.11 | $28.82 | 9827 |
| 2025-05-13 | 56.31 | $29.04 | 2200 |
| 2025-05-12 | 56.91 | $29.10 | 3701 |
| 2025-05-09 | 51.69 | $28.46 | — |
| 2025-05-08 | 51.79 | $28.47 | 2723 |
| 2025-05-07 | 50.78 | $28.35 | 100 |
| 2025-05-06 | 49.44 | $28.19 | 100 |
| 2025-05-05 | 51.09 | $28.39 | 2900 |
| 2025-05-02 | 52.17 | $28.52 | 1503 |
| 2025-05-01 | 48.77 | $28.09 | 200 |
| 2025-04-30 | 49.71 | $28.21 | 4300 |
| 2025-04-29 | 49.01 | $28.12 | 800 |
| 2025-04-28 | 47.71 | $27.95 | 10900 |
| 2025-04-25 | 47.03 | $27.86 | 19600 |
| 2025-04-24 | 47.36 | $27.91 | 2104 |
| 2025-04-23 | 45.43 | $27.64 | 5800 |
| 2025-04-22 | 43.91 | $27.43 | 1311 |
| 2025-04-21 | 39.23 | $26.82 | 700 |
| 2025-04-17 | 42.19 | $27.36 | 3200 |
| 2025-04-16 | 41.41 | $27.26 | 1400 |
| 2025-04-15 | 43.41 | $27.62 | 700 |
| 2025-04-14 | 43.85 | $27.70 | 5429 |
| 2025-04-11 | 41.65 | $27.39 | 3100 |
| 2025-04-10 | 38.77 | $27.00 | 2041 |
| 2025-04-09 | 42.66 | $27.76 | 1102 |
| 2025-04-08 | 25.82 | $25.95 | 5830 |
| 2025-04-07 | 27.83 | $26.42 | 1039 |
| 2025-04-04 | 28.98 | $26.67 | 1542 |
| 2025-04-03 | 38.88 | $28.30 | 635 |
| 2025-04-02 | 50.03 | $29.42 | 300 |
| 2025-04-01 | 47.48 | $29.22 | 2142 |
| 2025-03-31 | 48.18 | $29.28 | 347 |
| 2025-03-28 | 44.26 | $28.98 | 3800 |
| 2025-03-27 | 48.44 | $29.34 | 3800 |
| 2025-03-26 | 48.80 | $29.37 | 634 |
| 2025-03-25 | 48.18 | $29.32 | 1829 |
| 2025-03-24 | 49.20 | $29.41 | 24327 |
| 2025-03-21 | 44.78 | $29.05 | 919 |
| 2025-03-20 | 45.94 | $29.16 | 4200 |
| 2025-03-19 | 46.88 | $29.25 | 2538 |
| 2025-03-18 | 45.10 | $29.10 | 6212 |
| 2025-03-17 | 47.74 | $29.36 | 1646 |
| 2025-03-14 | 42.98 | $28.97 | 1110 |
| 2025-03-13 | 35.54 | $28.45 | 5941 |
| 2025-03-12 | 37.70 | $28.69 | 8227 |
| 2025-03-11 | 39.11 | $28.84 | 542 |
| 2025-03-10 | 42.97 | $29.22 | 1800 |
| 2025-03-07 | 47.68 | $29.62 | 1118 |
| 2025-03-06 | 43.41 | $29.33 | 1000 |
| 2025-03-05 | 46.52 | $29.58 | 8100 |
| 2025-03-04 | 43.27 | $29.37 | 3200 |
| 2025-03-03 | 50.81 | $29.91 | 600 |
| 2025-02-28 | 54.66 | $30.14 | 900 |
| 2025-02-27 | 48.90 | $29.78 | 1100 |
| 2025-02-26 | 50.24 | $29.86 | 716 |
| 2025-02-25 | 52.84 | $30.01 | 8910 |
| 2025-02-24 | 51.24 | $29.91 | 16247 |
| 2025-02-21 | 51.24 | $29.91 | 4520 |
| 2025-02-20 | 57.17 | $30.25 | 400 |
| 2025-02-19 | 58.30 | $30.31 | 800 |
| 2025-02-18 | 57.09 | $30.22 | 11024 |
| 2025-02-14 | 54.14 | $30.01 | 231 |
| 2025-02-13 | 55.35 | $30.08 | 4527 |
| 2025-02-12 | 52.17 | $29.86 | 33700 |
| 2025-02-11 | 54.87 | $30.02 | 6400 |
| 2025-02-10 | 52.69 | $29.87 | 5900 |
| 2025-02-07 | 51.66 | $29.80 | — |
| 2025-02-06 | 54.40 | $29.97 | — |
| 2025-02-05 | 55.89 | $30.06 | 713 |
| 2025-02-04 | 53.04 | $29.85 | 3300 |
| 2025-02-03 | 53.51 | $29.88 | 2600 |
| 2025-01-31 | 54.58 | $29.95 | 300 |
| 2025-01-30 | 58.05 | $30.17 | 5524 |
| 2025-01-29 | 54.83 | $29.91 | 1331 |
| 2025-01-28 | 55.29 | $29.94 | 11445 |
| 2025-01-27 | 59.11 | $30.18 | 460400 |
| 2025-01-24 | 56.75 | $29.98 | 7113 |
| 2025-01-23 | 57.70 | $30.04 | 5500 |
| 2025-01-22 | 55.70 | $29.87 | 4816 |
| 2025-01-21 | 58.64 | $30.06 | 46500 |
| 2025-01-17 | 54.16 | $29.69 | 16000 |
| 2025-01-16 | 51.88 | $29.52 | 17900 |
| 2025-01-15 | 49.06 | $29.32 | 144 |
| 2025-01-14 | 43.89 | $28.99 | 107 |
| 2025-01-13 | 40.22 | $28.78 | 430 |
| 2025-01-10 | 35.04 | $28.51 | 108 |
| 2025-01-08 | 40.33 | $28.94 | 210 |
| 2025-01-07 | 39.53 | $28.90 | 220 |
| 2025-01-06 | 39.13 | $28.88 | 300 |
| 2025-01-03 | 40.12 | $28.96 | 100 |
| 2025-01-02 | 35.70 | $28.73 | 300 |
| 2024-12-31 | 36.03 | $28.76 | 204 |
| 2024-12-30 | 35.08 | $28.71 | 300 |
| 2024-12-27 | 37.97 | $28.98 | 223 |
| 2024-12-26 | 39.94 | $29.15 | 148 |
| 2024-12-24 | 38.87 | $29.09 | 600 |
| 2024-12-23 | 35.25 | $28.89 | 726 |
| 2024-12-20 | 33.56 | $28.80 | 1900 |
| 2024-12-19 | 27.37 | $28.49 | 743 |
| 2024-12-18 | 28.09 | $28.58 | 2400 |
| 2024-12-17 | 35.26 | $29.31 | 3926 |
| 2024-12-16 | 39.59 | $29.64 | 900 |
| 2024-12-13 | 42.61 | $29.84 | 700 |
| 2024-12-12 | 44.04 | $29.93 | 3040 |
| 2024-12-11 | 45.50 | $30.02 | 127 |
| 2024-12-10 | 46.81 | $30.10 | 1100 |
| 2024-12-09 | 50.05 | $30.29 | 119 |
| 2024-12-06 | 52.79 | $30.44 | — |
| 2024-12-05 | 54.69 | $30.54 | 100 |
| 2024-12-04 | 56.82 | $30.65 | 2700 |
| 2024-12-03 | 58.20 | $30.72 | 600 |
| 2024-12-02 | 61.42 | $30.88 | 612 |
| 2024-11-29 | 65.06 | $31.05 | 1307 |
| 2024-11-27 | 63.86 | $30.95 | 300 |
| 2024-11-26 | 64.28 | $30.97 | 2900 |
| 2024-11-25 | 64.05 | $30.95 | 2400 |
| 2024-11-22 | 61.66 | $30.74 | 545 |
| 2024-11-21 | 58.81 | $30.51 | 128 |
| 2024-11-20 | 53.84 | $30.16 | 528 |
| 2024-11-19 | 53.08 | $30.11 | 1500 |
| 2024-11-18 | 55.72 | $30.26 | 1515 |
| 2024-11-15 | 53.83 | $30.13 | 1134 |
| 2024-11-14 | 56.29 | $30.27 | 9700 |
| 2024-11-13 | 58.84 | $30.41 | 200 |
| 2024-11-12 | 58.46 | $30.38 | 632 |
| 2024-11-11 | 63.32 | $30.64 | 100 |
| 2024-11-08 | 62.40 | $30.56 | 300 |
| 2024-11-07 | 60.66 | $30.41 | 131 |
| 2024-11-06 | 61.20 | $30.44 | 2000 |
| 2024-11-05 | 50.26 | $29.66 | 100 |
| 2024-11-04 | 44.55 | $29.36 | 100 |
| 2024-11-01 | 45.54 | $29.42 | 100 |
| 2024-10-31 | 46.03 | $29.45 | 201 |
| 2024-10-30 | 49.74 | $29.67 | 100 |
| 2024-10-29 | 50.09 | $29.69 | 1000 |
| 2024-10-28 | 52.91 | $29.85 | 227 |
| 2024-10-25 | 50.42 | $29.70 | — |
| 2024-10-24 | 53.84 | $29.89 | — |
| 2024-10-23 | 54.96 | $29.95 | 1600 |
| 2024-10-22 | 57.02 | $30.06 | 200 |
| 2024-10-21 | 58.15 | $30.12 | 1010 |
| 2024-10-18 | 63.76 | $30.40 | 400 |
| 2024-10-17 | 63.64 | $30.39 | 131 |
| 2024-10-16 | 64.24 | $30.42 | 1100 |
| 2024-10-15 | 61.60 | $30.19 | 100 |
| 2024-10-14 | 65.39 | $30.38 | 600 |
| 2024-10-11 | 63.00 | $30.17 | 4822 |
| 2024-10-10 | 59.59 | $29.90 | 100 |
| 2024-10-09 | 62.00 | $30.02 | 5000 |
| 2024-10-08 | 58.40 | $29.75 | 1500 |
| 2024-10-07 | 57.41 | $29.68 | 100 |
| 2024-10-04 | 61.39 | $29.88 | 100 |
| 2024-10-03 | 58.52 | $29.67 | 1004 |
| 2024-10-02 | 61.19 | $29.80 | 941 |
| 2024-10-01 | 61.40 | $29.81 | 100 |
| 2024-09-30 | 64.04 | $29.94 | 827 |
| 2024-09-27 | 63.11 | $29.86 | 100 |
| 2024-09-26 | 61.95 | $29.76 | 500 |
| 2024-09-25 | 59.64 | $29.57 | 506 |
| 2024-09-24 | 66.27 | $29.90 | 4600 |
| 2024-09-23 | 65.83 | $29.86 | 6100 |
| 2024-09-20 | 64.52 | $29.74 | 900 |
| 2024-09-19 | 65.52 | $29.79 | 100 |
| 2024-09-18 | 62.55 | $29.52 | 216 |
| 2024-09-17 | 63.51 | $29.57 | 10123 |
| 2024-09-16 | 63.51 | $29.57 | 403 |
| 2024-09-13 | 60.91 | $29.33 | 2700 |
| 2024-09-12 | 57.95 | $29.08 | 7439 |
| 2024-09-11 | 55.92 | $28.92 | 22108 |
| 2024-09-10 | 56.08 | $28.93 | 4900 |
| 2024-09-09 | 55.72 | $28.90 | 1614 |
| 2024-09-06 | 52.08 | $28.61 | 7300 |
| 2024-09-05 | 56.82 | $28.92 | 3240 |
| 2024-09-04 | 60.90 | $29.16 | 1600 |
| 2024-09-03 | 60.90 | $29.16 | 5603 |
| 2024-08-30 | 67.65 | $29.53 | 9827 |
| 2024-08-29 | 64.63 | $29.23 | 3211 |
| 2024-08-28 | 63.44 | $29.12 | 1600 |
| 2024-08-27 | 64.19 | $29.16 | 4700 |
| 2024-08-26 | 63.99 | $29.14 | — |
| 2024-08-23 | 63.89 | $29.13 | 1245 |
| 2024-08-22 | 60.03 | $28.75 | 100 |
| 2024-08-21 | 61.34 | $28.83 | 740 |
| 2024-08-20 | 59.78 | $28.68 | 1601 |
| 2024-08-19 | 61.03 | $28.76 | 1900 |
| 2024-08-16 | 59.31 | $28.59 | 208 |
| 2024-08-15 | 58.17 | $28.48 | 100 |
| 2024-08-14 | 55.38 | $28.22 | 100 |
| 2024-08-13 | 53.33 | $28.04 | 5811 |
| 2024-08-12 | 49.40 | $27.72 | 442 |
| 2024-08-09 | 51.19 | $27.86 | — |
| 2024-08-08 | 50.59 | $27.81 | 135 |
| 2024-08-07 | 44.41 | $27.34 | 100 |
| 2024-08-06 | 47.02 | $27.56 | 1600 |
| 2024-08-05 | 43.27 | $27.30 | 324 |
| 2024-08-02 | 51.86 | $27.94 | 100 |
| 2024-08-01 | 59.57 | $28.38 | 422 |
| 2024-07-31 | 66.40 | $28.70 | 100 |
| 2024-07-30 | 64.47 | $28.54 | 100 |
| 2024-07-29 | 62.95 | $28.42 | 100 |
| 2024-07-26 | 63.38 | $28.44 | 513 |
| 2024-07-25 | 58.39 | $28.07 | 707 |
| 2024-07-24 | 56.41 | $27.94 | 5740 |
| 2024-07-23 | 59.73 | $28.10 | 100 |
| 2024-07-22 | 62.35 | $28.22 | 134 |
| 2024-07-19 | 59.99 | $28.05 | 109 |
| 2024-07-18 | 65.75 | $28.30 | 100 |
| 2024-07-17 | 71.49 | $28.52 | 400 |
| 2024-07-16 | 71.06 | $28.48 | 200 |
| 2024-07-15 | 64.94 | $28.00 | 500 |
| 2024-07-12 | 64.19 | $27.95 | 607 |
| 2024-07-11 | 61.19 | $27.76 | 700 |
| 2024-07-10 | 56.26 | $27.49 | 100 |
| 2024-07-09 | 50.50 | $27.23 | 100 |
| 2024-07-08 | 50.74 | $27.24 | 207 |
| 2024-07-05 | 49.34 | $27.18 | 100 |
| 2024-07-03 | 50.71 | $27.24 | 249 |
| 2024-07-02 | 49.38 | $27.18 | 1039 |
| 2024-07-01 | 47.82 | $27.11 | 100 |
| 2024-06-28 | 50.35 | $27.23 | 10400 |
| 2024-06-27 | 48.40 | $27.14 | 100 |
| 2024-06-26 | 49.22 | $27.18 | 100 |
| 2024-06-25 | 50.63 | $27.25 | 100 |
| 2024-06-24 | 56.35 | $27.51 | 115 |
| 2024-06-21 | 53.06 | $27.34 | 100 |
| 2024-06-20 | 53.51 | $27.36 | 600 |
| 2024-06-18 | 52.74 | $27.32 | 100 |
| 2024-06-17 | 51.22 | $27.24 | 846 |
| 2024-06-14 | 46.74 | $27.02 | 100 |
| 2024-06-13 | 49.28 | $27.15 | 100 |
| 2024-06-12 | 48.67 | $27.12 | 100 |
| 2024-06-11 | 46.63 | $27.02 | 100 |
| 2024-06-10 | 51.92 | $27.29 | 124 |
| 2024-06-07 | 50.94 | $27.24 | 1216 |
| 2024-06-06 | 51.74 | $27.28 | 100 |
| 2024-06-05 | 52.13 | $27.30 | 306 |
| 2024-06-04 | 49.80 | $27.17 | 1700 |
| 2024-06-03 | 50.16 | $27.19 | 1412 |
| 2024-05-31 | 53.05 | $27.35 | 204 |
| 2024-05-30 | 46.45 | $26.99 | 100 |
| 2024-05-29 | 44.17 | $26.88 | 1800 |
| 2024-05-28 | 49.44 | $27.17 | 100 |
| 2024-05-24 | 53.63 | $27.37 | 100 |
| 2024-05-23 | 51.68 | $27.27 | 3944 |
| 2024-05-22 | 59.78 | $27.61 | — |
| 2024-05-21 | 63.38 | $27.74 | 100 |
| 2024-05-20 | 63.06 | $27.72 | 521 |
| 2024-05-17 | 65.84 | $27.82 | 100 |
| 2024-05-16 | 65.55 | $27.80 | 100 |
| 2024-05-15 | 66.08 | $27.82 | 100 |
| 2024-05-14 | 62.95 | $27.60 | 200 |
| 2024-05-13 | 60.75 | $27.46 | 400 |
| 2024-05-10 | 61.74 | $27.50 | — |
| 2024-05-09 | 59.88 | $27.38 | — |
| 2024-05-08 | 56.34 | $27.17 | 100 |
| 2024-05-07 | 55.63 | $27.13 | 100 |
| 2024-05-06 | 54.03 | $27.04 | 200 |
| 2024-05-03 | 51.06 | $26.88 | 100 |
| 2024-05-02 | 47.21 | $26.69 | 1100 |
| 2024-05-01 | 45.28 | $26.60 | 100 |
| 2024-04-30 | 46.72 | $26.68 | — |
| 2024-04-29 | 52.51 | $26.97 | 100 |
| 2024-04-26 | 50.50 | $26.87 | 100 |
| 2024-04-25 | 50.30 | $26.86 | 100 |
| 2024-04-24 | 51.48 | $26.92 | 100 |
| 2024-04-23 | 49.99 | $26.84 | 100 |
| 2024-04-22 | 46.27 | $26.65 | 100 |
| 2024-04-19 | 42.87 | $26.49 | 100 |
| 2024-04-18 | 39.22 | $26.33 | 100 |
| 2024-04-17 | 39.22 | $26.33 | 100 |
| 2024-04-16 | 40.24 | $26.40 | 300 |
| 2024-04-15 | 41.70 | $26.50 | 726 |
| 2024-04-12 | 43.51 | $26.62 | 539 |
| 2024-04-11 | 51.25 | $27.06 | 100 |
| 2024-04-10 | 52.25 | $27.11 | 100 |
| 2024-04-09 | 60.07 | $27.46 | 133 |
| 2024-04-08 | 58.90 | $27.39 | 100 |
| 2024-04-05 | 59.14 | $27.40 | 114 |
| 2024-04-04 | 56.50 | $27.24 | — |
| 2024-04-03 | 62.22 | $27.48 | 800 |
| 2024-04-02 | 62.72 | $27.50 | 702 |
| 2024-04-01 | 67.66 | $27.69 | 620 |
| 2024-03-28 | 71.90 | $27.84 | 800 |
| 2024-03-27 | 69.99 | $27.68 | 135 |
| 2024-03-26 | 64.74 | $27.31 | 100 |
| 2024-03-25 | 64.74 | $27.31 | 148 |
| 2024-03-22 | 67.32 | $27.40 | 409 |
| 2024-03-21 | 70.60 | $27.51 | 500 |
| 2024-03-20 | 69.18 | $27.40 | 300 |
| 2024-03-19 | 66.36 | $27.20 | 100 |
| 2024-03-18 | 63.68 | $27.03 | — |
| 2024-03-15 | 62.68 | $26.97 | 13000 |
| 2024-03-14 | 62.95 | $26.98 | 124 |
| 2024-03-13 | 68.96 | $27.19 | 202 |
| 2024-03-12 | 69.26 | $27.20 | 102 |
| 2024-03-11 | 67.80 | $27.09 | 200 |
| 2024-03-08 | 66.85 | $27.02 | 200 |
| 2024-03-07 | 69.64 | $27.12 | 100 |
| 2024-03-06 | 67.17 | $26.93 | 700 |
| 2024-03-05 | 64.87 | $26.77 | 100 |
| 2024-03-04 | 67.97 | $26.88 | 100 |
| 2024-03-01 | 67.43 | $26.84 | 100 |
| 2024-02-29 | 65.07 | $26.67 | 2410 |
| 2024-02-28 | 63.12 | $26.54 | 104 |
| 2024-02-27 | 63.38 | $26.55 | 100 |
| 2024-02-26 | 62.95 | $26.52 | 300 |
| 2024-02-23 | 65.65 | $26.63 | 309 |
| 2024-02-22 | 64.60 | $26.55 | 405 |
| 2024-02-21 | 61.38 | $26.32 | 1814 |
| 2024-02-20 | 59.24 | $26.18 | 529 |
| 2024-02-16 | 60.15 | $26.22 | 100 |
| 2024-02-15 | 61.95 | $26.30 | 100 |
| 2024-02-14 | 57.41 | $26.00 | 2100 |
| 2024-02-13 | 54.49 | $25.83 | 945 |
| 2024-02-12 | 63.49 | $26.20 | 2000 |
| 2024-02-09 | 61.01 | $26.05 | 100 |
| 2024-02-08 | 61.01 | $26.05 | 100 |
| 2024-02-07 | 60.20 | $26.00 | 3100 |
| 2024-02-06 | 58.73 | $25.91 | — |
| 2024-02-05 | 56.88 | $25.80 | 100 |
| 2024-02-02 | 62.17 | $26.02 | 27720 |
| 2024-02-01 | 61.56 | $25.98 | 1800 |
| 2024-01-31 | 58.32 | $25.78 | 100 |
| 2024-01-30 | 64.51 | $26.02 | 100 |
| 2024-01-29 | 62.79 | $25.91 | 125 |
| 2024-01-26 | 61.33 | $25.82 | 49700 |
| 2024-01-25 | 61.59 | $25.83 | 100 |
| 2024-01-24 | 57.57 | $25.59 | — |
| 2024-01-23 | 61.11 | $25.73 | 200 |
| 2024-01-22 | 60.28 | $25.68 | 100 |
| 2024-01-19 | 58.78 | $25.59 | 333 |
| 2024-01-18 | 55.01 | $25.38 | 102 |
| 2024-01-17 | 53.47 | $25.30 | — |
| 2024-01-16 | 56.70 | $25.44 | 100 |
| 2024-01-12 | 60.94 | $25.61 | — |
| 2024-01-11 | 60.78 | $25.60 | 100 |
| 2024-01-10 | 62.02 | $25.65 | 701 |
| 2024-01-09 | 62.26 | $25.66 | 200 |
| 2024-01-08 | 65.65 | $25.80 | — |
| 2024-01-05 | 63.20 | $25.62 | 403 |
| 2024-01-04 | 62.64 | $25.58 | 100 |
| 2024-01-03 | 63.10 | $25.60 | — |
| 2024-01-02 | 67.81 | $25.80 | 900 |
| 2023-12-29 | 66.50 | $25.69 | 521 |
| 2023-12-28 | 67.69 | $25.74 | 100 |
| 2023-12-27 | 67.35 | $25.71 | 100 |
| 2023-12-26 | 67.14 | $25.69 | 2905 |
| 2023-12-22 | 65.53 | $25.54 | 300 |
| 2023-12-21 | 64.32 | $25.43 | 100 |
| 2023-12-20 | 61.75 | $25.21 | 100 |
| 2023-12-19 | 73.91 | $25.74 | 2200 |
| 2023-12-18 | 72.25 | $25.57 | 1233 |
| 2023-12-15 | 72.15 | $25.56 | 2218 |
| 2023-12-14 | 74.69 | $25.66 | 700 |
| 2023-12-13 | 72.07 | $25.38 | — |
| 2023-12-12 | 67.38 | $24.97 | — |
| 2023-12-11 | 67.38 | $24.97 | 4800 |
| 2023-12-08 | 64.21 | $24.73 | 1100 |
| 2023-12-07 | 63.07 | $24.65 | 200 |
| 2023-12-06 | 61.92 | $24.57 | 400 |
| 2023-12-05 | 62.62 | $24.60 | — |
| 2023-12-04 | 66.89 | $24.78 | 100 |
| 2023-12-01 | 66.77 | $24.77 | 100 |
| 2023-11-30 | 63.92 | $24.54 | — |
| 2023-11-29 | 60.56 | $24.30 | 100 |
| 2023-11-28 | 59.67 | $24.24 | — |
| 2023-11-27 | 59.67 | $24.24 | 100 |
| 2023-11-24 | 61.34 | $24.32 | — |
| 2023-11-22 | 60.29 | $24.24 | 100 |
| 2023-11-21 | 58.96 | $24.14 | 1600 |
| 2023-11-20 | 59.72 | $24.18 | 100 |
| 2023-11-17 | 58.83 | $24.11 | 100 |
| 2023-11-16 | 57.31 | $23.99 | — |
| 2023-11-15 | 58.16 | $24.04 | 100 |
| 2023-11-14 | 56.57 | $23.91 | — |
| 2023-11-13 | 49.72 | $23.42 | — |
| 2023-11-10 | 50.33 | $23.46 | 100 |
| 2023-11-09 | 46.04 | $23.19 | — |
| 2023-11-08 | 49.34 | $23.41 | — |
| 2023-11-07 | 49.80 | $23.44 | 549 |
| 2023-11-06 | 51.17 | $23.53 | — |
| 2023-11-03 | 52.85 | $23.64 | — |
| 2023-11-02 | 49.56 | $23.41 | 100 |
| 2023-11-01 | 42.22 | $22.97 | 2600 |
| 2023-10-31 | 39.76 | $22.84 | — |
| 2023-10-30 | 35.76 | $22.64 | — |
| 2023-10-27 | 30.51 | $22.40 | 100 |
| 2023-10-26 | 34.16 | $22.73 | — |
| 2023-10-25 | 33.70 | $22.71 | 100 |
| 2023-10-24 | 35.83 | $22.89 | 100 |
| 2023-10-23 | 31.98 | $22.72 | — |
| 2023-10-20 | 34.27 | $22.92 | — |
| 2023-10-19 | 37.19 | $23.15 | 100 |
| 2023-10-18 | 40.62 | $23.39 | — |
| 2023-10-17 | 45.06 | $23.66 | — |
| 2023-10-16 | 43.99 | $23.61 | 100 |
| 2023-10-13 | 37.72 | $23.34 | 100 |
| 2023-10-12 | 37.47 | $23.33 | — |
| 2023-10-11 | 40.68 | $23.54 | — |
| 2023-10-10 | 40.45 | $23.53 | — |
| 2023-10-09 | 36.71 | $23.37 | 11800 |
| 2023-10-06 | 32.43 | $23.20 | — |
| 2023-10-05 | 27.20 | $23.01 | 400 |
| 2023-10-04 | 28.41 | $23.12 | 100 |
| 2023-10-03 | 26.43 | $23.05 | 100 |
| 2023-10-02 | 29.05 | $23.29 | 100 |
| 2023-09-29 | 32.34 | $23.55 | 100 |
| 2023-09-28 | 33.73 | $23.65 | 100 |
| 2023-09-27 | 30.90 | $23.55 | — |
| 2023-09-26 | 31.28 | $23.58 | 100 |
| 2023-09-25 | 38.69 | $24.07 | 400 |
| 2023-09-22 | 37.25 | $24.02 | 800 |
| 2023-09-21 | 38.63 | $24.10 | — |
| 2023-09-20 | 44.95 | $24.42 | — |
| 2023-09-19 | 46.77 | $24.50 | — |
| 2023-09-18 | 48.40 | $24.57 | — |
| 2023-09-15 | 48.40 | $24.57 | — |
| 2023-09-14 | 53.44 | $24.78 | — |
| 2023-09-13 | 46.95 | $24.52 | — |
| 2023-09-12 | 47.92 | $24.56 | — |
| 2023-09-11 | 48.16 | $24.57 | 100 |
| 2023-09-08 | 46.91 | $24.52 | 100 |
| 2023-09-07 | 46.17 | $24.49 | 100 |
| 2023-09-06 | 46.37 | $24.50 | — |
| 2023-09-05 | 48.20 | $24.59 | 400 |
| 2023-09-01 | 53.56 | $24.83 | 900 |
| 2023-08-31 | 52.08 | $24.76 | 1400 |
| 2023-08-30 | 53.71 | $24.83 | — |
| 2023-08-29 | 52.91 | $24.79 | 100 |
| 2023-08-28 | 48.26 | $24.57 | 2248 |
| 2023-08-25 | 44.98 | $24.43 | — |
| 2023-08-24 | 42.51 | $24.33 | — |
| 2023-08-23 | 45.21 | $24.47 | 300 |
| 2023-08-22 | 41.69 | $24.33 | 200 |
| 2023-08-21 | 44.40 | $24.47 | 2 |
| 2023-08-18 | 44.60 | $24.48 | — |
| 2023-08-17 | 44.13 | $24.46 | — |
| 2023-08-16 | 45.98 | $24.56 | — |
| 2023-08-15 | 48.92 | $24.71 | 100 |
| 2023-08-14 | 55.41 | $25.00 | 1200 |
| 2023-08-11 | 55.41 | $25.00 | 1312 |
| 2023-08-10 | 54.28 | $24.94 | 400 |
| 2023-08-09 | 54.72 | $24.96 | 2900 |
| 2023-08-08 | 56.68 | $25.05 | 207 |
| 2023-08-07 | 59.86 | $25.19 | 1232 |
| 2023-08-04 | 55.46 | $24.93 | — |
| 2023-08-03 | 59.01 | $25.08 | 2100 |
| 2023-08-02 | 61.50 | $25.18 | 147 |
| 2023-08-01 | 67.17 | $25.39 | 102 |
| 2023-07-31 | 68.02 | $25.42 | 13000 |
| 2023-07-28 | 67.76 | $25.40 | 100 |
| 2023-07-27 | 66.20 | $25.28 | 100 |
| 2023-07-26 | 69.66 | $25.41 | 100 |
| 2023-07-25 | 69.66 | $25.41 | 100 |
| 2023-07-24 | 69.92 | $25.42 | 1100 |
| 2023-07-21 | 68.61 | $25.30 | 500 |
| 2023-07-20 | 67.27 | $25.18 | — |
| 2023-07-19 | 65.75 | $25.05 | — |
| 2023-07-18 | 64.05 | $24.91 | — |
| 2023-07-17 | 61.87 | $24.74 | 2117 |
| 2023-07-14 | 61.21 | $24.69 | 1105 |
| 2023-07-13 | 63.72 | $24.81 | — |
| 2023-07-12 | 62.38 | $24.70 | — |
| 2023-07-11 | 61.39 | $24.62 | 2709 |
| 2023-07-10 | 58.27 | $24.38 | 401 |
| 2023-07-07 | 56.16 | $24.23 | — |
| 2023-07-06 | 56.89 | $24.27 | 800 |
| 2023-07-05 | 61.62 | $24.52 | — |
| 2023-07-03 | 64.05 | $24.64 | — |
| 2023-06-30 | 63.25 | $24.57 | 101 |
| 2023-06-29 | 60.49 | $24.34 | 100 |
| 2023-06-28 | 57.75 | $24.13 | — |
| 2023-06-27 | 60.21 | $24.26 | — |
| 2023-06-26 | 57.42 | $24.05 | — |
| 2023-06-23 | 55.59 | $23.92 | 100 |
| 2023-06-22 | 58.73 | $24.09 | — |
| 2023-06-21 | 60.64 | $24.19 | — |
| 2023-06-20 | 61.59 | $24.24 | — |
| 2023-06-16 | 65.92 | $24.46 | — |
| 2023-06-15 | 65.92 | $24.46 | 100 |
| 2023-06-14 | 62.93 | $24.18 | 100 |
| 2023-06-13 | 64.86 | $24.28 | 100 |
| 2023-06-12 | 62.56 | $24.07 | — |
| 2023-06-09 | 61.78 | $24.00 | 100 |
| 2023-06-08 | 62.49 | $24.04 | — |
| 2023-06-07 | 62.07 | $24.00 | 2100 |
| 2023-06-06 | 61.15 | $23.91 | 100 |
| 2023-06-05 | 60.23 | $23.82 | — |
| 2023-06-02 | 61.93 | $23.93 | 500 |
| 2023-06-01 | 56.64 | $23.43 | 304 |
| 2023-05-31 | 55.22 | $23.31 | 200 |
| 2023-05-30 | 56.99 | $23.43 | 101 |
| 2023-05-26 | 58.63 | $23.54 | — |
| 2023-05-25 | 56.35 | $23.33 | — |
| 2023-05-24 | 57.35 | $23.40 | 100 |
| 2023-05-23 | 61.03 | $23.65 | — |
| 2023-05-22 | 63.18 | $23.79 | 500 |
| 2023-05-19 | 63.79 | $23.83 | 100 |
| 2023-05-18 | 63.79 | $23.83 | 100 |
| 2023-05-17 | 63.07 | $23.74 | 230 |
| 2023-05-16 | 60.74 | $23.46 | — |
| 2023-05-15 | 64.90 | $23.76 | — |
| 2023-05-12 | 64.44 | $23.70 | 100 |
| 2023-05-11 | 64.36 | $23.69 | — |
| 2023-05-10 | 65.80 | $23.80 | — |
| 2023-05-09 | 66.05 | $23.82 | 215 |
| 2023-05-08 | 67.16 | $23.91 | — |
| 2023-05-05 | 67.52 | $23.94 | — |
| 2023-05-04 | 65.29 | $23.56 | — |
| 2023-05-03 | 67.86 | $23.78 | — |
| 2023-05-02 | 70.50 | $24.00 | 100 |
| 2023-05-01 | 74.63 | $24.33 | — |
| 2023-04-28 | 74.59 | $24.32 | — |
| 2023-04-27 | 73.75 | $24.12 | — |
| 2023-04-26 | 72.44 | $23.82 | — |
| 2023-04-25 | 75.90 | $24.11 | — |
| 2023-04-24 | 79.51 | $24.40 | — |
| 2023-04-21 | 79.35 | $24.35 | 100 |
| 2023-04-20 | 79.32 | $24.34 | 100 |
| 2023-04-19 | 80.58 | $24.45 | — |
| 2023-04-18 | 81.14 | $24.50 | — |
| 2023-04-17 | 81.06 | $24.47 | — |
| 2023-04-14 | 80.80 | $24.36 | 101 |
| 2023-04-13 | 81.19 | $24.40 | — |
| 2023-04-12 | 80.81 | $24.23 | — |
| 2023-04-11 | 81.54 | $24.31 | 100 |
| 2023-04-10 | 81.26 | $24.17 | 100 |
| 2023-04-06 | 81.10 | $24.09 | 100 |
| 2023-04-05 | 81.10 | $24.09 | 200 |
| 2023-04-04 | 80.91 | $23.98 | — |
| 2023-04-03 | 82.62 | $24.21 | — |
| 2023-03-31 | 82.39 | $24.06 | 100 |
| 2023-03-30 | 81.95 | $23.77 | 100 |
| 2023-03-29 | 81.80 | $23.67 | 100 |
| 2023-03-28 | 81.39 | $23.39 | 200 |
| 2023-03-27 | 81.36 | $23.37 | 102 |
| 2023-03-24 | 81.06 | $23.15 | 1100 |
| 2023-03-23 | 80.89 | $23.02 | 140 |
| 2023-03-22 | 81.93 | $23.21 | 100 |
| 2023-03-21 | 84.15 | $23.62 | 100 |
| 2023-03-20 | 83.91 | $23.38 | 242 |
| 2023-03-17 | 83.58 | $23.05 | — |
| 2023-03-16 | 85.59 | $23.45 | 10 |
| 2023-03-15 | 85.33 | $23.14 | — |
| 2023-03-14 | 87.12 | $23.51 | — |
| 2023-03-13 | 86.93 | $23.24 | 301 |
| 2023-03-10 | 87.79 | $23.43 | 500 |
| 2023-03-09 | 89.34 | $23.78 | 101 |
| 2023-03-08 | 91.54 | $24.28 | — |
| 2023-03-07 | 91.54 | $24.28 | 100 |
| 2023-03-06 | 93.32 | $24.71 | 106 |
| 2023-03-03 | 93.44 | $24.74 | 100 |
| 2023-03-02 | 93.36 | $24.47 | — |
| 2023-03-01 | 93.33 | $24.33 | 300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.24
2026-07-17
Close Price
$35.51
Vol: 12400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -25.24 | $35.51 | 12400 |
| 2026-07-16 | 0.00 | $35.77 | 367043 |
| 2026-07-15 | -20.00 | $35.54 | 20732 |
| 2026-07-14 | -12.38 | $35.62 | 16633 |
| 2026-07-13 | -0.95 | $35.74 | 12800 |
| 2026-07-10 | -0.85 | $35.74 | 7339 |
| 2026-07-09 | -15.65 | $35.55 | 22900 |
| 2026-07-08 | -37.07 | $35.30 | 80000 |
| 2026-07-07 | -4.31 | $35.68 | 418400 |
| 2026-07-06 | -1.92 | $35.59 | 19631 |
| 2026-07-02 | 0.00 | $35.57 | 25300 |
| 2026-07-01 | -20.83 | $35.33 | 20715 |
| 2026-06-30 | -40.66 | $35.11 | 24515 |
| 2026-06-29 | -35.16 | $35.16 | 19600 |
| 2026-06-26 | -25.27 | $35.25 | 16100 |
| 2026-06-25 | -39.56 | $35.12 | 70316 |
| 2026-06-24 | -64.84 | $34.89 | 10800 |
| 2026-06-23 | -61.54 | $34.92 | 32000 |
| 2026-06-22 | -54.95 | $34.98 | 61500 |
| 2026-06-18 | -63.73 | $34.83 | 23100 |
| 2026-06-17 | -65.79 | $34.73 | 32200 |
| 2026-06-16 | -18.42 | $35.27 | 25900 |
| 2026-06-15 | -14.04 | $35.32 | 15727 |
| 2026-06-12 | -20.35 | $35.24 | 17900 |
| 2026-06-11 | -44.25 | $34.97 | 35340 |
| 2026-06-10 | -73.45 | $34.64 | 32632 |
| 2026-06-09 | -37.82 | $35.02 | 55024 |
| 2026-06-08 | -50.42 | $34.87 | 16033 |
| 2026-06-05 | -47.06 | $34.91 | 14147 |
| 2026-06-04 | -1.67 | $35.45 | 16400 |
| 2026-06-03 | -16.67 | $35.17 | 12725 |
| 2026-06-02 | -1.77 | $35.33 | 25600 |
| 2026-06-01 | -5.84 | $35.27 | 40029 |
| 2026-05-29 | -7.30 | $35.25 | 35000 |
| 2026-05-28 | -7.59 | $35.24 | 112528 |
| 2026-05-27 | -3.80 | $35.22 | 15368 |
| 2026-05-26 | -0.66 | $35.20 | 17643 |
| 2026-05-22 | -6.72 | $34.95 | 17000 |
| 2026-05-21 | -7.14 | $34.70 | 23507 |
| 2026-05-20 | -12.21 | $34.62 | 15645 |
| 2026-05-19 | -32.06 | $34.36 | 11048 |
| 2026-05-18 | -19.85 | $34.52 | 29000 |
| 2026-05-15 | -31.30 | $34.37 | 24522 |
| 2026-05-14 | -6.87 | $34.69 | 23000 |
| 2026-05-13 | -6.72 | $34.59 | 20018 |
| 2026-05-12 | -11.26 | $34.51 | 23017 |
| 2026-05-11 | -9.21 | $34.54 | 15134 |
| 2026-05-08 | -10.16 | $34.49 | 15607 |
| 2026-05-07 | -18.72 | $34.33 | 72241 |
| 2026-05-06 | -1.60 | $34.65 | 16533 |
| 2026-05-05 | -4.32 | $34.36 | 15500 |
| 2026-05-04 | -16.67 | $34.01 | 21900 |
| 2026-05-01 | -8.09 | $34.21 | 20442 |
| 2026-04-30 | -0.78 | $34.30 | 15148 |
| 2026-04-29 | -5.50 | $33.81 | 24400 |
| 2026-04-28 | -7.91 | $33.73 | 13027 |
| 2026-04-27 | -5.63 | $33.77 | 20100 |
| 2026-04-24 | -6.34 | $33.75 | 27549 |
| 2026-04-23 | -8.10 | $33.70 | 28300 |
| 2026-04-22 | -11.97 | $33.59 | 39800 |
| 2026-04-21 | -13.38 | $33.55 | 35246 |
| 2026-04-20 | -4.98 | $33.76 | 17600 |
| 2026-04-17 | -3.56 | $33.80 | 20200 |
| 2026-04-16 | -1.26 | $33.44 | 36500 |
| 2026-04-15 | -2.65 | $33.29 | 21600 |
| 2026-04-14 | -0.89 | $33.33 | 18116 |
| 2026-04-13 | -2.80 | $33.17 | 60900 |
| 2026-04-10 | -14.95 | $32.91 | 18949 |
| 2026-04-09 | -2.34 | $33.18 | 23627 |
| 2026-04-08 | 0.00 | $33.05 | 202408 |
| 2026-04-07 | -43.07 | $32.24 | 32800 |
| 2026-04-06 | -42.08 | $32.26 | 29745 |
| 2026-04-02 | -51.49 | $32.07 | 15649 |
| 2026-04-01 | -59.66 | $32.03 | 37500 |
| 2026-03-31 | -70.63 | $31.83 | 36600 |
| 2026-03-30 | -96.43 | $31.18 | 31200 |
| 2026-03-27 | -98.53 | $31.19 | 37546 |
| 2026-03-26 | -96.61 | $31.61 | 28640 |
| 2026-03-25 | -80.93 | $31.98 | 33242 |
| 2026-03-24 | -85.17 | $31.88 | 65600 |
| 2026-03-23 | -83.47 | $31.92 | 301800 |
| 2026-03-20 | -93.64 | $31.68 | 39532 |
| 2026-03-19 | -92.12 | $32.02 | 51615 |
| 2026-03-18 | -100.00 | $32.05 | 150200 |
| 2026-03-17 | -81.76 | $32.50 | 64903 |
| 2026-03-16 | -82.35 | $32.49 | 53200 |
| 2026-03-13 | -99.41 | $32.20 | 98843 |
| 2026-03-12 | -99.45 | $32.22 | 997000 |
| 2026-03-11 | -71.43 | $32.73 | 27739 |
| 2026-03-10 | -67.58 | $32.80 | 155300 |
| 2026-03-09 | -61.54 | $32.91 | 32523 |
| 2026-03-06 | -84.03 | $32.82 | 575638 |
| 2026-03-05 | -81.13 | $33.17 | 35800 |
| 2026-03-04 | -46.15 | $33.55 | 23045 |
| 2026-03-03 | -57.69 | $33.43 | 27000 |
| 2026-03-02 | -30.77 | $33.79 | 30224 |
| 2026-02-27 | -17.44 | $33.88 | 15322 |
| 2026-02-26 | -23.26 | $33.83 | 25600 |
| 2026-02-25 | -29.89 | $33.77 | 19401 |
| 2026-02-24 | -42.39 | $33.64 | 39400 |
| 2026-02-23 | -59.78 | $33.48 | 27832 |
| 2026-02-20 | -13.89 | $33.88 | 93020 |
| 2026-02-19 | -34.26 | $33.66 | 83700 |
| 2026-02-18 | -21.97 | $33.74 | 45915 |
| 2026-02-17 | -28.21 | $33.59 | 38700 |
| 2026-02-13 | -22.44 | $33.68 | 23900 |
| 2026-02-12 | -37.82 | $33.44 | 33628 |
| 2026-02-11 | -9.09 | $33.87 | 37000 |
| 2026-02-10 | -11.92 | $33.80 | 26000 |
| 2026-02-09 | -3.31 | $33.93 | 20749 |
| 2026-02-06 | -0.68 | $33.92 | 35201 |
| 2026-02-05 | -25.40 | $33.41 | 26706 |
| 2026-02-04 | -8.73 | $33.62 | 30522 |
| 2026-02-03 | -15.08 | $33.54 | 28600 |
| 2026-02-02 | -0.75 | $33.65 | 26800 |
| 2026-01-30 | -9.03 | $33.41 | 16501 |
| 2026-01-29 | -2.58 | $33.51 | 53437 |
| 2026-01-28 | -3.91 | $33.23 | 36000 |
| 2026-01-27 | -7.81 | $33.18 | 23300 |
| 2026-01-26 | -6.25 | $33.20 | 23400 |
| 2026-01-23 | -20.31 | $33.02 | 24601 |
| 2026-01-22 | -7.03 | $33.19 | 21612 |
| 2026-01-21 | -14.78 | $32.98 | 23017 |
| 2026-01-20 | -55.93 | $32.49 | 27325 |
| 2026-01-16 | -10.69 | $33.01 | 22015 |
| 2026-01-15 | -5.93 | $33.07 | 66128 |
| 2026-01-14 | -4.88 | $32.97 | 40119 |
| 2026-01-13 | -14.63 | $32.85 | 37427 |
| 2026-01-12 | -4.96 | $32.95 | 46300 |
| 2026-01-09 | -3.31 | $32.97 | 98333 |
| 2026-01-08 | -9.35 | $32.77 | 21700 |
| 2026-01-07 | -32.41 | $32.52 | 32000 |
| 2026-01-06 | -0.94 | $32.84 | 47948 |
| 2026-01-05 | -7.41 | $32.54 | 37221 |
| 2026-01-02 | -35.71 | $32.24 | 48400 |
| 2025-12-31 | -54.88 | $32.04 | 39400 |
| 2025-12-30 | -21.59 | $32.30 | 29104 |
| 2025-12-29 | -21.59 | $32.30 | 24700 |
| 2025-12-26 | -13.64 | $32.37 | 36000 |
| 2025-12-24 | -14.44 | $32.36 | 16600 |
| 2025-12-23 | -22.41 | $32.23 | 41800 |
| 2025-12-22 | -18.30 | $32.21 | 87600 |
| 2025-12-19 | -27.62 | $31.99 | 95900 |
| 2025-12-18 | -32.12 | $31.87 | 59512 |
| 2025-12-17 | -34.72 | $31.82 | 23537 |
| 2025-12-16 | -28.50 | $31.94 | 47900 |
| 2025-12-15 | -8.29 | $32.33 | 54616 |
| 2025-12-12 | -12.44 | $32.25 | 47611 |
| 2025-12-11 | -1.09 | $32.38 | 63027 |
| 2025-12-10 | -2.98 | $32.19 | 96400 |
| 2025-12-09 | -24.70 | $31.81 | 66512 |
| 2025-12-08 | -21.08 | $31.87 | 37409 |
| 2025-12-05 | -5.42 | $32.13 | 45900 |
| 2025-12-04 | -3.27 | $32.04 | 82719 |
| 2025-12-03 | -2.72 | $31.99 | 69715 |
| 2025-12-02 | -19.01 | $31.71 | 46900 |
| 2025-12-01 | -17.61 | $31.73 | 88200 |
| 2025-11-28 | -1.41 | $31.96 | 35713 |
| 2025-11-26 | -10.45 | $31.76 | 73538 |
| 2025-11-25 | -20.15 | $31.63 | 139521 |
| 2025-11-24 | -57.53 | $31.18 | 62140 |
| 2025-11-21 | -67.81 | $31.03 | 117100 |
| 2025-11-20 | -98.63 | $30.58 | 91613 |
| 2025-11-19 | -91.13 | $30.89 | 206000 |
| 2025-11-18 | -85.37 | $30.97 | 2.9M |
| 2025-11-17 | -91.74 | $31.02 | 23439 |
| 2025-11-14 | -63.46 | $31.36 | 44400 |
| 2025-11-13 | -52.88 | $31.47 | 13326 |
| 2025-11-12 | -21.15 | $31.80 | 10141 |
| 2025-11-11 | -30.77 | $31.70 | 24926 |
| 2025-11-10 | -44.35 | $31.51 | 19100 |
| 2025-11-07 | -60.00 | $31.33 | 18731 |
| 2025-11-06 | -72.13 | $31.14 | 29900 |
| 2025-11-05 | -61.48 | $31.27 | 23326 |
| 2025-11-04 | -78.69 | $31.06 | 29928 |
| 2025-11-03 | -66.39 | $31.21 | 16130 |
| 2025-10-31 | -55.74 | $31.34 | 18200 |
| 2025-10-30 | -56.56 | $31.33 | 31200 |
| 2025-10-29 | -37.70 | $31.56 | 100800 |
| 2025-10-28 | -18.03 | $31.80 | 110144 |
| 2025-10-27 | -0.83 | $31.99 | 138634 |
| 2025-10-24 | -8.11 | $31.82 | 27500 |
| 2025-10-23 | -13.73 | $31.68 | 123742 |
| 2025-10-22 | -25.49 | $31.56 | 90902 |
| 2025-10-21 | -9.80 | $31.72 | 65640 |
| 2025-10-20 | -14.14 | $31.65 | 83226 |
| 2025-10-17 | -45.45 | $31.34 | 82736 |
| 2025-10-16 | -57.58 | $31.22 | 61600 |
| 2025-10-15 | -34.34 | $31.45 | 129300 |
| 2025-10-14 | -49.49 | $31.30 | 16338 |
| 2025-10-13 | -67.68 | $31.12 | 166315 |
| 2025-10-10 | -98.99 | $30.81 | 120200 |
| 2025-10-09 | -50.00 | $31.39 | 16100 |
| 2025-10-08 | -32.50 | $31.53 | 17400 |
| 2025-10-07 | -36.25 | $31.50 | 150000 |
| 2025-10-06 | -23.60 | $31.58 | 81600 |
| 2025-10-03 | -18.28 | $31.62 | 28400 |
| 2025-10-02 | -4.35 | $31.52 | 50200 |
| 2025-10-01 | -3.03 | $31.50 | 35500 |
| 2025-09-30 | -6.74 | $31.45 | 9500 |
| 2025-09-29 | -14.61 | $31.38 | 34900 |
| 2025-09-26 | -21.35 | $31.32 | 48700 |
| 2025-09-25 | -43.82 | $31.12 | 62427 |
| 2025-09-24 | -20.22 | $31.33 | 100900 |
| 2025-09-23 | -16.85 | $31.36 | 36100 |
| 2025-09-22 | -15.12 | $31.35 | 28200 |
| 2025-09-19 | -17.44 | $31.33 | 38620 |
| 2025-09-18 | -16.28 | $31.34 | 98900 |
| 2025-09-17 | -36.05 | $31.17 | 269309 |
| 2025-09-16 | -44.19 | $31.10 | 4.2M |
| 2025-09-15 | -31.40 | $31.21 | 300 |
| 2025-09-12 | -26.74 | $31.25 | 300 |
| 2025-09-11 | -2.27 | $31.46 | 3100 |
| 2025-09-10 | -16.67 | $31.10 | 15742 |
| 2025-09-09 | -26.25 | $30.99 | 238 |
| 2025-09-08 | -30.53 | $30.91 | 609 |
| 2025-09-05 | -24.21 | $30.97 | 8800 |
| 2025-09-04 | -20.54 | $30.97 | 100 |
| 2025-09-03 | -39.29 | $30.76 | 1030 |
| 2025-09-02 | -28.57 | $30.88 | 700 |
| 2025-08-29 | -12.50 | $31.06 | 4500 |
| 2025-08-28 | -5.71 | $31.12 | 714 |
| 2025-08-27 | -5.71 | $31.12 | 6800 |
| 2025-08-26 | -11.43 | $31.04 | 909 |
| 2025-08-25 | -15.00 | $30.99 | 4532 |
| 2025-08-22 | 0.00 | $31.20 | 100 |
| 2025-08-21 | -15.60 | $30.72 | 100 |
| 2025-08-20 | -4.59 | $30.84 | 847 |
| 2025-08-19 | -9.35 | $30.77 | 428 |
| 2025-08-18 | -17.76 | $30.68 | 200 |
| 2025-08-15 | -13.08 | $30.73 | 200 |
| 2025-08-14 | -6.54 | $30.80 | 300 |
| 2025-08-13 | 0.00 | $30.87 | 214 |
| 2025-08-12 | -1.20 | $30.62 | 2445 |
| 2025-08-11 | -45.78 | $30.25 | 300 |
| 2025-08-08 | -36.14 | $30.33 | — |
| 2025-08-07 | -56.63 | $30.16 | 6000 |
| 2025-08-06 | -54.22 | $30.18 | 6500 |
| 2025-08-05 | -50.60 | $30.21 | 5219 |
| 2025-08-04 | -46.99 | $30.24 | 1632 |
| 2025-08-01 | -91.57 | $29.87 | 600 |
| 2025-07-31 | -56.25 | $30.18 | 616 |
| 2025-07-30 | -46.25 | $30.26 | 912 |
| 2025-07-29 | -26.25 | $30.42 | 1740 |
| 2025-07-28 | -20.00 | $30.47 | 2024 |
| 2025-07-25 | -3.53 | $30.60 | 441 |
| 2025-07-24 | -11.11 | $30.53 | 7047 |
| 2025-07-23 | 0.00 | $30.57 | 3200 |
| 2025-07-22 | -15.79 | $30.37 | 1600 |
| 2025-07-21 | -39.29 | $30.08 | 2517 |
| 2025-07-18 | -29.10 | $30.13 | 2500 |
| 2025-07-17 | -26.12 | $30.17 | 214 |
| 2025-07-16 | -41.04 | $29.97 | 4609 |
| 2025-07-15 | -46.27 | $29.90 | 6208 |
| 2025-07-14 | -18.66 | $30.27 | 700 |
| 2025-07-11 | -19.40 | $30.26 | 300 |
| 2025-07-10 | -3.73 | $30.47 | 4400 |
| 2025-07-09 | -12.98 | $30.32 | 3637 |
| 2025-07-08 | -17.56 | $30.26 | 4317 |
| 2025-07-07 | -19.85 | $30.23 | 7642 |
| 2025-07-03 | 0.00 | $30.49 | 210 |
| 2025-07-02 | -1.60 | $30.34 | 900 |
| 2025-07-01 | -4.00 | $30.31 | 12545 |
| 2025-06-30 | 0.00 | $30.07 | 4023 |
| 2025-06-27 | 0.00 | $29.89 | 4400 |
| 2025-06-26 | 0.00 | $29.80 | 3620 |
| 2025-06-25 | -19.80 | $29.57 | 160302 |
| 2025-06-24 | -0.99 | $29.76 | 4419 |
| 2025-06-23 | -18.45 | $29.46 | 1200 |
| 2025-06-20 | -41.75 | $29.22 | 3230 |
| 2025-06-18 | -39.81 | $29.24 | 4800 |
| 2025-06-17 | -43.69 | $29.20 | 606 |
| 2025-06-16 | -19.42 | $29.45 | 800 |
| 2025-06-13 | -29.13 | $29.35 | 27900 |
| 2025-06-12 | 0.00 | $29.65 | 1423 |
| 2025-06-11 | -9.18 | $29.51 | 201 |
| 2025-06-10 | -1.02 | $29.59 | — |
| 2025-06-09 | -17.35 | $29.43 | 2117 |
| 2025-06-06 | -14.04 | $29.44 | 511 |
| 2025-06-05 | -42.98 | $29.11 | 3934 |
| 2025-06-04 | -34.40 | $29.17 | 5513 |
| 2025-06-03 | -27.66 | $29.21 | 5300 |
| 2025-06-02 | -39.72 | $29.04 | 500 |
| 2025-05-30 | -45.39 | $28.96 | 1126 |
| 2025-05-29 | -44.37 | $28.93 | 339 |
| 2025-05-28 | -41.58 | $28.81 | 735 |
| 2025-05-27 | -28.95 | $29.05 | 300 |
| 2025-05-23 | -51.58 | $28.62 | 1800 |
| 2025-05-22 | -47.37 | $28.70 | 500 |
| 2025-05-21 | -39.47 | $28.85 | 1600 |
| 2025-05-20 | -9.80 | $29.40 | 4300 |
| 2025-05-19 | -0.47 | $29.45 | 38900 |
| 2025-05-16 | 0.00 | $29.40 | 118 |
| 2025-05-15 | 0.00 | $29.14 | 819 |
| 2025-05-14 | -11.81 | $28.82 | 9827 |
| 2025-05-13 | -2.53 | $29.04 | 2200 |
| 2025-05-12 | 0.00 | $29.10 | 3701 |
| 2025-05-09 | -12.18 | $28.46 | — |
| 2025-05-08 | -11.68 | $28.47 | 2723 |
| 2025-05-07 | -8.24 | $28.35 | 100 |
| 2025-05-06 | -13.97 | $28.19 | 100 |
| 2025-05-05 | -6.62 | $28.39 | 2900 |
| 2025-05-02 | -1.84 | $28.52 | 1503 |
| 2025-05-01 | -20.00 | $28.09 | 200 |
| 2025-04-30 | -33.89 | $28.21 | 4300 |
| 2025-04-29 | -36.41 | $28.12 | 800 |
| 2025-04-28 | -41.18 | $27.95 | 10900 |
| 2025-04-25 | -43.70 | $27.86 | 19600 |
| 2025-04-24 | -42.30 | $27.91 | 2104 |
| 2025-04-23 | -49.86 | $27.64 | 5800 |
| 2025-04-22 | -55.74 | $27.43 | 1311 |
| 2025-04-21 | -72.83 | $26.82 | 700 |
| 2025-04-17 | -57.70 | $27.36 | 3200 |
| 2025-04-16 | -60.50 | $27.26 | 1400 |
| 2025-04-15 | -50.42 | $27.62 | 700 |
| 2025-04-14 | -48.18 | $27.70 | 5429 |
| 2025-04-11 | -56.86 | $27.39 | 3100 |
| 2025-04-10 | -67.79 | $27.00 | 2041 |
| 2025-04-09 | -46.50 | $27.76 | 1102 |
| 2025-04-08 | -97.20 | $25.95 | 5830 |
| 2025-04-07 | -94.64 | $26.42 | 1039 |
| 2025-04-04 | -100.00 | $26.67 | 1542 |
| 2025-04-03 | -100.00 | $28.30 | 635 |
| 2025-04-02 | -17.09 | $29.42 | 300 |
| 2025-04-01 | -35.83 | $29.22 | 2142 |
| 2025-03-31 | -33.06 | $29.28 | 347 |
| 2025-03-28 | -71.35 | $28.98 | 3800 |
| 2025-03-27 | -51.89 | $29.34 | 3800 |
| 2025-03-26 | -50.27 | $29.37 | 634 |
| 2025-03-25 | -52.97 | $29.32 | 1829 |
| 2025-03-24 | -48.11 | $29.41 | 24327 |
| 2025-03-21 | -67.57 | $29.05 | 919 |
| 2025-03-20 | -61.62 | $29.16 | 4200 |
| 2025-03-19 | -56.76 | $29.25 | 2538 |
| 2025-03-18 | -65.05 | $29.10 | 6212 |
| 2025-03-17 | -51.08 | $29.36 | 1646 |
| 2025-03-14 | -72.04 | $28.97 | 1110 |
| 2025-03-13 | -100.00 | $28.45 | 5941 |
| 2025-03-12 | -100.00 | $28.69 | 8227 |
| 2025-03-11 | -100.00 | $28.84 | 542 |
| 2025-03-10 | -91.60 | $29.22 | 1800 |
| 2025-03-07 | -64.49 | $29.62 | 1118 |
| 2025-03-06 | -91.59 | $29.33 | 1000 |
| 2025-03-05 | -75.26 | $29.58 | 8100 |
| 2025-03-04 | -100.00 | $29.37 | 3200 |
| 2025-03-03 | -75.47 | $29.91 | 600 |
| 2025-02-28 | -32.08 | $30.14 | 900 |
| 2025-02-27 | -100.00 | $29.78 | 1100 |
| 2025-02-26 | -88.24 | $29.86 | 716 |
| 2025-02-25 | -58.82 | $30.01 | 8910 |
| 2025-02-24 | -78.43 | $29.91 | 16247 |
| 2025-02-21 | -78.43 | $29.91 | 4520 |
| 2025-02-20 | -11.76 | $30.25 | 400 |
| 2025-02-19 | 0.00 | $30.31 | 800 |
| 2025-02-18 | 0.00 | $30.22 | 11024 |
| 2025-02-14 | -38.46 | $30.01 | 231 |
| 2025-02-13 | -18.84 | $30.08 | 4527 |
| 2025-02-12 | -39.33 | $29.86 | 33700 |
| 2025-02-11 | -14.39 | $30.02 | 6400 |
| 2025-02-10 | -21.66 | $29.87 | 5900 |
| 2025-02-07 | -24.12 | $29.80 | — |
| 2025-02-06 | -14.12 | $29.97 | — |
| 2025-02-05 | -8.82 | $30.06 | 713 |
| 2025-02-04 | -21.18 | $29.85 | 3300 |
| 2025-02-03 | -19.41 | $29.88 | 2600 |
| 2025-01-31 | -15.29 | $29.95 | 300 |
| 2025-01-30 | -2.35 | $30.17 | 5524 |
| 2025-01-29 | -16.17 | $29.91 | 1331 |
| 2025-01-28 | -14.37 | $29.94 | 11445 |
| 2025-01-27 | 0.00 | $30.18 | 460400 |
| 2025-01-24 | -5.16 | $29.98 | 7113 |
| 2025-01-23 | -1.29 | $30.04 | 5500 |
| 2025-01-22 | -12.26 | $29.87 | 4816 |
| 2025-01-21 | 0.00 | $30.06 | 46500 |
| 2025-01-17 | -4.00 | $29.69 | 16000 |
| 2025-01-16 | -2.83 | $29.52 | 17900 |
| 2025-01-15 | -42.36 | $29.32 | 144 |
| 2025-01-14 | -65.28 | $28.99 | 107 |
| 2025-01-13 | -81.41 | $28.78 | 430 |
| 2025-01-10 | -98.73 | $28.51 | 108 |
| 2025-01-08 | -73.53 | $28.94 | 210 |
| 2025-01-07 | -77.22 | $28.90 | 220 |
| 2025-01-06 | -80.00 | $28.88 | 300 |
| 2025-01-03 | -77.07 | $28.96 | 100 |
| 2025-01-02 | -88.89 | $28.73 | 300 |
| 2024-12-31 | -87.89 | $28.76 | 204 |
| 2024-12-30 | -90.83 | $28.71 | 300 |
| 2024-12-27 | -81.30 | $28.98 | 223 |
| 2024-12-26 | -74.81 | $29.15 | 148 |
| 2024-12-24 | -77.10 | $29.09 | 600 |
| 2024-12-23 | -84.73 | $28.89 | 726 |
| 2024-12-20 | -88.17 | $28.80 | 1900 |
| 2024-12-19 | -100.00 | $28.49 | 743 |
| 2024-12-18 | -100.00 | $28.58 | 2400 |
| 2024-12-17 | -96.77 | $29.31 | 3926 |
| 2024-12-16 | -100.00 | $29.64 | 900 |
| 2024-12-13 | -99.22 | $29.84 | 700 |
| 2024-12-12 | -100.00 | $29.93 | 3040 |
| 2024-12-11 | -100.00 | $30.02 | 127 |
| 2024-12-10 | -92.66 | $30.10 | 1100 |
| 2024-12-09 | -75.23 | $30.29 | 119 |
| 2024-12-06 | -61.47 | $30.44 | — |
| 2024-12-05 | -52.29 | $30.54 | 100 |
| 2024-12-04 | -42.20 | $30.65 | 2700 |
| 2024-12-03 | -26.90 | $30.72 | 600 |
| 2024-12-02 | -13.14 | $30.88 | 612 |
| 2024-11-29 | -3.43 | $31.05 | 1307 |
| 2024-11-27 | -3.05 | $30.95 | 300 |
| 2024-11-26 | -0.62 | $30.97 | 2900 |
| 2024-11-25 | -1.85 | $30.95 | 2400 |
| 2024-11-22 | 0.00 | $30.74 | 545 |
| 2024-11-21 | -10.16 | $30.51 | 128 |
| 2024-11-20 | -37.50 | $30.16 | 528 |
| 2024-11-19 | -41.41 | $30.11 | 1500 |
| 2024-11-18 | -29.69 | $30.26 | 1515 |
| 2024-11-15 | -39.84 | $30.13 | 1134 |
| 2024-11-14 | -28.91 | $30.27 | 9700 |
| 2024-11-13 | -17.97 | $30.41 | 200 |
| 2024-11-12 | -20.31 | $30.38 | 632 |
| 2024-11-11 | 0.00 | $30.64 | 100 |
| 2024-11-08 | 0.00 | $30.56 | 300 |
| 2024-11-07 | -2.78 | $30.41 | 131 |
| 2024-11-06 | 0.00 | $30.44 | 2000 |
| 2024-11-05 | -71.70 | $29.66 | 100 |
| 2024-11-04 | -100.00 | $29.36 | 100 |
| 2024-11-01 | -100.00 | $29.42 | 100 |
| 2024-10-31 | -100.00 | $29.45 | 201 |
| 2024-10-30 | -96.15 | $29.67 | 100 |
| 2024-10-29 | -93.59 | $29.69 | 1000 |
| 2024-10-28 | -73.08 | $29.85 | 227 |
| 2024-10-25 | -92.31 | $29.70 | — |
| 2024-10-24 | -67.95 | $29.89 | — |
| 2024-10-23 | -60.26 | $29.95 | 1600 |
| 2024-10-22 | -42.35 | $30.06 | 200 |
| 2024-10-21 | -35.29 | $30.12 | 1010 |
| 2024-10-18 | -2.35 | $30.40 | 400 |
| 2024-10-17 | -3.53 | $30.39 | 131 |
| 2024-10-16 | 0.00 | $30.42 | 1100 |
| 2024-10-15 | -22.09 | $30.19 | 100 |
| 2024-10-14 | 0.00 | $30.38 | 600 |
| 2024-10-11 | -1.49 | $30.17 | 4822 |
| 2024-10-10 | -16.44 | $29.90 | 100 |
| 2024-10-09 | 0.00 | $30.02 | 5000 |
| 2024-10-08 | -13.19 | $29.75 | 1500 |
| 2024-10-07 | -18.06 | $29.68 | 100 |
| 2024-10-04 | -4.17 | $29.88 | 100 |
| 2024-10-03 | -18.75 | $29.67 | 1004 |
| 2024-10-02 | -9.72 | $29.80 | 941 |
| 2024-10-01 | -9.03 | $29.81 | 100 |
| 2024-09-30 | 0.00 | $29.94 | 827 |
| 2024-09-27 | -2.86 | $29.86 | 100 |
| 2024-09-26 | -10.00 | $29.76 | 500 |
| 2024-09-25 | -23.57 | $29.57 | 506 |
| 2024-09-24 | 0.00 | $29.90 | 4600 |
| 2024-09-23 | 0.00 | $29.86 | 6100 |
| 2024-09-20 | -3.88 | $29.74 | 900 |
| 2024-09-19 | 0.00 | $29.79 | 100 |
| 2024-09-18 | -15.70 | $29.52 | 216 |
| 2024-09-17 | -11.57 | $29.57 | 10123 |
| 2024-09-16 | 0.00 | $29.57 | 403 |
| 2024-09-13 | -19.23 | $29.33 | 2700 |
| 2024-09-12 | -42.86 | $29.08 | 7439 |
| 2024-09-11 | -46.56 | $28.92 | 22108 |
| 2024-09-10 | -37.50 | $28.93 | 4900 |
| 2024-09-09 | -34.43 | $28.90 | 1614 |
| 2024-09-06 | -50.27 | $28.61 | 7300 |
| 2024-09-05 | -33.33 | $28.92 | 3240 |
| 2024-09-04 | -16.90 | $29.16 | 1600 |
| 2024-09-03 | -16.74 | $29.16 | 5603 |
| 2024-08-30 | 0.00 | $29.53 | 9827 |
| 2024-08-29 | -3.50 | $29.23 | 3211 |
| 2024-08-28 | -2.15 | $29.12 | 1600 |
| 2024-08-27 | 0.00 | $29.16 | 4700 |
| 2024-08-26 | 0.00 | $29.14 | — |
| 2024-08-23 | 0.00 | $29.13 | 1245 |
| 2024-08-22 | -5.23 | $28.75 | 100 |
| 2024-08-21 | 0.00 | $28.83 | 740 |
| 2024-08-20 | -5.48 | $28.68 | 1601 |
| 2024-08-19 | 0.00 | $28.76 | 1900 |
| 2024-08-16 | -7.86 | $28.59 | 208 |
| 2024-08-15 | -15.71 | $28.48 | 100 |
| 2024-08-14 | -34.29 | $28.22 | 100 |
| 2024-08-13 | -47.14 | $28.04 | 5811 |
| 2024-08-12 | -70.00 | $27.72 | 442 |
| 2024-08-09 | -60.00 | $27.86 | — |
| 2024-08-08 | -63.57 | $27.81 | 135 |
| 2024-08-07 | -97.14 | $27.34 | 100 |
| 2024-08-06 | -81.43 | $27.56 | 1600 |
| 2024-08-05 | -95.24 | $27.30 | 324 |
| 2024-08-02 | -50.00 | $27.94 | 100 |
| 2024-08-01 | -21.05 | $28.38 | 422 |
| 2024-07-31 | 0.00 | $28.70 | 100 |
| 2024-07-30 | -2.72 | $28.54 | 100 |
| 2024-07-29 | -10.88 | $28.42 | 100 |
| 2024-07-26 | -9.52 | $28.44 | 513 |
| 2024-07-25 | -34.69 | $28.07 | 707 |
| 2024-07-24 | -43.54 | $27.94 | 5740 |
| 2024-07-23 | -32.65 | $28.10 | 100 |
| 2024-07-22 | -24.49 | $28.22 | 134 |
| 2024-07-19 | -36.05 | $28.05 | 109 |
| 2024-07-18 | -19.05 | $28.30 | 100 |
| 2024-07-17 | -4.08 | $28.52 | 400 |
| 2024-07-16 | 0.00 | $28.48 | 200 |
| 2024-07-15 | -7.55 | $28.00 | 500 |
| 2024-07-12 | -12.26 | $27.95 | 607 |
| 2024-07-11 | 0.00 | $27.76 | 700 |
| 2024-07-10 | -4.08 | $27.49 | 100 |
| 2024-07-09 | -57.14 | $27.23 | 100 |
| 2024-07-08 | -55.10 | $27.24 | 207 |
| 2024-07-05 | -67.35 | $27.18 | 100 |
| 2024-07-03 | -55.10 | $27.24 | 249 |
| 2024-07-02 | -67.35 | $27.18 | 1039 |
| 2024-07-01 | -81.63 | $27.11 | 100 |
| 2024-06-28 | -57.14 | $27.23 | 10400 |
| 2024-06-27 | -71.15 | $27.14 | 100 |
| 2024-06-26 | -52.38 | $27.18 | 100 |
| 2024-06-25 | -41.27 | $27.25 | 100 |
| 2024-06-24 | 0.00 | $27.51 | 115 |
| 2024-06-21 | -6.12 | $27.34 | 100 |
| 2024-06-20 | -34.25 | $27.36 | 600 |
| 2024-06-18 | -48.84 | $27.32 | 100 |
| 2024-06-17 | -62.50 | $27.24 | 846 |
| 2024-06-14 | -85.42 | $27.02 | 100 |
| 2024-06-13 | -71.88 | $27.15 | 100 |
| 2024-06-12 | -75.00 | $27.12 | 100 |
| 2024-06-11 | -85.42 | $27.02 | 100 |
| 2024-06-10 | -57.29 | $27.29 | 124 |
| 2024-06-07 | -62.50 | $27.24 | 1216 |
| 2024-06-06 | -58.33 | $27.28 | 100 |
| 2024-06-05 | -56.25 | $27.30 | 306 |
| 2024-06-04 | -69.79 | $27.17 | 1700 |
| 2024-06-03 | -67.71 | $27.19 | 1412 |
| 2024-05-31 | -51.04 | $27.35 | 204 |
| 2024-05-30 | -73.28 | $26.99 | 100 |
| 2024-05-29 | -77.42 | $26.88 | 1800 |
| 2024-05-28 | -54.03 | $27.17 | 100 |
| 2024-05-24 | -37.90 | $27.37 | 100 |
| 2024-05-23 | -45.97 | $27.27 | 3944 |
| 2024-05-22 | -18.55 | $27.61 | — |
| 2024-05-21 | -8.06 | $27.74 | 100 |
| 2024-05-20 | -9.68 | $27.72 | 521 |
| 2024-05-17 | 0.00 | $27.82 | 100 |
| 2024-05-16 | -1.50 | $27.80 | 100 |
| 2024-05-15 | 0.00 | $27.82 | 100 |
| 2024-05-14 | 0.00 | $27.60 | 200 |
| 2024-05-13 | -4.24 | $27.46 | 400 |
| 2024-05-10 | 0.00 | $27.50 | — |
| 2024-05-09 | 0.00 | $27.38 | — |
| 2024-05-08 | 0.00 | $27.17 | 100 |
| 2024-05-07 | 0.00 | $27.13 | 100 |
| 2024-05-06 | -37.17 | $27.04 | 200 |
| 2024-05-03 | -51.33 | $26.88 | 100 |
| 2024-05-02 | -68.14 | $26.69 | 1100 |
| 2024-05-01 | -76.11 | $26.60 | 100 |
| 2024-04-30 | -71.31 | $26.68 | — |
| 2024-04-29 | -47.54 | $26.97 | 100 |
| 2024-04-26 | -64.47 | $26.87 | 100 |
| 2024-04-25 | -65.13 | $26.86 | 100 |
| 2024-04-24 | -61.18 | $26.92 | 100 |
| 2024-04-23 | -66.45 | $26.84 | 100 |
| 2024-04-22 | -78.95 | $26.65 | 100 |
| 2024-04-19 | -89.47 | $26.49 | 100 |
| 2024-04-18 | -100.00 | $26.33 | 100 |
| 2024-04-17 | -100.00 | $26.33 | 100 |
| 2024-04-16 | -100.00 | $26.40 | 300 |
| 2024-04-15 | -100.00 | $26.50 | 726 |
| 2024-04-12 | -100.00 | $26.62 | 539 |
| 2024-04-11 | -79.00 | $27.06 | 100 |
| 2024-04-10 | -74.00 | $27.11 | 100 |
| 2024-04-09 | -39.00 | $27.46 | 133 |
| 2024-04-08 | -46.00 | $27.39 | 100 |
| 2024-04-05 | -45.00 | $27.40 | 114 |
| 2024-04-04 | -61.00 | $27.24 | — |
| 2024-04-03 | -37.00 | $27.48 | 800 |
| 2024-04-02 | -32.41 | $27.50 | 702 |
| 2024-04-01 | -14.81 | $27.69 | 620 |
| 2024-03-28 | 0.00 | $27.84 | 800 |
| 2024-03-27 | 0.00 | $27.68 | 135 |
| 2024-03-26 | -22.22 | $27.31 | 100 |
| 2024-03-25 | -22.22 | $27.31 | 148 |
| 2024-03-22 | -12.87 | $27.40 | 409 |
| 2024-03-21 | -1.98 | $27.51 | 500 |
| 2024-03-20 | 0.00 | $27.40 | 300 |
| 2024-03-19 | 0.00 | $27.20 | 100 |
| 2024-03-18 | -16.50 | $27.03 | — |
| 2024-03-15 | -22.33 | $26.97 | 13000 |
| 2024-03-14 | -21.36 | $26.98 | 124 |
| 2024-03-13 | -0.80 | $27.19 | 202 |
| 2024-03-12 | 0.00 | $27.20 | 102 |
| 2024-03-11 | -2.21 | $27.09 | 200 |
| 2024-03-08 | -7.35 | $27.02 | 200 |
| 2024-03-07 | 0.00 | $27.12 | 100 |
| 2024-03-06 | -1.68 | $26.93 | 700 |
| 2024-03-05 | -9.82 | $26.77 | 100 |
| 2024-03-04 | 0.00 | $26.88 | 100 |
| 2024-03-01 | 0.00 | $26.84 | 100 |
| 2024-02-29 | 0.00 | $26.67 | 2410 |
| 2024-02-28 | -10.11 | $26.54 | 104 |
| 2024-02-27 | -8.99 | $26.55 | 100 |
| 2024-02-26 | -12.36 | $26.52 | 300 |
| 2024-02-23 | 0.00 | $26.63 | 309 |
| 2024-02-22 | -3.37 | $26.55 | 405 |
| 2024-02-21 | 0.00 | $26.32 | 1814 |
| 2024-02-20 | -16.90 | $26.18 | 529 |
| 2024-02-16 | -11.27 | $26.22 | 100 |
| 2024-02-15 | 0.00 | $26.30 | 100 |
| 2024-02-14 | -25.30 | $26.00 | 2100 |
| 2024-02-13 | -41.76 | $25.83 | 945 |
| 2024-02-12 | -1.10 | $26.20 | 2000 |
| 2024-02-09 | 0.00 | $26.05 | 100 |
| 2024-02-08 | 0.00 | $26.05 | 100 |
| 2024-02-07 | -6.67 | $26.00 | 3100 |
| 2024-02-06 | -15.28 | $25.91 | — |
| 2024-02-05 | -30.56 | $25.80 | 100 |
| 2024-02-02 | 0.00 | $26.02 | 27720 |
| 2024-02-01 | -5.56 | $25.98 | 1800 |
| 2024-01-31 | -33.33 | $25.78 | 100 |
| 2024-01-30 | 0.00 | $26.02 | 100 |
| 2024-01-29 | 0.00 | $25.91 | 125 |
| 2024-01-26 | -3.70 | $25.82 | 49700 |
| 2024-01-25 | 0.00 | $25.83 | 100 |
| 2024-01-24 | -42.00 | $25.59 | — |
| 2024-01-23 | -14.00 | $25.73 | 200 |
| 2024-01-22 | -24.00 | $25.68 | 100 |
| 2024-01-19 | -35.59 | $25.59 | 333 |
| 2024-01-18 | -71.19 | $25.38 | 102 |
| 2024-01-17 | -84.75 | $25.30 | — |
| 2024-01-16 | -61.02 | $25.44 | 100 |
| 2024-01-12 | -32.20 | $25.61 | — |
| 2024-01-11 | -33.90 | $25.60 | 100 |
| 2024-01-10 | -18.07 | $25.65 | 701 |
| 2024-01-09 | -15.73 | $25.66 | 200 |
| 2024-01-08 | 0.00 | $25.80 | — |
| 2024-01-05 | -15.65 | $25.62 | 403 |
| 2024-01-04 | -17.89 | $25.58 | 100 |
| 2024-01-03 | -16.26 | $25.60 | — |
| 2024-01-02 | 0.00 | $25.80 | 900 |
| 2023-12-29 | -4.27 | $25.69 | 521 |
| 2023-12-28 | 0.00 | $25.74 | 100 |
| 2023-12-27 | -2.08 | $25.71 | 100 |
| 2023-12-26 | -3.33 | $25.69 | 2905 |
| 2023-12-22 | -13.33 | $25.54 | 300 |
| 2023-12-21 | -20.67 | $25.43 | 100 |
| 2023-12-20 | -35.33 | $25.21 | 100 |
| 2023-12-19 | 0.00 | $25.74 | 2200 |
| 2023-12-18 | -5.88 | $25.57 | 1233 |
| 2023-12-15 | -6.45 | $25.56 | 2218 |
| 2023-12-14 | 0.00 | $25.66 | 700 |
| 2023-12-13 | 0.00 | $25.38 | — |
| 2023-12-12 | 0.00 | $24.97 | — |
| 2023-12-11 | 0.00 | $24.97 | 4800 |
| 2023-12-08 | -3.68 | $24.73 | 1100 |
| 2023-12-07 | -8.18 | $24.65 | 200 |
| 2023-12-06 | -13.21 | $24.57 | 400 |
| 2023-12-05 | -11.32 | $24.60 | — |
| 2023-12-04 | 0.00 | $24.78 | 100 |
| 2023-12-01 | 0.00 | $24.77 | 100 |
| 2023-11-30 | 0.00 | $24.54 | — |
| 2023-11-29 | -1.43 | $24.30 | 100 |
| 2023-11-28 | -5.41 | $24.24 | — |
| 2023-11-27 | -4.76 | $24.24 | 100 |
| 2023-11-24 | 0.00 | $24.32 | — |
| 2023-11-22 | 0.00 | $24.24 | 100 |
| 2023-11-21 | -2.25 | $24.14 | 1600 |
| 2023-11-20 | 0.00 | $24.18 | 100 |
| 2023-11-17 | 0.00 | $24.11 | 100 |
| 2023-11-16 | -3.05 | $23.99 | — |
| 2023-11-15 | 0.00 | $24.04 | 100 |
| 2023-11-14 | 0.00 | $23.91 | — |
| 2023-11-13 | -19.05 | $23.42 | — |
| 2023-11-10 | -15.87 | $23.46 | 100 |
| 2023-11-09 | -37.30 | $23.19 | — |
| 2023-11-08 | -19.84 | $23.41 | — |
| 2023-11-07 | -17.46 | $23.44 | 549 |
| 2023-11-06 | -10.32 | $23.53 | — |
| 2023-11-03 | -1.59 | $23.64 | — |
| 2023-11-02 | -19.84 | $23.41 | 100 |
| 2023-11-01 | -54.76 | $22.97 | 2600 |
| 2023-10-31 | -65.08 | $22.84 | — |
| 2023-10-30 | -80.95 | $22.64 | — |
| 2023-10-27 | -100.00 | $22.40 | 100 |
| 2023-10-26 | -97.89 | $22.73 | — |
| 2023-10-25 | -100.00 | $22.71 | 100 |
| 2023-10-24 | -81.91 | $22.89 | 100 |
| 2023-10-23 | -100.00 | $22.72 | — |
| 2023-10-20 | -100.00 | $22.92 | — |
| 2023-10-19 | -87.04 | $23.15 | 100 |
| 2023-10-18 | -65.14 | $23.39 | — |
| 2023-10-17 | -53.90 | $23.66 | — |
| 2023-10-16 | -59.73 | $23.61 | 100 |
| 2023-10-13 | -78.85 | $23.34 | 100 |
| 2023-10-12 | -79.49 | $23.33 | — |
| 2023-10-11 | -70.06 | $23.54 | — |
| 2023-10-10 | -70.62 | $23.53 | — |
| 2023-10-09 | -79.66 | $23.37 | 11800 |
| 2023-10-06 | -89.27 | $23.20 | — |
| 2023-10-05 | -100.00 | $23.01 | 400 |
| 2023-10-04 | -95.95 | $23.12 | 100 |
| 2023-10-03 | -100.00 | $23.05 | 100 |
| 2023-10-02 | -100.00 | $23.29 | 100 |
| 2023-09-29 | -100.00 | $23.55 | 100 |
| 2023-09-28 | -92.65 | $23.65 | 100 |
| 2023-09-27 | -100.00 | $23.55 | — |
| 2023-09-26 | -100.00 | $23.58 | 100 |
| 2023-09-25 | -87.50 | $24.07 | 400 |
| 2023-09-22 | -100.00 | $24.02 | 800 |
| 2023-09-21 | -100.00 | $24.10 | — |
| 2023-09-20 | -84.48 | $24.42 | — |
| 2023-09-19 | -70.69 | $24.50 | — |
| 2023-09-18 | -58.62 | $24.57 | — |
| 2023-09-15 | -58.62 | $24.57 | — |
| 2023-09-14 | -22.41 | $24.78 | — |
| 2023-09-13 | -67.24 | $24.52 | — |
| 2023-09-12 | -60.34 | $24.56 | — |
| 2023-09-11 | -64.18 | $24.57 | 100 |
| 2023-09-08 | -72.46 | $24.52 | 100 |
| 2023-09-07 | -79.22 | $24.49 | 100 |
| 2023-09-06 | -78.48 | $24.50 | — |
| 2023-09-05 | -67.09 | $24.59 | 400 |
| 2023-09-01 | -41.86 | $24.83 | 900 |
| 2023-08-31 | -50.00 | $24.76 | 1400 |
| 2023-08-30 | -41.86 | $24.83 | — |
| 2023-08-29 | -53.06 | $24.79 | 100 |
| 2023-08-28 | -77.36 | $24.57 | 2248 |
| 2023-08-25 | -91.15 | $24.43 | — |
| 2023-08-24 | -100.00 | $24.33 | — |
| 2023-08-23 | -87.61 | $24.47 | 300 |
| 2023-08-22 | -100.00 | $24.33 | 200 |
| 2023-08-21 | -99.00 | $24.47 | 2 |
| 2023-08-18 | -98.00 | $24.48 | — |
| 2023-08-17 | -100.00 | $24.46 | — |
| 2023-08-16 | -100.00 | $24.56 | — |
| 2023-08-15 | -100.00 | $24.71 | 100 |
| 2023-08-14 | -83.64 | $25.00 | 1200 |
| 2023-08-11 | -63.89 | $25.00 | 1312 |
| 2023-08-10 | -67.53 | $24.94 | 400 |
| 2023-08-09 | -64.94 | $24.96 | 2900 |
| 2023-08-08 | -53.25 | $25.05 | 207 |
| 2023-08-07 | -29.67 | $25.19 | 1232 |
| 2023-08-04 | -49.07 | $24.93 | — |
| 2023-08-03 | -30.89 | $25.08 | 2100 |
| 2023-08-02 | -22.76 | $25.18 | 147 |
| 2023-08-01 | -5.69 | $25.39 | 102 |
| 2023-07-31 | -3.25 | $25.42 | 13000 |
| 2023-07-28 | -1.68 | $25.40 | 100 |
| 2023-07-27 | -11.76 | $25.28 | 100 |
| 2023-07-26 | -0.78 | $25.41 | 100 |
| 2023-07-25 | -0.78 | $25.41 | 100 |
| 2023-07-24 | 0.00 | $25.42 | 1100 |
| 2023-07-21 | -2.13 | $25.30 | 500 |
| 2023-07-20 | 0.00 | $25.18 | — |
| 2023-07-19 | 0.00 | $25.05 | — |
| 2023-07-18 | 0.00 | $24.91 | — |
| 2023-07-17 | -7.87 | $24.74 | 2117 |
| 2023-07-14 | -13.48 | $24.69 | 1105 |
| 2023-07-13 | 0.00 | $24.81 | — |
| 2023-07-12 | 0.00 | $24.70 | — |
| 2023-07-11 | -2.78 | $24.62 | 2709 |
| 2023-07-10 | -36.11 | $24.38 | 401 |
| 2023-07-07 | -56.94 | $24.23 | — |
| 2023-07-06 | -51.39 | $24.27 | 800 |
| 2023-07-05 | -16.44 | $24.52 | — |
| 2023-07-03 | 0.00 | $24.64 | — |
| 2023-06-30 | 0.00 | $24.57 | 101 |
| 2023-06-29 | -11.43 | $24.34 | 100 |
| 2023-06-28 | -27.27 | $24.13 | — |
| 2023-06-27 | -16.53 | $24.26 | — |
| 2023-06-26 | -33.88 | $24.05 | — |
| 2023-06-23 | -44.63 | $23.92 | 100 |
| 2023-06-22 | -30.58 | $24.09 | — |
| 2023-06-21 | -22.31 | $24.19 | — |
| 2023-06-20 | -18.18 | $24.24 | — |
| 2023-06-16 | 0.00 | $24.46 | — |
| 2023-06-15 | 0.00 | $24.46 | 100 |
| 2023-06-14 | -9.71 | $24.18 | 100 |
| 2023-06-13 | 0.00 | $24.28 | 100 |
| 2023-06-12 | 0.00 | $24.07 | — |
| 2023-06-09 | -5.06 | $24.00 | 100 |
| 2023-06-08 | 0.00 | $24.04 | — |
| 2023-06-07 | 0.00 | $24.00 | 2100 |
| 2023-06-06 | -2.94 | $23.91 | 100 |
| 2023-06-05 | -16.18 | $23.82 | — |
| 2023-06-02 | -1.45 | $23.93 | 500 |
| 2023-06-01 | -73.91 | $23.43 | 304 |
| 2023-05-31 | -91.30 | $23.31 | 200 |
| 2023-05-30 | -85.07 | $23.43 | 101 |
| 2023-05-26 | -79.00 | $23.54 | — |
| 2023-05-25 | -100.00 | $23.33 | — |
| 2023-05-24 | -100.00 | $23.40 | 100 |
| 2023-05-23 | -78.16 | $23.65 | — |
| 2023-05-22 | -62.07 | $23.79 | 500 |
| 2023-05-19 | -60.64 | $23.83 | 100 |
| 2023-05-18 | -60.64 | $23.83 | 100 |
| 2023-05-17 | -70.21 | $23.74 | 230 |
| 2023-05-16 | -100.00 | $23.46 | — |
| 2023-05-15 | -78.72 | $23.76 | — |
| 2023-05-12 | -85.11 | $23.70 | 100 |
| 2023-05-11 | -86.17 | $23.69 | — |
| 2023-05-10 | -74.47 | $23.80 | — |
| 2023-05-09 | -72.34 | $23.82 | 215 |
| 2023-05-08 | -62.77 | $23.91 | — |
| 2023-05-05 | -59.57 | $23.94 | — |
| 2023-05-04 | -100.00 | $23.56 | — |
| 2023-05-03 | -100.00 | $23.78 | — |
| 2023-05-02 | -73.53 | $24.00 | 100 |
| 2023-05-01 | -25.00 | $24.33 | — |
| 2023-04-28 | -26.47 | $24.32 | — |
| 2023-04-27 | -52.05 | $24.12 | — |
| 2023-04-26 | -73.91 | $23.82 | — |
| 2023-04-25 | -35.14 | $24.11 | — |
| 2023-04-24 | -8.85 | $24.40 | — |
| 2023-04-21 | -8.82 | $24.35 | 100 |
| 2023-04-20 | -9.41 | $24.34 | 100 |
| 2023-04-19 | -2.94 | $24.45 | — |
| 2023-04-18 | 0.00 | $24.50 | — |
| 2023-04-17 | 0.00 | $24.47 | — |
| 2023-04-14 | -2.50 | $24.36 | 101 |
| 2023-04-13 | 0.00 | $24.40 | — |
| 2023-04-12 | -5.30 | $24.23 | — |
| 2023-04-11 | 0.00 | $24.31 | 100 |
| 2023-04-10 | -2.84 | $24.17 | 100 |
| 2023-04-06 | -8.51 | $24.09 | 100 |
| 2023-04-05 | -8.51 | $24.09 | 200 |
| 2023-04-04 | -20.27 | $23.98 | — |
| 2023-04-03 | -4.73 | $24.21 | — |
| 2023-03-31 | -34.03 | $24.06 | 100 |
| 2023-03-30 | -50.00 | $23.77 | 100 |
| 2023-03-29 | -55.15 | $23.67 | 100 |
| 2023-03-28 | -69.59 | $23.39 | 200 |
| 2023-03-27 | -70.62 | $23.37 | 102 |
| 2023-03-24 | -81.96 | $23.15 | 1100 |
| 2023-03-23 | -100.00 | $23.02 | 140 |
| 2023-03-22 | -90.53 | $23.21 | 100 |
| 2023-03-21 | -66.27 | $23.62 | 100 |
| 2023-03-20 | -80.47 | $23.38 | 242 |
| 2023-03-17 | -100.00 | $23.05 | — |
| 2023-03-16 | -80.71 | $23.45 | 10 |
| 2023-03-15 | -96.76 | $23.14 | — |
| 2023-03-14 | -79.72 | $23.51 | — |
| 2023-03-13 | -92.67 | $23.24 | 301 |
| 2023-03-10 | -100.00 | $23.43 | 500 |
| 2023-03-09 | -100.00 | $23.78 | 101 |
| 2023-03-08 | -99.11 | $24.28 | — |
| 2023-03-07 | -99.11 | $24.28 | 100 |
| 2023-03-06 | -64.15 | $24.71 | 106 |
| 2023-03-03 | -61.32 | $24.74 | 100 |
| 2023-03-02 | -88.14 | $24.47 | — |
| 2023-03-01 | -4.63 | $24.33 | 300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.54
2026-07-17
Close Price
$35.51
Vol: 12400Average Directional Index - Detailed Analysis
Minimum
4.56
Average
20.45
Maximum
52.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.54 | $35.51 | 12400 |
| 2026-07-16 | 10.01 | $35.77 | 367043 |
| 2026-07-15 | 10.20 | $35.54 | 20732 |
| 2026-07-14 | 10.56 | $35.62 | 16633 |
| 2026-07-13 | 10.71 | $35.74 | 12800 |
| 2026-07-10 | 10.72 | $35.74 | 7339 |
| 2026-07-09 | 10.73 | $35.55 | 22900 |
| 2026-07-08 | 11.07 | $35.30 | 80000 |
| 2026-07-07 | 11.64 | $35.68 | 418400 |
| 2026-07-06 | 11.47 | $35.59 | 19631 |
| 2026-07-02 | 11.50 | $35.57 | 25300 |
| 2026-07-01 | 11.60 | $35.33 | 20715 |
| 2026-06-30 | 11.77 | $35.11 | 24515 |
| 2026-06-29 | 12.21 | $35.16 | 19600 |
| 2026-06-26 | 12.74 | $35.25 | 16100 |
| 2026-06-25 | 13.30 | $35.12 | 70316 |
| 2026-06-24 | 13.98 | $34.89 | 10800 |
| 2026-06-23 | 14.08 | $34.92 | 32000 |
| 2026-06-22 | 13.98 | $34.98 | 61500 |
| 2026-06-18 | 14.17 | $34.83 | 23100 |
| 2026-06-17 | 14.37 | $34.73 | 32200 |
| 2026-06-16 | 14.58 | $35.27 | 25900 |
| 2026-06-15 | 14.94 | $35.32 | 15727 |
| 2026-06-12 | 15.18 | $35.24 | 17900 |
| 2026-06-11 | 15.74 | $34.97 | 35340 |
| 2026-06-10 | 16.35 | $34.64 | 32632 |
| 2026-06-09 | 17.10 | $35.02 | 55024 |
| 2026-06-08 | 17.90 | $34.87 | 16033 |
| 2026-06-05 | 18.37 | $34.91 | 14147 |
| 2026-06-04 | 18.86 | $35.45 | 16400 |
| 2026-06-03 | 18.36 | $35.17 | 12725 |
| 2026-06-02 | 18.14 | $35.33 | 25600 |
| 2026-06-01 | 17.90 | $35.27 | 40029 |
| 2026-05-29 | 17.48 | $35.25 | 35000 |
| 2026-05-28 | 16.92 | $35.24 | 112528 |
| 2026-05-27 | 16.33 | $35.22 | 15368 |
| 2026-05-26 | 15.80 | $35.20 | 17643 |
| 2026-05-22 | 15.33 | $34.95 | 17000 |
| 2026-05-21 | 15.06 | $34.70 | 23507 |
| 2026-05-20 | 15.22 | $34.62 | 15645 |
| 2026-05-19 | 15.56 | $34.36 | 11048 |
| 2026-05-18 | 16.04 | $34.52 | 29000 |
| 2026-05-15 | 16.57 | $34.37 | 24522 |
| 2026-05-14 | 17.13 | $34.69 | 23000 |
| 2026-05-13 | 17.15 | $34.59 | 20018 |
| 2026-05-12 | 17.40 | $34.51 | 23017 |
| 2026-05-11 | 17.80 | $34.54 | 15134 |
| 2026-05-08 | 17.82 | $34.49 | 15607 |
| 2026-05-07 | 17.97 | $34.33 | 72241 |
| 2026-05-06 | 18.12 | $34.65 | 16533 |
| 2026-05-05 | 17.81 | $34.36 | 15500 |
| 2026-05-04 | 17.79 | $34.01 | 21900 |
| 2026-05-01 | 17.99 | $34.21 | 20442 |
| 2026-04-30 | 17.78 | $34.30 | 15148 |
| 2026-04-29 | 17.65 | $33.81 | 24400 |
| 2026-04-28 | 18.22 | $33.73 | 13027 |
| 2026-04-27 | 18.81 | $33.77 | 20100 |
| 2026-04-24 | 19.31 | $33.75 | 27549 |
| 2026-04-23 | 20.01 | $33.70 | 28300 |
| 2026-04-22 | 20.78 | $33.59 | 39800 |
| 2026-04-21 | 21.46 | $33.55 | 35246 |
| 2026-04-20 | 22.18 | $33.76 | 17600 |
| 2026-04-17 | 22.59 | $33.80 | 20200 |
| 2026-04-16 | 23.02 | $33.44 | 36500 |
| 2026-04-15 | 24.00 | $33.29 | 21600 |
| 2026-04-14 | 25.20 | $33.33 | 18116 |
| 2026-04-13 | 26.46 | $33.17 | 60900 |
| 2026-04-10 | 27.68 | $32.91 | 18949 |
| 2026-04-09 | 29.08 | $33.18 | 23627 |
| 2026-04-08 | 30.61 | $33.05 | 202408 |
| 2026-04-07 | 32.01 | $32.24 | 32800 |
| 2026-04-06 | 32.30 | $32.26 | 29745 |
| 2026-04-02 | 32.61 | $32.07 | 15649 |
| 2026-04-01 | 32.64 | $32.03 | 37500 |
| 2026-03-31 | 32.90 | $31.83 | 36600 |
| 2026-03-30 | 32.62 | $31.18 | 31200 |
| 2026-03-27 | 31.54 | $31.19 | 37546 |
| 2026-03-26 | 30.45 | $31.61 | 28640 |
| 2026-03-25 | 29.61 | $31.98 | 33242 |
| 2026-03-24 | 28.97 | $31.88 | 65600 |
| 2026-03-23 | 28.12 | $31.92 | 301800 |
| 2026-03-20 | 27.37 | $31.68 | 39532 |
| 2026-03-19 | 26.13 | $32.02 | 51615 |
| 2026-03-18 | 25.08 | $32.05 | 150200 |
| 2026-03-17 | 24.14 | $32.50 | 64903 |
| 2026-03-16 | 23.57 | $32.49 | 53200 |
| 2026-03-13 | 22.96 | $32.20 | 98843 |
| 2026-03-12 | 22.07 | $32.22 | 997000 |
| 2026-03-11 | 21.16 | $32.73 | 27739 |
| 2026-03-10 | 20.55 | $32.80 | 155300 |
| 2026-03-09 | 20.06 | $32.91 | 32523 |
| 2026-03-06 | 19.23 | $32.82 | 575638 |
| 2026-03-05 | 18.77 | $33.17 | 35800 |
| 2026-03-04 | 18.77 | $33.55 | 23045 |
| 2026-03-03 | 19.42 | $33.43 | 27000 |
| 2026-03-02 | 19.97 | $33.79 | 30224 |
| 2026-02-27 | 20.18 | $33.88 | 15322 |
| 2026-02-26 | 20.40 | $33.83 | 25600 |
| 2026-02-25 | 20.46 | $33.77 | 19401 |
| 2026-02-24 | 20.69 | $33.64 | 39400 |
| 2026-02-23 | 21.11 | $33.48 | 27832 |
| 2026-02-20 | 21.55 | $33.88 | 93020 |
| 2026-02-19 | 21.53 | $33.66 | 83700 |
| 2026-02-18 | 21.83 | $33.74 | 45915 |
| 2026-02-17 | 21.99 | $33.59 | 38700 |
| 2026-02-13 | 22.39 | $33.68 | 23900 |
| 2026-02-12 | 22.79 | $33.44 | 33628 |
| 2026-02-11 | 23.14 | $33.87 | 37000 |
| 2026-02-10 | 22.72 | $33.80 | 26000 |
| 2026-02-09 | 22.37 | $33.93 | 20749 |
| 2026-02-06 | 22.01 | $33.92 | 35201 |
| 2026-02-05 | 21.69 | $33.41 | 26706 |
| 2026-02-04 | 21.96 | $33.62 | 30522 |
| 2026-02-03 | 21.67 | $33.54 | 28600 |
| 2026-02-02 | 21.37 | $33.65 | 26800 |
| 2026-01-30 | 20.70 | $33.41 | 16501 |
| 2026-01-29 | 20.31 | $33.51 | 53437 |
| 2026-01-28 | 19.74 | $33.23 | 36000 |
| 2026-01-27 | 19.53 | $33.18 | 23300 |
| 2026-01-26 | 19.41 | $33.20 | 23400 |
| 2026-01-23 | 19.24 | $33.02 | 24601 |
| 2026-01-22 | 19.29 | $33.19 | 21612 |
| 2026-01-21 | 19.06 | $32.98 | 23017 |
| 2026-01-20 | 19.15 | $32.49 | 27325 |
| 2026-01-16 | 19.71 | $33.01 | 22015 |
| 2026-01-15 | 18.96 | $33.07 | 66128 |
| 2026-01-14 | 18.02 | $32.97 | 40119 |
| 2026-01-13 | 17.29 | $32.85 | 37427 |
| 2026-01-12 | 16.53 | $32.95 | 46300 |
| 2026-01-09 | 15.85 | $32.97 | 98333 |
| 2026-01-08 | 14.94 | $32.77 | 21700 |
| 2026-01-07 | 14.23 | $32.52 | 32000 |
| 2026-01-06 | 13.49 | $32.84 | 47948 |
| 2026-01-05 | 12.73 | $32.54 | 37221 |
| 2026-01-02 | 12.33 | $32.24 | 48400 |
| 2025-12-31 | 12.51 | $32.04 | 39400 |
| 2025-12-30 | 12.81 | $32.30 | 29104 |
| 2025-12-29 | 12.59 | $32.30 | 24700 |
| 2025-12-26 | 12.34 | $32.37 | 36000 |
| 2025-12-24 | 12.07 | $32.36 | 16600 |
| 2025-12-23 | 11.72 | $32.23 | 41800 |
| 2025-12-22 | 11.58 | $32.21 | 87600 |
| 2025-12-19 | 11.44 | $31.99 | 95900 |
| 2025-12-18 | 11.62 | $31.87 | 59512 |
| 2025-12-17 | 11.82 | $31.82 | 23537 |
| 2025-12-16 | 12.13 | $31.94 | 47900 |
| 2025-12-15 | 12.38 | $32.33 | 54616 |
| 2025-12-12 | 11.94 | $32.25 | 47611 |
| 2025-12-11 | 11.47 | $32.38 | 63027 |
| 2025-12-10 | 11.10 | $32.19 | 96400 |
| 2025-12-09 | 10.94 | $31.81 | 66512 |
| 2025-12-08 | 11.15 | $31.87 | 37409 |
| 2025-12-05 | 11.25 | $32.13 | 45900 |
| 2025-12-04 | 10.89 | $32.04 | 82719 |
| 2025-12-03 | 10.70 | $31.99 | 69715 |
| 2025-12-02 | 10.59 | $31.71 | 46900 |
| 2025-12-01 | 10.86 | $31.73 | 88200 |
| 2025-11-28 | 10.98 | $31.96 | 35713 |
| 2025-11-26 | 10.84 | $31.76 | 73538 |
| 2025-11-25 | 10.90 | $31.63 | 139521 |
| 2025-11-24 | 11.24 | $31.18 | 62140 |
| 2025-11-21 | 11.31 | $31.03 | 117100 |
| 2025-11-20 | 11.23 | $30.58 | 91613 |
| 2025-11-19 | 11.15 | $30.89 | 206000 |
| 2025-11-18 | 10.55 | $30.97 | 2.9M |
| 2025-11-17 | 9.93 | $31.02 | 23439 |
| 2025-11-14 | 9.47 | $31.36 | 44400 |
| 2025-11-13 | 9.38 | $31.47 | 13326 |
| 2025-11-12 | 9.63 | $31.80 | 10141 |
| 2025-11-11 | 9.67 | $31.70 | 24926 |
| 2025-11-10 | 10.00 | $31.51 | 19100 |
| 2025-11-07 | 10.36 | $31.33 | 18731 |
| 2025-11-06 | 10.24 | $31.14 | 29900 |
| 2025-11-05 | 10.30 | $31.27 | 23326 |
| 2025-11-04 | 10.43 | $31.06 | 29928 |
| 2025-11-03 | 10.15 | $31.21 | 16130 |
| 2025-10-31 | 9.92 | $31.34 | 18200 |
| 2025-10-30 | 9.99 | $31.33 | 31200 |
| 2025-10-29 | 10.08 | $31.56 | 100800 |
| 2025-10-28 | 10.56 | $31.80 | 110144 |
| 2025-10-27 | 10.46 | $31.99 | 138634 |
| 2025-10-24 | 10.17 | $31.82 | 27500 |
| 2025-10-23 | 10.02 | $31.68 | 123742 |
| 2025-10-22 | 10.20 | $31.56 | 90902 |
| 2025-10-21 | 10.39 | $31.72 | 65640 |
| 2025-10-20 | 10.12 | $31.65 | 83226 |
| 2025-10-17 | 10.07 | $31.34 | 82736 |
| 2025-10-16 | 10.57 | $31.22 | 61600 |
| 2025-10-15 | 11.09 | $31.45 | 129300 |
| 2025-10-14 | 11.42 | $31.30 | 16338 |
| 2025-10-13 | 11.82 | $31.12 | 166315 |
| 2025-10-10 | 11.68 | $30.81 | 120200 |
| 2025-10-09 | 11.53 | $31.39 | 16100 |
| 2025-10-08 | 11.72 | $31.53 | 17400 |
| 2025-10-07 | 11.81 | $31.50 | 150000 |
| 2025-10-06 | 11.86 | $31.58 | 81600 |
| 2025-10-03 | 11.60 | $31.62 | 28400 |
| 2025-10-02 | 11.12 | $31.52 | 50200 |
| 2025-10-01 | 11.07 | $31.50 | 35500 |
| 2025-09-30 | 11.07 | $31.45 | 9500 |
| 2025-09-29 | 11.17 | $31.38 | 34900 |
| 2025-09-26 | 11.41 | $31.32 | 48700 |
| 2025-09-25 | 11.79 | $31.12 | 62427 |
| 2025-09-24 | 12.30 | $31.33 | 100900 |
| 2025-09-23 | 12.22 | $31.36 | 36100 |
| 2025-09-22 | 12.09 | $31.35 | 28200 |
| 2025-09-19 | 12.15 | $31.33 | 38620 |
| 2025-09-18 | 12.24 | $31.34 | 98900 |
| 2025-09-17 | 12.25 | $31.17 | 269309 |
| 2025-09-16 | 12.37 | $31.10 | 4.2M |
| 2025-09-15 | 12.82 | $31.21 | 300 |
| 2025-09-12 | 12.86 | $31.25 | 300 |
| 2025-09-11 | 12.82 | $31.46 | 3100 |
| 2025-09-10 | 12.32 | $31.10 | 15742 |
| 2025-09-09 | 12.41 | $30.99 | 238 |
| 2025-09-08 | 12.71 | $30.91 | 609 |
| 2025-09-05 | 13.17 | $30.97 | 8800 |
| 2025-09-04 | 13.63 | $30.97 | 100 |
| 2025-09-03 | 13.93 | $30.76 | 1030 |
| 2025-09-02 | 14.61 | $30.88 | 700 |
| 2025-08-29 | 15.13 | $31.06 | 4500 |
| 2025-08-28 | 14.98 | $31.12 | 714 |
| 2025-08-27 | 14.69 | $31.12 | 6800 |
| 2025-08-26 | 14.38 | $31.04 | 909 |
| 2025-08-25 | 14.21 | $30.99 | 4532 |
| 2025-08-22 | 13.95 | $31.20 | 100 |
| 2025-08-21 | 13.22 | $30.72 | 100 |
| 2025-08-20 | 13.17 | $30.84 | 847 |
| 2025-08-19 | 12.93 | $30.77 | 428 |
| 2025-08-18 | 12.87 | $30.68 | 200 |
| 2025-08-15 | 12.96 | $30.73 | 200 |
| 2025-08-14 | 12.95 | $30.80 | 300 |
| 2025-08-13 | 12.93 | $30.87 | 214 |
| 2025-08-12 | 12.37 | $30.62 | 2445 |
| 2025-08-11 | 12.15 | $30.25 | 300 |
| 2025-08-08 | 12.55 | $30.33 | — |
| 2025-08-07 | 12.80 | $30.16 | 6000 |
| 2025-08-06 | 13.35 | $30.18 | 6500 |
| 2025-08-05 | 13.78 | $30.21 | 5219 |
| 2025-08-04 | 14.23 | $30.24 | 1632 |
| 2025-08-01 | 14.72 | $29.87 | 600 |
| 2025-07-31 | 15.06 | $30.18 | 616 |
| 2025-07-30 | 15.53 | $30.26 | 912 |
| 2025-07-29 | 15.86 | $30.42 | 1740 |
| 2025-07-28 | 15.84 | $30.47 | 2024 |
| 2025-07-25 | 15.78 | $30.60 | 441 |
| 2025-07-24 | 15.62 | $30.53 | 7047 |
| 2025-07-23 | 15.32 | $30.57 | 3200 |
| 2025-07-22 | 15.09 | $30.37 | 1600 |
| 2025-07-21 | 15.15 | $30.08 | 2517 |
| 2025-07-18 | 15.36 | $30.13 | 2500 |
| 2025-07-17 | 15.74 | $30.17 | 214 |
| 2025-07-16 | 15.93 | $29.97 | 4609 |
| 2025-07-15 | 16.40 | $29.90 | 6208 |
| 2025-07-14 | 16.76 | $30.27 | 700 |
| 2025-07-11 | 16.56 | $30.26 | 300 |
| 2025-07-10 | 16.19 | $30.47 | 4400 |
| 2025-07-09 | 15.74 | $30.32 | 3637 |
| 2025-07-08 | 15.53 | $30.26 | 4317 |
| 2025-07-07 | 15.22 | $30.23 | 7642 |
| 2025-07-03 | 14.90 | $30.49 | 210 |
| 2025-07-02 | 14.03 | $30.34 | 900 |
| 2025-07-01 | 13.27 | $30.31 | 12545 |
| 2025-06-30 | 12.48 | $30.07 | 4023 |
| 2025-06-27 | 11.98 | $29.89 | 4400 |
| 2025-06-26 | 11.68 | $29.80 | 3620 |
| 2025-06-25 | 11.48 | $29.57 | 160302 |
| 2025-06-24 | 11.50 | $29.76 | 4419 |
| 2025-06-23 | 11.31 | $29.46 | 1200 |
| 2025-06-20 | 11.53 | $29.22 | 3230 |
| 2025-06-18 | 11.94 | $29.24 | 4800 |
| 2025-06-17 | 12.27 | $29.20 | 606 |
| 2025-06-16 | 12.62 | $29.45 | 800 |
| 2025-06-13 | 12.65 | $29.35 | 27900 |
| 2025-06-12 | 12.75 | $29.65 | 1423 |
| 2025-06-11 | 12.39 | $29.51 | 201 |
| 2025-06-10 | 12.18 | $29.59 | — |
| 2025-06-09 | 11.82 | $29.43 | 2117 |
| 2025-06-06 | 11.57 | $29.44 | 511 |
| 2025-06-05 | 11.33 | $29.11 | 3934 |
| 2025-06-04 | 11.43 | $29.17 | 5513 |
| 2025-06-03 | 11.45 | $29.21 | 5300 |
| 2025-06-02 | 11.58 | $29.04 | 500 |
| 2025-05-30 | 11.90 | $28.96 | 1126 |
| 2025-05-29 | 12.32 | $28.93 | 339 |
| 2025-05-28 | 12.61 | $28.81 | 735 |
| 2025-05-27 | 12.92 | $29.05 | 300 |
| 2025-05-23 | 13.07 | $28.62 | 1800 |
| 2025-05-22 | 13.63 | $28.70 | 500 |
| 2025-05-21 | 14.13 | $28.85 | 1600 |
| 2025-05-20 | 14.49 | $29.40 | 4300 |
| 2025-05-19 | 14.21 | $29.45 | 38900 |
| 2025-05-16 | 14.04 | $29.40 | 118 |
| 2025-05-15 | 13.91 | $29.14 | 819 |
| 2025-05-14 | 14.00 | $28.82 | 9827 |
| 2025-05-13 | 14.33 | $29.04 | 2200 |
| 2025-05-12 | 14.40 | $29.10 | 3701 |
| 2025-05-09 | 14.43 | $28.46 | — |
| 2025-05-08 | 15.04 | $28.47 | 2723 |
| 2025-05-07 | 15.68 | $28.35 | 100 |
| 2025-05-06 | 16.31 | $28.19 | 100 |
| 2025-05-05 | 16.79 | $28.39 | 2900 |
| 2025-05-02 | 17.39 | $28.52 | 1503 |
| 2025-05-01 | 18.14 | $28.09 | 200 |
| 2025-04-30 | 18.45 | $28.21 | 4300 |
| 2025-04-29 | 18.77 | $28.12 | 800 |
| 2025-04-28 | 19.46 | $27.95 | 10900 |
| 2025-04-25 | 19.98 | $27.86 | 19600 |
| 2025-04-24 | 20.46 | $27.91 | 2104 |
| 2025-04-23 | 21.05 | $27.64 | 5800 |
| 2025-04-22 | 21.67 | $27.43 | 1311 |
| 2025-04-21 | 21.78 | $26.82 | 700 |
| 2025-04-17 | 21.21 | $27.36 | 3200 |
| 2025-04-16 | 21.03 | $27.26 | 1400 |
| 2025-04-15 | 20.52 | $27.62 | 700 |
| 2025-04-14 | 20.24 | $27.70 | 5429 |
| 2025-04-11 | 19.99 | $27.39 | 3100 |
| 2025-04-10 | 19.36 | $27.00 | 2041 |
| 2025-04-09 | 18.22 | $27.76 | 1102 |
| 2025-04-08 | 17.02 | $25.95 | 5830 |
| 2025-04-07 | 14.92 | $26.42 | 1039 |
| 2025-04-04 | 12.89 | $26.67 | 1542 |
| 2025-04-03 | 10.94 | $28.30 | 635 |
| 2025-04-02 | 10.03 | $29.42 | 300 |
| 2025-04-01 | 10.54 | $29.22 | 2142 |
| 2025-03-31 | 10.89 | $29.28 | 347 |
| 2025-03-28 | 11.19 | $28.98 | 3800 |
| 2025-03-27 | 11.22 | $29.34 | 3800 |
| 2025-03-26 | 11.78 | $29.37 | 634 |
| 2025-03-25 | 12.36 | $29.32 | 1829 |
| 2025-03-24 | 12.96 | $29.41 | 24327 |
| 2025-03-21 | 13.56 | $29.05 | 919 |
| 2025-03-20 | 13.73 | $29.16 | 4200 |
| 2025-03-19 | 14.21 | $29.25 | 2538 |
| 2025-03-18 | 14.63 | $29.10 | 6212 |
| 2025-03-17 | 14.94 | $29.36 | 1646 |
| 2025-03-14 | 15.43 | $28.97 | 1110 |
| 2025-03-13 | 15.21 | $28.45 | 5941 |
| 2025-03-12 | 14.55 | $28.69 | 8227 |
| 2025-03-11 | 14.17 | $28.84 | 542 |
| 2025-03-10 | 14.00 | $29.22 | 1800 |
| 2025-03-07 | 14.25 | $29.62 | 1118 |
| 2025-03-06 | 15.00 | $29.33 | 1000 |
| 2025-03-05 | 15.28 | $29.58 | 8100 |
| 2025-03-04 | 15.76 | $29.37 | 3200 |
| 2025-03-03 | 16.32 | $29.91 | 600 |
| 2025-02-28 | 16.36 | $30.14 | 900 |
| 2025-02-27 | 16.72 | $29.78 | 1100 |
| 2025-02-26 | 17.21 | $29.86 | 716 |
| 2025-02-25 | 17.62 | $30.01 | 8910 |
| 2025-02-24 | 17.73 | $29.91 | 16247 |
| 2025-02-21 | 17.85 | $29.91 | 4520 |
| 2025-02-20 | 18.22 | $30.25 | 400 |
| 2025-02-19 | 17.75 | $30.31 | 800 |
| 2025-02-18 | 17.26 | $30.22 | 11024 |
| 2025-02-14 | 16.87 | $30.01 | 231 |
| 2025-02-13 | 16.63 | $30.08 | 4527 |
| 2025-02-12 | 16.44 | $29.86 | 33700 |
| 2025-02-11 | 16.62 | $30.02 | 6400 |
| 2025-02-10 | 16.73 | $29.87 | 5900 |
| 2025-02-07 | 17.09 | $29.80 | — |
| 2025-02-06 | 17.61 | $29.97 | — |
| 2025-02-05 | 17.80 | $30.06 | 713 |
| 2025-02-04 | 17.97 | $29.85 | 3300 |
| 2025-02-03 | 18.43 | $29.88 | 2600 |
| 2025-01-31 | 18.92 | $29.95 | 300 |
| 2025-01-30 | 19.17 | $30.17 | 5524 |
| 2025-01-29 | 19.29 | $29.91 | 1331 |
| 2025-01-28 | 19.68 | $29.94 | 11445 |
| 2025-01-27 | 20.02 | $30.18 | 460400 |
| 2025-01-24 | 20.16 | $29.98 | 7113 |
| 2025-01-23 | 20.54 | $30.04 | 5500 |
| 2025-01-22 | 20.94 | $29.87 | 4816 |
| 2025-01-21 | 21.44 | $30.06 | 46500 |
| 2025-01-17 | 21.78 | $29.69 | 16000 |
| 2025-01-16 | 22.57 | $29.52 | 17900 |
| 2025-01-15 | 23.69 | $29.32 | 144 |
| 2025-01-14 | 24.77 | $28.99 | 107 |
| 2025-01-13 | 25.19 | $28.78 | 430 |
| 2025-01-10 | 25.21 | $28.51 | 108 |
| 2025-01-08 | 24.62 | $28.94 | 210 |
| 2025-01-07 | 24.52 | $28.90 | 220 |
| 2025-01-06 | 24.43 | $28.88 | 300 |
| 2025-01-03 | 24.14 | $28.96 | 100 |
| 2025-01-02 | 23.94 | $28.73 | 300 |
| 2024-12-31 | 23.50 | $28.76 | 204 |
| 2024-12-30 | 22.88 | $28.71 | 300 |
| 2024-12-27 | 22.21 | $28.98 | 223 |
| 2024-12-26 | 21.79 | $29.15 | 148 |
| 2024-12-24 | 21.51 | $29.09 | 600 |
| 2024-12-23 | 21.10 | $28.89 | 726 |
| 2024-12-20 | 20.24 | $28.80 | 1900 |
| 2024-12-19 | 19.27 | $28.49 | 743 |
| 2024-12-18 | 17.84 | $28.58 | 2400 |
| 2024-12-17 | 16.41 | $29.31 | 3926 |
| 2024-12-16 | 15.56 | $29.64 | 900 |
| 2024-12-13 | 15.17 | $29.84 | 700 |
| 2024-12-12 | 15.05 | $29.93 | 3040 |
| 2024-12-11 | 15.08 | $30.02 | 127 |
| 2024-12-10 | 15.26 | $30.10 | 1100 |
| 2024-12-09 | 15.57 | $30.29 | 119 |
| 2024-12-06 | 16.23 | $30.44 | — |
| 2024-12-05 | 16.98 | $30.54 | 100 |
| 2024-12-04 | 17.57 | $30.65 | 2700 |
| 2024-12-03 | 18.06 | $30.72 | 600 |
| 2024-12-02 | 18.38 | $30.88 | 612 |
| 2024-11-29 | 18.39 | $31.05 | 1307 |
| 2024-11-27 | 18.03 | $30.95 | 300 |
| 2024-11-26 | 17.81 | $30.97 | 2900 |
| 2024-11-25 | 17.59 | $30.95 | 2400 |
| 2024-11-22 | 17.10 | $30.74 | 545 |
| 2024-11-21 | 16.89 | $30.51 | 128 |
| 2024-11-20 | 16.98 | $30.16 | 528 |
| 2024-11-19 | 17.62 | $30.11 | 1500 |
| 2024-11-18 | 18.12 | $30.26 | 1515 |
| 2024-11-15 | 18.40 | $30.13 | 1134 |
| 2024-11-14 | 18.91 | $30.27 | 9700 |
| 2024-11-13 | 19.12 | $30.41 | 200 |
| 2024-11-12 | 19.05 | $30.38 | 632 |
| 2024-11-11 | 18.97 | $30.64 | 100 |
| 2024-11-08 | 18.34 | $30.56 | 300 |
| 2024-11-07 | 17.77 | $30.41 | 131 |
| 2024-11-06 | 17.36 | $30.44 | 2000 |
| 2024-11-05 | 16.92 | $29.66 | 100 |
| 2024-11-04 | 17.61 | $29.36 | 100 |
| 2024-11-01 | 18.12 | $29.42 | 100 |
| 2024-10-31 | 18.77 | $29.45 | 201 |
| 2024-10-30 | 19.51 | $29.67 | 100 |
| 2024-10-29 | 20.35 | $29.69 | 1000 |
| 2024-10-28 | 21.20 | $29.85 | 227 |
| 2024-10-25 | 21.77 | $29.70 | — |
| 2024-10-24 | 22.67 | $29.89 | — |
| 2024-10-23 | 23.21 | $29.95 | 1600 |
| 2024-10-22 | 23.69 | $30.06 | 200 |
| 2024-10-21 | 23.91 | $30.12 | 1010 |
| 2024-10-18 | 24.07 | $30.40 | 400 |
| 2024-10-17 | 23.57 | $30.39 | 131 |
| 2024-10-16 | 22.99 | $30.42 | 1100 |
| 2024-10-15 | 22.39 | $30.19 | 100 |
| 2024-10-14 | 22.03 | $30.38 | 600 |
| 2024-10-11 | 21.39 | $30.17 | 4822 |
| 2024-10-10 | 20.96 | $29.90 | 100 |
| 2024-10-09 | 20.89 | $30.02 | 5000 |
| 2024-10-08 | 20.82 | $29.75 | 1500 |
| 2024-10-07 | 21.15 | $29.68 | 100 |
| 2024-10-04 | 21.60 | $29.88 | 100 |
| 2024-10-03 | 21.65 | $29.67 | 1004 |
| 2024-10-02 | 22.01 | $29.80 | 941 |
| 2024-10-01 | 22.04 | $29.81 | 100 |
| 2024-09-30 | 22.07 | $29.94 | 827 |
| 2024-09-27 | 22.11 | $29.86 | 100 |
| 2024-09-26 | 22.26 | $29.76 | 500 |
| 2024-09-25 | 22.56 | $29.57 | 506 |
| 2024-09-24 | 22.87 | $29.90 | 4600 |
| 2024-09-23 | 22.61 | $29.86 | 6100 |
| 2024-09-20 | 22.39 | $29.74 | 900 |
| 2024-09-19 | 22.29 | $29.79 | 100 |
| 2024-09-18 | 21.87 | $29.52 | 216 |
| 2024-09-17 | 21.69 | $29.57 | 10123 |
| 2024-09-16 | 21.50 | $29.57 | 403 |
| 2024-09-13 | 21.46 | $29.33 | 2700 |
| 2024-09-12 | 21.69 | $29.08 | 7439 |
| 2024-09-11 | 22.25 | $28.92 | 22108 |
| 2024-09-10 | 23.08 | $28.93 | 4900 |
| 2024-09-09 | 23.37 | $28.90 | 1614 |
| 2024-09-06 | 23.61 | $28.61 | 7300 |
| 2024-09-05 | 24.24 | $28.92 | 3240 |
| 2024-09-04 | 24.31 | $29.16 | 1600 |
| 2024-09-03 | 24.02 | $29.16 | 5603 |
| 2024-08-30 | 23.65 | $29.53 | 9827 |
| 2024-08-29 | 22.97 | $29.23 | 3211 |
| 2024-08-28 | 22.49 | $29.12 | 1600 |
| 2024-08-27 | 22.18 | $29.16 | 4700 |
| 2024-08-26 | 21.58 | $29.14 | — |
| 2024-08-23 | 20.96 | $29.13 | 1245 |
| 2024-08-22 | 20.33 | $28.75 | 100 |
| 2024-08-21 | 20.06 | $28.83 | 740 |
| 2024-08-20 | 19.62 | $28.68 | 1601 |
| 2024-08-19 | 19.27 | $28.76 | 1900 |
| 2024-08-16 | 18.80 | $28.59 | 208 |
| 2024-08-15 | 18.48 | $28.48 | 100 |
| 2024-08-14 | 18.25 | $28.22 | 100 |
| 2024-08-13 | 18.30 | $28.04 | 5811 |
| 2024-08-12 | 18.56 | $27.72 | 442 |
| 2024-08-09 | 19.06 | $27.86 | — |
| 2024-08-08 | 19.34 | $27.81 | 135 |
| 2024-08-07 | 19.67 | $27.34 | 100 |
| 2024-08-06 | 20.63 | $27.56 | 1600 |
| 2024-08-05 | 21.64 | $27.30 | 324 |
| 2024-08-02 | 22.20 | $27.94 | 100 |
| 2024-08-01 | 23.01 | $28.38 | 422 |
| 2024-07-31 | 23.01 | $28.70 | 100 |
| 2024-07-30 | 22.25 | $28.54 | 100 |
| 2024-07-29 | 21.64 | $28.42 | 100 |
| 2024-07-26 | 21.16 | $28.44 | 513 |
| 2024-07-25 | 20.60 | $28.07 | 707 |
| 2024-07-24 | 20.12 | $27.94 | 5740 |
| 2024-07-23 | 20.10 | $28.10 | 100 |
| 2024-07-22 | 19.69 | $28.22 | 134 |
| 2024-07-19 | 19.05 | $28.05 | 109 |
| 2024-07-18 | 18.60 | $28.30 | 100 |
| 2024-07-17 | 17.48 | $28.52 | 400 |
| 2024-07-16 | 15.68 | $28.48 | 200 |
| 2024-07-15 | 13.88 | $28.00 | 500 |
| 2024-07-12 | 12.53 | $27.95 | 607 |
| 2024-07-11 | 11.11 | $27.76 | 700 |
| 2024-07-10 | 10.08 | $27.49 | 100 |
| 2024-07-09 | 9.48 | $27.23 | 100 |
| 2024-07-08 | 9.42 | $27.24 | 207 |
| 2024-07-05 | 9.36 | $27.18 | 100 |
| 2024-07-03 | 9.43 | $27.24 | 249 |
| 2024-07-02 | 9.40 | $27.18 | 1039 |
| 2024-07-01 | 9.50 | $27.11 | 100 |
| 2024-06-28 | 9.76 | $27.23 | 10400 |
| 2024-06-27 | 9.98 | $27.14 | 100 |
| 2024-06-26 | 10.37 | $27.18 | 100 |
| 2024-06-25 | 10.87 | $27.25 | 100 |
| 2024-06-24 | 11.33 | $27.51 | 115 |
| 2024-06-21 | 11.19 | $27.34 | 100 |
| 2024-06-20 | 11.39 | $27.36 | 600 |
| 2024-06-18 | 11.56 | $27.32 | 100 |
| 2024-06-17 | 11.84 | $27.24 | 846 |
| 2024-06-14 | 12.30 | $27.02 | 100 |
| 2024-06-13 | 12.61 | $27.15 | 100 |
| 2024-06-12 | 13.22 | $27.12 | 100 |
| 2024-06-11 | 13.80 | $27.02 | 100 |
| 2024-06-10 | 14.18 | $27.29 | 124 |
| 2024-06-07 | 14.67 | $27.24 | 1216 |
| 2024-06-06 | 15.19 | $27.28 | 100 |
| 2024-06-05 | 15.65 | $27.30 | 306 |
| 2024-06-04 | 16.13 | $27.17 | 1700 |
| 2024-06-03 | 16.77 | $27.19 | 1412 |
| 2024-05-31 | 17.51 | $27.35 | 204 |
| 2024-05-30 | 18.08 | $26.99 | 100 |
| 2024-05-29 | 18.68 | $26.88 | 1800 |
| 2024-05-28 | 19.09 | $27.17 | 100 |
| 2024-05-24 | 20.09 | $27.37 | 100 |
| 2024-05-23 | 20.70 | $27.27 | 3944 |
| 2024-05-22 | 21.52 | $27.61 | — |
| 2024-05-21 | 21.49 | $27.74 | 100 |
| 2024-05-20 | 21.07 | $27.72 | 521 |
| 2024-05-17 | 20.62 | $27.82 | 100 |
| 2024-05-16 | 19.85 | $27.80 | 100 |
| 2024-05-15 | 19.06 | $27.82 | 100 |
| 2024-05-14 | 18.18 | $27.60 | 200 |
| 2024-05-13 | 17.56 | $27.46 | 400 |
| 2024-05-10 | 17.06 | $27.50 | — |
| 2024-05-09 | 16.42 | $27.38 | — |
| 2024-05-08 | 15.92 | $27.17 | 100 |
| 2024-05-07 | 15.74 | $27.13 | 100 |
| 2024-05-06 | 15.63 | $27.04 | 200 |
| 2024-05-03 | 15.66 | $26.88 | 100 |
| 2024-05-02 | 15.98 | $26.69 | 1100 |
| 2024-05-01 | 16.69 | $26.60 | 100 |
| 2024-04-30 | 17.51 | $26.68 | — |
| 2024-04-29 | 18.32 | $26.97 | 100 |
| 2024-04-26 | 18.52 | $26.87 | 100 |
| 2024-04-25 | 18.91 | $26.86 | 100 |
| 2024-04-24 | 19.34 | $26.92 | 100 |
| 2024-04-23 | 19.66 | $26.84 | 100 |
| 2024-04-22 | 20.14 | $26.65 | 100 |
| 2024-04-19 | 20.99 | $26.49 | 100 |
| 2024-04-18 | 21.99 | $26.33 | 100 |
| 2024-04-17 | 22.69 | $26.33 | 100 |
| 2024-04-16 | 23.44 | $26.40 | 300 |
| 2024-04-15 | 24.35 | $26.50 | 726 |
| 2024-04-12 | 25.48 | $26.62 | 539 |
| 2024-04-11 | 26.32 | $27.06 | 100 |
| 2024-04-10 | 27.34 | $27.11 | 100 |
| 2024-04-09 | 28.31 | $27.46 | 133 |
| 2024-04-08 | 28.48 | $27.39 | 100 |
| 2024-04-05 | 28.78 | $27.40 | 114 |
| 2024-04-04 | 29.09 | $27.24 | — |
| 2024-04-03 | 29.68 | $27.48 | 800 |
| 2024-04-02 | 29.78 | $27.50 | 702 |
| 2024-04-01 | 29.97 | $27.69 | 620 |
| 2024-03-28 | 29.66 | $27.84 | 800 |
| 2024-03-27 | 29.05 | $27.68 | 135 |
| 2024-03-26 | 28.60 | $27.31 | 100 |
| 2024-03-25 | 28.71 | $27.31 | 148 |
| 2024-03-22 | 28.82 | $27.40 | 409 |
| 2024-03-21 | 28.67 | $27.51 | 500 |
| 2024-03-20 | 28.18 | $27.40 | 300 |
| 2024-03-19 | 27.85 | $27.20 | 100 |
| 2024-03-18 | 27.82 | $27.03 | — |
| 2024-03-15 | 28.08 | $26.97 | 13000 |
| 2024-03-14 | 28.41 | $26.98 | 124 |
| 2024-03-13 | 28.80 | $27.19 | 202 |
| 2024-03-12 | 28.25 | $27.20 | 102 |
| 2024-03-11 | 27.63 | $27.09 | 200 |
| 2024-03-08 | 27.14 | $27.02 | 200 |
| 2024-03-07 | 26.73 | $27.12 | 100 |
| 2024-03-06 | 25.98 | $26.93 | 700 |
| 2024-03-05 | 25.43 | $26.77 | 100 |
| 2024-03-04 | 25.13 | $26.88 | 100 |
| 2024-03-01 | 24.46 | $26.84 | 100 |
| 2024-02-29 | 23.82 | $26.67 | 2410 |
| 2024-02-28 | 23.40 | $26.54 | 104 |
| 2024-02-27 | 23.16 | $26.55 | 100 |
| 2024-02-26 | 22.88 | $26.52 | 300 |
| 2024-02-23 | 22.61 | $26.63 | 309 |
| 2024-02-22 | 22.21 | $26.55 | 405 |
| 2024-02-21 | 21.86 | $26.32 | 1814 |
| 2024-02-20 | 21.89 | $26.18 | 529 |
| 2024-02-16 | 22.06 | $26.22 | 100 |
| 2024-02-15 | 22.15 | $26.30 | 100 |
| 2024-02-14 | 22.05 | $26.00 | 2100 |
| 2024-02-13 | 22.43 | $25.83 | 945 |
| 2024-02-12 | 23.13 | $26.20 | 2000 |
| 2024-02-09 | 22.70 | $26.05 | 100 |
| 2024-02-08 | 22.53 | $26.05 | 100 |
| 2024-02-07 | 22.34 | $26.00 | 3100 |
| 2024-02-06 | 22.15 | $25.91 | — |
| 2024-02-05 | 22.18 | $25.80 | 100 |
| 2024-02-02 | 22.40 | $26.02 | 27720 |
| 2024-02-01 | 22.54 | $25.98 | 1800 |
| 2024-01-31 | 22.74 | $25.78 | 100 |
| 2024-01-30 | 23.31 | $26.02 | 100 |
| 2024-01-29 | 23.30 | $25.91 | 125 |
| 2024-01-26 | 23.48 | $25.82 | 49700 |
| 2024-01-25 | 23.79 | $25.83 | 100 |
| 2024-01-24 | 23.76 | $25.59 | — |
| 2024-01-23 | 24.15 | $25.73 | 200 |
| 2024-01-22 | 24.17 | $25.68 | 100 |
| 2024-01-19 | 24.34 | $25.59 | 333 |
| 2024-01-18 | 24.67 | $25.38 | 102 |
| 2024-01-17 | 25.43 | $25.30 | — |
| 2024-01-16 | 26.38 | $25.44 | 100 |
| 2024-01-12 | 27.04 | $25.61 | — |
| 2024-01-11 | 27.28 | $25.60 | 100 |
| 2024-01-10 | 27.55 | $25.65 | 701 |
| 2024-01-09 | 27.76 | $25.66 | 200 |
| 2024-01-08 | 28.00 | $25.80 | — |
| 2024-01-05 | 27.82 | $25.62 | 403 |
| 2024-01-04 | 27.90 | $25.58 | 100 |
| 2024-01-03 | 28.04 | $25.60 | — |
| 2024-01-02 | 28.14 | $25.80 | 900 |
| 2023-12-29 | 27.89 | $25.69 | 521 |
| 2023-12-28 | 27.75 | $25.74 | 100 |
| 2023-12-27 | 27.43 | $25.71 | 100 |
| 2023-12-26 | 27.12 | $25.69 | 2905 |
| 2023-12-22 | 26.83 | $25.54 | 300 |
| 2023-12-21 | 26.68 | $25.43 | 100 |
| 2023-12-20 | 26.66 | $25.21 | 100 |
| 2023-12-19 | 26.93 | $25.74 | 2200 |
| 2023-12-18 | 26.04 | $25.57 | 1233 |
| 2023-12-15 | 25.28 | $25.56 | 2218 |
| 2023-12-14 | 24.51 | $25.66 | 700 |
| 2023-12-13 | 23.25 | $25.38 | — |
| 2023-12-12 | 22.21 | $24.97 | — |
| 2023-12-11 | 21.63 | $24.97 | 4800 |
| 2023-12-08 | 21.02 | $24.73 | 1100 |
| 2023-12-07 | 20.73 | $24.65 | 200 |
| 2023-12-06 | 20.55 | $24.57 | 400 |
| 2023-12-05 | 20.40 | $24.60 | — |
| 2023-12-04 | 20.16 | $24.78 | 100 |
| 2023-12-01 | 19.46 | $24.77 | 100 |
| 2023-11-30 | 18.73 | $24.54 | — |
| 2023-11-29 | 18.27 | $24.30 | 100 |
| 2023-11-28 | 18.14 | $24.24 | — |
| 2023-11-27 | 18.10 | $24.24 | 100 |
| 2023-11-24 | 18.06 | $24.32 | — |
| 2023-11-22 | 17.84 | $24.24 | 100 |
| 2023-11-21 | 17.72 | $24.14 | 1600 |
| 2023-11-20 | 17.74 | $24.18 | 100 |
| 2023-11-17 | 17.65 | $24.11 | 100 |
| 2023-11-16 | 17.66 | $23.99 | — |
| 2023-11-15 | 17.83 | $24.04 | 100 |
| 2023-11-14 | 17.92 | $23.91 | — |
| 2023-11-13 | 18.18 | $23.42 | — |
| 2023-11-10 | 19.08 | $23.46 | 100 |
| 2023-11-09 | 20.07 | $23.19 | — |
| 2023-11-08 | 20.68 | $23.41 | — |
| 2023-11-07 | 21.67 | $23.44 | 549 |
| 2023-11-06 | 22.77 | $23.53 | — |
| 2023-11-03 | 23.87 | $23.64 | — |
| 2023-11-02 | 24.85 | $23.41 | 100 |
| 2023-11-01 | 26.08 | $22.97 | 2600 |
| 2023-10-31 | 26.57 | $22.84 | — |
| 2023-10-30 | 26.83 | $22.64 | — |
| 2023-10-27 | 26.67 | $22.40 | 100 |
| 2023-10-26 | 25.92 | $22.73 | — |
| 2023-10-25 | 25.51 | $22.71 | 100 |
| 2023-10-24 | 25.04 | $22.89 | 100 |
| 2023-10-23 | 24.76 | $22.72 | — |
| 2023-10-20 | 24.04 | $22.92 | — |
| 2023-10-19 | 23.53 | $23.15 | 100 |
| 2023-10-18 | 23.30 | $23.39 | — |
| 2023-10-17 | 23.42 | $23.66 | — |
| 2023-10-16 | 24.03 | $23.61 | 100 |
| 2023-10-13 | 24.55 | $23.34 | 100 |
| 2023-10-12 | 24.38 | $23.33 | — |
| 2023-10-11 | 24.18 | $23.54 | — |
| 2023-10-10 | 24.31 | $23.53 | — |
| 2023-10-09 | 24.42 | $23.37 | 11800 |
| 2023-10-06 | 24.11 | $23.20 | — |
| 2023-10-05 | 23.28 | $23.01 | 400 |
| 2023-10-04 | 21.99 | $23.12 | 100 |
| 2023-10-03 | 20.77 | $23.05 | 100 |
| 2023-10-02 | 19.26 | $23.29 | 100 |
| 2023-09-29 | 17.95 | $23.55 | 100 |
| 2023-09-28 | 16.92 | $23.65 | 100 |
| 2023-09-27 | 16.00 | $23.55 | — |
| 2023-09-26 | 14.70 | $23.58 | 100 |
| 2023-09-25 | 13.37 | $24.07 | 400 |
| 2023-09-22 | 12.56 | $24.02 | 800 |
| 2023-09-21 | 11.84 | $24.10 | — |
| 2023-09-20 | 11.22 | $24.42 | — |
| 2023-09-19 | 11.27 | $24.50 | — |
| 2023-09-18 | 11.52 | $24.57 | — |
| 2023-09-15 | 11.97 | $24.57 | — |
| 2023-09-14 | 12.44 | $24.78 | — |
| 2023-09-13 | 12.69 | $24.52 | — |
| 2023-09-12 | 13.03 | $24.56 | — |
| 2023-09-11 | 13.51 | $24.57 | 100 |
| 2023-09-08 | 14.03 | $24.52 | 100 |
| 2023-09-07 | 14.45 | $24.49 | 100 |
| 2023-09-06 | 14.80 | $24.50 | — |
| 2023-09-05 | 15.19 | $24.59 | 400 |
| 2023-09-01 | 15.81 | $24.83 | 900 |
| 2023-08-31 | 16.20 | $24.76 | 1400 |
| 2023-08-30 | 16.69 | $24.83 | — |
| 2023-08-29 | 17.01 | $24.79 | 100 |
| 2023-08-28 | 17.44 | $24.57 | 2248 |
| 2023-08-25 | 18.31 | $24.43 | — |
| 2023-08-24 | 18.86 | $24.33 | — |
| 2023-08-23 | 19.16 | $24.47 | 300 |
| 2023-08-22 | 19.61 | $24.33 | 200 |
| 2023-08-21 | 19.91 | $24.47 | 2 |
| 2023-08-18 | 20.54 | $24.48 | — |
| 2023-08-17 | 21.22 | $24.46 | — |
| 2023-08-16 | 21.89 | $24.56 | — |
| 2023-08-15 | 22.80 | $24.71 | 100 |
| 2023-08-14 | 23.91 | $25.00 | 1200 |
| 2023-08-11 | 24.41 | $25.00 | 1312 |
| 2023-08-10 | 24.87 | $24.94 | 400 |
| 2023-08-09 | 25.36 | $24.96 | 2900 |
| 2023-08-08 | 25.83 | $25.05 | 207 |
| 2023-08-07 | 26.44 | $25.19 | 1232 |
| 2023-08-04 | 26.75 | $24.93 | — |
| 2023-08-03 | 27.54 | $25.08 | 2100 |
| 2023-08-02 | 28.04 | $25.18 | 147 |
| 2023-08-01 | 28.25 | $25.39 | 102 |
| 2023-07-31 | 28.06 | $25.42 | 13000 |
| 2023-07-28 | 27.63 | $25.40 | 100 |
| 2023-07-27 | 27.25 | $25.28 | 100 |
| 2023-07-26 | 27.03 | $25.41 | 100 |
| 2023-07-25 | 26.42 | $25.41 | 100 |
| 2023-07-24 | 25.79 | $25.42 | 1100 |
| 2023-07-21 | 25.09 | $25.30 | 500 |
| 2023-07-20 | 24.46 | $25.18 | — |
| 2023-07-19 | 23.98 | $25.05 | — |
| 2023-07-18 | 23.63 | $24.91 | — |
| 2023-07-17 | 23.45 | $24.74 | 2117 |
| 2023-07-14 | 23.42 | $24.69 | 1105 |
| 2023-07-13 | 23.49 | $24.81 | — |
| 2023-07-12 | 23.30 | $24.70 | — |
| 2023-07-11 | 23.24 | $24.62 | 2709 |
| 2023-07-10 | 23.29 | $24.38 | 401 |
| 2023-07-07 | 23.65 | $24.23 | — |
| 2023-07-06 | 24.26 | $24.27 | 800 |
| 2023-07-05 | 24.83 | $24.52 | — |
| 2023-07-03 | 24.94 | $24.64 | — |
| 2023-06-30 | 24.79 | $24.57 | 101 |
| 2023-06-29 | 24.73 | $24.34 | 100 |
| 2023-06-28 | 24.95 | $24.13 | — |
| 2023-06-27 | 25.47 | $24.26 | — |
| 2023-06-26 | 25.76 | $24.05 | — |
| 2023-06-23 | 26.37 | $23.92 | 100 |
| 2023-06-22 | 27.20 | $24.09 | — |
| 2023-06-21 | 27.74 | $24.19 | — |
| 2023-06-20 | 28.11 | $24.24 | — |
| 2023-06-16 | 28.41 | $24.46 | — |
| 2023-06-15 | 28.26 | $24.46 | 100 |
| 2023-06-14 | 28.11 | $24.18 | 100 |
| 2023-06-13 | 28.27 | $24.28 | 100 |
| 2023-06-12 | 28.24 | $24.07 | — |
| 2023-06-09 | 28.44 | $24.00 | 100 |
| 2023-06-08 | 28.75 | $24.04 | — |
| 2023-06-07 | 28.99 | $24.00 | 2100 |
| 2023-06-06 | 29.29 | $23.91 | 100 |
| 2023-06-05 | 29.70 | $23.82 | — |
| 2023-06-02 | 30.24 | $23.93 | 500 |
| 2023-06-01 | 30.72 | $23.43 | 304 |
| 2023-05-31 | 31.77 | $23.31 | 200 |
| 2023-05-30 | 33.05 | $23.43 | 101 |
| 2023-05-26 | 34.12 | $23.54 | — |
| 2023-05-25 | 35.08 | $23.33 | — |
| 2023-05-24 | 36.34 | $23.40 | 100 |
| 2023-05-23 | 37.56 | $23.65 | — |
| 2023-05-22 | 38.46 | $23.79 | 500 |
| 2023-05-19 | 39.21 | $23.83 | 100 |
| 2023-05-18 | 39.96 | $23.83 | 100 |
| 2023-05-17 | 40.71 | $23.74 | 230 |
| 2023-05-16 | 41.57 | $23.46 | — |
| 2023-05-15 | 42.73 | $23.76 | — |
| 2023-05-12 | 43.53 | $23.70 | 100 |
| 2023-05-11 | 44.42 | $23.69 | — |
| 2023-05-10 | 45.36 | $23.80 | — |
| 2023-05-09 | 46.20 | $23.82 | 215 |
| 2023-05-08 | 47.06 | $23.91 | — |
| 2023-05-05 | 47.85 | $23.94 | — |
| 2023-05-04 | 48.65 | $23.56 | — |
| 2023-05-03 | 49.73 | $23.78 | — |
| 2023-05-02 | 50.61 | $24.00 | 100 |
| 2023-05-01 | 51.26 | $24.33 | — |
| 2023-04-28 | 51.52 | $24.32 | — |
| 2023-04-27 | 51.81 | $24.12 | — |
| 2023-04-26 | 52.20 | $23.82 | — |
| 2023-04-25 | 52.76 | $24.11 | — |
| 2023-04-24 | 52.99 | $24.40 | — |
| 2023-04-21 | 52.87 | $24.35 | 100 |
| 2023-04-20 | 52.77 | $24.34 | 100 |
| 2023-04-19 | 52.66 | $24.45 | — |
| 2023-04-18 | 52.42 | $24.50 | — |
| 2023-04-17 | 52.11 | $24.47 | — |
| 2023-04-14 | 51.79 | $24.36 | 101 |
| 2023-04-13 | 51.48 | $24.40 | — |
| 2023-04-12 | 51.06 | $24.23 | — |
| 2023-04-11 | 50.66 | $24.31 | 100 |
| 2023-04-10 | 50.17 | $24.17 | 100 |
| 2023-04-06 | 49.67 | $24.09 | 100 |
| 2023-04-05 | 49.17 | $24.09 | 200 |
| 2023-04-04 | 48.64 | $23.98 | — |
| 2023-04-03 | 48.11 | $24.21 | — |
| 2023-03-31 | 47.38 | $24.06 | 100 |
| 2023-03-30 | 46.63 | $23.77 | 100 |
| 2023-03-29 | 45.89 | $23.67 | 100 |
| 2023-03-28 | 45.14 | $23.39 | 200 |
| 2023-03-27 | 44.38 | $23.37 | 102 |
| 2023-03-24 | 43.58 | $23.15 | 1100 |
| 2023-03-23 | 42.79 | $23.02 | 140 |
| 2023-03-22 | 41.82 | $23.21 | 100 |
| 2023-03-21 | 40.70 | $23.62 | 100 |
| 2023-03-20 | 39.29 | $23.38 | 242 |
| 2023-03-17 | 37.82 | $23.05 | — |
| 2023-03-16 | 36.32 | $23.45 | 10 |
| 2023-03-15 | 34.52 | $23.14 | — |
| 2023-03-14 | 32.66 | $23.51 | — |
| 2023-03-13 | 30.52 | $23.24 | 301 |
| 2023-03-10 | 28.28 | $23.43 | 500 |
| 2023-03-09 | 25.76 | $23.78 | 101 |
| 2023-03-08 | 22.93 | $24.28 | — |
| 2023-03-07 | 19.73 | $24.28 | 100 |
| 2023-03-06 | 16.35 | $24.71 | 106 |
| 2023-03-03 | 12.62 | $24.74 | 100 |
| 2023-03-02 | 8.69 | $24.47 | — |
| 2023-03-01 | 4.56 | $24.33 | 300 |
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