Is Pinnacle Focused Opportunities ETF (FCUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pinnacle Focused Opportunities ETF (FCUS) research center and poll results.
AMEX : FCUS
Pinnacle Focused Opportunities ETF — Technical Indicators
$36.02 USD
$0.35 (0.98%)
- Volume
- 21.6K
- Average Volume
- 28.11K
- Market Capitalization
- $80.15M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $47.49
- Year Low
- $25.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
37.60
2026-07-31
Close Price
$36.02
Vol: 21606
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.25
Average
28.13
Maximum
44.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 37.60 | $36.02 | 21606 |
| 2026-07-30 | 37.78 | $35.67 | 17290 |
| 2026-07-29 | 38.16 | $32.37 | 59709 |
| 2026-07-28 | 38.78 | $33.68 | 56961 |
| 2026-07-27 | 39.29 | $36.02 | 18300 |
| 2026-07-24 | 39.63 | $36.74 | 21749 |
| 2026-07-23 | 40.05 | $38.90 | 9304 |
| 2026-07-22 | 40.30 | $38.89 | 13015 |
| 2026-07-21 | 40.61 | $38.95 | 9905 |
| 2026-07-20 | 40.99 | $36.50 | 28236 |
| 2026-07-17 | 41.45 | $36.45 | 9016 |
| 2026-07-16 | 41.86 | $36.03 | 47434 |
| 2026-07-15 | 42.28 | $38.40 | 42800 |
| 2026-07-14 | 42.64 | $39.79 | 6626 |
| 2026-07-13 | 42.90 | $38.53 | 33910 |
| 2026-07-10 | 43.18 | $39.94 | 5500 |
| 2026-07-09 | 43.30 | $40.50 | 6864 |
| 2026-07-08 | 43.41 | $39.39 | 12900 |
| 2026-07-07 | 43.65 | $38.60 | 59400 |
| 2026-07-06 | 43.87 | $40.67 | 14000 |
| 2026-07-02 | 44.14 | $39.66 | 53908 |
| 2026-07-01 | 44.51 | $43.10 | 15740 |
| 2026-06-30 | 44.69 | $44.84 | 16204 |
| 2026-06-29 | 44.71 | $43.82 | 22000 |
| 2026-06-26 | 44.75 | $42.96 | 37008 |
| 2026-06-25 | 44.85 | $45.09 | 11012 |
| 2026-06-24 | 44.84 | $43.95 | 10800 |
| 2026-06-23 | 44.91 | $44.93 | 28900 |
| 2026-06-22 | 44.87 | $46.69 | 17900 |
| 2026-06-18 | 44.74 | $45.75 | 21802 |
| 2026-06-17 | 44.60 | $44.60 | 7400 |
| 2026-06-16 | 44.49 | $44.39 | 12000 |
| 2026-06-15 | 44.38 | $45.60 | 28800 |
| 2026-06-12 | 44.29 | $44.92 | 97710 |
| 2026-06-11 | 44.29 | $44.15 | 16100 |
| 2026-06-10 | 44.33 | $42.33 | 6500 |
| 2026-06-09 | 44.45 | $42.84 | 12800 |
| 2026-06-08 | 44.59 | $44.01 | 8429 |
| 2026-06-05 | 44.57 | $43.01 | 42100 |
| 2026-06-04 | 44.53 | $46.19 | 47844 |
| 2026-06-03 | 44.41 | $47.09 | 28325 |
| 2026-06-02 | 44.24 | $46.67 | 16280 |
| 2026-06-01 | 44.03 | $45.22 | 15900 |
| 2026-05-29 | 43.86 | $44.65 | 15240 |
| 2026-05-28 | 43.70 | $44.84 | 7600 |
| 2026-05-27 | 43.46 | $44.99 | 48917 |
| 2026-05-26 | 43.18 | $45.38 | 29600 |
| 2026-05-22 | 42.93 | $44.14 | 108500 |
| 2026-05-21 | 42.73 | $44.05 | 29562 |
| 2026-05-20 | 42.53 | $42.97 | 16635 |
| 2026-05-19 | 42.38 | $42.33 | 12900 |
| 2026-05-18 | 42.23 | $42.24 | 19948 |
| 2026-05-15 | 42.09 | $43.82 | 16533 |
| 2026-05-14 | 41.85 | $44.87 | 18324 |
| 2026-05-13 | 41.57 | $44.91 | 22221 |
| 2026-05-12 | 41.26 | $44.69 | 42964 |
| 2026-05-11 | 40.97 | $45.68 | 43400 |
| 2026-05-08 | 40.63 | $43.61 | 49100 |
| 2026-05-07 | 40.36 | $42.29 | 9723 |
| 2026-05-06 | 40.15 | $43.74 | 28303 |
| 2026-05-05 | 39.85 | $43.65 | 32117 |
| 2026-05-04 | 39.53 | $42.51 | 21978 |
| 2026-05-01 | 39.26 | $41.89 | 111500 |
| 2026-04-30 | 39.02 | $41.42 | 18600 |
| 2026-04-29 | 38.78 | $40.03 | 40500 |
| 2026-04-28 | 38.58 | $39.39 | 4935 |
| 2026-04-27 | 38.31 | $40.41 | 13500 |
| 2026-04-24 | 38.06 | $40.12 | 24829 |
| 2026-04-23 | 37.82 | $40.01 | 10100 |
| 2026-04-22 | 37.68 | $39.98 | 19200 |
| 2026-04-21 | 37.54 | $39.34 | 20304 |
| 2026-04-20 | 37.39 | $39.42 | 36400 |
| 2026-04-17 | 37.21 | $39.00 | 15000 |
| 2026-04-16 | 37.14 | $39.36 | 102900 |
| 2026-04-15 | 37.03 | $38.64 | 10928 |
| 2026-04-14 | 36.97 | $39.00 | 19548 |
| 2026-04-13 | 36.84 | $38.78 | 6600 |
| 2026-04-10 | 36.66 | $38.22 | 18500 |
| 2026-04-09 | 36.53 | $37.99 | 26100 |
| 2026-04-08 | 36.46 | $37.81 | 50300 |
| 2026-04-07 | 36.40 | $37.28 | 4143 |
| 2026-04-06 | 36.32 | $37.15 | 27046 |
| 2026-04-02 | 36.15 | $36.95 | 38619 |
| 2026-04-01 | 36.10 | $36.71 | 31000 |
| 2026-03-31 | 36.14 | $35.95 | 31936 |
| 2026-03-30 | 36.19 | $34.13 | 17422 |
| 2026-03-27 | 36.46 | $35.44 | 52030 |
| 2026-03-26 | 36.65 | $35.26 | 14934 |
| 2026-03-25 | 36.85 | $37.27 | 35436 |
| 2026-03-24 | 36.98 | $37.09 | 27700 |
| 2026-03-23 | 37.08 | $36.39 | 44100 |
| 2026-03-20 | 37.20 | $35.75 | 23300 |
| 2026-03-19 | 37.35 | $37.54 | 20237 |
| 2026-03-18 | 37.40 | $37.16 | 141526 |
| 2026-03-17 | 37.47 | $37.43 | 27349 |
| 2026-03-16 | 37.50 | $36.43 | 25500 |
| 2026-03-13 | 37.57 | $35.33 | 6300 |
| 2026-03-12 | 37.67 | $35.50 | 16000 |
| 2026-03-11 | 37.82 | $36.62 | 17400 |
| 2026-03-10 | 37.86 | $36.53 | 55906 |
| 2026-03-09 | 37.94 | $35.75 | 23532 |
| 2026-03-06 | 38.02 | $33.85 | 20400 |
| 2026-03-05 | 38.11 | $35.96 | 11700 |
| 2026-03-04 | 38.11 | $37.48 | 28900 |
| 2026-03-03 | 38.13 | $36.95 | 31900 |
| 2026-03-02 | 38.14 | $39.50 | 20700 |
| 2026-02-27 | 37.98 | $39.15 | 8723 |
| 2026-02-26 | 37.90 | $39.38 | 14800 |
| 2026-02-25 | 37.84 | $39.82 | 49580 |
| 2026-02-24 | 37.73 | $39.03 | 37624 |
| 2026-02-23 | 37.62 | $38.75 | 13000 |
| 2026-02-20 | 37.54 | $38.86 | 28223 |
| 2026-02-19 | 37.49 | $38.51 | 6900 |
| 2026-02-18 | 37.42 | $38.60 | 20100 |
| 2026-02-17 | 37.32 | $37.95 | 16730 |
| 2026-02-13 | 37.23 | $37.91 | 9200 |
| 2026-02-12 | 37.13 | $37.38 | 7431 |
| 2026-02-11 | 37.04 | $38.37 | 23100 |
| 2026-02-10 | 36.92 | $37.50 | 14038 |
| 2026-02-09 | 36.84 | $38.12 | 20410 |
| 2026-02-06 | 36.69 | $37.35 | 17702 |
| 2026-02-05 | 36.52 | $35.57 | 30113 |
| 2026-02-04 | 36.46 | $36.08 | 23129 |
| 2026-02-03 | 36.38 | $37.88 | 15900 |
| 2026-02-02 | 36.14 | $37.13 | 12000 |
| 2026-01-30 | 35.92 | $36.23 | 17216 |
| 2026-01-29 | 35.68 | $37.57 | 100505 |
| 2026-01-28 | 35.39 | $38.24 | 6800 |
| 2026-01-27 | 35.07 | $37.60 | 7116 |
| 2026-01-26 | 34.86 | $36.83 | 90723 |
| 2026-01-23 | 34.70 | $37.21 | 41000 |
| 2026-01-22 | 34.50 | $37.68 | 27800 |
| 2026-01-21 | 34.29 | $37.22 | 35800 |
| 2026-01-20 | 34.07 | $36.56 | 26002 |
| 2026-01-16 | 33.83 | $36.17 | 25207 |
| 2026-01-15 | 33.58 | $35.85 | 23107 |
| 2026-01-14 | 33.39 | $35.64 | 10314 |
| 2026-01-13 | 33.21 | $35.94 | 18526 |
| 2026-01-12 | 33.03 | $35.84 | 2300 |
| 2026-01-09 | 32.93 | $35.18 | 20214 |
| 2026-01-08 | 32.85 | $33.98 | 1500 |
| 2026-01-07 | 32.80 | $34.38 | 5343 |
| 2026-01-06 | 32.73 | $34.49 | 5628 |
| 2026-01-05 | 32.66 | $33.06 | 3428 |
| 2026-01-02 | 32.63 | $32.81 | 33900 |
| 2025-12-31 | 32.61 | $31.38 | 649 |
| 2025-12-30 | 32.66 | $31.67 | 25302 |
| 2025-12-29 | 32.69 | $31.85 | 4510 |
| 2025-12-26 | 32.74 | $33.46 | 500 |
| 2025-12-24 | 32.67 | $33.54 | 201 |
| 2025-12-23 | 32.57 | $33.39 | 1740 |
| 2025-12-22 | 32.45 | $33.30 | 4219 |
| 2025-12-19 | 32.26 | $32.98 | 6600 |
| 2025-12-18 | 32.06 | $31.67 | 5229 |
| 2025-12-17 | 32.03 | $31.13 | 2840 |
| 2025-12-16 | 32.01 | $32.01 | 20300 |
| 2025-12-15 | 31.97 | $32.09 | 21200 |
| 2025-12-12 | 31.95 | $32.39 | 31400 |
| 2025-12-11 | 31.91 | $33.89 | 18539 |
| 2025-12-10 | 31.91 | $33.46 | 900 |
| 2025-12-09 | 31.94 | $32.99 | 946 |
| 2025-12-08 | 32.05 | $33.06 | 527 |
| 2025-12-05 | 32.09 | $32.97 | 3600 |
| 2025-12-04 | 32.12 | $32.62 | 1500 |
| 2025-12-03 | 32.23 | $32.25 | 5027 |
| 2025-12-02 | 32.29 | $32.40 | 7000 |
| 2025-12-01 | 32.44 | $32.31 | 16000 |
| 2025-11-28 | 32.58 | $32.80 | 1101 |
| 2025-11-26 | 32.66 | $32.20 | 6800 |
| 2025-11-25 | 32.81 | $31.42 | 942 |
| 2025-11-24 | 32.94 | $31.09 | 3300 |
| 2025-11-21 | 33.07 | $29.41 | 29410 |
| 2025-11-20 | 33.27 | $29.13 | 51500 |
| 2025-11-19 | 33.41 | $31.06 | 3140 |
| 2025-11-18 | 33.41 | $30.59 | 8016 |
| 2025-11-17 | 33.48 | $31.21 | 4700 |
| 2025-11-14 | 33.55 | $31.67 | 7164 |
| 2025-11-13 | 33.59 | $31.63 | 265832 |
| 2025-11-12 | 33.64 | $34.02 | 1149 |
| 2025-11-11 | 33.59 | $34.02 | 1031 |
| 2025-11-10 | 33.51 | $35.09 | 219600 |
| 2025-11-07 | 33.42 | $33.89 | 6900 |
| 2025-11-06 | 33.29 | $33.60 | 15523 |
| 2025-11-05 | 33.25 | $34.71 | 9600 |
| 2025-11-04 | 33.17 | $33.61 | 14005 |
| 2025-11-03 | 33.11 | $35.40 | 15243 |
| 2025-10-31 | 32.98 | $35.02 | 15700 |
| 2025-10-30 | 32.86 | $34.36 | 11745 |
| 2025-10-29 | 32.78 | $35.30 | 37233 |
| 2025-10-28 | 32.62 | $33.89 | 23500 |
| 2025-10-27 | 32.51 | $33.76 | 24243 |
| 2025-10-24 | 32.39 | $33.44 | 67941 |
| 2025-10-23 | 32.26 | $32.02 | 21832 |
| 2025-10-22 | 32.19 | $30.90 | 10205 |
| 2025-10-21 | 32.20 | $32.02 | 3320 |
| 2025-10-20 | 32.21 | $32.72 | 16837 |
| 2025-10-17 | 32.19 | $32.35 | 5400 |
| 2025-10-16 | 32.18 | $32.77 | 18300 |
| 2025-10-15 | 32.11 | $32.84 | 4407 |
| 2025-10-14 | 32.00 | $32.60 | 22348 |
| 2025-10-13 | 31.89 | $33.10 | 5844 |
| 2025-10-10 | 31.74 | $31.45 | 2600 |
| 2025-10-09 | 31.66 | $32.83 | 3503 |
| 2025-10-08 | 31.50 | $33.00 | 3300 |
| 2025-10-07 | 31.31 | $32.41 | 7946 |
| 2025-10-06 | 31.12 | $32.79 | 10143 |
| 2025-10-03 | 30.89 | $32.61 | 9600 |
| 2025-10-02 | 30.66 | $32.72 | 16000 |
| 2025-10-01 | 30.41 | $32.12 | 8813 |
| 2025-09-30 | 30.16 | $31.77 | 2710 |
| 2025-09-29 | 29.93 | $31.39 | 14116 |
| 2025-09-26 | 29.73 | $30.78 | 710 |
| 2025-09-25 | 29.60 | $30.63 | 5203 |
| 2025-09-24 | 29.44 | $31.15 | 6600 |
| 2025-09-23 | 29.27 | $32.19 | 2900 |
| 2025-09-22 | 29.02 | $32.33 | 13203 |
| 2025-09-19 | 28.75 | $32.20 | 3222 |
| 2025-09-18 | 28.47 | $31.37 | 43800 |
| 2025-09-17 | 28.21 | $30.51 | 2700 |
| 2025-09-16 | 28.01 | $30.38 | 7330 |
| 2025-09-15 | 27.86 | $30.22 | 5822 |
| 2025-09-12 | 27.71 | $29.75 | 2800 |
| 2025-09-11 | 27.60 | $29.70 | 5300 |
| 2025-09-10 | 27.51 | $29.21 | 2815 |
| 2025-09-09 | 27.46 | $28.54 | 2400 |
| 2025-09-08 | 27.40 | $28.32 | 2100 |
| 2025-09-05 | 27.36 | $27.92 | 5027 |
| 2025-09-04 | 27.33 | $27.63 | 2600 |
| 2025-09-03 | 27.33 | $27.11 | 6216 |
| 2025-09-02 | 27.35 | $27.26 | 27200 |
| 2025-08-29 | 27.37 | $27.39 | 5700 |
| 2025-08-28 | 27.34 | $28.11 | 3800 |
| 2025-08-27 | 27.31 | $27.53 | 2921 |
| 2025-08-26 | 27.29 | $27.68 | 6525 |
| 2025-08-25 | 27.25 | $27.20 | 6500 |
| 2025-08-22 | 27.24 | $27.05 | 2800 |
| 2025-08-21 | 27.23 | $26.45 | 4400 |
| 2025-08-20 | 27.25 | $26.32 | 2144 |
| 2025-08-19 | 27.27 | $26.37 | 1000 |
| 2025-08-18 | 27.26 | $27.51 | 515 |
| 2025-08-15 | 27.20 | $27.24 | 600 |
| 2025-08-14 | 27.17 | $27.49 | 11134 |
| 2025-08-13 | 27.13 | $27.94 | 6600 |
| 2025-08-12 | 27.07 | $28.19 | 2502 |
| 2025-08-11 | 26.97 | $27.29 | 5818 |
| 2025-08-08 | 26.92 | $27.44 | 4000 |
| 2025-08-07 | 26.83 | $27.37 | 3100 |
| 2025-08-06 | 26.75 | $27.60 | 2846 |
| 2025-08-05 | 26.66 | $27.61 | 6242 |
| 2025-08-04 | 26.55 | $27.59 | 6400 |
| 2025-08-01 | 26.47 | $26.79 | 3400 |
| 2025-07-31 | 26.42 | $27.46 | 2900 |
| 2025-07-30 | 26.33 | $27.29 | 4909 |
| 2025-07-29 | 26.23 | $26.75 | 13500 |
| 2025-07-28 | 26.18 | $26.97 | 1619 |
| 2025-07-25 | 26.11 | $26.91 | 1549 |
| 2025-07-24 | 26.03 | $26.85 | 1200 |
| 2025-07-23 | 25.94 | $26.73 | 5900 |
| 2025-07-22 | 25.87 | $26.13 | 1445 |
| 2025-07-21 | 25.82 | $26.36 | 2400 |
| 2025-07-18 | 25.76 | $26.72 | 13011 |
| 2025-07-17 | 25.68 | $26.69 | 5400 |
| 2025-07-16 | 25.60 | $26.56 | 6013 |
| 2025-07-15 | 25.53 | $26.26 | 947 |
| 2025-07-14 | 25.45 | $26.32 | 9900 |
| 2025-07-11 | 25.38 | $25.65 | 5742 |
| 2025-07-10 | 25.34 | $25.70 | 200 |
| 2025-07-09 | 25.29 | $25.80 | 1000 |
| 2025-07-08 | 25.25 | $25.53 | 1347 |
| 2025-07-07 | 25.23 | $25.93 | 1701 |
| 2025-07-03 | 25.19 | $25.87 | 515 |
| 2025-07-02 | 25.14 | $25.51 | 4500 |
| 2025-07-01 | 25.12 | $25.32 | 10400 |
| 2025-06-30 | 25.10 | $25.78 | 182349 |
| 2025-06-27 | 25.04 | $25.51 | 28822 |
| 2025-06-26 | 24.99 | $25.40 | 4519 |
| 2025-06-25 | 24.94 | $25.12 | 200 |
| 2025-06-24 | 24.92 | $25.33 | 8000 |
| 2025-06-23 | 24.88 | $25.01 | 100 |
| 2025-06-20 | 24.84 | $25.16 | 1834 |
| 2025-06-18 | 24.79 | $25.17 | 711 |
| 2025-06-17 | 24.76 | $25.05 | 1047 |
| 2025-06-16 | 24.74 | $25.08 | 200 |
| 2025-06-13 | 24.72 | $24.76 | 600 |
| 2025-06-12 | 24.69 | $24.89 | 300 |
| 2025-06-11 | 24.66 | $24.90 | 4300 |
| 2025-06-10 | 24.62 | $24.70 | 1000 |
| 2025-06-09 | 24.57 | $24.97 | 900 |
| 2025-06-06 | 24.50 | $25.15 | 1100 |
| 2025-06-05 | 24.42 | $25.02 | 3100 |
| 2025-06-04 | 24.33 | $25.03 | 5648 |
| 2025-06-03 | 24.24 | $25.03 | 3700 |
| 2025-06-02 | 24.15 | $24.86 | 2700 |
| 2025-05-30 | 24.06 | $24.70 | 319 |
| 2025-05-29 | 23.97 | $24.37 | 20321 |
| 2025-05-28 | 23.88 | $24.57 | 700 |
| 2025-05-27 | 23.80 | $24.70 | 3300 |
| 2025-05-23 | 23.70 | $24.40 | 5042 |
| 2025-05-22 | 23.61 | $24.34 | 1300 |
| 2025-05-21 | 23.51 | $24.16 | 548 |
| 2025-05-20 | 23.40 | $24.54 | 815 |
| 2025-05-19 | 23.25 | $24.63 | 2200 |
| 2025-05-16 | 23.06 | $24.60 | 1000 |
| 2025-05-15 | 22.90 | $24.29 | 4200 |
| 2025-05-14 | 22.75 | $24.25 | 10000 |
| 2025-05-13 | 22.61 | $24.11 | 5835 |
| 2025-05-12 | 22.48 | $23.72 | 1200 |
| 2025-05-09 | 22.35 | $23.49 | 2800 |
| 2025-05-08 | 22.23 | $23.60 | 200 |
| 2025-05-07 | 22.12 | $23.27 | 1935 |
| 2025-05-06 | 21.97 | $23.17 | 4325 |
| 2025-05-05 | 21.84 | $23.17 | 8300 |
| 2025-05-02 | 21.70 | $23.20 | 2605 |
| 2025-05-01 | 21.65 | $22.72 | 1200 |
| 2025-04-30 | 21.69 | $22.70 | 2100 |
| 2025-04-29 | 21.72 | $22.86 | 1806 |
| 2025-04-28 | 21.72 | $22.73 | 4900 |
| 2025-04-25 | 21.74 | $22.62 | 1900 |
| 2025-04-24 | 21.80 | $22.35 | 348 |
| 2025-04-23 | 21.91 | $21.96 | 523 |
| 2025-04-22 | 22.09 | $21.48 | 1521 |
| 2025-04-21 | 22.29 | $20.93 | 443 |
| 2025-04-17 | 22.46 | $21.39 | 6908 |
| 2025-04-16 | 22.58 | $21.25 | 7100 |
| 2025-04-15 | 22.71 | $21.54 | 7200 |
| 2025-04-14 | 22.78 | $21.37 | 1603 |
| 2025-04-11 | 22.92 | $21.28 | 7748 |
| 2025-04-10 | 23.04 | $20.96 | 2700 |
| 2025-04-09 | 23.10 | $21.50 | 6925 |
| 2025-04-08 | 23.19 | $20.30 | 6343 |
| 2025-04-07 | 23.30 | $20.58 | 168211 |
| 2025-04-04 | 23.37 | $20.31 | 37905 |
| 2025-04-03 | 23.56 | $22.21 | 3100 |
| 2025-04-02 | 23.67 | $23.56 | 11700 |
| 2025-04-01 | 23.81 | $23.21 | 65446 |
| 2025-03-31 | 23.95 | $22.89 | 4100 |
| 2025-03-28 | 24.13 | $23.10 | 1817 |
| 2025-03-27 | 24.36 | $23.78 | 5500 |
| 2025-03-26 | 24.54 | $24.63 | 2577 |
| 2025-03-25 | 24.75 | $25.58 | 2300 |
| 2025-03-24 | 24.86 | $25.52 | 62425 |
| 2025-03-21 | 25.04 | $24.16 | 2125 |
| 2025-03-20 | 25.32 | $23.83 | 51837 |
| 2025-03-19 | 25.71 | $23.94 | 4100 |
| 2025-03-18 | 26.15 | $22.98 | 56309 |
| 2025-03-17 | 26.69 | $24.02 | 34600 |
| 2025-03-14 | 27.17 | $23.67 | 6700 |
| 2025-03-13 | 27.67 | $22.32 | 7208 |
| 2025-03-12 | 28.18 | $23.24 | 15933 |
| 2025-03-11 | 28.62 | $22.49 | 5700 |
| 2025-03-10 | 29.17 | $21.99 | 5239 |
| 2025-03-07 | 29.72 | $24.14 | 3800 |
| 2025-03-06 | 30.15 | $24.34 | 3806 |
| 2025-03-05 | 30.57 | $26.40 | 3600 |
| 2025-03-04 | 30.86 | $25.96 | 6100 |
| 2025-03-03 | 31.14 | $26.50 | 5805 |
| 2025-02-28 | 31.40 | $27.66 | 18224 |
| 2025-02-27 | 31.60 | $27.34 | 5400 |
| 2025-02-26 | 31.79 | $28.82 | 40232 |
| 2025-02-25 | 31.89 | $27.94 | 32900 |
| 2025-02-24 | 32.00 | $29.01 | 5644 |
| 2025-02-21 | 32.14 | $29.74 | 16200 |
| 2025-02-20 | 32.24 | $31.61 | 7828 |
| 2025-02-19 | 32.23 | $32.82 | 17215 |
| 2025-02-18 | 32.16 | $33.77 | 75539 |
| 2025-02-14 | 31.99 | $33.67 | 7704 |
| 2025-02-13 | 31.81 | $33.54 | 43800 |
| 2025-02-12 | 31.62 | $32.58 | 6719 |
| 2025-02-11 | 31.41 | $32.11 | 19600 |
| 2025-02-10 | 31.20 | $33.49 | 9400 |
| 2025-02-07 | 30.96 | $32.89 | 37100 |
| 2025-02-06 | 30.77 | $32.72 | 6500 |
| 2025-02-05 | 30.62 | $32.76 | 7344 |
| 2025-02-04 | 30.50 | $32.34 | 6400 |
| 2025-02-03 | 30.39 | $31.52 | 36500 |
| 2025-01-31 | 30.26 | $31.61 | 2422 |
| 2025-01-30 | 30.12 | $31.73 | 4600 |
| 2025-01-29 | 29.99 | $31.14 | 2010 |
| 2025-01-28 | 29.90 | $30.78 | 1718 |
| 2025-01-27 | 29.87 | $30.22 | 4943 |
| 2025-01-24 | 29.87 | $31.74 | 7200 |
| 2025-01-23 | 29.77 | $31.72 | 7100 |
| 2025-01-22 | 29.67 | $31.44 | 9801 |
| 2025-01-21 | 29.55 | $31.48 | 3900 |
| 2025-01-17 | 29.43 | $30.32 | 1900 |
| 2025-01-16 | 29.46 | $30.07 | 3844 |
| 2025-01-15 | 29.68 | $29.75 | 11732 |
| 2025-01-14 | 29.89 | $28.40 | 2021 |
| 2025-01-13 | 30.17 | $27.88 | 2700 |
| 2025-01-10 | 30.49 | $28.62 | 5500 |
| 2025-01-08 | 30.74 | $29.11 | 5417 |
| 2025-01-07 | 30.98 | $29.85 | 18300 |
| 2025-01-06 | 31.26 | $30.37 | 1131 |
| 2025-01-03 | 31.51 | $30.01 | 6100 |
| 2025-01-02 | 31.78 | $29.02 | 3921 |
| 2024-12-31 | 32.09 | $28.77 | 2100 |
| 2024-12-30 | 32.39 | $29.01 | 11000 |
| 2024-12-27 | 32.70 | $29.52 | 3622 |
| 2024-12-26 | 32.97 | $30.18 | 4700 |
| 2024-12-24 | 33.21 | $30.15 | 2900 |
| 2024-12-23 | 33.45 | $29.70 | 58743 |
| 2024-12-20 | 33.71 | $29.84 | 2245 |
| 2024-12-19 | 33.94 | $29.01 | 1230 |
| 2024-12-18 | 34.18 | $29.02 | 25900 |
| 2024-12-17 | 34.42 | $30.91 | 103410 |
| 2024-12-16 | 34.53 | $34.46 | 9600 |
| 2024-12-13 | 34.46 | $33.97 | 1200 |
| 2024-12-12 | 34.41 | $33.92 | 19700 |
| 2024-12-11 | 34.40 | $34.30 | 2437 |
| 2024-12-10 | 34.39 | $33.60 | 30200 |
| 2024-12-09 | 34.42 | $34.02 | 10603 |
| 2024-12-06 | 34.41 | $35.51 | 1448 |
| 2024-12-05 | 34.27 | $35.24 | 1400 |
| 2024-12-04 | 34.12 | $35.43 | 3216 |
| 2024-12-03 | 33.88 | $35.17 | 30500 |
| 2024-12-02 | 33.61 | $34.80 | 1900 |
| 2024-11-29 | 33.36 | $35.17 | 1102 |
| 2024-11-27 | 33.10 | $34.98 | 1700 |
| 2024-11-26 | 32.86 | $35.08 | 8800 |
| 2024-11-25 | 32.63 | $34.82 | 3221 |
| 2024-11-22 | 32.40 | $34.98 | 3749 |
| 2024-11-21 | 32.15 | $34.31 | 12600 |
| 2024-11-20 | 31.95 | $33.94 | 901 |
| 2024-11-19 | 31.76 | $33.86 | 901 |
| 2024-11-18 | 31.59 | $33.09 | 30547 |
| 2024-11-15 | 31.45 | $32.96 | 1102 |
| 2024-11-14 | 31.32 | $33.04 | 1200 |
| 2024-11-13 | 31.19 | $33.74 | 824 |
| 2024-11-12 | 31.03 | $33.96 | 2430 |
| 2024-11-11 | 30.85 | $34.23 | 5900 |
| 2024-11-08 | 30.65 | $33.89 | 2635 |
| 2024-11-07 | 30.47 | $32.73 | 3620 |
| 2024-11-06 | 30.32 | $32.16 | 15200 |
| 2024-11-05 | 30.21 | $30.68 | 300 |
| 2024-11-04 | 30.16 | $29.75 | 10741 |
| 2024-11-01 | 30.14 | $29.78 | 15918 |
| 2024-10-31 | 30.13 | $29.96 | 3000 |
| 2024-10-30 | 30.09 | $30.29 | 120 |
| 2024-10-29 | 30.04 | $30.37 | 100 |
| 2024-10-28 | 29.98 | $30.32 | 434 |
| 2024-10-25 | 29.92 | $29.97 | 1100 |
| 2024-10-24 | 29.87 | $30.18 | 2617 |
| 2024-10-23 | 29.82 | $30.25 | 2034 |
| 2024-10-22 | 29.77 | $30.42 | 1200 |
| 2024-10-21 | 29.72 | $30.36 | 1802 |
| 2024-10-18 | 29.66 | $30.39 | 34214 |
| 2024-10-17 | 29.60 | $30.40 | 1808 |
| 2024-10-16 | 29.53 | $30.57 | 800 |
| 2024-10-15 | 29.43 | $30.26 | 700 |
| 2024-10-14 | 29.33 | $30.28 | 349 |
| 2024-10-11 | 29.23 | $30.23 | 600 |
| 2024-10-10 | 29.12 | $29.79 | 300 |
| 2024-10-09 | 29.02 | $29.89 | 8339 |
| 2024-10-08 | 28.88 | $29.81 | 125 |
| 2024-10-07 | 28.73 | $29.28 | 2604 |
| 2024-10-04 | 28.61 | $29.57 | 1700 |
| 2024-10-03 | 28.47 | $29.16 | 17200 |
| 2024-10-02 | 28.37 | $29.22 | 2300 |
| 2024-10-01 | 28.28 | $29.18 | 7700 |
| 2024-09-30 | 28.19 | $29.27 | 733 |
| 2024-09-27 | 28.17 | $28.98 | 21200 |
| 2024-09-26 | 28.14 | $29.04 | 600 |
| 2024-09-25 | 28.10 | $29.29 | 135 |
| 2024-09-24 | 28.08 | $29.34 | 301 |
| 2024-09-23 | 28.05 | $29.34 | 708 |
| 2024-09-20 | 28.03 | $29.12 | 500 |
| 2024-09-19 | 27.98 | $29.03 | 2238 |
| 2024-09-18 | 27.94 | $28.47 | 100 |
| 2024-09-17 | 27.90 | $28.31 | 821 |
| 2024-09-16 | 27.89 | $28.27 | 300 |
| 2024-09-13 | 27.85 | $28.06 | 1831 |
| 2024-09-12 | 27.82 | $27.67 | 10500 |
| 2024-09-11 | 27.78 | $27.20 | 6200 |
| 2024-09-10 | 27.77 | $26.80 | 1700 |
| 2024-09-09 | 27.75 | $26.91 | 2200 |
| 2024-09-06 | 27.72 | $26.68 | 10600 |
| 2024-09-05 | 27.69 | $27.24 | 1700 |
| 2024-09-04 | 27.58 | $27.45 | 1100 |
| 2024-09-03 | 27.48 | $27.35 | 714 |
| 2024-08-30 | 27.35 | $28.76 | 506 |
| 2024-08-29 | 27.18 | $28.39 | 1300 |
| 2024-08-28 | 27.09 | $28.37 | 2300 |
| 2024-08-27 | 27.03 | $28.75 | 1020 |
| 2024-08-26 | 26.90 | $28.82 | 900 |
| 2024-08-23 | 26.80 | $28.98 | 10800 |
| 2024-08-22 | 26.69 | $28.04 | 515 |
| 2024-08-21 | 26.61 | $28.21 | 100 |
| 2024-08-20 | 26.51 | $27.71 | 800 |
| 2024-08-19 | 26.50 | $28.04 | 1700 |
| 2024-08-16 | 26.45 | $27.63 | 3600 |
| 2024-08-15 | 26.41 | $27.40 | 500 |
| 2024-08-14 | 26.37 | $26.96 | 537 |
| 2024-08-13 | 26.37 | $26.86 | 2400 |
| 2024-08-12 | 26.45 | $26.42 | 3004 |
| 2024-08-09 | 26.55 | $26.39 | 723 |
| 2024-08-08 | 26.63 | $26.12 | 500 |
| 2024-08-07 | 26.73 | $24.97 | 542 |
| 2024-08-06 | 26.89 | $25.39 | 2700 |
| 2024-08-05 | 27.02 | $24.71 | 1079 |
| 2024-08-02 | 27.19 | $25.39 | 28300 |
| 2024-08-01 | 27.31 | $26.68 | 830 |
| 2024-07-31 | 27.37 | $27.13 | 445 |
| 2024-07-30 | 27.40 | $26.23 | 400 |
| 2024-07-29 | 27.48 | $26.72 | 500 |
| 2024-07-26 | 27.53 | $26.86 | 737 |
| 2024-07-25 | 27.59 | $26.33 | 3533 |
| 2024-07-24 | 27.66 | $26.29 | 29900 |
| 2024-07-23 | 27.76 | $27.39 | 1323 |
| 2024-07-22 | 27.77 | $27.20 | 5040 |
| 2024-07-19 | 27.82 | $26.77 | 200 |
| 2024-07-18 | 27.90 | $26.66 | 600 |
| 2024-07-17 | 28.00 | $26.90 | 19038 |
| 2024-07-16 | 28.08 | $28.45 | 300 |
| 2024-07-15 | 28.06 | $28.33 | 4943 |
| 2024-07-12 | 28.07 | $28.16 | 3613 |
| 2024-07-11 | 28.08 | $28.07 | 3500 |
| 2024-07-10 | 28.08 | $28.11 | 12600 |
| 2024-07-09 | 28.09 | $28.02 | 11078 |
| 2024-07-08 | 28.08 | $28.02 | 11200 |
| 2024-07-05 | 28.09 | $27.88 | 932 |
| 2024-07-03 | 28.13 | $27.95 | 4115 |
| 2024-07-02 | 28.13 | $27.71 | 2012 |
| 2024-07-01 | 28.15 | $27.78 | 62229 |
| 2024-06-28 | 28.18 | $27.65 | 525 |
| 2024-06-27 | 28.25 | $28.06 | 1110 |
| 2024-06-26 | 28.30 | $27.89 | 4043 |
| 2024-06-25 | 28.37 | $28.12 | 2540 |
| 2024-06-24 | 28.42 | $27.72 | 1005 |
| 2024-06-21 | 28.44 | $28.15 | 5207 |
| 2024-06-20 | 28.44 | $28.34 | 4400 |
| 2024-06-18 | 28.45 | $28.78 | 6403 |
| 2024-06-17 | 28.44 | $28.36 | 1425 |
| 2024-06-14 | 28.43 | $28.08 | 5525 |
| 2024-06-13 | 28.43 | $28.51 | 828 |
| 2024-06-12 | 28.45 | $28.46 | 1300 |
| 2024-06-11 | 28.41 | $28.04 | 9700 |
| 2024-06-10 | 28.38 | $28.29 | 1902 |
| 2024-06-07 | 28.34 | $27.81 | 300 |
| 2024-06-06 | 28.34 | $28.23 | 79014 |
| 2024-06-05 | 28.30 | $28.69 | 8600 |
| 2024-06-04 | 28.23 | $27.86 | 2819 |
| 2024-06-03 | 28.22 | $28.24 | 5136 |
| 2024-05-31 | 28.15 | $28.39 | 1800 |
| 2024-05-30 | 28.05 | $28.90 | 7900 |
| 2024-05-29 | 27.91 | $29.12 | 435 |
| 2024-05-28 | 27.77 | $29.26 | 4800 |
| 2024-05-24 | 27.65 | $29.08 | 3500 |
| 2024-05-23 | 27.54 | $28.14 | 800 |
| 2024-05-22 | 27.45 | $28.17 | 709 |
| 2024-05-21 | 27.35 | $28.65 | 549 |
| 2024-05-20 | 27.23 | $28.54 | 1636 |
| 2024-05-17 | 27.07 | $28.16 | 2100 |
| 2024-05-16 | 26.91 | $28.09 | 708 |
| 2024-05-15 | 26.79 | $28.79 | 800 |
| 2024-05-14 | 26.65 | $27.76 | 4600 |
| 2024-05-13 | 26.57 | $27.34 | 330 |
| 2024-05-10 | 26.52 | $27.62 | 1026 |
| 2024-05-09 | 26.49 | $27.69 | 220 |
| 2024-05-08 | 26.48 | $27.42 | 13729 |
| 2024-05-07 | 26.47 | $27.43 | 3329 |
| 2024-05-06 | 26.46 | $27.59 | 2900 |
| 2024-05-03 | 26.47 | $26.91 | 1120 |
| 2024-05-02 | 26.51 | $26.42 | 7214 |
| 2024-05-01 | 26.56 | $25.94 | 42728 |
| 2024-04-30 | 26.66 | $26.31 | 2315 |
| 2024-04-29 | 26.72 | $27.03 | 700 |
| 2024-04-26 | 26.78 | $26.85 | 300 |
| 2024-04-25 | 26.85 | $26.33 | 3200 |
| 2024-04-24 | 26.96 | $26.12 | 1008 |
| 2024-04-23 | 27.08 | $26.24 | 1947 |
| 2024-04-22 | 27.21 | $25.38 | 300 |
| 2024-04-19 | 27.34 | $24.86 | 25800 |
| 2024-04-18 | 27.51 | $25.67 | 31638 |
| 2024-04-17 | 27.61 | $25.99 | 4907 |
| 2024-04-16 | 27.65 | $26.34 | 919 |
| 2024-04-15 | 27.70 | $26.27 | 500 |
| 2024-04-12 | 27.75 | $26.93 | 400 |
| 2024-04-11 | 27.78 | $27.61 | 1015 |
| 2024-04-10 | 27.80 | $27.25 | 49836 |
| 2024-04-09 | 27.82 | $27.19 | 1118 |
| 2024-04-08 | 27.81 | $27.75 | 600 |
| 2024-04-05 | 27.80 | $27.75 | 800 |
| 2024-04-04 | 27.80 | $27.36 | 49441 |
| 2024-04-03 | 27.80 | $27.98 | 31500 |
| 2024-04-02 | 27.74 | $27.58 | 11200 |
| 2024-04-01 | 27.74 | $28.14 | 1200 |
| 2024-03-28 | 27.68 | $28.34 | 414 |
| 2024-03-27 | 27.59 | $28.45 | 3705 |
| 2024-03-26 | 27.49 | $28.58 | 1949 |
| 2024-03-25 | 27.39 | $28.70 | 11300 |
| 2024-03-22 | 27.27 | $28.07 | 200 |
| 2024-03-21 | 27.17 | $28.22 | 500 |
| 2024-03-20 | 27.06 | $27.69 | 126 |
| 2024-03-19 | 26.92 | $26.87 | 800 |
| 2024-03-18 | 26.86 | $27.17 | 2300 |
| 2024-03-15 | 26.81 | $27.42 | 100 |
| 2024-03-14 | 26.75 | $27.50 | 106 |
| 2024-03-13 | 26.68 | $27.91 | 200 |
| 2024-03-12 | 26.56 | $27.71 | 100 |
| 2024-03-11 | 26.47 | $26.97 | 507 |
| 2024-03-08 | 26.44 | $27.54 | 100 |
| 2024-03-07 | 26.37 | $27.72 | 3100 |
| 2024-03-06 | 26.26 | $27.49 | 16300 |
| 2024-03-05 | 26.15 | $26.71 | 300 |
| 2024-03-04 | 26.08 | $27.59 | 100 |
| 2024-03-01 | 25.97 | $26.89 | 100 |
| 2024-02-29 | 25.87 | $26.67 | 100 |
| 2024-02-28 | 25.76 | $26.42 | 100 |
| 2024-02-27 | 25.70 | $26.46 | 2300 |
| 2024-02-26 | 25.63 | $26.41 | 100 |
| 2024-02-23 | 25.55 | $26.05 | 100 |
| 2024-02-22 | 25.48 | $25.92 | 420 |
| 2024-02-21 | 25.41 | $24.96 | 3904 |
| 2024-02-20 | 25.40 | $25.65 | 519 |
| 2024-02-16 | 25.37 | $26.12 | 100 |
| 2024-02-15 | 25.29 | $26.30 | — |
| 2024-02-14 | 25.18 | $26.06 | 227 |
| 2024-02-13 | 25.07 | $25.55 | 738 |
| 2024-02-12 | 24.99 | $26.01 | 100 |
| 2024-02-09 | 24.89 | $26.24 | 140 |
| 2024-02-08 | 24.79 | $26.11 | 400 |
| 2024-02-07 | 24.69 | $25.64 | 1600 |
| 2024-02-06 | 24.60 | $25.23 | 700 |
| 2024-02-05 | 24.54 | $25.39 | 500 |
| 2024-02-02 | 24.43 | $25.37 | 45700 |
| 2024-02-01 | 24.31 | $24.86 | 632 |
| 2024-01-31 | 24.23 | $24.52 | 100 |
| 2024-01-30 | 24.19 | $25.09 | 112 |
| 2024-01-29 | 24.15 | $25.17 | 1400 |
| 2024-01-26 | 24.12 | $24.67 | 600 |
| 2024-01-25 | 24.12 | $24.69 | 302 |
| 2024-01-24 | 24.10 | $24.51 | 100 |
| 2024-01-23 | 24.09 | $24.78 | 1700 |
| 2024-01-22 | 24.06 | $25.01 | 100 |
| 2024-01-19 | 24.01 | $24.57 | 510 |
| 2024-01-18 | 23.99 | $24.07 | 517 |
| 2024-01-17 | 23.99 | $23.91 | 537 |
| 2024-01-16 | 23.98 | $24.03 | 100 |
| 2024-01-12 | 23.96 | $24.03 | 2228 |
| 2024-01-11 | 23.95 | $24.17 | 1930 |
| 2024-01-10 | 23.91 | $24.13 | 100 |
| 2024-01-09 | 23.87 | $23.89 | 200 |
| 2024-01-08 | 23.84 | $23.84 | 4404 |
| 2024-01-05 | 23.79 | $23.22 | 100 |
| 2024-01-04 | 23.77 | $23.12 | 1200 |
| 2024-01-03 | 23.77 | $23.15 | 100 |
| 2024-01-02 | 23.77 | $23.73 | 129217 |
| 2023-12-29 | 23.74 | $24.30 | 13927 |
| 2023-12-28 | 23.65 | $24.59 | 100 |
| 2023-12-27 | 23.55 | $24.60 | 100 |
| 2023-12-26 | 23.44 | $24.43 | 100 |
| 2023-12-22 | 23.34 | $24.28 | 4200 |
| 2023-12-21 | 23.24 | $24.21 | 100 |
| 2023-12-20 | 23.14 | $23.85 | 100 |
| 2023-12-19 | 23.05 | $24.33 | 946 |
| 2023-12-18 | 22.95 | $23.96 | 100 |
| 2023-12-15 | 22.86 | $23.65 | 100 |
| 2023-12-14 | 22.77 | $23.73 | 100 |
| 2023-12-13 | 22.69 | $23.81 | 326 |
| 2023-12-12 | 22.62 | $23.39 | 100 |
| 2023-12-11 | 22.54 | $23.33 | 12231 |
| 2023-12-08 | 22.46 | $23.27 | 200 |
| 2023-12-07 | 22.37 | $22.91 | 100 |
| 2023-12-06 | 22.30 | $22.76 | 13113 |
| 2023-12-05 | 22.24 | $23.10 | 42100 |
| 2023-12-04 | 22.15 | $23.23 | 2000 |
| 2023-12-01 | 22.07 | $23.09 | 159 |
| 2023-11-30 | 21.96 | $22.56 | 200 |
| 2023-11-29 | 21.86 | $22.52 | 2800 |
| 2023-11-28 | 21.74 | $22.44 | 100 |
| 2023-11-27 | 21.62 | $22.32 | 10000 |
| 2023-11-24 | 21.49 | $22.27 | 100 |
| 2023-11-22 | 21.39 | $22.23 | 327 |
| 2023-11-21 | 21.27 | $22.15 | 100 |
| 2023-11-20 | 21.20 | $22.37 | 100 |
| 2023-11-17 | 21.11 | $22.06 | 100 |
| 2023-11-16 | 21.03 | $21.84 | 100 |
| 2023-11-15 | 20.98 | $22.18 | 11002 |
| 2023-11-14 | 20.93 | $22.38 | 200 |
| 2023-11-13 | 20.89 | $21.78 | 2 |
| 2023-11-10 | 20.88 | $21.81 | — |
| 2023-11-09 | 20.85 | $21.36 | — |
| 2023-11-08 | 20.86 | $21.52 | — |
| 2023-11-07 | 20.88 | $21.52 | — |
| 2023-11-06 | 20.90 | $21.44 | 100 |
| 2023-11-03 | 20.90 | $21.50 | — |
| 2023-11-02 | 20.89 | $21.03 | — |
| 2023-11-01 | 20.88 | $20.48 | — |
| 2023-10-31 | 20.91 | $20.10 | 145 |
| 2023-10-30 | 20.94 | $20.05 | — |
| 2023-10-27 | 21.01 | $19.81 | 17834 |
| 2023-10-26 | 21.09 | $20.09 | 300 |
| 2023-10-25 | 21.17 | $20.02 | 32300 |
| 2023-10-24 | 21.22 | $20.70 | 6800 |
| 2023-10-23 | 21.23 | $20.47 | 1918 |
| 2023-10-20 | 21.26 | $20.50 | 12100 |
| 2023-10-19 | 21.29 | $20.85 | — |
| 2023-10-18 | 21.30 | $21.13 | — |
| 2023-10-17 | 21.33 | $21.70 | 300 |
| 2023-10-16 | 21.34 | $21.55 | 100 |
| 2023-10-13 | 21.37 | $21.20 | 100 |
| 2023-10-12 | 21.41 | $21.57 | 111 |
| 2023-10-11 | 21.45 | $21.95 | 300 |
| 2023-10-10 | 21.46 | $21.76 | 4000 |
| 2023-10-09 | 21.48 | $21.49 | 77 |
| 2023-10-06 | 21.54 | $21.28 | 100 |
| 2023-10-05 | 21.59 | $20.91 | 4 |
| 2023-10-04 | 21.66 | $21.00 | — |
| 2023-10-03 | 21.73 | $20.71 | 4100 |
| 2023-10-02 | 21.81 | $21.42 | 500 |
| 2023-09-29 | 21.88 | $21.51 | 100 |
| 2023-09-28 | 21.94 | $21.58 | 3900 |
| 2023-09-27 | 21.99 | $21.11 | 136 |
| 2023-09-26 | 22.05 | $20.84 | — |
| 2023-09-25 | 22.10 | $21.18 | 100 |
| 2023-09-22 | 22.12 | $21.06 | — |
| 2023-09-21 | 22.14 | $21.07 | 700 |
| 2023-09-20 | 22.18 | $21.66 | 2311 |
| 2023-09-19 | 22.17 | $21.97 | 1300 |
| 2023-09-18 | 22.15 | $22.05 | 1001 |
| 2023-09-15 | 22.10 | $21.99 | — |
| 2023-09-14 | 22.06 | $22.39 | 5800 |
| 2023-09-13 | 22.02 | $22.13 | 4503 |
| 2023-09-12 | 22.02 | $22.31 | 18800 |
| 2023-09-11 | 22.01 | $22.55 | 100 |
| 2023-09-08 | 21.98 | $22.34 | 100 |
| 2023-09-07 | 21.97 | $22.40 | 65100 |
| 2023-09-06 | 21.94 | $22.34 | 100 |
| 2023-09-05 | 21.94 | $22.37 | 100 |
| 2023-09-01 | 21.95 | $22.77 | 100 |
| 2023-08-31 | 21.93 | $22.66 | 100 |
| 2023-08-30 | 21.91 | $22.55 | 700 |
| 2023-08-29 | 21.91 | $22.32 | 113100 |
| 2023-08-28 | 21.92 | $21.80 | 115000 |
| 2023-08-25 | 21.97 | $21.58 | 120900 |
| 2023-08-24 | 22.02 | $21.48 | 100 |
| 2023-08-23 | 22.06 | $21.87 | 7000 |
| 2023-08-22 | 22.07 | $21.48 | 100 |
| 2023-08-21 | 22.10 | $21.53 | 400 |
| 2023-08-18 | 22.12 | $21.21 | — |
| 2023-08-17 | 22.16 | $21.10 | 200 |
| 2023-08-16 | 22.21 | $21.70 | — |
| 2023-08-15 | 22.26 | $21.99 | 2400 |
| 2023-08-14 | 22.29 | $22.22 | — |
| 2023-08-11 | 22.31 | $21.92 | 100 |
| 2023-08-10 | 22.33 | $22.03 | 100 |
| 2023-08-09 | 22.35 | $21.82 | 100 |
| 2023-08-08 | 22.37 | $22.35 | 100 |
| 2023-08-07 | 22.36 | $22.57 | 200 |
| 2023-08-04 | 22.32 | $22.35 | 904 |
| 2023-08-03 | 22.28 | $22.35 | — |
| 2023-08-02 | 22.23 | $22.48 | 300 |
| 2023-08-01 | 22.19 | $22.66 | 1417 |
| 2023-07-31 | 22.15 | $22.74 | 300 |
| 2023-07-28 | 22.10 | $22.59 | 400 |
| 2023-07-27 | 22.05 | $22.18 | 4400 |
| 2023-07-26 | 22.01 | $22.13 | 1900 |
| 2023-07-25 | 21.97 | $22.09 | 1223 |
| 2023-07-24 | 21.91 | $21.96 | 1824 |
| 2023-07-21 | 21.86 | $22.01 | 6800 |
| 2023-07-20 | 21.82 | $22.14 | 423 |
| 2023-07-19 | 21.78 | $22.65 | 2607 |
| 2023-07-18 | 21.71 | $22.65 | 1600 |
| 2023-07-17 | 21.65 | $22.46 | — |
| 2023-07-14 | 21.61 | $22.33 | 100 |
| 2023-07-13 | 21.55 | $22.53 | 200 |
| 2023-07-12 | 21.49 | $22.19 | 2000 |
| 2023-07-11 | 21.43 | $22.07 | 411 |
| 2023-07-10 | 21.37 | $21.92 | 100 |
| 2023-07-07 | 21.31 | $21.48 | 317 |
| 2023-07-06 | 21.27 | $21.33 | 5800 |
| 2023-07-05 | 21.25 | $21.71 | 335 |
| 2023-07-03 | 21.21 | $21.76 | — |
| 2023-06-30 | 21.16 | $21.82 | 109 |
| 2023-06-29 | 21.08 | $21.54 | 1100 |
| 2023-06-28 | 21.01 | $21.41 | 400 |
| 2023-06-27 | 20.96 | $21.31 | 536 |
| 2023-06-26 | 20.90 | $20.91 | 4200 |
| 2023-06-23 | 20.86 | $21.06 | 2000 |
| 2023-06-22 | 20.80 | $21.20 | 5346 |
| 2023-06-21 | 20.73 | $21.18 | 1248 |
| 2023-06-20 | 20.69 | $21.40 | 4206 |
| 2023-06-16 | 20.64 | $21.43 | 4837 |
| 2023-06-15 | 20.59 | $21.52 | 13700 |
| 2023-06-14 | 20.53 | $21.26 | 1005 |
| 2023-06-13 | 20.47 | $21.27 | 9215 |
| 2023-06-12 | 20.42 | $21.08 | 100 |
| 2023-06-09 | 20.38 | $20.79 | 100 |
| 2023-06-08 | 20.35 | $20.74 | 341 |
| 2023-06-07 | 20.33 | $20.60 | 200 |
| 2023-06-06 | 20.32 | $20.99 | — |
| 2023-06-05 | 20.30 | $20.87 | — |
| 2023-06-02 | 20.28 | $20.76 | — |
| 2023-06-01 | 20.25 | $20.36 | — |
| 2023-05-31 | 20.25 | $20.13 | — |
| 2023-05-30 | 20.27 | $20.27 | — |
| 2023-05-26 | 20.28 | $20.25 | — |
| 2023-05-25 | 20.29 | $20.10 | — |
| 2023-05-24 | 20.29 | $19.80 | — |
| 2023-05-23 | 20.31 | $19.86 | 2500 |
| 2023-05-22 | 20.33 | $20.29 | — |
| 2023-05-19 | 20.35 | $20.36 | — |
| 2023-05-18 | 20.38 | $20.47 | — |
| 2023-05-17 | 20.40 | $20.26 | — |
| 2023-05-16 | 20.43 | $20.11 | 4934 |
| 2023-05-15 | 20.48 | $20.38 | 100 |
| 2023-05-12 | 20.51 | $20.15 | — |
| 2023-05-11 | 20.54 | $20.21 | — |
| 2023-05-10 | 20.58 | $20.33 | — |
| 2023-05-09 | 20.59 | $20.50 | 800 |
| 2023-05-08 | 20.61 | $20.59 | 100 |
| 2023-05-05 | 20.62 | $20.47 | — |
| 2023-05-04 | 20.62 | $20.16 | — |
| 2023-05-03 | 20.64 | $20.40 | — |
| 2023-05-02 | 20.67 | $20.37 | 100 |
| 2023-05-01 | 20.72 | $20.52 | — |
| 2023-04-28 | 20.76 | $20.40 | — |
| 2023-04-27 | 20.80 | $20.26 | 100 |
| 2023-04-26 | 20.83 | $20.12 | 100 |
| 2023-04-25 | 20.86 | $20.23 | 200 |
| 2023-04-24 | 20.88 | $20.78 | — |
| 2023-04-21 | 20.87 | $20.84 | — |
| 2023-04-20 | 20.85 | $20.84 | — |
| 2023-04-19 | 20.84 | $20.98 | — |
| 2023-04-18 | 20.83 | $21.10 | — |
| 2023-04-17 | 20.80 | $20.90 | 100 |
| 2023-04-14 | 20.77 | $20.84 | 800 |
| 2023-04-13 | 20.76 | $20.89 | — |
| 2023-04-12 | 20.72 | $20.62 | 100 |
| 2023-04-11 | 20.73 | $20.83 | 100 |
| 2023-04-10 | 20.71 | $20.77 | 100 |
| 2023-04-06 | 20.71 | $20.52 | 1200 |
| 2023-04-05 | 20.75 | $20.55 | 3800 |
| 2023-04-04 | 20.81 | $21.02 | 100 |
| 2023-04-03 | 20.85 | $21.38 | 100 |
| 2023-03-31 | 20.88 | $21.39 | 400 |
| 2023-03-30 | 20.92 | $21.05 | 100 |
| 2023-03-29 | 20.96 | $21.00 | — |
| 2023-03-28 | 21.00 | $20.67 | 7925 |
| 2023-03-27 | 21.02 | $20.65 | — |
| 2023-03-24 | 21.04 | $20.47 | 200 |
| 2023-03-23 | 21.06 | $20.61 | — |
| 2023-03-22 | 21.09 | $20.51 | 100 |
| 2023-03-21 | 21.11 | $20.91 | — |
| 2023-03-20 | 21.11 | $20.49 | — |
| 2023-03-17 | 21.16 | $20.14 | 150000 |
| 2023-03-16 | 21.23 | $20.63 | — |
| 2023-03-15 | 21.29 | $20.09 | 707 |
| 2023-03-14 | 21.37 | $20.82 | 100 |
| 2023-03-13 | 21.41 | $20.45 | 200 |
| 2023-03-10 | 21.46 | $20.77 | 100 |
| 2023-03-09 | 21.48 | $21.30 | 709 |
| 2023-03-08 | 21.49 | $21.86 | 315 |
| 2023-03-07 | 21.47 | $21.82 | 300 |
| 2023-03-06 | 21.44 | $22.01 | 712 |
| 2023-03-03 | 21.42 | $22.17 | 100 |
| 2023-03-02 | 21.39 | $21.81 | 3500 |
| 2023-03-01 | 21.38 | $21.72 | 1641 |
| 2023-02-28 | 21.36 | $21.25 | — |
| 2023-02-27 | 21.35 | $21.00 | — |
| 2023-02-24 | 21.37 | $20.92 | 32500 |
| 2023-02-23 | 21.40 | $21.04 | 300 |
| 2023-02-22 | 21.40 | $21.01 | 812 |
| 2023-02-21 | 21.41 | $20.96 | 100 |
| 2023-02-17 | 21.43 | $21.36 | — |
| 2023-02-16 | 21.40 | $21.55 | 1314 |
| 2023-02-15 | 21.35 | $21.84 | 9100 |
| 2023-02-14 | 21.31 | $21.76 | 1400 |
| 2023-02-13 | 21.27 | $21.65 | 100 |
| 2023-02-10 | 21.25 | $21.32 | — |
| 2023-02-09 | 21.23 | $21.29 | 100 |
| 2023-02-08 | 21.21 | $21.39 | 105 |
| 2023-02-07 | 21.17 | $21.51 | 2814 |
| 2023-02-06 | 21.11 | $21.33 | — |
| 2023-02-03 | 21.05 | $21.48 | 22600 |
| 2023-02-02 | 20.97 | $21.51 | 1238 |
| 2023-02-01 | 20.90 | $21.61 | 501 |
| 2023-01-31 | 20.80 | $21.41 | 101 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
37.65
2026-07-31
Close Price
$36.02
Vol: 21606
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.26
Average
28.12
Maximum
44.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 37.65 | $36.02 | 21606 |
| 2026-07-30 | 37.82 | $35.67 | 17290 |
| 2026-07-29 | 38.05 | $32.37 | 59709 |
| 2026-07-28 | 38.64 | $33.68 | 56961 |
| 2026-07-27 | 39.17 | $36.02 | 18300 |
| 2026-07-24 | 39.50 | $36.74 | 21749 |
| 2026-07-23 | 39.79 | $38.90 | 9304 |
| 2026-07-22 | 39.88 | $38.89 | 13015 |
| 2026-07-21 | 39.98 | $38.95 | 9905 |
| 2026-07-20 | 40.09 | $36.50 | 28236 |
| 2026-07-17 | 40.47 | $36.45 | 9016 |
| 2026-07-16 | 40.89 | $36.03 | 47434 |
| 2026-07-15 | 41.41 | $38.40 | 42800 |
| 2026-07-14 | 41.72 | $39.79 | 6626 |
| 2026-07-13 | 41.93 | $38.53 | 33910 |
| 2026-07-10 | 42.28 | $39.94 | 5500 |
| 2026-07-09 | 42.53 | $40.50 | 6864 |
| 2026-07-08 | 42.75 | $39.39 | 12900 |
| 2026-07-07 | 43.10 | $38.60 | 59400 |
| 2026-07-06 | 43.57 | $40.67 | 14000 |
| 2026-07-02 | 43.88 | $39.66 | 53908 |
| 2026-07-01 | 44.32 | $43.10 | 15740 |
| 2026-06-30 | 44.45 | $44.84 | 16204 |
| 2026-06-29 | 44.41 | $43.82 | 22000 |
| 2026-06-26 | 44.47 | $42.96 | 37008 |
| 2026-06-25 | 44.63 | $45.09 | 11012 |
| 2026-06-24 | 44.58 | $43.95 | 10800 |
| 2026-06-23 | 44.65 | $44.93 | 28900 |
| 2026-06-22 | 44.62 | $46.69 | 17900 |
| 2026-06-18 | 44.40 | $45.75 | 21802 |
| 2026-06-17 | 44.26 | $44.60 | 7400 |
| 2026-06-16 | 44.22 | $44.39 | 12000 |
| 2026-06-15 | 44.20 | $45.60 | 28800 |
| 2026-06-12 | 44.06 | $44.92 | 97710 |
| 2026-06-11 | 43.97 | $44.15 | 16100 |
| 2026-06-10 | 43.95 | $42.33 | 6500 |
| 2026-06-09 | 44.12 | $42.84 | 12800 |
| 2026-06-08 | 44.25 | $44.01 | 8429 |
| 2026-06-05 | 44.28 | $43.01 | 42100 |
| 2026-06-04 | 44.41 | $46.19 | 47844 |
| 2026-06-03 | 44.22 | $47.09 | 28325 |
| 2026-06-02 | 43.92 | $46.67 | 16280 |
| 2026-06-01 | 43.63 | $45.22 | 15900 |
| 2026-05-29 | 43.46 | $44.65 | 15240 |
| 2026-05-28 | 43.34 | $44.84 | 7600 |
| 2026-05-27 | 43.18 | $44.99 | 48917 |
| 2026-05-26 | 42.99 | $45.38 | 29600 |
| 2026-05-22 | 42.74 | $44.14 | 108500 |
| 2026-05-21 | 42.59 | $44.05 | 29562 |
| 2026-05-20 | 42.44 | $42.97 | 16635 |
| 2026-05-19 | 42.38 | $42.33 | 12900 |
| 2026-05-18 | 42.39 | $42.24 | 19948 |
| 2026-05-15 | 42.40 | $43.82 | 16533 |
| 2026-05-14 | 42.25 | $44.87 | 18324 |
| 2026-05-13 | 41.98 | $44.91 | 22221 |
| 2026-05-12 | 41.67 | $44.69 | 42964 |
| 2026-05-11 | 41.35 | $45.68 | 43400 |
| 2026-05-08 | 40.89 | $43.61 | 49100 |
| 2026-05-07 | 40.61 | $42.29 | 9723 |
| 2026-05-06 | 40.43 | $43.74 | 28303 |
| 2026-05-05 | 40.08 | $43.65 | 32117 |
| 2026-05-04 | 39.71 | $42.51 | 21978 |
| 2026-05-01 | 39.41 | $41.89 | 111500 |
| 2026-04-30 | 39.15 | $41.42 | 18600 |
| 2026-04-29 | 38.91 | $40.03 | 40500 |
| 2026-04-28 | 38.80 | $39.39 | 4935 |
| 2026-04-27 | 38.73 | $40.41 | 13500 |
| 2026-04-24 | 38.56 | $40.12 | 24829 |
| 2026-04-23 | 38.39 | $40.01 | 10100 |
| 2026-04-22 | 38.22 | $39.98 | 19200 |
| 2026-04-21 | 38.04 | $39.34 | 20304 |
| 2026-04-20 | 37.90 | $39.42 | 36400 |
| 2026-04-17 | 37.74 | $39.00 | 15000 |
| 2026-04-16 | 37.61 | $39.36 | 102900 |
| 2026-04-15 | 37.42 | $38.64 | 10928 |
| 2026-04-14 | 37.30 | $39.00 | 19548 |
| 2026-04-13 | 37.12 | $38.78 | 6600 |
| 2026-04-10 | 36.94 | $38.22 | 18500 |
| 2026-04-09 | 36.81 | $37.99 | 26100 |
| 2026-04-08 | 36.68 | $37.81 | 50300 |
| 2026-04-07 | 36.57 | $37.28 | 4143 |
| 2026-04-06 | 36.49 | $37.15 | 27046 |
| 2026-04-02 | 36.42 | $36.95 | 38619 |
| 2026-04-01 | 36.36 | $36.71 | 31000 |
| 2026-03-31 | 36.33 | $35.95 | 31936 |
| 2026-03-30 | 36.37 | $34.13 | 17422 |
| 2026-03-27 | 36.60 | $35.44 | 52030 |
| 2026-03-26 | 36.73 | $35.26 | 14934 |
| 2026-03-25 | 36.88 | $37.27 | 35436 |
| 2026-03-24 | 36.84 | $37.09 | 27700 |
| 2026-03-23 | 36.81 | $36.39 | 44100 |
| 2026-03-20 | 36.86 | $35.75 | 23300 |
| 2026-03-19 | 36.97 | $37.54 | 20237 |
| 2026-03-18 | 36.92 | $37.16 | 141526 |
| 2026-03-17 | 36.89 | $37.43 | 27349 |
| 2026-03-16 | 36.83 | $36.43 | 25500 |
| 2026-03-13 | 36.87 | $35.33 | 6300 |
| 2026-03-12 | 37.04 | $35.50 | 16000 |
| 2026-03-11 | 37.20 | $36.62 | 17400 |
| 2026-03-10 | 37.26 | $36.53 | 55906 |
| 2026-03-09 | 37.34 | $35.75 | 23532 |
| 2026-03-06 | 37.50 | $33.85 | 20400 |
| 2026-03-05 | 37.89 | $35.96 | 11700 |
| 2026-03-04 | 38.09 | $37.48 | 28900 |
| 2026-03-03 | 38.16 | $36.95 | 31900 |
| 2026-03-02 | 38.28 | $39.50 | 20700 |
| 2026-02-27 | 38.15 | $39.15 | 8723 |
| 2026-02-26 | 38.05 | $39.38 | 14800 |
| 2026-02-25 | 37.91 | $39.82 | 49580 |
| 2026-02-24 | 37.71 | $39.03 | 37624 |
| 2026-02-23 | 37.57 | $38.75 | 13000 |
| 2026-02-20 | 37.45 | $38.86 | 28223 |
| 2026-02-19 | 37.30 | $38.51 | 6900 |
| 2026-02-18 | 37.17 | $38.60 | 20100 |
| 2026-02-17 | 37.02 | $37.95 | 16730 |
| 2026-02-13 | 36.92 | $37.91 | 9200 |
| 2026-02-12 | 36.82 | $37.38 | 7431 |
| 2026-02-11 | 36.76 | $38.37 | 23100 |
| 2026-02-10 | 36.59 | $37.50 | 14038 |
| 2026-02-09 | 36.49 | $38.12 | 20410 |
| 2026-02-06 | 36.32 | $37.35 | 17702 |
| 2026-02-05 | 36.21 | $35.57 | 30113 |
| 2026-02-04 | 36.28 | $36.08 | 23129 |
| 2026-02-03 | 36.30 | $37.88 | 15900 |
| 2026-02-02 | 36.13 | $37.13 | 12000 |
| 2026-01-30 | 36.03 | $36.23 | 17216 |
| 2026-01-29 | 36.01 | $37.57 | 100505 |
| 2026-01-28 | 35.84 | $38.24 | 6800 |
| 2026-01-27 | 35.59 | $37.60 | 7116 |
| 2026-01-26 | 35.38 | $36.83 | 90723 |
| 2026-01-23 | 35.23 | $37.21 | 41000 |
| 2026-01-22 | 35.02 | $37.68 | 27800 |
| 2026-01-21 | 34.74 | $37.22 | 35800 |
| 2026-01-20 | 34.47 | $36.56 | 26002 |
| 2026-01-16 | 34.25 | $36.17 | 25207 |
| 2026-01-15 | 34.05 | $35.85 | 23107 |
| 2026-01-14 | 33.86 | $35.64 | 10314 |
| 2026-01-13 | 33.68 | $35.94 | 18526 |
| 2026-01-12 | 33.44 | $35.84 | 2300 |
| 2026-01-09 | 33.19 | $35.18 | 20214 |
| 2026-01-08 | 32.98 | $33.98 | 1500 |
| 2026-01-07 | 32.87 | $34.38 | 5343 |
| 2026-01-06 | 32.71 | $34.49 | 5628 |
| 2026-01-05 | 32.52 | $33.06 | 3428 |
| 2026-01-02 | 32.47 | $32.81 | 33900 |
| 2025-12-31 | 32.43 | $31.38 | 649 |
| 2025-12-30 | 32.54 | $31.67 | 25302 |
| 2025-12-29 | 32.63 | $31.85 | 4510 |
| 2025-12-26 | 32.72 | $33.46 | 500 |
| 2025-12-24 | 32.64 | $33.54 | 201 |
| 2025-12-23 | 32.54 | $33.39 | 1740 |
| 2025-12-22 | 32.46 | $33.30 | 4219 |
| 2025-12-19 | 32.37 | $32.98 | 6600 |
| 2025-12-18 | 32.30 | $31.67 | 5229 |
| 2025-12-17 | 32.37 | $31.13 | 2840 |
| 2025-12-16 | 32.50 | $32.01 | 20300 |
| 2025-12-15 | 32.55 | $32.09 | 21200 |
| 2025-12-12 | 32.60 | $32.39 | 31400 |
| 2025-12-11 | 32.62 | $33.89 | 18539 |
| 2025-12-10 | 32.49 | $33.46 | 900 |
| 2025-12-09 | 32.38 | $32.99 | 946 |
| 2025-12-08 | 32.32 | $33.06 | 527 |
| 2025-12-05 | 32.24 | $32.97 | 3600 |
| 2025-12-04 | 32.17 | $32.62 | 1500 |
| 2025-12-03 | 32.12 | $32.25 | 5027 |
| 2025-12-02 | 32.10 | $32.40 | 7000 |
| 2025-12-01 | 32.07 | $32.31 | 16000 |
| 2025-11-28 | 32.05 | $32.80 | 1101 |
| 2025-11-26 | 31.97 | $32.20 | 6800 |
| 2025-11-25 | 31.94 | $31.42 | 942 |
| 2025-11-24 | 32.00 | $31.09 | 3300 |
| 2025-11-21 | 32.10 | $29.41 | 29410 |
| 2025-11-20 | 32.38 | $29.13 | 51500 |
| 2025-11-19 | 32.72 | $31.06 | 3140 |
| 2025-11-18 | 32.89 | $30.59 | 8016 |
| 2025-11-17 | 33.14 | $31.21 | 4700 |
| 2025-11-14 | 33.34 | $31.67 | 7164 |
| 2025-11-13 | 33.52 | $31.63 | 265832 |
| 2025-11-12 | 33.71 | $34.02 | 1149 |
| 2025-11-11 | 33.68 | $34.02 | 1031 |
| 2025-11-10 | 33.65 | $35.09 | 219600 |
| 2025-11-07 | 33.49 | $33.89 | 6900 |
| 2025-11-06 | 33.45 | $33.60 | 15523 |
| 2025-11-05 | 33.44 | $34.71 | 9600 |
| 2025-11-04 | 33.30 | $33.61 | 14005 |
| 2025-11-03 | 33.27 | $35.40 | 15243 |
| 2025-10-31 | 33.05 | $35.02 | 15700 |
| 2025-10-30 | 32.84 | $34.36 | 11745 |
| 2025-10-29 | 32.68 | $35.30 | 37233 |
| 2025-10-28 | 32.40 | $33.89 | 23500 |
| 2025-10-27 | 32.25 | $33.76 | 24243 |
| 2025-10-24 | 32.09 | $33.44 | 67941 |
| 2025-10-23 | 31.95 | $32.02 | 21832 |
| 2025-10-22 | 31.94 | $30.90 | 10205 |
| 2025-10-21 | 32.05 | $32.02 | 3320 |
| 2025-10-20 | 32.05 | $32.72 | 16837 |
| 2025-10-17 | 31.98 | $32.35 | 5400 |
| 2025-10-16 | 31.94 | $32.77 | 18300 |
| 2025-10-15 | 31.85 | $32.84 | 4407 |
| 2025-10-14 | 31.75 | $32.60 | 22348 |
| 2025-10-13 | 31.66 | $33.10 | 5844 |
| 2025-10-10 | 31.51 | $31.45 | 2600 |
| 2025-10-09 | 31.51 | $32.83 | 3503 |
| 2025-10-08 | 31.37 | $33.00 | 3300 |
| 2025-10-07 | 31.20 | $32.41 | 7946 |
| 2025-10-06 | 31.08 | $32.79 | 10143 |
| 2025-10-03 | 30.90 | $32.61 | 9600 |
| 2025-10-02 | 30.71 | $32.72 | 16000 |
| 2025-10-01 | 30.50 | $32.12 | 8813 |
| 2025-09-30 | 30.33 | $31.77 | 2710 |
| 2025-09-29 | 30.18 | $31.39 | 14116 |
| 2025-09-26 | 30.06 | $30.78 | 710 |
| 2025-09-25 | 29.98 | $30.63 | 5203 |
| 2025-09-24 | 29.91 | $31.15 | 6600 |
| 2025-09-23 | 29.78 | $32.19 | 2900 |
| 2025-09-22 | 29.53 | $32.33 | 13203 |
| 2025-09-19 | 29.23 | $32.20 | 3222 |
| 2025-09-18 | 28.92 | $31.37 | 43800 |
| 2025-09-17 | 28.66 | $30.51 | 2700 |
| 2025-09-16 | 28.47 | $30.38 | 7330 |
| 2025-09-15 | 28.26 | $30.22 | 5822 |
| 2025-09-12 | 28.06 | $29.75 | 2800 |
| 2025-09-11 | 27.88 | $29.70 | 5300 |
| 2025-09-10 | 27.69 | $29.21 | 2815 |
| 2025-09-09 | 27.53 | $28.54 | 2400 |
| 2025-09-08 | 27.42 | $28.32 | 2100 |
| 2025-09-05 | 27.33 | $27.92 | 5027 |
| 2025-09-04 | 27.27 | $27.63 | 2600 |
| 2025-09-03 | 27.23 | $27.11 | 6216 |
| 2025-09-02 | 27.24 | $27.26 | 27200 |
| 2025-08-29 | 27.24 | $27.39 | 5700 |
| 2025-08-28 | 27.22 | $28.11 | 3800 |
| 2025-08-27 | 27.13 | $27.53 | 2921 |
| 2025-08-26 | 27.08 | $27.68 | 6525 |
| 2025-08-25 | 27.02 | $27.20 | 6500 |
| 2025-08-22 | 27.00 | $27.05 | 2800 |
| 2025-08-21 | 27.00 | $26.45 | 4400 |
| 2025-08-20 | 27.06 | $26.32 | 2144 |
| 2025-08-19 | 27.13 | $26.37 | 1000 |
| 2025-08-18 | 27.21 | $27.51 | 515 |
| 2025-08-15 | 27.18 | $27.24 | 600 |
| 2025-08-14 | 27.18 | $27.49 | 11134 |
| 2025-08-13 | 27.14 | $27.94 | 6600 |
| 2025-08-12 | 27.06 | $28.19 | 2502 |
| 2025-08-11 | 26.94 | $27.29 | 5818 |
| 2025-08-08 | 26.90 | $27.44 | 4000 |
| 2025-08-07 | 26.85 | $27.37 | 3100 |
| 2025-08-06 | 26.79 | $27.60 | 2846 |
| 2025-08-05 | 26.71 | $27.61 | 6242 |
| 2025-08-04 | 26.61 | $27.59 | 6400 |
| 2025-08-01 | 26.51 | $26.79 | 3400 |
| 2025-07-31 | 26.48 | $27.46 | 2900 |
| 2025-07-30 | 26.38 | $27.29 | 4909 |
| 2025-07-29 | 26.28 | $26.75 | 13500 |
| 2025-07-28 | 26.23 | $26.97 | 1619 |
| 2025-07-25 | 26.15 | $26.91 | 1549 |
| 2025-07-24 | 26.08 | $26.85 | 1200 |
| 2025-07-23 | 25.99 | $26.73 | 5900 |
| 2025-07-22 | 25.92 | $26.13 | 1445 |
| 2025-07-21 | 25.89 | $26.36 | 2400 |
| 2025-07-18 | 25.84 | $26.72 | 13011 |
| 2025-07-17 | 25.75 | $26.69 | 5400 |
| 2025-07-16 | 25.65 | $26.56 | 6013 |
| 2025-07-15 | 25.56 | $26.26 | 947 |
| 2025-07-14 | 25.48 | $26.32 | 9900 |
| 2025-07-11 | 25.40 | $25.65 | 5742 |
| 2025-07-10 | 25.37 | $25.70 | 200 |
| 2025-07-09 | 25.33 | $25.80 | 1000 |
| 2025-07-08 | 25.29 | $25.53 | 1347 |
| 2025-07-07 | 25.26 | $25.93 | 1701 |
| 2025-07-03 | 25.19 | $25.87 | 515 |
| 2025-07-02 | 25.12 | $25.51 | 4500 |
| 2025-07-01 | 25.08 | $25.32 | 10400 |
| 2025-06-30 | 25.05 | $25.78 | 182349 |
| 2025-06-27 | 24.97 | $25.51 | 28822 |
| 2025-06-26 | 24.92 | $25.40 | 4519 |
| 2025-06-25 | 24.87 | $25.12 | 200 |
| 2025-06-24 | 24.84 | $25.33 | 8000 |
| 2025-06-23 | 24.79 | $25.01 | 100 |
| 2025-06-20 | 24.77 | $25.16 | 1834 |
| 2025-06-18 | 24.72 | $25.17 | 711 |
| 2025-06-17 | 24.68 | $25.05 | 1047 |
| 2025-06-16 | 24.64 | $25.08 | 200 |
| 2025-06-13 | 24.59 | $24.76 | 600 |
| 2025-06-12 | 24.57 | $24.89 | 300 |
| 2025-06-11 | 24.54 | $24.90 | 4300 |
| 2025-06-10 | 24.50 | $24.70 | 1000 |
| 2025-06-09 | 24.48 | $24.97 | 900 |
| 2025-06-06 | 24.43 | $25.15 | 1100 |
| 2025-06-05 | 24.35 | $25.02 | 3100 |
| 2025-06-04 | 24.28 | $25.03 | 5648 |
| 2025-06-03 | 24.20 | $25.03 | 3700 |
| 2025-06-02 | 24.12 | $24.86 | 2700 |
| 2025-05-30 | 24.04 | $24.70 | 319 |
| 2025-05-29 | 23.97 | $24.37 | 20321 |
| 2025-05-28 | 23.93 | $24.57 | 700 |
| 2025-05-27 | 23.86 | $24.70 | 3300 |
| 2025-05-23 | 23.77 | $24.40 | 5042 |
| 2025-05-22 | 23.71 | $24.34 | 1300 |
| 2025-05-21 | 23.64 | $24.16 | 548 |
| 2025-05-20 | 23.58 | $24.54 | 815 |
| 2025-05-19 | 23.48 | $24.63 | 2200 |
| 2025-05-16 | 23.36 | $24.60 | 1000 |
| 2025-05-15 | 23.23 | $24.29 | 4200 |
| 2025-05-14 | 23.12 | $24.25 | 10000 |
| 2025-05-13 | 23.00 | $24.11 | 5835 |
| 2025-05-12 | 22.89 | $23.72 | 1200 |
| 2025-05-09 | 22.80 | $23.49 | 2800 |
| 2025-05-08 | 22.73 | $23.60 | 200 |
| 2025-05-07 | 22.63 | $23.27 | 1935 |
| 2025-05-06 | 22.57 | $23.17 | 4325 |
| 2025-05-05 | 22.50 | $23.17 | 8300 |
| 2025-05-02 | 22.43 | $23.20 | 2605 |
| 2025-05-01 | 22.35 | $22.72 | 1200 |
| 2025-04-30 | 22.32 | $22.70 | 2100 |
| 2025-04-29 | 22.28 | $22.86 | 1806 |
| 2025-04-28 | 22.21 | $22.73 | 4900 |
| 2025-04-25 | 22.16 | $22.62 | 1900 |
| 2025-04-24 | 22.11 | $22.35 | 348 |
| 2025-04-23 | 22.09 | $21.96 | 523 |
| 2025-04-22 | 22.10 | $21.48 | 1521 |
| 2025-04-21 | 22.16 | $20.93 | 443 |
| 2025-04-17 | 22.29 | $21.39 | 6908 |
| 2025-04-16 | 22.39 | $21.25 | 7100 |
| 2025-04-15 | 22.51 | $21.54 | 7200 |
| 2025-04-14 | 22.61 | $21.37 | 1603 |
| 2025-04-11 | 22.74 | $21.28 | 7748 |
| 2025-04-10 | 22.90 | $20.96 | 2700 |
| 2025-04-09 | 23.10 | $21.50 | 6925 |
| 2025-04-08 | 23.27 | $20.30 | 6343 |
| 2025-04-07 | 23.58 | $20.58 | 168211 |
| 2025-04-04 | 23.90 | $20.31 | 37905 |
| 2025-04-03 | 24.27 | $22.21 | 3100 |
| 2025-04-02 | 24.49 | $23.56 | 11700 |
| 2025-04-01 | 24.59 | $23.21 | 65446 |
| 2025-03-31 | 24.73 | $22.89 | 4100 |
| 2025-03-28 | 24.93 | $23.10 | 1817 |
| 2025-03-27 | 25.12 | $23.78 | 5500 |
| 2025-03-26 | 25.26 | $24.63 | 2577 |
| 2025-03-25 | 25.33 | $25.58 | 2300 |
| 2025-03-24 | 25.30 | $25.52 | 62425 |
| 2025-03-21 | 25.28 | $24.16 | 2125 |
| 2025-03-20 | 25.39 | $23.83 | 51837 |
| 2025-03-19 | 25.56 | $23.94 | 4100 |
| 2025-03-18 | 25.73 | $22.98 | 56309 |
| 2025-03-17 | 26.02 | $24.02 | 34600 |
| 2025-03-14 | 26.23 | $23.67 | 6700 |
| 2025-03-13 | 26.50 | $22.32 | 7208 |
| 2025-03-12 | 26.94 | $23.24 | 15933 |
| 2025-03-11 | 27.33 | $22.49 | 5700 |
| 2025-03-10 | 27.84 | $21.99 | 5239 |
| 2025-03-07 | 28.45 | $24.14 | 3800 |
| 2025-03-06 | 28.90 | $24.34 | 3806 |
| 2025-03-05 | 29.39 | $26.40 | 3600 |
| 2025-03-04 | 29.70 | $25.96 | 6100 |
| 2025-03-03 | 30.09 | $26.50 | 5805 |
| 2025-02-28 | 30.47 | $27.66 | 18224 |
| 2025-02-27 | 30.77 | $27.34 | 5400 |
| 2025-02-26 | 31.13 | $28.82 | 40232 |
| 2025-02-25 | 31.37 | $27.94 | 32900 |
| 2025-02-24 | 31.73 | $29.01 | 5644 |
| 2025-02-21 | 32.02 | $29.74 | 16200 |
| 2025-02-20 | 32.26 | $31.61 | 7828 |
| 2025-02-19 | 32.33 | $32.82 | 17215 |
| 2025-02-18 | 32.27 | $33.77 | 75539 |
| 2025-02-14 | 32.12 | $33.67 | 7704 |
| 2025-02-13 | 31.95 | $33.54 | 43800 |
| 2025-02-12 | 31.79 | $32.58 | 6719 |
| 2025-02-11 | 31.70 | $32.11 | 19600 |
| 2025-02-10 | 31.66 | $33.49 | 9400 |
| 2025-02-07 | 31.47 | $32.89 | 37100 |
| 2025-02-06 | 31.32 | $32.72 | 6500 |
| 2025-02-05 | 31.17 | $32.76 | 7344 |
| 2025-02-04 | 31.00 | $32.34 | 6400 |
| 2025-02-03 | 30.86 | $31.52 | 36500 |
| 2025-01-31 | 30.79 | $31.61 | 2422 |
| 2025-01-30 | 30.71 | $31.73 | 4600 |
| 2025-01-29 | 30.60 | $31.14 | 2010 |
| 2025-01-28 | 30.54 | $30.78 | 1718 |
| 2025-01-27 | 30.52 | $30.22 | 4943 |
| 2025-01-24 | 30.55 | $31.74 | 7200 |
| 2025-01-23 | 30.42 | $31.72 | 7100 |
| 2025-01-22 | 30.28 | $31.44 | 9801 |
| 2025-01-21 | 30.16 | $31.48 | 3900 |
| 2025-01-17 | 30.02 | $30.32 | 1900 |
| 2025-01-16 | 29.99 | $30.07 | 3844 |
| 2025-01-15 | 29.99 | $29.75 | 11732 |
| 2025-01-14 | 30.01 | $28.40 | 2021 |
| 2025-01-13 | 30.18 | $27.88 | 2700 |
| 2025-01-10 | 30.42 | $28.62 | 5500 |
| 2025-01-08 | 30.61 | $29.11 | 5417 |
| 2025-01-07 | 30.77 | $29.85 | 18300 |
| 2025-01-06 | 30.87 | $30.37 | 1131 |
| 2025-01-03 | 30.92 | $30.01 | 6100 |
| 2025-01-02 | 31.01 | $29.02 | 3921 |
| 2024-12-31 | 31.22 | $28.77 | 2100 |
| 2024-12-30 | 31.48 | $29.01 | 11000 |
| 2024-12-27 | 31.74 | $29.52 | 3622 |
| 2024-12-26 | 31.98 | $30.18 | 4700 |
| 2024-12-24 | 32.17 | $30.15 | 2900 |
| 2024-12-23 | 32.38 | $29.70 | 58743 |
| 2024-12-20 | 32.66 | $29.84 | 2245 |
| 2024-12-19 | 32.96 | $29.01 | 1230 |
| 2024-12-18 | 33.37 | $29.02 | 25900 |
| 2024-12-17 | 33.83 | $30.91 | 103410 |
| 2024-12-16 | 34.14 | $34.46 | 9600 |
| 2024-12-13 | 34.10 | $33.97 | 1200 |
| 2024-12-12 | 34.12 | $33.92 | 19700 |
| 2024-12-11 | 34.14 | $34.30 | 2437 |
| 2024-12-10 | 34.12 | $33.60 | 30200 |
| 2024-12-09 | 34.18 | $34.02 | 10603 |
| 2024-12-06 | 34.19 | $35.51 | 1448 |
| 2024-12-05 | 34.06 | $35.24 | 1400 |
| 2024-12-04 | 33.93 | $35.43 | 3216 |
| 2024-12-03 | 33.77 | $35.17 | 30500 |
| 2024-12-02 | 33.63 | $34.80 | 1900 |
| 2024-11-29 | 33.50 | $35.17 | 1102 |
| 2024-11-27 | 33.33 | $34.98 | 1700 |
| 2024-11-26 | 33.15 | $35.08 | 8800 |
| 2024-11-25 | 32.95 | $34.82 | 3221 |
| 2024-11-22 | 32.75 | $34.98 | 3749 |
| 2024-11-21 | 32.52 | $34.31 | 12600 |
| 2024-11-20 | 32.33 | $33.94 | 901 |
| 2024-11-19 | 32.16 | $33.86 | 901 |
| 2024-11-18 | 31.98 | $33.09 | 30547 |
| 2024-11-15 | 31.86 | $32.96 | 1102 |
| 2024-11-14 | 31.75 | $33.04 | 1200 |
| 2024-11-13 | 31.61 | $33.74 | 824 |
| 2024-11-12 | 31.39 | $33.96 | 2430 |
| 2024-11-11 | 31.12 | $34.23 | 5900 |
| 2024-11-08 | 30.79 | $33.89 | 2635 |
| 2024-11-07 | 30.46 | $32.73 | 3620 |
| 2024-11-06 | 30.23 | $32.16 | 15200 |
| 2024-11-05 | 30.02 | $30.68 | 300 |
| 2024-11-04 | 29.95 | $29.75 | 10741 |
| 2024-11-01 | 29.97 | $29.78 | 15918 |
| 2024-10-31 | 29.99 | $29.96 | 3000 |
| 2024-10-30 | 30.00 | $30.29 | 120 |
| 2024-10-29 | 29.97 | $30.37 | 100 |
| 2024-10-28 | 29.92 | $30.32 | 434 |
| 2024-10-25 | 29.88 | $29.97 | 1100 |
| 2024-10-24 | 29.87 | $30.18 | 2617 |
| 2024-10-23 | 29.84 | $30.25 | 2034 |
| 2024-10-22 | 29.80 | $30.42 | 1200 |
| 2024-10-21 | 29.73 | $30.36 | 1802 |
| 2024-10-18 | 29.67 | $30.39 | 34214 |
| 2024-10-17 | 29.59 | $30.40 | 1808 |
| 2024-10-16 | 29.50 | $30.57 | 800 |
| 2024-10-15 | 29.39 | $30.26 | 700 |
| 2024-10-14 | 29.30 | $30.28 | 349 |
| 2024-10-11 | 29.20 | $30.23 | 600 |
| 2024-10-10 | 29.09 | $29.79 | 300 |
| 2024-10-09 | 29.02 | $29.89 | 8339 |
| 2024-10-08 | 28.92 | $29.81 | 125 |
| 2024-10-07 | 28.83 | $29.28 | 2604 |
| 2024-10-04 | 28.78 | $29.57 | 1700 |
| 2024-10-03 | 28.70 | $29.16 | 17200 |
| 2024-10-02 | 28.65 | $29.22 | 2300 |
| 2024-10-01 | 28.59 | $29.18 | 7700 |
| 2024-09-30 | 28.53 | $29.27 | 733 |
| 2024-09-27 | 28.45 | $28.98 | 21200 |
| 2024-09-26 | 28.40 | $29.04 | 600 |
| 2024-09-25 | 28.33 | $29.29 | 135 |
| 2024-09-24 | 28.23 | $29.34 | 301 |
| 2024-09-23 | 28.11 | $29.34 | 708 |
| 2024-09-20 | 27.98 | $29.12 | 500 |
| 2024-09-19 | 27.86 | $29.03 | 2238 |
| 2024-09-18 | 27.74 | $28.47 | 100 |
| 2024-09-17 | 27.66 | $28.31 | 821 |
| 2024-09-16 | 27.59 | $28.27 | 300 |
| 2024-09-13 | 27.52 | $28.06 | 1831 |
| 2024-09-12 | 27.46 | $27.67 | 10500 |
| 2024-09-11 | 27.44 | $27.20 | 6200 |
| 2024-09-10 | 27.46 | $26.80 | 1700 |
| 2024-09-09 | 27.53 | $26.91 | 2200 |
| 2024-09-06 | 27.60 | $26.68 | 10600 |
| 2024-09-05 | 27.70 | $27.24 | 1700 |
| 2024-09-04 | 27.75 | $27.45 | 1100 |
| 2024-09-03 | 27.78 | $27.35 | 714 |
| 2024-08-30 | 27.82 | $28.76 | 506 |
| 2024-08-29 | 27.72 | $28.39 | 1300 |
| 2024-08-28 | 27.65 | $28.37 | 2300 |
| 2024-08-27 | 27.58 | $28.75 | 1020 |
| 2024-08-26 | 27.45 | $28.82 | 900 |
| 2024-08-23 | 27.31 | $28.98 | 10800 |
| 2024-08-22 | 27.13 | $28.04 | 515 |
| 2024-08-21 | 27.04 | $28.21 | 100 |
| 2024-08-20 | 26.92 | $27.71 | 800 |
| 2024-08-19 | 26.83 | $28.04 | 1700 |
| 2024-08-16 | 26.70 | $27.63 | 3600 |
| 2024-08-15 | 26.61 | $27.40 | 500 |
| 2024-08-14 | 26.52 | $26.96 | 537 |
| 2024-08-13 | 26.48 | $26.86 | 2400 |
| 2024-08-12 | 26.44 | $26.42 | 3004 |
| 2024-08-09 | 26.44 | $26.39 | 723 |
| 2024-08-08 | 26.44 | $26.12 | 500 |
| 2024-08-07 | 26.48 | $24.97 | 542 |
| 2024-08-06 | 26.64 | $25.39 | 2700 |
| 2024-08-05 | 26.77 | $24.71 | 1079 |
| 2024-08-02 | 26.99 | $25.39 | 28300 |
| 2024-08-01 | 27.15 | $26.68 | 830 |
| 2024-07-31 | 27.20 | $27.13 | 445 |
| 2024-07-30 | 27.21 | $26.23 | 400 |
| 2024-07-29 | 27.31 | $26.72 | 500 |
| 2024-07-26 | 27.38 | $26.86 | 737 |
| 2024-07-25 | 27.43 | $26.33 | 3533 |
| 2024-07-24 | 27.55 | $26.29 | 29900 |
| 2024-07-23 | 27.68 | $27.39 | 1323 |
| 2024-07-22 | 27.71 | $27.20 | 5040 |
| 2024-07-19 | 27.76 | $26.77 | 200 |
| 2024-07-18 | 27.87 | $26.66 | 600 |
| 2024-07-17 | 28.00 | $26.90 | 19038 |
| 2024-07-16 | 28.11 | $28.45 | 300 |
| 2024-07-15 | 28.08 | $28.33 | 4943 |
| 2024-07-12 | 28.05 | $28.16 | 3613 |
| 2024-07-11 | 28.04 | $28.07 | 3500 |
| 2024-07-10 | 28.03 | $28.11 | 12600 |
| 2024-07-09 | 28.03 | $28.02 | 11078 |
| 2024-07-08 | 28.03 | $28.02 | 11200 |
| 2024-07-05 | 28.03 | $27.88 | 932 |
| 2024-07-03 | 28.04 | $27.95 | 4115 |
| 2024-07-02 | 28.05 | $27.71 | 2012 |
| 2024-07-01 | 28.09 | $27.78 | 62229 |
| 2024-06-28 | 28.12 | $27.65 | 525 |
| 2024-06-27 | 28.17 | $28.06 | 1110 |
| 2024-06-26 | 28.18 | $27.89 | 4043 |
| 2024-06-25 | 28.21 | $28.12 | 2540 |
| 2024-06-24 | 28.22 | $27.72 | 1005 |
| 2024-06-21 | 28.27 | $28.15 | 5207 |
| 2024-06-20 | 28.29 | $28.34 | 4400 |
| 2024-06-18 | 28.28 | $28.78 | 6403 |
| 2024-06-17 | 28.23 | $28.36 | 1425 |
| 2024-06-14 | 28.21 | $28.08 | 5525 |
| 2024-06-13 | 28.23 | $28.51 | 828 |
| 2024-06-12 | 28.20 | $28.46 | 1300 |
| 2024-06-11 | 28.17 | $28.04 | 9700 |
| 2024-06-10 | 28.18 | $28.29 | 1902 |
| 2024-06-07 | 28.17 | $27.81 | 300 |
| 2024-06-06 | 28.21 | $28.23 | 79014 |
| 2024-06-05 | 28.21 | $28.69 | 8600 |
| 2024-06-04 | 28.16 | $27.86 | 2819 |
| 2024-06-03 | 28.19 | $28.24 | 5136 |
| 2024-05-31 | 28.18 | $28.39 | 1800 |
| 2024-05-30 | 28.16 | $28.90 | 7900 |
| 2024-05-29 | 28.09 | $29.12 | 435 |
| 2024-05-28 | 27.98 | $29.26 | 4800 |
| 2024-05-24 | 27.84 | $29.08 | 3500 |
| 2024-05-23 | 27.71 | $28.14 | 800 |
| 2024-05-22 | 27.67 | $28.17 | 709 |
| 2024-05-21 | 27.61 | $28.65 | 549 |
| 2024-05-20 | 27.50 | $28.54 | 1636 |
| 2024-05-17 | 27.39 | $28.16 | 2100 |
| 2024-05-16 | 27.31 | $28.09 | 708 |
| 2024-05-15 | 27.23 | $28.79 | 800 |
| 2024-05-14 | 27.07 | $27.76 | 4600 |
| 2024-05-13 | 27.00 | $27.34 | 330 |
| 2024-05-10 | 26.96 | $27.62 | 1026 |
| 2024-05-09 | 26.89 | $27.69 | 220 |
| 2024-05-08 | 26.81 | $27.42 | 13729 |
| 2024-05-07 | 26.74 | $27.43 | 3329 |
| 2024-05-06 | 26.67 | $27.59 | 2900 |
| 2024-05-03 | 26.57 | $26.91 | 1120 |
| 2024-05-02 | 26.54 | $26.42 | 7214 |
| 2024-05-01 | 26.55 | $25.94 | 42728 |
| 2024-04-30 | 26.61 | $26.31 | 2315 |
| 2024-04-29 | 26.64 | $27.03 | 700 |
| 2024-04-26 | 26.60 | $26.85 | 300 |
| 2024-04-25 | 26.58 | $26.33 | 3200 |
| 2024-04-24 | 26.60 | $26.12 | 1008 |
| 2024-04-23 | 26.65 | $26.24 | 1947 |
| 2024-04-22 | 26.70 | $25.38 | 300 |
| 2024-04-19 | 26.84 | $24.86 | 25800 |
| 2024-04-18 | 27.04 | $25.67 | 31638 |
| 2024-04-17 | 27.19 | $25.99 | 4907 |
| 2024-04-16 | 27.31 | $26.34 | 919 |
| 2024-04-15 | 27.42 | $26.27 | 500 |
| 2024-04-12 | 27.54 | $26.93 | 400 |
| 2024-04-11 | 27.60 | $27.61 | 1015 |
| 2024-04-10 | 27.60 | $27.25 | 49836 |
| 2024-04-09 | 27.64 | $27.19 | 1118 |
| 2024-04-08 | 27.68 | $27.75 | 600 |
| 2024-04-05 | 27.68 | $27.75 | 800 |
| 2024-04-04 | 27.67 | $27.36 | 49441 |
| 2024-04-03 | 27.70 | $27.98 | 31500 |
| 2024-04-02 | 27.67 | $27.58 | 11200 |
| 2024-04-01 | 27.68 | $28.14 | 1200 |
| 2024-03-28 | 27.64 | $28.34 | 414 |
| 2024-03-27 | 27.56 | $28.45 | 3705 |
| 2024-03-26 | 27.47 | $28.58 | 1949 |
| 2024-03-25 | 27.35 | $28.70 | 11300 |
| 2024-03-22 | 27.21 | $28.07 | 200 |
| 2024-03-21 | 27.12 | $28.22 | 500 |
| 2024-03-20 | 27.00 | $27.69 | 126 |
| 2024-03-19 | 26.93 | $26.87 | 800 |
| 2024-03-18 | 26.94 | $27.17 | 2300 |
| 2024-03-15 | 26.91 | $27.42 | 100 |
| 2024-03-14 | 26.86 | $27.50 | 106 |
| 2024-03-13 | 26.79 | $27.91 | 200 |
| 2024-03-12 | 26.67 | $27.71 | 100 |
| 2024-03-11 | 26.56 | $26.97 | 507 |
| 2024-03-08 | 26.52 | $27.54 | 100 |
| 2024-03-07 | 26.41 | $27.72 | 3100 |
| 2024-03-06 | 26.28 | $27.49 | 16300 |
| 2024-03-05 | 26.15 | $26.71 | 300 |
| 2024-03-04 | 26.09 | $27.59 | 100 |
| 2024-03-01 | 25.93 | $26.89 | 100 |
| 2024-02-29 | 25.83 | $26.67 | 100 |
| 2024-02-28 | 25.74 | $26.42 | 100 |
| 2024-02-27 | 25.67 | $26.46 | 2300 |
| 2024-02-26 | 25.59 | $26.41 | 100 |
| 2024-02-23 | 25.50 | $26.05 | 100 |
| 2024-02-22 | 25.44 | $25.92 | 420 |
| 2024-02-21 | 25.39 | $24.96 | 3904 |
| 2024-02-20 | 25.44 | $25.65 | 519 |
| 2024-02-16 | 25.42 | $26.12 | 100 |
| 2024-02-15 | 25.34 | $26.30 | — |
| 2024-02-14 | 25.24 | $26.06 | 227 |
| 2024-02-13 | 25.16 | $25.55 | 738 |
| 2024-02-12 | 25.11 | $26.01 | 100 |
| 2024-02-09 | 25.02 | $26.24 | 140 |
| 2024-02-08 | 24.89 | $26.11 | 400 |
| 2024-02-07 | 24.76 | $25.64 | 1600 |
| 2024-02-06 | 24.67 | $25.23 | 700 |
| 2024-02-05 | 24.61 | $25.39 | 500 |
| 2024-02-02 | 24.53 | $25.37 | 45700 |
| 2024-02-01 | 24.44 | $24.86 | 632 |
| 2024-01-31 | 24.40 | $24.52 | 100 |
| 2024-01-30 | 24.39 | $25.09 | 112 |
| 2024-01-29 | 24.31 | $25.17 | 1400 |
| 2024-01-26 | 24.22 | $24.67 | 600 |
| 2024-01-25 | 24.17 | $24.69 | 302 |
| 2024-01-24 | 24.12 | $24.51 | 100 |
| 2024-01-23 | 24.08 | $24.78 | 1700 |
| 2024-01-22 | 24.00 | $25.01 | 100 |
| 2024-01-19 | 23.90 | $24.57 | 510 |
| 2024-01-18 | 23.83 | $24.07 | 517 |
| 2024-01-17 | 23.80 | $23.91 | 537 |
| 2024-01-16 | 23.79 | $24.03 | 100 |
| 2024-01-12 | 23.77 | $24.03 | 2228 |
| 2024-01-11 | 23.74 | $24.17 | 1930 |
| 2024-01-10 | 23.69 | $24.13 | 100 |
| 2024-01-09 | 23.65 | $23.89 | 200 |
| 2024-01-08 | 23.62 | $23.84 | 4404 |
| 2024-01-05 | 23.60 | $23.22 | 100 |
| 2024-01-04 | 23.64 | $23.12 | 1200 |
| 2024-01-03 | 23.69 | $23.15 | 100 |
| 2024-01-02 | 23.75 | $23.73 | 129217 |
| 2023-12-29 | 23.75 | $24.30 | 13927 |
| 2023-12-28 | 23.69 | $24.59 | 100 |
| 2023-12-27 | 23.60 | $24.60 | 100 |
| 2023-12-26 | 23.49 | $24.43 | 100 |
| 2023-12-22 | 23.39 | $24.28 | 4200 |
| 2023-12-21 | 23.30 | $24.21 | 100 |
| 2023-12-20 | 23.20 | $23.85 | 100 |
| 2023-12-19 | 23.14 | $24.33 | 946 |
| 2023-12-18 | 23.01 | $23.96 | 100 |
| 2023-12-15 | 22.91 | $23.65 | 100 |
| 2023-12-14 | 22.83 | $23.73 | 100 |
| 2023-12-13 | 22.74 | $23.81 | 326 |
| 2023-12-12 | 22.63 | $23.39 | 100 |
| 2023-12-11 | 22.55 | $23.33 | 12231 |
| 2023-12-08 | 22.46 | $23.27 | 200 |
| 2023-12-07 | 22.38 | $22.91 | 100 |
| 2023-12-06 | 22.32 | $22.76 | 13113 |
| 2023-12-05 | 22.28 | $23.10 | 42100 |
| 2023-12-04 | 22.19 | $23.23 | 2000 |
| 2023-12-01 | 22.08 | $23.09 | 159 |
| 2023-11-30 | 21.97 | $22.56 | 200 |
| 2023-11-29 | 21.91 | $22.52 | 2800 |
| 2023-11-28 | 21.85 | $22.44 | 100 |
| 2023-11-27 | 21.79 | $22.32 | 10000 |
| 2023-11-24 | 21.73 | $22.27 | 100 |
| 2023-11-22 | 21.67 | $22.23 | 327 |
| 2023-11-21 | 21.61 | $22.15 | 100 |
| 2023-11-20 | 21.56 | $22.37 | 100 |
| 2023-11-17 | 21.47 | $22.06 | 100 |
| 2023-11-16 | 21.41 | $21.84 | 100 |
| 2023-11-15 | 21.37 | $22.18 | 11002 |
| 2023-11-14 | 21.28 | $22.38 | 200 |
| 2023-11-13 | 21.16 | $21.78 | 2 |
| 2023-11-10 | 21.10 | $21.81 | — |
| 2023-11-09 | 21.02 | $21.36 | — |
| 2023-11-08 | 20.99 | $21.52 | — |
| 2023-11-07 | 20.93 | $21.52 | — |
| 2023-11-06 | 20.87 | $21.44 | 100 |
| 2023-11-03 | 20.81 | $21.50 | — |
| 2023-11-02 | 20.74 | $21.03 | — |
| 2023-11-01 | 20.71 | $20.48 | — |
| 2023-10-31 | 20.73 | $20.10 | 145 |
| 2023-10-30 | 20.80 | $20.05 | — |
| 2023-10-27 | 20.88 | $19.81 | 17834 |
| 2023-10-26 | 20.99 | $20.09 | 300 |
| 2023-10-25 | 21.08 | $20.02 | 32300 |
| 2023-10-24 | 21.20 | $20.70 | 6800 |
| 2023-10-23 | 21.25 | $20.47 | 1918 |
| 2023-10-20 | 21.33 | $20.50 | 12100 |
| 2023-10-19 | 21.42 | $20.85 | — |
| 2023-10-18 | 21.48 | $21.13 | — |
| 2023-10-17 | 21.51 | $21.70 | 300 |
| 2023-10-16 | 21.49 | $21.55 | 100 |
| 2023-10-13 | 21.49 | $21.20 | 100 |
| 2023-10-12 | 21.52 | $21.57 | 111 |
| 2023-10-11 | 21.51 | $21.95 | 300 |
| 2023-10-10 | 21.47 | $21.76 | 4000 |
| 2023-10-09 | 21.44 | $21.49 | 77 |
| 2023-10-06 | 21.43 | $21.28 | 100 |
| 2023-10-05 | 21.45 | $20.91 | 4 |
| 2023-10-04 | 21.50 | $21.00 | — |
| 2023-10-03 | 21.56 | $20.71 | 4100 |
| 2023-10-02 | 21.64 | $21.42 | 500 |
| 2023-09-29 | 21.67 | $21.51 | 100 |
| 2023-09-28 | 21.68 | $21.58 | 3900 |
| 2023-09-27 | 21.70 | $21.11 | 136 |
| 2023-09-26 | 21.76 | $20.84 | — |
| 2023-09-25 | 21.85 | $21.18 | 100 |
| 2023-09-22 | 21.93 | $21.06 | — |
| 2023-09-21 | 22.02 | $21.07 | 700 |
| 2023-09-20 | 22.12 | $21.66 | 2311 |
| 2023-09-19 | 22.16 | $21.97 | 1300 |
| 2023-09-18 | 22.18 | $22.05 | 1001 |
| 2023-09-15 | 22.20 | $21.99 | — |
| 2023-09-14 | 22.22 | $22.39 | 5800 |
| 2023-09-13 | 22.20 | $22.13 | 4503 |
| 2023-09-12 | 22.21 | $22.31 | 18800 |
| 2023-09-11 | 22.20 | $22.55 | 100 |
| 2023-09-08 | 22.16 | $22.34 | 100 |
| 2023-09-07 | 22.14 | $22.40 | 65100 |
| 2023-09-06 | 22.12 | $22.34 | 100 |
| 2023-09-05 | 22.09 | $22.37 | 100 |
| 2023-09-01 | 22.06 | $22.77 | 100 |
| 2023-08-31 | 21.99 | $22.66 | 100 |
| 2023-08-30 | 21.92 | $22.55 | 700 |
| 2023-08-29 | 21.85 | $22.32 | 113100 |
| 2023-08-28 | 21.80 | $21.80 | 115000 |
| 2023-08-25 | 21.80 | $21.58 | 120900 |
| 2023-08-24 | 21.83 | $21.48 | 100 |
| 2023-08-23 | 21.86 | $21.87 | 7000 |
| 2023-08-22 | 21.86 | $21.48 | 100 |
| 2023-08-21 | 21.90 | $21.53 | 400 |
| 2023-08-18 | 21.94 | $21.21 | — |
| 2023-08-17 | 22.02 | $21.10 | 200 |
| 2023-08-16 | 22.12 | $21.70 | — |
| 2023-08-15 | 22.16 | $21.99 | 2400 |
| 2023-08-14 | 22.18 | $22.22 | — |
| 2023-08-11 | 22.18 | $21.92 | 100 |
| 2023-08-10 | 22.20 | $22.03 | 100 |
| 2023-08-09 | 22.22 | $21.82 | 100 |
| 2023-08-08 | 22.26 | $22.35 | 100 |
| 2023-08-07 | 22.25 | $22.57 | 200 |
| 2023-08-04 | 22.22 | $22.35 | 904 |
| 2023-08-03 | 22.21 | $22.35 | — |
| 2023-08-02 | 22.19 | $22.48 | 300 |
| 2023-08-01 | 22.16 | $22.66 | 1417 |
| 2023-07-31 | 22.11 | $22.74 | 300 |
| 2023-07-28 | 22.04 | $22.59 | 400 |
| 2023-07-27 | 21.99 | $22.18 | 4400 |
| 2023-07-26 | 21.96 | $22.13 | 1900 |
| 2023-07-25 | 21.95 | $22.09 | 1223 |
| 2023-07-24 | 21.93 | $21.96 | 1824 |
| 2023-07-21 | 21.93 | $22.01 | 6800 |
| 2023-07-20 | 21.92 | $22.14 | 423 |
| 2023-07-19 | 21.90 | $22.65 | 2607 |
| 2023-07-18 | 21.82 | $22.65 | 1600 |
| 2023-07-17 | 21.73 | $22.46 | — |
| 2023-07-14 | 21.65 | $22.33 | 100 |
| 2023-07-13 | 21.58 | $22.53 | 200 |
| 2023-07-12 | 21.48 | $22.19 | 2000 |
| 2023-07-11 | 21.41 | $22.07 | 411 |
| 2023-07-10 | 21.34 | $21.92 | 100 |
| 2023-07-07 | 21.28 | $21.48 | 317 |
| 2023-07-06 | 21.26 | $21.33 | 5800 |
| 2023-07-05 | 21.25 | $21.71 | 335 |
| 2023-07-03 | 21.20 | $21.76 | — |
| 2023-06-30 | 21.14 | $21.82 | 109 |
| 2023-06-29 | 21.07 | $21.54 | 1100 |
| 2023-06-28 | 21.02 | $21.41 | 400 |
| 2023-06-27 | 20.98 | $21.31 | 536 |
| 2023-06-26 | 20.95 | $20.91 | 4200 |
| 2023-06-23 | 20.95 | $21.06 | 2000 |
| 2023-06-22 | 20.94 | $21.20 | 5346 |
| 2023-06-21 | 20.91 | $21.18 | 1248 |
| 2023-06-20 | 20.88 | $21.40 | 4206 |
| 2023-06-16 | 20.83 | $21.43 | 4837 |
| 2023-06-15 | 20.77 | $21.52 | 13700 |
| 2023-06-14 | 20.69 | $21.26 | 1005 |
| 2023-06-13 | 20.63 | $21.27 | 9215 |
| 2023-06-12 | 20.56 | $21.08 | 100 |
| 2023-06-09 | 20.50 | $20.79 | 100 |
| 2023-06-08 | 20.47 | $20.74 | 341 |
| 2023-06-07 | 20.44 | $20.60 | 200 |
| 2023-06-06 | 20.43 | $20.99 | — |
| 2023-06-05 | 20.37 | $20.87 | — |
| 2023-06-02 | 20.32 | $20.76 | — |
| 2023-06-01 | 20.27 | $20.36 | — |
| 2023-05-31 | 20.26 | $20.13 | — |
| 2023-05-30 | 20.27 | $20.27 | — |
| 2023-05-26 | 20.27 | $20.25 | — |
| 2023-05-25 | 20.28 | $20.10 | — |
| 2023-05-24 | 20.30 | $19.80 | — |
| 2023-05-23 | 20.35 | $19.86 | 2500 |
| 2023-05-22 | 20.40 | $20.29 | — |
| 2023-05-19 | 20.41 | $20.36 | — |
| 2023-05-18 | 20.42 | $20.47 | — |
| 2023-05-17 | 20.41 | $20.26 | — |
| 2023-05-16 | 20.43 | $20.11 | 4934 |
| 2023-05-15 | 20.46 | $20.38 | 100 |
| 2023-05-12 | 20.47 | $20.15 | — |
| 2023-05-11 | 20.50 | $20.21 | — |
| 2023-05-10 | 20.53 | $20.33 | — |
| 2023-05-09 | 20.55 | $20.50 | 800 |
| 2023-05-08 | 20.56 | $20.59 | 100 |
| 2023-05-05 | 20.55 | $20.47 | — |
| 2023-05-04 | 20.56 | $20.16 | — |
| 2023-05-03 | 20.61 | $20.40 | — |
| 2023-05-02 | 20.63 | $20.37 | 100 |
| 2023-05-01 | 20.65 | $20.52 | — |
| 2023-04-28 | 20.67 | $20.40 | — |
| 2023-04-27 | 20.70 | $20.26 | 100 |
| 2023-04-26 | 20.74 | $20.12 | 100 |
| 2023-04-25 | 20.81 | $20.23 | 200 |
| 2023-04-24 | 20.87 | $20.78 | — |
| 2023-04-21 | 20.88 | $20.84 | — |
| 2023-04-20 | 20.88 | $20.84 | — |
| 2023-04-19 | 20.89 | $20.98 | — |
| 2023-04-18 | 20.88 | $21.10 | — |
| 2023-04-17 | 20.85 | $20.90 | 100 |
| 2023-04-14 | 20.85 | $20.84 | 800 |
| 2023-04-13 | 20.85 | $20.89 | — |
| 2023-04-12 | 20.84 | $20.62 | 100 |
| 2023-04-11 | 20.87 | $20.83 | 100 |
| 2023-04-10 | 20.87 | $20.77 | 100 |
| 2023-04-06 | 20.88 | $20.52 | 1200 |
| 2023-04-05 | 20.92 | $20.55 | 3800 |
| 2023-04-04 | 20.96 | $21.02 | 100 |
| 2023-04-03 | 20.95 | $21.38 | 100 |
| 2023-03-31 | 20.91 | $21.39 | 400 |
| 2023-03-30 | 20.86 | $21.05 | 100 |
| 2023-03-29 | 20.84 | $21.00 | — |
| 2023-03-28 | 20.82 | $20.67 | 7925 |
| 2023-03-27 | 20.84 | $20.65 | — |
| 2023-03-24 | 20.86 | $20.47 | 200 |
| 2023-03-23 | 20.90 | $20.61 | — |
| 2023-03-22 | 20.93 | $20.51 | 100 |
| 2023-03-21 | 20.97 | $20.91 | — |
| 2023-03-20 | 20.98 | $20.49 | — |
| 2023-03-17 | 21.03 | $20.14 | 150000 |
| 2023-03-16 | 21.12 | $20.63 | — |
| 2023-03-15 | 21.18 | $20.09 | 707 |
| 2023-03-14 | 21.29 | $20.82 | 100 |
| 2023-03-13 | 21.34 | $20.45 | 200 |
| 2023-03-10 | 21.43 | $20.77 | 100 |
| 2023-03-09 | 21.50 | $21.30 | 709 |
| 2023-03-08 | 21.52 | $21.86 | 315 |
| 2023-03-07 | 21.49 | $21.82 | 300 |
| 2023-03-06 | 21.45 | $22.01 | 712 |
| 2023-03-03 | 21.39 | $22.17 | 100 |
| 2023-03-02 | 21.31 | $21.81 | 3500 |
| 2023-03-01 | 21.26 | $21.72 | 1641 |
| 2023-02-28 | 21.21 | $21.25 | — |
| 2023-02-27 | 21.21 | $21.00 | — |
| 2023-02-24 | 21.23 | $20.92 | 32500 |
| 2023-02-23 | 21.26 | $21.04 | 300 |
| 2023-02-22 | 21.29 | $21.01 | 812 |
| 2023-02-21 | 21.31 | $20.96 | 100 |
| 2023-02-17 | 21.35 | $21.36 | — |
| 2023-02-16 | 21.35 | $21.55 | 1314 |
| 2023-02-15 | 21.33 | $21.84 | 9100 |
| 2023-02-14 | 21.28 | $21.76 | 1400 |
| 2023-02-13 | 21.22 | $21.65 | 100 |
| 2023-02-10 | 21.18 | $21.32 | — |
| 2023-02-09 | 21.17 | $21.29 | 100 |
| 2023-02-08 | 21.15 | $21.39 | 105 |
| 2023-02-07 | 21.13 | $21.51 | 2814 |
| 2023-02-06 | 21.09 | $21.33 | — |
| 2023-02-03 | 21.06 | $21.48 | 22600 |
| 2023-02-02 | 21.02 | $21.51 | 1238 |
| 2023-02-01 | 20.96 | $21.61 | 501 |
| 2023-01-31 | 20.90 | $21.41 | 101 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
36.68
2026-07-31
Close Price
$36.02
Vol: 21606
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.20
Average
28.19
Maximum
44.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 36.68 | $36.02 | 21606 |
| 2026-07-30 | 36.85 | $35.67 | 17290 |
| 2026-07-29 | 37.09 | $32.37 | 59709 |
| 2026-07-28 | 37.70 | $33.68 | 56961 |
| 2026-07-27 | 38.23 | $36.02 | 18300 |
| 2026-07-24 | 38.58 | $36.74 | 21749 |
| 2026-07-23 | 38.89 | $38.90 | 9304 |
| 2026-07-22 | 39.02 | $38.89 | 13015 |
| 2026-07-21 | 39.19 | $38.95 | 9905 |
| 2026-07-20 | 39.38 | $36.50 | 28236 |
| 2026-07-17 | 39.85 | $36.45 | 9016 |
| 2026-07-16 | 40.37 | $36.03 | 47434 |
| 2026-07-15 | 40.96 | $38.40 | 42800 |
| 2026-07-14 | 41.37 | $39.79 | 6626 |
| 2026-07-13 | 41.66 | $38.53 | 33910 |
| 2026-07-10 | 42.11 | $39.94 | 5500 |
| 2026-07-09 | 42.43 | $40.50 | 6864 |
| 2026-07-08 | 42.70 | $39.39 | 12900 |
| 2026-07-07 | 43.11 | $38.60 | 59400 |
| 2026-07-06 | 43.61 | $40.67 | 14000 |
| 2026-07-02 | 43.94 | $39.66 | 53908 |
| 2026-07-01 | 44.40 | $43.10 | 15740 |
| 2026-06-30 | 44.56 | $44.84 | 16204 |
| 2026-06-29 | 44.54 | $43.82 | 22000 |
| 2026-06-26 | 44.63 | $42.96 | 37008 |
| 2026-06-25 | 44.81 | $45.09 | 11012 |
| 2026-06-24 | 44.79 | $43.95 | 10800 |
| 2026-06-23 | 44.88 | $44.93 | 28900 |
| 2026-06-22 | 44.87 | $46.69 | 17900 |
| 2026-06-18 | 44.69 | $45.75 | 21802 |
| 2026-06-17 | 44.58 | $44.60 | 7400 |
| 2026-06-16 | 44.57 | $44.39 | 12000 |
| 2026-06-15 | 44.57 | $45.60 | 28800 |
| 2026-06-12 | 44.44 | $44.92 | 97710 |
| 2026-06-11 | 44.38 | $44.15 | 16100 |
| 2026-06-10 | 44.40 | $42.33 | 6500 |
| 2026-06-09 | 44.60 | $42.84 | 12800 |
| 2026-06-08 | 44.77 | $44.01 | 8429 |
| 2026-06-05 | 44.82 | $43.01 | 42100 |
| 2026-06-04 | 44.97 | $46.19 | 47844 |
| 2026-06-03 | 44.80 | $47.09 | 28325 |
| 2026-06-02 | 44.52 | $46.67 | 16280 |
| 2026-06-01 | 44.27 | $45.22 | 15900 |
| 2026-05-29 | 44.14 | $44.65 | 15240 |
| 2026-05-28 | 44.05 | $44.84 | 7600 |
| 2026-05-27 | 43.92 | $44.99 | 48917 |
| 2026-05-26 | 43.75 | $45.38 | 29600 |
| 2026-05-22 | 43.52 | $44.14 | 108500 |
| 2026-05-21 | 43.38 | $44.05 | 29562 |
| 2026-05-20 | 43.24 | $42.97 | 16635 |
| 2026-05-19 | 43.18 | $42.33 | 12900 |
| 2026-05-18 | 43.17 | $42.24 | 19948 |
| 2026-05-15 | 43.16 | $43.82 | 16533 |
| 2026-05-14 | 42.97 | $44.87 | 18324 |
| 2026-05-13 | 42.66 | $44.91 | 22221 |
| 2026-05-12 | 42.31 | $44.69 | 42964 |
| 2026-05-11 | 41.95 | $45.68 | 43400 |
| 2026-05-08 | 41.47 | $43.61 | 49100 |
| 2026-05-07 | 41.16 | $42.29 | 9723 |
| 2026-05-06 | 40.96 | $43.74 | 28303 |
| 2026-05-05 | 40.59 | $43.65 | 32117 |
| 2026-05-04 | 40.20 | $42.51 | 21978 |
| 2026-05-01 | 39.89 | $41.89 | 111500 |
| 2026-04-30 | 39.61 | $41.42 | 18600 |
| 2026-04-29 | 39.36 | $40.03 | 40500 |
| 2026-04-28 | 39.22 | $39.39 | 4935 |
| 2026-04-27 | 39.12 | $40.41 | 13500 |
| 2026-04-24 | 38.90 | $40.12 | 24829 |
| 2026-04-23 | 38.68 | $40.01 | 10100 |
| 2026-04-22 | 38.46 | $39.98 | 19200 |
| 2026-04-21 | 38.22 | $39.34 | 20304 |
| 2026-04-20 | 38.04 | $39.42 | 36400 |
| 2026-04-17 | 37.83 | $39.00 | 15000 |
| 2026-04-16 | 37.65 | $39.36 | 102900 |
| 2026-04-15 | 37.43 | $38.64 | 10928 |
| 2026-04-14 | 37.27 | $39.00 | 19548 |
| 2026-04-13 | 37.06 | $38.78 | 6600 |
| 2026-04-10 | 36.86 | $38.22 | 18500 |
| 2026-04-09 | 36.70 | $37.99 | 26100 |
| 2026-04-08 | 36.55 | $37.81 | 50300 |
| 2026-04-07 | 36.42 | $37.28 | 4143 |
| 2026-04-06 | 36.33 | $37.15 | 27046 |
| 2026-04-02 | 36.23 | $36.95 | 38619 |
| 2026-04-01 | 36.15 | $36.71 | 31000 |
| 2026-03-31 | 36.10 | $35.95 | 31936 |
| 2026-03-30 | 36.12 | $34.13 | 17422 |
| 2026-03-27 | 36.34 | $35.44 | 52030 |
| 2026-03-26 | 36.46 | $35.26 | 14934 |
| 2026-03-25 | 36.61 | $37.27 | 35436 |
| 2026-03-24 | 36.58 | $37.09 | 27700 |
| 2026-03-23 | 36.58 | $36.39 | 44100 |
| 2026-03-20 | 36.66 | $35.75 | 23300 |
| 2026-03-19 | 36.81 | $37.54 | 20237 |
| 2026-03-18 | 36.80 | $37.16 | 141526 |
| 2026-03-17 | 36.83 | $37.43 | 27349 |
| 2026-03-16 | 36.83 | $36.43 | 25500 |
| 2026-03-13 | 36.94 | $35.33 | 6300 |
| 2026-03-12 | 37.16 | $35.50 | 16000 |
| 2026-03-11 | 37.39 | $36.62 | 17400 |
| 2026-03-10 | 37.50 | $36.53 | 55906 |
| 2026-03-09 | 37.64 | $35.75 | 23532 |
| 2026-03-06 | 37.85 | $33.85 | 20400 |
| 2026-03-05 | 38.26 | $35.96 | 11700 |
| 2026-03-04 | 38.47 | $37.48 | 28900 |
| 2026-03-03 | 38.53 | $36.95 | 31900 |
| 2026-03-02 | 38.64 | $39.50 | 20700 |
| 2026-02-27 | 38.50 | $39.15 | 8723 |
| 2026-02-26 | 38.38 | $39.38 | 14800 |
| 2026-02-25 | 38.23 | $39.82 | 49580 |
| 2026-02-24 | 38.03 | $39.03 | 37624 |
| 2026-02-23 | 37.90 | $38.75 | 13000 |
| 2026-02-20 | 37.78 | $38.86 | 28223 |
| 2026-02-19 | 37.65 | $38.51 | 6900 |
| 2026-02-18 | 37.55 | $38.60 | 20100 |
| 2026-02-17 | 37.43 | $37.95 | 16730 |
| 2026-02-13 | 37.36 | $37.91 | 9200 |
| 2026-02-12 | 37.28 | $37.38 | 7431 |
| 2026-02-11 | 37.25 | $38.37 | 23100 |
| 2026-02-10 | 37.11 | $37.50 | 14038 |
| 2026-02-09 | 37.05 | $38.12 | 20410 |
| 2026-02-06 | 36.91 | $37.35 | 17702 |
| 2026-02-05 | 36.83 | $35.57 | 30113 |
| 2026-02-04 | 36.92 | $36.08 | 23129 |
| 2026-02-03 | 36.95 | $37.88 | 15900 |
| 2026-02-02 | 36.78 | $37.13 | 12000 |
| 2026-01-30 | 36.67 | $36.23 | 17216 |
| 2026-01-29 | 36.61 | $37.57 | 100505 |
| 2026-01-28 | 36.41 | $38.24 | 6800 |
| 2026-01-27 | 36.10 | $37.60 | 7116 |
| 2026-01-26 | 35.84 | $36.83 | 90723 |
| 2026-01-23 | 35.64 | $37.21 | 41000 |
| 2026-01-22 | 35.38 | $37.68 | 27800 |
| 2026-01-21 | 35.06 | $37.22 | 35800 |
| 2026-01-20 | 34.76 | $36.56 | 26002 |
| 2026-01-16 | 34.50 | $36.17 | 25207 |
| 2026-01-15 | 34.25 | $35.85 | 23107 |
| 2026-01-14 | 34.02 | $35.64 | 10314 |
| 2026-01-13 | 33.79 | $35.94 | 18526 |
| 2026-01-12 | 33.51 | $35.84 | 2300 |
| 2026-01-09 | 33.23 | $35.18 | 20214 |
| 2026-01-08 | 33.01 | $33.98 | 1500 |
| 2026-01-07 | 32.90 | $34.38 | 5343 |
| 2026-01-06 | 32.74 | $34.49 | 5628 |
| 2026-01-05 | 32.56 | $33.06 | 3428 |
| 2026-01-02 | 32.52 | $32.81 | 33900 |
| 2025-12-31 | 32.50 | $31.38 | 649 |
| 2025-12-30 | 32.63 | $31.67 | 25302 |
| 2025-12-29 | 32.72 | $31.85 | 4510 |
| 2025-12-26 | 32.81 | $33.46 | 500 |
| 2025-12-24 | 32.73 | $33.54 | 201 |
| 2025-12-23 | 32.64 | $33.39 | 1740 |
| 2025-12-22 | 32.55 | $33.30 | 4219 |
| 2025-12-19 | 32.45 | $32.98 | 6600 |
| 2025-12-18 | 32.36 | $31.67 | 5229 |
| 2025-12-17 | 32.40 | $31.13 | 2840 |
| 2025-12-16 | 32.48 | $32.01 | 20300 |
| 2025-12-15 | 32.48 | $32.09 | 21200 |
| 2025-12-12 | 32.46 | $32.39 | 31400 |
| 2025-12-11 | 32.42 | $33.89 | 18539 |
| 2025-12-10 | 32.23 | $33.46 | 900 |
| 2025-12-09 | 32.09 | $32.99 | 946 |
| 2025-12-08 | 32.00 | $33.06 | 527 |
| 2025-12-05 | 31.90 | $32.97 | 3600 |
| 2025-12-04 | 31.82 | $32.62 | 1500 |
| 2025-12-03 | 31.78 | $32.25 | 5027 |
| 2025-12-02 | 31.79 | $32.40 | 7000 |
| 2025-12-01 | 31.79 | $32.31 | 16000 |
| 2025-11-28 | 31.82 | $32.80 | 1101 |
| 2025-11-26 | 31.80 | $32.20 | 6800 |
| 2025-11-25 | 31.86 | $31.42 | 942 |
| 2025-11-24 | 32.01 | $31.09 | 3300 |
| 2025-11-21 | 32.20 | $29.41 | 29410 |
| 2025-11-20 | 32.56 | $29.13 | 51500 |
| 2025-11-19 | 32.97 | $31.06 | 3140 |
| 2025-11-18 | 33.20 | $30.59 | 8016 |
| 2025-11-17 | 33.47 | $31.21 | 4700 |
| 2025-11-14 | 33.69 | $31.67 | 7164 |
| 2025-11-13 | 33.88 | $31.63 | 265832 |
| 2025-11-12 | 34.07 | $34.02 | 1149 |
| 2025-11-11 | 34.03 | $34.02 | 1031 |
| 2025-11-10 | 33.98 | $35.09 | 219600 |
| 2025-11-07 | 33.82 | $33.89 | 6900 |
| 2025-11-06 | 33.76 | $33.60 | 15523 |
| 2025-11-05 | 33.73 | $34.71 | 9600 |
| 2025-11-04 | 33.58 | $33.61 | 14005 |
| 2025-11-03 | 33.53 | $35.40 | 15243 |
| 2025-10-31 | 33.30 | $35.02 | 15700 |
| 2025-10-30 | 33.10 | $34.36 | 11745 |
| 2025-10-29 | 32.95 | $35.30 | 37233 |
| 2025-10-28 | 32.69 | $33.89 | 23500 |
| 2025-10-27 | 32.56 | $33.76 | 24243 |
| 2025-10-24 | 32.43 | $33.44 | 67941 |
| 2025-10-23 | 32.32 | $32.02 | 21832 |
| 2025-10-22 | 32.33 | $30.90 | 10205 |
| 2025-10-21 | 32.46 | $32.02 | 3320 |
| 2025-10-20 | 32.48 | $32.72 | 16837 |
| 2025-10-17 | 32.43 | $32.35 | 5400 |
| 2025-10-16 | 32.41 | $32.77 | 18300 |
| 2025-10-15 | 32.35 | $32.84 | 4407 |
| 2025-10-14 | 32.27 | $32.60 | 22348 |
| 2025-10-13 | 32.20 | $33.10 | 5844 |
| 2025-10-10 | 32.07 | $31.45 | 2600 |
| 2025-10-09 | 32.09 | $32.83 | 3503 |
| 2025-10-08 | 31.96 | $33.00 | 3300 |
| 2025-10-07 | 31.80 | $32.41 | 7946 |
| 2025-10-06 | 31.68 | $32.79 | 10143 |
| 2025-10-03 | 31.50 | $32.61 | 9600 |
| 2025-10-02 | 31.31 | $32.72 | 16000 |
| 2025-10-01 | 31.09 | $32.12 | 8813 |
| 2025-09-30 | 30.91 | $31.77 | 2710 |
| 2025-09-29 | 30.73 | $31.39 | 14116 |
| 2025-09-26 | 30.57 | $30.78 | 710 |
| 2025-09-25 | 30.46 | $30.63 | 5203 |
| 2025-09-24 | 30.35 | $31.15 | 6600 |
| 2025-09-23 | 30.17 | $32.19 | 2900 |
| 2025-09-22 | 29.86 | $32.33 | 13203 |
| 2025-09-19 | 29.52 | $32.20 | 3222 |
| 2025-09-18 | 29.17 | $31.37 | 43800 |
| 2025-09-17 | 28.87 | $30.51 | 2700 |
| 2025-09-16 | 28.63 | $30.38 | 7330 |
| 2025-09-15 | 28.39 | $30.22 | 5822 |
| 2025-09-12 | 28.15 | $29.75 | 2800 |
| 2025-09-11 | 27.95 | $29.70 | 5300 |
| 2025-09-10 | 27.74 | $29.21 | 2815 |
| 2025-09-09 | 27.57 | $28.54 | 2400 |
| 2025-09-08 | 27.46 | $28.32 | 2100 |
| 2025-09-05 | 27.37 | $27.92 | 5027 |
| 2025-09-04 | 27.32 | $27.63 | 2600 |
| 2025-09-03 | 27.29 | $27.11 | 6216 |
| 2025-09-02 | 27.31 | $27.26 | 27200 |
| 2025-08-29 | 27.32 | $27.39 | 5700 |
| 2025-08-28 | 27.31 | $28.11 | 3800 |
| 2025-08-27 | 27.24 | $27.53 | 2921 |
| 2025-08-26 | 27.22 | $27.68 | 6525 |
| 2025-08-25 | 27.17 | $27.20 | 6500 |
| 2025-08-22 | 27.18 | $27.05 | 2800 |
| 2025-08-21 | 27.20 | $26.45 | 4400 |
| 2025-08-20 | 27.27 | $26.32 | 2144 |
| 2025-08-19 | 27.36 | $26.37 | 1000 |
| 2025-08-18 | 27.45 | $27.51 | 515 |
| 2025-08-15 | 27.42 | $27.24 | 600 |
| 2025-08-14 | 27.41 | $27.49 | 11134 |
| 2025-08-13 | 27.38 | $27.94 | 6600 |
| 2025-08-12 | 27.29 | $28.19 | 2502 |
| 2025-08-11 | 27.18 | $27.29 | 5818 |
| 2025-08-08 | 27.14 | $27.44 | 4000 |
| 2025-08-07 | 27.08 | $27.37 | 3100 |
| 2025-08-06 | 27.02 | $27.60 | 2846 |
| 2025-08-05 | 26.93 | $27.61 | 6242 |
| 2025-08-04 | 26.83 | $27.59 | 6400 |
| 2025-08-01 | 26.73 | $26.79 | 3400 |
| 2025-07-31 | 26.69 | $27.46 | 2900 |
| 2025-07-30 | 26.58 | $27.29 | 4909 |
| 2025-07-29 | 26.48 | $26.75 | 13500 |
| 2025-07-28 | 26.43 | $26.97 | 1619 |
| 2025-07-25 | 26.35 | $26.91 | 1549 |
| 2025-07-24 | 26.26 | $26.85 | 1200 |
| 2025-07-23 | 26.18 | $26.73 | 5900 |
| 2025-07-22 | 26.10 | $26.13 | 1445 |
| 2025-07-21 | 26.07 | $26.36 | 2400 |
| 2025-07-18 | 26.01 | $26.72 | 13011 |
| 2025-07-17 | 25.91 | $26.69 | 5400 |
| 2025-07-16 | 25.81 | $26.56 | 6013 |
| 2025-07-15 | 25.71 | $26.26 | 947 |
| 2025-07-14 | 25.63 | $26.32 | 9900 |
| 2025-07-11 | 25.54 | $25.65 | 5742 |
| 2025-07-10 | 25.51 | $25.70 | 200 |
| 2025-07-09 | 25.47 | $25.80 | 1000 |
| 2025-07-08 | 25.42 | $25.53 | 1347 |
| 2025-07-07 | 25.39 | $25.93 | 1701 |
| 2025-07-03 | 25.32 | $25.87 | 515 |
| 2025-07-02 | 25.25 | $25.51 | 4500 |
| 2025-07-01 | 25.21 | $25.32 | 10400 |
| 2025-06-30 | 25.19 | $25.78 | 182349 |
| 2025-06-27 | 25.12 | $25.51 | 28822 |
| 2025-06-26 | 25.07 | $25.40 | 4519 |
| 2025-06-25 | 25.03 | $25.12 | 200 |
| 2025-06-24 | 25.01 | $25.33 | 8000 |
| 2025-06-23 | 24.97 | $25.01 | 100 |
| 2025-06-20 | 24.95 | $25.16 | 1834 |
| 2025-06-18 | 24.92 | $25.17 | 711 |
| 2025-06-17 | 24.88 | $25.05 | 1047 |
| 2025-06-16 | 24.85 | $25.08 | 200 |
| 2025-06-13 | 24.81 | $24.76 | 600 |
| 2025-06-12 | 24.81 | $24.89 | 300 |
| 2025-06-11 | 24.78 | $24.90 | 4300 |
| 2025-06-10 | 24.76 | $24.70 | 1000 |
| 2025-06-09 | 24.74 | $24.97 | 900 |
| 2025-06-06 | 24.70 | $25.15 | 1100 |
| 2025-06-05 | 24.63 | $25.02 | 3100 |
| 2025-06-04 | 24.56 | $25.03 | 5648 |
| 2025-06-03 | 24.49 | $25.03 | 3700 |
| 2025-06-02 | 24.41 | $24.86 | 2700 |
| 2025-05-30 | 24.33 | $24.70 | 319 |
| 2025-05-29 | 24.26 | $24.37 | 20321 |
| 2025-05-28 | 24.21 | $24.57 | 700 |
| 2025-05-27 | 24.14 | $24.70 | 3300 |
| 2025-05-23 | 24.04 | $24.40 | 5042 |
| 2025-05-22 | 23.97 | $24.34 | 1300 |
| 2025-05-21 | 23.89 | $24.16 | 548 |
| 2025-05-20 | 23.82 | $24.54 | 815 |
| 2025-05-19 | 23.69 | $24.63 | 2200 |
| 2025-05-16 | 23.54 | $24.60 | 1000 |
| 2025-05-15 | 23.38 | $24.29 | 4200 |
| 2025-05-14 | 23.24 | $24.25 | 10000 |
| 2025-05-13 | 23.08 | $24.11 | 5835 |
| 2025-05-12 | 22.92 | $23.72 | 1200 |
| 2025-05-09 | 22.79 | $23.49 | 2800 |
| 2025-05-08 | 22.67 | $23.60 | 200 |
| 2025-05-07 | 22.53 | $23.27 | 1935 |
| 2025-05-06 | 22.41 | $23.17 | 4325 |
| 2025-05-05 | 22.28 | $23.17 | 8300 |
| 2025-05-02 | 22.14 | $23.20 | 2605 |
| 2025-05-01 | 22.00 | $22.72 | 1200 |
| 2025-04-30 | 21.90 | $22.70 | 2100 |
| 2025-04-29 | 21.81 | $22.86 | 1806 |
| 2025-04-28 | 21.70 | $22.73 | 4900 |
| 2025-04-25 | 21.60 | $22.62 | 1900 |
| 2025-04-24 | 21.52 | $22.35 | 348 |
| 2025-04-23 | 21.48 | $21.96 | 523 |
| 2025-04-22 | 21.49 | $21.48 | 1521 |
| 2025-04-21 | 21.57 | $20.93 | 443 |
| 2025-04-17 | 21.72 | $21.39 | 6908 |
| 2025-04-16 | 21.83 | $21.25 | 7100 |
| 2025-04-15 | 21.97 | $21.54 | 7200 |
| 2025-04-14 | 22.09 | $21.37 | 1603 |
| 2025-04-11 | 22.24 | $21.28 | 7748 |
| 2025-04-10 | 22.40 | $20.96 | 2700 |
| 2025-04-09 | 22.61 | $21.50 | 6925 |
| 2025-04-08 | 22.77 | $20.30 | 6343 |
| 2025-04-07 | 23.05 | $20.58 | 168211 |
| 2025-04-04 | 23.32 | $20.31 | 37905 |
| 2025-04-03 | 23.63 | $22.21 | 3100 |
| 2025-04-02 | 23.77 | $23.56 | 11700 |
| 2025-04-01 | 23.79 | $23.21 | 65446 |
| 2025-03-31 | 23.86 | $22.89 | 4100 |
| 2025-03-28 | 23.98 | $23.10 | 1817 |
| 2025-03-27 | 24.10 | $23.78 | 5500 |
| 2025-03-26 | 24.17 | $24.63 | 2577 |
| 2025-03-25 | 24.18 | $25.58 | 2300 |
| 2025-03-24 | 24.12 | $25.52 | 62425 |
| 2025-03-21 | 24.07 | $24.16 | 2125 |
| 2025-03-20 | 24.18 | $23.83 | 51837 |
| 2025-03-19 | 24.36 | $23.94 | 4100 |
| 2025-03-18 | 24.57 | $22.98 | 56309 |
| 2025-03-17 | 24.92 | $24.02 | 34600 |
| 2025-03-14 | 25.22 | $23.67 | 6700 |
| 2025-03-13 | 25.60 | $22.32 | 7208 |
| 2025-03-12 | 26.16 | $23.24 | 15933 |
| 2025-03-11 | 26.67 | $22.49 | 5700 |
| 2025-03-10 | 27.31 | $21.99 | 5239 |
| 2025-03-07 | 28.05 | $24.14 | 3800 |
| 2025-03-06 | 28.62 | $24.34 | 3806 |
| 2025-03-05 | 29.21 | $26.40 | 3600 |
| 2025-03-04 | 29.64 | $25.96 | 6100 |
| 2025-03-03 | 30.13 | $26.50 | 5805 |
| 2025-02-28 | 30.60 | $27.66 | 18224 |
| 2025-02-27 | 30.97 | $27.34 | 5400 |
| 2025-02-26 | 31.39 | $28.82 | 40232 |
| 2025-02-25 | 31.69 | $27.94 | 32900 |
| 2025-02-24 | 32.07 | $29.01 | 5644 |
| 2025-02-21 | 32.37 | $29.74 | 16200 |
| 2025-02-20 | 32.61 | $31.61 | 7828 |
| 2025-02-19 | 32.67 | $32.82 | 17215 |
| 2025-02-18 | 32.61 | $33.77 | 75539 |
| 2025-02-14 | 32.44 | $33.67 | 7704 |
| 2025-02-13 | 32.26 | $33.54 | 43800 |
| 2025-02-12 | 32.08 | $32.58 | 6719 |
| 2025-02-11 | 31.97 | $32.11 | 19600 |
| 2025-02-10 | 31.88 | $33.49 | 9400 |
| 2025-02-07 | 31.64 | $32.89 | 37100 |
| 2025-02-06 | 31.44 | $32.72 | 6500 |
| 2025-02-05 | 31.24 | $32.76 | 7344 |
| 2025-02-04 | 31.02 | $32.34 | 6400 |
| 2025-02-03 | 30.83 | $31.52 | 36500 |
| 2025-01-31 | 30.72 | $31.61 | 2422 |
| 2025-01-30 | 30.57 | $31.73 | 4600 |
| 2025-01-29 | 30.41 | $31.14 | 2010 |
| 2025-01-28 | 30.29 | $30.78 | 1718 |
| 2025-01-27 | 30.20 | $30.22 | 4943 |
| 2025-01-24 | 30.17 | $31.74 | 7200 |
| 2025-01-23 | 29.98 | $31.72 | 7100 |
| 2025-01-22 | 29.79 | $31.44 | 9801 |
| 2025-01-21 | 29.61 | $31.48 | 3900 |
| 2025-01-17 | 29.41 | $30.32 | 1900 |
| 2025-01-16 | 29.33 | $30.07 | 3844 |
| 2025-01-15 | 29.29 | $29.75 | 11732 |
| 2025-01-14 | 29.31 | $28.40 | 2021 |
| 2025-01-13 | 29.47 | $27.88 | 2700 |
| 2025-01-10 | 29.72 | $28.62 | 5500 |
| 2025-01-08 | 29.92 | $29.11 | 5417 |
| 2025-01-07 | 30.10 | $29.85 | 18300 |
| 2025-01-06 | 30.24 | $30.37 | 1131 |
| 2025-01-03 | 30.35 | $30.01 | 6100 |
| 2025-01-02 | 30.51 | $29.02 | 3921 |
| 2024-12-31 | 30.81 | $28.77 | 2100 |
| 2024-12-30 | 31.15 | $29.01 | 11000 |
| 2024-12-27 | 31.50 | $29.52 | 3622 |
| 2024-12-26 | 31.83 | $30.18 | 4700 |
| 2024-12-24 | 32.12 | $30.15 | 2900 |
| 2024-12-23 | 32.43 | $29.70 | 58743 |
| 2024-12-20 | 32.82 | $29.84 | 2245 |
| 2024-12-19 | 33.21 | $29.01 | 1230 |
| 2024-12-18 | 33.70 | $29.02 | 25900 |
| 2024-12-17 | 34.21 | $30.91 | 103410 |
| 2024-12-16 | 34.56 | $34.46 | 9600 |
| 2024-12-13 | 34.56 | $33.97 | 1200 |
| 2024-12-12 | 34.60 | $33.92 | 19700 |
| 2024-12-11 | 34.65 | $34.30 | 2437 |
| 2024-12-10 | 34.65 | $33.60 | 30200 |
| 2024-12-09 | 34.73 | $34.02 | 10603 |
| 2024-12-06 | 34.77 | $35.51 | 1448 |
| 2024-12-05 | 34.65 | $35.24 | 1400 |
| 2024-12-04 | 34.54 | $35.43 | 3216 |
| 2024-12-03 | 34.40 | $35.17 | 30500 |
| 2024-12-02 | 34.25 | $34.80 | 1900 |
| 2024-11-29 | 34.11 | $35.17 | 1102 |
| 2024-11-27 | 33.91 | $34.98 | 1700 |
| 2024-11-26 | 33.71 | $35.08 | 8800 |
| 2024-11-25 | 33.48 | $34.82 | 3221 |
| 2024-11-22 | 33.25 | $34.98 | 3749 |
| 2024-11-21 | 32.98 | $34.31 | 12600 |
| 2024-11-20 | 32.75 | $33.94 | 901 |
| 2024-11-19 | 32.54 | $33.86 | 901 |
| 2024-11-18 | 32.33 | $33.09 | 30547 |
| 2024-11-15 | 32.17 | $32.96 | 1102 |
| 2024-11-14 | 32.02 | $33.04 | 1200 |
| 2024-11-13 | 31.84 | $33.74 | 824 |
| 2024-11-12 | 31.58 | $33.96 | 2430 |
| 2024-11-11 | 31.29 | $34.23 | 5900 |
| 2024-11-08 | 30.95 | $33.89 | 2635 |
| 2024-11-07 | 30.62 | $32.73 | 3620 |
| 2024-11-06 | 30.39 | $32.16 | 15200 |
| 2024-11-05 | 30.20 | $30.68 | 300 |
| 2024-11-04 | 30.15 | $29.75 | 10741 |
| 2024-11-01 | 30.19 | $29.78 | 15918 |
| 2024-10-31 | 30.22 | $29.96 | 3000 |
| 2024-10-30 | 30.24 | $30.29 | 120 |
| 2024-10-29 | 30.21 | $30.37 | 100 |
| 2024-10-28 | 30.18 | $30.32 | 434 |
| 2024-10-25 | 30.14 | $29.97 | 1100 |
| 2024-10-24 | 30.13 | $30.18 | 2617 |
| 2024-10-23 | 30.09 | $30.25 | 2034 |
| 2024-10-22 | 30.05 | $30.42 | 1200 |
| 2024-10-21 | 29.98 | $30.36 | 1802 |
| 2024-10-18 | 29.92 | $30.39 | 34214 |
| 2024-10-17 | 29.84 | $30.40 | 1808 |
| 2024-10-16 | 29.76 | $30.57 | 800 |
| 2024-10-15 | 29.65 | $30.26 | 700 |
| 2024-10-14 | 29.56 | $30.28 | 349 |
| 2024-10-11 | 29.46 | $30.23 | 600 |
| 2024-10-10 | 29.35 | $29.79 | 300 |
| 2024-10-09 | 29.28 | $29.89 | 8339 |
| 2024-10-08 | 29.18 | $29.81 | 125 |
| 2024-10-07 | 29.08 | $29.28 | 2604 |
| 2024-10-04 | 29.02 | $29.57 | 1700 |
| 2024-10-03 | 28.91 | $29.16 | 17200 |
| 2024-10-02 | 28.84 | $29.22 | 2300 |
| 2024-10-01 | 28.75 | $29.18 | 7700 |
| 2024-09-30 | 28.65 | $29.27 | 733 |
| 2024-09-27 | 28.55 | $28.98 | 21200 |
| 2024-09-26 | 28.47 | $29.04 | 600 |
| 2024-09-25 | 28.38 | $29.29 | 135 |
| 2024-09-24 | 28.26 | $29.34 | 301 |
| 2024-09-23 | 28.14 | $29.34 | 708 |
| 2024-09-20 | 28.02 | $29.12 | 500 |
| 2024-09-19 | 27.91 | $29.03 | 2238 |
| 2024-09-18 | 27.80 | $28.47 | 100 |
| 2024-09-17 | 27.75 | $28.31 | 821 |
| 2024-09-16 | 27.71 | $28.27 | 300 |
| 2024-09-13 | 27.67 | $28.06 | 1831 |
| 2024-09-12 | 27.65 | $27.67 | 10500 |
| 2024-09-11 | 27.66 | $27.20 | 6200 |
| 2024-09-10 | 27.71 | $26.80 | 1700 |
| 2024-09-09 | 27.80 | $26.91 | 2200 |
| 2024-09-06 | 27.88 | $26.68 | 10600 |
| 2024-09-05 | 27.98 | $27.24 | 1700 |
| 2024-09-04 | 28.01 | $27.45 | 1100 |
| 2024-09-03 | 28.01 | $27.35 | 714 |
| 2024-08-30 | 28.01 | $28.76 | 506 |
| 2024-08-29 | 27.86 | $28.39 | 1300 |
| 2024-08-28 | 27.74 | $28.37 | 2300 |
| 2024-08-27 | 27.61 | $28.75 | 1020 |
| 2024-08-26 | 27.43 | $28.82 | 900 |
| 2024-08-23 | 27.24 | $28.98 | 10800 |
| 2024-08-22 | 27.02 | $28.04 | 515 |
| 2024-08-21 | 26.89 | $28.21 | 100 |
| 2024-08-20 | 26.72 | $27.71 | 800 |
| 2024-08-19 | 26.61 | $28.04 | 1700 |
| 2024-08-16 | 26.46 | $27.63 | 3600 |
| 2024-08-15 | 26.34 | $27.40 | 500 |
| 2024-08-14 | 26.24 | $26.96 | 537 |
| 2024-08-13 | 26.19 | $26.86 | 2400 |
| 2024-08-12 | 26.15 | $26.42 | 3004 |
| 2024-08-09 | 26.16 | $26.39 | 723 |
| 2024-08-08 | 26.18 | $26.12 | 500 |
| 2024-08-07 | 26.24 | $24.97 | 542 |
| 2024-08-06 | 26.42 | $25.39 | 2700 |
| 2024-08-05 | 26.58 | $24.71 | 1079 |
| 2024-08-02 | 26.81 | $25.39 | 28300 |
| 2024-08-01 | 27.00 | $26.68 | 830 |
| 2024-07-31 | 27.06 | $27.13 | 445 |
| 2024-07-30 | 27.09 | $26.23 | 400 |
| 2024-07-29 | 27.21 | $26.72 | 500 |
| 2024-07-26 | 27.29 | $26.86 | 737 |
| 2024-07-25 | 27.35 | $26.33 | 3533 |
| 2024-07-24 | 27.48 | $26.29 | 29900 |
| 2024-07-23 | 27.62 | $27.39 | 1323 |
| 2024-07-22 | 27.66 | $27.20 | 5040 |
| 2024-07-19 | 27.72 | $26.77 | 200 |
| 2024-07-18 | 27.82 | $26.66 | 600 |
| 2024-07-17 | 27.95 | $26.90 | 19038 |
| 2024-07-16 | 28.06 | $28.45 | 300 |
| 2024-07-15 | 28.03 | $28.33 | 4943 |
| 2024-07-12 | 28.00 | $28.16 | 3613 |
| 2024-07-11 | 28.00 | $28.07 | 3500 |
| 2024-07-10 | 28.00 | $28.11 | 12600 |
| 2024-07-09 | 27.99 | $28.02 | 11078 |
| 2024-07-08 | 28.00 | $28.02 | 11200 |
| 2024-07-05 | 28.01 | $27.88 | 932 |
| 2024-07-03 | 28.03 | $27.95 | 4115 |
| 2024-07-02 | 28.05 | $27.71 | 2012 |
| 2024-07-01 | 28.09 | $27.78 | 62229 |
| 2024-06-28 | 28.13 | $27.65 | 525 |
| 2024-06-27 | 28.18 | $28.06 | 1110 |
| 2024-06-26 | 28.21 | $27.89 | 4043 |
| 2024-06-25 | 28.25 | $28.12 | 2540 |
| 2024-06-24 | 28.28 | $27.72 | 1005 |
| 2024-06-21 | 28.35 | $28.15 | 5207 |
| 2024-06-20 | 28.38 | $28.34 | 4400 |
| 2024-06-18 | 28.39 | $28.78 | 6403 |
| 2024-06-17 | 28.36 | $28.36 | 1425 |
| 2024-06-14 | 28.36 | $28.08 | 5525 |
| 2024-06-13 | 28.40 | $28.51 | 828 |
| 2024-06-12 | 28.39 | $28.46 | 1300 |
| 2024-06-11 | 28.38 | $28.04 | 9700 |
| 2024-06-10 | 28.42 | $28.29 | 1902 |
| 2024-06-07 | 28.42 | $27.81 | 300 |
| 2024-06-06 | 28.47 | $28.23 | 79014 |
| 2024-06-05 | 28.48 | $28.69 | 8600 |
| 2024-06-04 | 28.43 | $27.86 | 2819 |
| 2024-06-03 | 28.47 | $28.24 | 5136 |
| 2024-05-31 | 28.46 | $28.39 | 1800 |
| 2024-05-30 | 28.43 | $28.90 | 7900 |
| 2024-05-29 | 28.33 | $29.12 | 435 |
| 2024-05-28 | 28.20 | $29.26 | 4800 |
| 2024-05-24 | 28.05 | $29.08 | 3500 |
| 2024-05-23 | 27.91 | $28.14 | 800 |
| 2024-05-22 | 27.84 | $28.17 | 709 |
| 2024-05-21 | 27.76 | $28.65 | 549 |
| 2024-05-20 | 27.63 | $28.54 | 1636 |
| 2024-05-17 | 27.49 | $28.16 | 2100 |
| 2024-05-16 | 27.37 | $28.09 | 708 |
| 2024-05-15 | 27.24 | $28.79 | 800 |
| 2024-05-14 | 27.04 | $27.76 | 4600 |
| 2024-05-13 | 26.93 | $27.34 | 330 |
| 2024-05-10 | 26.85 | $27.62 | 1026 |
| 2024-05-09 | 26.74 | $27.69 | 220 |
| 2024-05-08 | 26.62 | $27.42 | 13729 |
| 2024-05-07 | 26.53 | $27.43 | 3329 |
| 2024-05-06 | 26.44 | $27.59 | 2900 |
| 2024-05-03 | 26.34 | $26.91 | 1120 |
| 2024-05-02 | 26.30 | $26.42 | 7214 |
| 2024-05-01 | 26.31 | $25.94 | 42728 |
| 2024-04-30 | 26.38 | $26.31 | 2315 |
| 2024-04-29 | 26.42 | $27.03 | 700 |
| 2024-04-26 | 26.39 | $26.85 | 300 |
| 2024-04-25 | 26.39 | $26.33 | 3200 |
| 2024-04-24 | 26.45 | $26.12 | 1008 |
| 2024-04-23 | 26.55 | $26.24 | 1947 |
| 2024-04-22 | 26.64 | $25.38 | 300 |
| 2024-04-19 | 26.83 | $24.86 | 25800 |
| 2024-04-18 | 27.08 | $25.67 | 31638 |
| 2024-04-17 | 27.26 | $25.99 | 4907 |
| 2024-04-16 | 27.42 | $26.34 | 919 |
| 2024-04-15 | 27.55 | $26.27 | 500 |
| 2024-04-12 | 27.69 | $26.93 | 400 |
| 2024-04-11 | 27.77 | $27.61 | 1015 |
| 2024-04-10 | 27.79 | $27.25 | 49836 |
| 2024-04-09 | 27.84 | $27.19 | 1118 |
| 2024-04-08 | 27.90 | $27.75 | 600 |
| 2024-04-05 | 27.91 | $27.75 | 800 |
| 2024-04-04 | 27.91 | $27.36 | 49441 |
| 2024-04-03 | 27.95 | $27.98 | 31500 |
| 2024-04-02 | 27.93 | $27.58 | 11200 |
| 2024-04-01 | 27.95 | $28.14 | 1200 |
| 2024-03-28 | 27.90 | $28.34 | 414 |
| 2024-03-27 | 27.83 | $28.45 | 3705 |
| 2024-03-26 | 27.74 | $28.58 | 1949 |
| 2024-03-25 | 27.63 | $28.70 | 11300 |
| 2024-03-22 | 27.49 | $28.07 | 200 |
| 2024-03-21 | 27.40 | $28.22 | 500 |
| 2024-03-20 | 27.29 | $27.69 | 126 |
| 2024-03-19 | 27.22 | $26.87 | 800 |
| 2024-03-18 | 27.22 | $27.17 | 2300 |
| 2024-03-15 | 27.18 | $27.42 | 100 |
| 2024-03-14 | 27.12 | $27.50 | 106 |
| 2024-03-13 | 27.04 | $27.91 | 200 |
| 2024-03-12 | 26.91 | $27.71 | 100 |
| 2024-03-11 | 26.80 | $26.97 | 507 |
| 2024-03-08 | 26.74 | $27.54 | 100 |
| 2024-03-07 | 26.63 | $27.72 | 3100 |
| 2024-03-06 | 26.49 | $27.49 | 16300 |
| 2024-03-05 | 26.37 | $26.71 | 300 |
| 2024-03-04 | 26.31 | $27.59 | 100 |
| 2024-03-01 | 26.15 | $26.89 | 100 |
| 2024-02-29 | 26.06 | $26.67 | 100 |
| 2024-02-28 | 25.97 | $26.42 | 100 |
| 2024-02-27 | 25.90 | $26.46 | 2300 |
| 2024-02-26 | 25.82 | $26.41 | 100 |
| 2024-02-23 | 25.74 | $26.05 | 100 |
| 2024-02-22 | 25.69 | $25.92 | 420 |
| 2024-02-21 | 25.64 | $24.96 | 3904 |
| 2024-02-20 | 25.68 | $25.65 | 519 |
| 2024-02-16 | 25.65 | $26.12 | 100 |
| 2024-02-15 | 25.57 | $26.30 | — |
| 2024-02-14 | 25.46 | $26.06 | 227 |
| 2024-02-13 | 25.37 | $25.55 | 738 |
| 2024-02-12 | 25.32 | $26.01 | 100 |
| 2024-02-09 | 25.21 | $26.24 | 140 |
| 2024-02-08 | 25.07 | $26.11 | 400 |
| 2024-02-07 | 24.94 | $25.64 | 1600 |
| 2024-02-06 | 24.84 | $25.23 | 700 |
| 2024-02-05 | 24.77 | $25.39 | 500 |
| 2024-02-02 | 24.68 | $25.37 | 45700 |
| 2024-02-01 | 24.58 | $24.86 | 632 |
| 2024-01-31 | 24.52 | $24.52 | 100 |
| 2024-01-30 | 24.49 | $25.09 | 112 |
| 2024-01-29 | 24.40 | $25.17 | 1400 |
| 2024-01-26 | 24.30 | $24.67 | 600 |
| 2024-01-25 | 24.25 | $24.69 | 302 |
| 2024-01-24 | 24.19 | $24.51 | 100 |
| 2024-01-23 | 24.15 | $24.78 | 1700 |
| 2024-01-22 | 24.08 | $25.01 | 100 |
| 2024-01-19 | 23.99 | $24.57 | 510 |
| 2024-01-18 | 23.93 | $24.07 | 517 |
| 2024-01-17 | 23.93 | $23.91 | 537 |
| 2024-01-16 | 23.93 | $24.03 | 100 |
| 2024-01-12 | 23.92 | $24.03 | 2228 |
| 2024-01-11 | 23.92 | $24.17 | 1930 |
| 2024-01-10 | 23.89 | $24.13 | 100 |
| 2024-01-09 | 23.87 | $23.89 | 200 |
| 2024-01-08 | 23.86 | $23.84 | 4404 |
| 2024-01-05 | 23.86 | $23.22 | 100 |
| 2024-01-04 | 23.91 | $23.12 | 1200 |
| 2024-01-03 | 23.97 | $23.15 | 100 |
| 2024-01-02 | 24.03 | $23.73 | 129217 |
| 2023-12-29 | 24.03 | $24.30 | 13927 |
| 2023-12-28 | 23.97 | $24.59 | 100 |
| 2023-12-27 | 23.87 | $24.60 | 100 |
| 2023-12-26 | 23.76 | $24.43 | 100 |
| 2023-12-22 | 23.66 | $24.28 | 4200 |
| 2023-12-21 | 23.56 | $24.21 | 100 |
| 2023-12-20 | 23.46 | $23.85 | 100 |
| 2023-12-19 | 23.38 | $24.33 | 946 |
| 2023-12-18 | 23.25 | $23.96 | 100 |
| 2023-12-15 | 23.14 | $23.65 | 100 |
| 2023-12-14 | 23.06 | $23.73 | 100 |
| 2023-12-13 | 22.96 | $23.81 | 326 |
| 2023-12-12 | 22.85 | $23.39 | 100 |
| 2023-12-11 | 22.77 | $23.33 | 12231 |
| 2023-12-08 | 22.69 | $23.27 | 200 |
| 2023-12-07 | 22.60 | $22.91 | 100 |
| 2023-12-06 | 22.54 | $22.76 | 13113 |
| 2023-12-05 | 22.49 | $23.10 | 42100 |
| 2023-12-04 | 22.40 | $23.23 | 2000 |
| 2023-12-01 | 22.29 | $23.09 | 159 |
| 2023-11-30 | 22.18 | $22.56 | 200 |
| 2023-11-29 | 22.12 | $22.52 | 2800 |
| 2023-11-28 | 22.04 | $22.44 | 100 |
| 2023-11-27 | 21.96 | $22.32 | 10000 |
| 2023-11-24 | 21.89 | $22.27 | 100 |
| 2023-11-22 | 21.80 | $22.23 | 327 |
| 2023-11-21 | 21.71 | $22.15 | 100 |
| 2023-11-20 | 21.62 | $22.37 | 100 |
| 2023-11-17 | 21.50 | $22.06 | 100 |
| 2023-11-16 | 21.40 | $21.84 | 100 |
| 2023-11-15 | 21.32 | $22.18 | 11002 |
| 2023-11-14 | 21.20 | $22.38 | 200 |
| 2023-11-13 | 21.06 | $21.78 | 2 |
| 2023-11-10 | 20.97 | $21.81 | — |
| 2023-11-09 | 20.88 | $21.36 | — |
| 2023-11-08 | 20.83 | $21.52 | — |
| 2023-11-07 | 20.77 | $21.52 | — |
| 2023-11-06 | 20.71 | $21.44 | 100 |
| 2023-11-03 | 20.66 | $21.50 | — |
| 2023-11-02 | 20.60 | $21.03 | — |
| 2023-11-01 | 20.59 | $20.48 | — |
| 2023-10-31 | 20.63 | $20.10 | 145 |
| 2023-10-30 | 20.71 | $20.05 | — |
| 2023-10-27 | 20.80 | $19.81 | 17834 |
| 2023-10-26 | 20.92 | $20.09 | 300 |
| 2023-10-25 | 21.02 | $20.02 | 32300 |
| 2023-10-24 | 21.14 | $20.70 | 6800 |
| 2023-10-23 | 21.19 | $20.47 | 1918 |
| 2023-10-20 | 21.26 | $20.50 | 12100 |
| 2023-10-19 | 21.34 | $20.85 | — |
| 2023-10-18 | 21.38 | $21.13 | — |
| 2023-10-17 | 21.40 | $21.70 | 300 |
| 2023-10-16 | 21.37 | $21.55 | 100 |
| 2023-10-13 | 21.35 | $21.20 | 100 |
| 2023-10-12 | 21.37 | $21.57 | 111 |
| 2023-10-11 | 21.36 | $21.95 | 300 |
| 2023-10-10 | 21.31 | $21.76 | 4000 |
| 2023-10-09 | 21.28 | $21.49 | 77 |
| 2023-10-06 | 21.29 | $21.28 | 100 |
| 2023-10-05 | 21.32 | $20.91 | 4 |
| 2023-10-04 | 21.39 | $21.00 | — |
| 2023-10-03 | 21.46 | $20.71 | 4100 |
| 2023-10-02 | 21.56 | $21.42 | 500 |
| 2023-09-29 | 21.61 | $21.51 | 100 |
| 2023-09-28 | 21.65 | $21.58 | 3900 |
| 2023-09-27 | 21.69 | $21.11 | 136 |
| 2023-09-26 | 21.78 | $20.84 | — |
| 2023-09-25 | 21.90 | $21.18 | 100 |
| 2023-09-22 | 21.99 | $21.06 | — |
| 2023-09-21 | 22.09 | $21.07 | 700 |
| 2023-09-20 | 22.19 | $21.66 | 2311 |
| 2023-09-19 | 22.24 | $21.97 | 1300 |
| 2023-09-18 | 22.26 | $22.05 | 1001 |
| 2023-09-15 | 22.26 | $21.99 | — |
| 2023-09-14 | 22.27 | $22.39 | 5800 |
| 2023-09-13 | 22.24 | $22.13 | 4503 |
| 2023-09-12 | 22.23 | $22.31 | 18800 |
| 2023-09-11 | 22.20 | $22.55 | 100 |
| 2023-09-08 | 22.14 | $22.34 | 100 |
| 2023-09-07 | 22.11 | $22.40 | 65100 |
| 2023-09-06 | 22.06 | $22.34 | 100 |
| 2023-09-05 | 22.02 | $22.37 | 100 |
| 2023-09-01 | 21.98 | $22.77 | 100 |
| 2023-08-31 | 21.90 | $22.66 | 100 |
| 2023-08-30 | 21.83 | $22.55 | 700 |
| 2023-08-29 | 21.77 | $22.32 | 113100 |
| 2023-08-28 | 21.73 | $21.80 | 115000 |
| 2023-08-25 | 21.75 | $21.58 | 120900 |
| 2023-08-24 | 21.79 | $21.48 | 100 |
| 2023-08-23 | 21.85 | $21.87 | 7000 |
| 2023-08-22 | 21.87 | $21.48 | 100 |
| 2023-08-21 | 21.93 | $21.53 | 400 |
| 2023-08-18 | 21.98 | $21.21 | — |
| 2023-08-17 | 22.07 | $21.10 | 200 |
| 2023-08-16 | 22.18 | $21.70 | — |
| 2023-08-15 | 22.23 | $21.99 | 2400 |
| 2023-08-14 | 22.26 | $22.22 | — |
| 2023-08-11 | 22.27 | $21.92 | 100 |
| 2023-08-10 | 22.31 | $22.03 | 100 |
| 2023-08-09 | 22.34 | $21.82 | 100 |
| 2023-08-08 | 22.39 | $22.35 | 100 |
| 2023-08-07 | 22.39 | $22.57 | 200 |
| 2023-08-04 | 22.37 | $22.35 | 904 |
| 2023-08-03 | 22.36 | $22.35 | — |
| 2023-08-02 | 22.35 | $22.48 | 300 |
| 2023-08-01 | 22.32 | $22.66 | 1417 |
| 2023-07-31 | 22.27 | $22.74 | 300 |
| 2023-07-28 | 22.21 | $22.59 | 400 |
| 2023-07-27 | 22.16 | $22.18 | 4400 |
| 2023-07-26 | 22.14 | $22.13 | 1900 |
| 2023-07-25 | 22.13 | $22.09 | 1223 |
| 2023-07-24 | 22.11 | $21.96 | 1824 |
| 2023-07-21 | 22.10 | $22.01 | 6800 |
| 2023-07-20 | 22.09 | $22.14 | 423 |
| 2023-07-19 | 22.05 | $22.65 | 2607 |
| 2023-07-18 | 21.96 | $22.65 | 1600 |
| 2023-07-17 | 21.87 | $22.46 | — |
| 2023-07-14 | 21.78 | $22.33 | 100 |
| 2023-07-13 | 21.71 | $22.53 | 200 |
| 2023-07-12 | 21.61 | $22.19 | 2000 |
| 2023-07-11 | 21.54 | $22.07 | 411 |
| 2023-07-10 | 21.47 | $21.92 | 100 |
| 2023-07-07 | 21.41 | $21.48 | 317 |
| 2023-07-06 | 21.39 | $21.33 | 5800 |
| 2023-07-05 | 21.39 | $21.71 | 335 |
| 2023-07-03 | 21.34 | $21.76 | — |
| 2023-06-30 | 21.28 | $21.82 | 109 |
| 2023-06-29 | 21.21 | $21.54 | 1100 |
| 2023-06-28 | 21.16 | $21.41 | 400 |
| 2023-06-27 | 21.12 | $21.31 | 536 |
| 2023-06-26 | 21.08 | $20.91 | 4200 |
| 2023-06-23 | 21.07 | $21.06 | 2000 |
| 2023-06-22 | 21.05 | $21.20 | 5346 |
| 2023-06-21 | 21.01 | $21.18 | 1248 |
| 2023-06-20 | 20.96 | $21.40 | 4206 |
| 2023-06-16 | 20.89 | $21.43 | 4837 |
| 2023-06-15 | 20.81 | $21.52 | 13700 |
| 2023-06-14 | 20.71 | $21.26 | 1005 |
| 2023-06-13 | 20.64 | $21.27 | 9215 |
| 2023-06-12 | 20.55 | $21.08 | 100 |
| 2023-06-09 | 20.49 | $20.79 | 100 |
| 2023-06-08 | 20.45 | $20.74 | 341 |
| 2023-06-07 | 20.41 | $20.60 | 200 |
| 2023-06-06 | 20.38 | $20.99 | — |
| 2023-06-05 | 20.31 | $20.87 | — |
| 2023-06-02 | 20.26 | $20.76 | — |
| 2023-06-01 | 20.21 | $20.36 | — |
| 2023-05-31 | 20.20 | $20.13 | — |
| 2023-05-30 | 20.21 | $20.27 | — |
| 2023-05-26 | 20.21 | $20.25 | — |
| 2023-05-25 | 20.22 | $20.10 | — |
| 2023-05-24 | 20.24 | $19.80 | — |
| 2023-05-23 | 20.28 | $19.86 | 2500 |
| 2023-05-22 | 20.33 | $20.29 | — |
| 2023-05-19 | 20.34 | $20.36 | — |
| 2023-05-18 | 20.34 | $20.47 | — |
| 2023-05-17 | 20.33 | $20.26 | — |
| 2023-05-16 | 20.35 | $20.11 | 4934 |
| 2023-05-15 | 20.38 | $20.38 | 100 |
| 2023-05-12 | 20.39 | $20.15 | — |
| 2023-05-11 | 20.43 | $20.21 | — |
| 2023-05-10 | 20.47 | $20.33 | — |
| 2023-05-09 | 20.49 | $20.50 | 800 |
| 2023-05-08 | 20.50 | $20.59 | 100 |
| 2023-05-05 | 20.50 | $20.47 | — |
| 2023-05-04 | 20.52 | $20.16 | — |
| 2023-05-03 | 20.56 | $20.40 | — |
| 2023-05-02 | 20.59 | $20.37 | 100 |
| 2023-05-01 | 20.62 | $20.52 | — |
| 2023-04-28 | 20.65 | $20.40 | — |
| 2023-04-27 | 20.68 | $20.26 | 100 |
| 2023-04-26 | 20.74 | $20.12 | 100 |
| 2023-04-25 | 20.81 | $20.23 | 200 |
| 2023-04-24 | 20.87 | $20.78 | — |
| 2023-04-21 | 20.88 | $20.84 | — |
| 2023-04-20 | 20.88 | $20.84 | — |
| 2023-04-19 | 20.88 | $20.98 | — |
| 2023-04-18 | 20.87 | $21.10 | — |
| 2023-04-17 | 20.84 | $20.90 | 100 |
| 2023-04-14 | 20.82 | $20.84 | 800 |
| 2023-04-13 | 20.82 | $20.89 | — |
| 2023-04-12 | 20.80 | $20.62 | 100 |
| 2023-04-11 | 20.81 | $20.83 | 100 |
| 2023-04-10 | 20.80 | $20.77 | 100 |
| 2023-04-06 | 20.79 | $20.52 | 1200 |
| 2023-04-05 | 20.81 | $20.55 | 3800 |
| 2023-04-04 | 20.84 | $21.02 | 100 |
| 2023-04-03 | 20.82 | $21.38 | 100 |
| 2023-03-31 | 20.77 | $21.39 | 400 |
| 2023-03-30 | 20.73 | $21.05 | 100 |
| 2023-03-29 | 20.72 | $21.00 | — |
| 2023-03-28 | 20.72 | $20.67 | 7925 |
| 2023-03-27 | 20.75 | $20.65 | — |
| 2023-03-24 | 20.79 | $20.47 | 200 |
| 2023-03-23 | 20.85 | $20.61 | — |
| 2023-03-22 | 20.89 | $20.51 | 100 |
| 2023-03-21 | 20.95 | $20.91 | — |
| 2023-03-20 | 20.97 | $20.49 | — |
| 2023-03-17 | 21.03 | $20.14 | 150000 |
| 2023-03-16 | 21.14 | $20.63 | — |
| 2023-03-15 | 21.20 | $20.09 | 707 |
| 2023-03-14 | 21.32 | $20.82 | 100 |
| 2023-03-13 | 21.38 | $20.45 | 200 |
| 2023-03-10 | 21.47 | $20.77 | 100 |
| 2023-03-09 | 21.54 | $21.30 | 709 |
| 2023-03-08 | 21.56 | $21.86 | 315 |
| 2023-03-07 | 21.52 | $21.82 | 300 |
| 2023-03-06 | 21.49 | $22.01 | 712 |
| 2023-03-03 | 21.43 | $22.17 | 100 |
| 2023-03-02 | 21.36 | $21.81 | 3500 |
| 2023-03-01 | 21.31 | $21.72 | 1641 |
| 2023-02-28 | 21.28 | $21.25 | — |
| 2023-02-27 | 21.29 | $21.00 | — |
| 2023-02-24 | 21.32 | $20.92 | 32500 |
| 2023-02-23 | 21.37 | $21.04 | 300 |
| 2023-02-22 | 21.40 | $21.01 | 812 |
| 2023-02-21 | 21.44 | $20.96 | 100 |
| 2023-02-17 | 21.49 | $21.36 | — |
| 2023-02-16 | 21.49 | $21.55 | 1314 |
| 2023-02-15 | 21.47 | $21.84 | 9100 |
| 2023-02-14 | 21.42 | $21.76 | 1400 |
| 2023-02-13 | 21.37 | $21.65 | 100 |
| 2023-02-10 | 21.34 | $21.32 | — |
| 2023-02-09 | 21.33 | $21.29 | 100 |
| 2023-02-08 | 21.32 | $21.39 | 105 |
| 2023-02-07 | 21.30 | $21.51 | 2814 |
| 2023-02-06 | 21.26 | $21.33 | — |
| 2023-02-03 | 21.24 | $21.48 | 22600 |
| 2023-02-02 | 21.19 | $21.51 | 1238 |
| 2023-02-01 | 21.13 | $21.61 | 501 |
| 2023-01-31 | 21.05 | $21.41 | 101 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.08
2026-07-31
Close Price
$36.02
Vol: 21606
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.07
Average
28.33
Maximum
46.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 35.08 | $36.02 | 21606 |
| 2026-07-30 | 35.16 | $35.67 | 17290 |
| 2026-07-29 | 35.33 | $32.37 | 59709 |
| 2026-07-28 | 36.24 | $33.68 | 56961 |
| 2026-07-27 | 37.03 | $36.02 | 18300 |
| 2026-07-24 | 37.47 | $36.74 | 21749 |
| 2026-07-23 | 37.83 | $38.90 | 9304 |
| 2026-07-22 | 37.81 | $38.89 | 13015 |
| 2026-07-21 | 37.80 | $38.95 | 9905 |
| 2026-07-20 | 37.79 | $36.50 | 28236 |
| 2026-07-17 | 38.31 | $36.45 | 9016 |
| 2026-07-16 | 38.93 | $36.03 | 47434 |
| 2026-07-15 | 39.74 | $38.40 | 42800 |
| 2026-07-14 | 40.20 | $39.79 | 6626 |
| 2026-07-13 | 40.45 | $38.53 | 33910 |
| 2026-07-10 | 41.01 | $39.94 | 5500 |
| 2026-07-09 | 41.37 | $40.50 | 6864 |
| 2026-07-08 | 41.67 | $39.39 | 12900 |
| 2026-07-07 | 42.26 | $38.60 | 59400 |
| 2026-07-06 | 43.12 | $40.67 | 14000 |
| 2026-07-02 | 43.69 | $39.66 | 53908 |
| 2026-07-01 | 44.56 | $43.10 | 15740 |
| 2026-06-30 | 44.84 | $44.84 | 16204 |
| 2026-06-29 | 44.80 | $43.82 | 22000 |
| 2026-06-26 | 44.96 | $42.96 | 37008 |
| 2026-06-25 | 45.33 | $45.09 | 11012 |
| 2026-06-24 | 45.31 | $43.95 | 10800 |
| 2026-06-23 | 45.52 | $44.93 | 28900 |
| 2026-06-22 | 45.55 | $46.69 | 17900 |
| 2026-06-18 | 45.21 | $45.75 | 21802 |
| 2026-06-17 | 45.01 | $44.60 | 7400 |
| 2026-06-16 | 45.02 | $44.39 | 12000 |
| 2026-06-15 | 45.07 | $45.60 | 28800 |
| 2026-06-12 | 44.86 | $44.92 | 97710 |
| 2026-06-11 | 44.77 | $44.15 | 16100 |
| 2026-06-10 | 44.81 | $42.33 | 6500 |
| 2026-06-09 | 45.24 | $42.84 | 12800 |
| 2026-06-08 | 45.63 | $44.01 | 8429 |
| 2026-06-05 | 45.83 | $43.01 | 42100 |
| 2026-06-04 | 46.26 | $46.19 | 47844 |
| 2026-06-03 | 46.08 | $47.09 | 28325 |
| 2026-06-02 | 45.67 | $46.67 | 16280 |
| 2026-06-01 | 45.27 | $45.22 | 15900 |
| 2026-05-29 | 45.11 | $44.65 | 15240 |
| 2026-05-28 | 45.03 | $44.84 | 7600 |
| 2026-05-27 | 44.90 | $44.99 | 48917 |
| 2026-05-26 | 44.69 | $45.38 | 29600 |
| 2026-05-22 | 44.37 | $44.14 | 108500 |
| 2026-05-21 | 44.25 | $44.05 | 29562 |
| 2026-05-20 | 44.11 | $42.97 | 16635 |
| 2026-05-19 | 44.18 | $42.33 | 12900 |
| 2026-05-18 | 44.38 | $42.24 | 19948 |
| 2026-05-15 | 44.62 | $43.82 | 16533 |
| 2026-05-14 | 44.55 | $44.87 | 18324 |
| 2026-05-13 | 44.25 | $44.91 | 22221 |
| 2026-05-12 | 43.87 | $44.69 | 42964 |
| 2026-05-11 | 43.46 | $45.68 | 43400 |
| 2026-05-08 | 42.77 | $43.61 | 49100 |
| 2026-05-07 | 42.40 | $42.29 | 9723 |
| 2026-05-06 | 42.23 | $43.74 | 28303 |
| 2026-05-05 | 41.73 | $43.65 | 32117 |
| 2026-05-04 | 41.15 | $42.51 | 21978 |
| 2026-05-01 | 40.71 | $41.89 | 111500 |
| 2026-04-30 | 40.33 | $41.42 | 18600 |
| 2026-04-29 | 39.97 | $40.03 | 40500 |
| 2026-04-28 | 39.85 | $39.39 | 4935 |
| 2026-04-27 | 39.84 | $40.41 | 13500 |
| 2026-04-24 | 39.60 | $40.12 | 24829 |
| 2026-04-23 | 39.38 | $40.01 | 10100 |
| 2026-04-22 | 39.14 | $39.98 | 19200 |
| 2026-04-21 | 38.87 | $39.34 | 20304 |
| 2026-04-20 | 38.69 | $39.42 | 36400 |
| 2026-04-17 | 38.45 | $39.00 | 15000 |
| 2026-04-16 | 38.26 | $39.36 | 102900 |
| 2026-04-15 | 37.96 | $38.64 | 10928 |
| 2026-04-14 | 37.76 | $39.00 | 19548 |
| 2026-04-13 | 37.45 | $38.78 | 6600 |
| 2026-04-10 | 37.13 | $38.22 | 18500 |
| 2026-04-09 | 36.88 | $37.99 | 26100 |
| 2026-04-08 | 36.64 | $37.81 | 50300 |
| 2026-04-07 | 36.40 | $37.28 | 4143 |
| 2026-04-06 | 36.23 | $37.15 | 27046 |
| 2026-04-02 | 36.07 | $36.95 | 38619 |
| 2026-04-01 | 35.92 | $36.71 | 31000 |
| 2026-03-31 | 35.80 | $35.95 | 31936 |
| 2026-03-30 | 35.82 | $34.13 | 17422 |
| 2026-03-27 | 36.24 | $35.44 | 52030 |
| 2026-03-26 | 36.44 | $35.26 | 14934 |
| 2026-03-25 | 36.72 | $37.27 | 35436 |
| 2026-03-24 | 36.62 | $37.09 | 27700 |
| 2026-03-23 | 36.55 | $36.39 | 44100 |
| 2026-03-20 | 36.61 | $35.75 | 23300 |
| 2026-03-19 | 36.81 | $37.54 | 20237 |
| 2026-03-18 | 36.68 | $37.16 | 141526 |
| 2026-03-17 | 36.60 | $37.43 | 27349 |
| 2026-03-16 | 36.46 | $36.43 | 25500 |
| 2026-03-13 | 36.50 | $35.33 | 6300 |
| 2026-03-12 | 36.79 | $35.50 | 16000 |
| 2026-03-11 | 37.09 | $36.62 | 17400 |
| 2026-03-10 | 37.20 | $36.53 | 55906 |
| 2026-03-09 | 37.35 | $35.75 | 23532 |
| 2026-03-06 | 37.68 | $33.85 | 20400 |
| 2026-03-05 | 38.47 | $35.96 | 11700 |
| 2026-03-04 | 38.93 | $37.48 | 28900 |
| 2026-03-03 | 39.15 | $36.95 | 31900 |
| 2026-03-02 | 39.51 | $39.50 | 20700 |
| 2026-02-27 | 39.38 | $39.15 | 8723 |
| 2026-02-26 | 39.30 | $39.38 | 14800 |
| 2026-02-25 | 39.16 | $39.82 | 49580 |
| 2026-02-24 | 38.88 | $39.03 | 37624 |
| 2026-02-23 | 38.73 | $38.75 | 13000 |
| 2026-02-20 | 38.60 | $38.86 | 28223 |
| 2026-02-19 | 38.43 | $38.51 | 6900 |
| 2026-02-18 | 38.29 | $38.60 | 20100 |
| 2026-02-17 | 38.11 | $37.95 | 16730 |
| 2026-02-13 | 38.03 | $37.91 | 9200 |
| 2026-02-12 | 37.94 | $37.38 | 7431 |
| 2026-02-11 | 37.94 | $38.37 | 23100 |
| 2026-02-10 | 37.72 | $37.50 | 14038 |
| 2026-02-09 | 37.65 | $38.12 | 20410 |
| 2026-02-06 | 37.43 | $37.35 | 17702 |
| 2026-02-05 | 37.32 | $35.57 | 30113 |
| 2026-02-04 | 37.58 | $36.08 | 23129 |
| 2026-02-03 | 37.76 | $37.88 | 15900 |
| 2026-02-02 | 37.58 | $37.13 | 12000 |
| 2026-01-30 | 37.52 | $36.23 | 17216 |
| 2026-01-29 | 37.63 | $37.57 | 100505 |
| 2026-01-28 | 37.47 | $38.24 | 6800 |
| 2026-01-27 | 37.14 | $37.60 | 7116 |
| 2026-01-26 | 36.88 | $36.83 | 90723 |
| 2026-01-23 | 36.73 | $37.21 | 41000 |
| 2026-01-22 | 36.47 | $37.68 | 27800 |
| 2026-01-21 | 36.07 | $37.22 | 35800 |
| 2026-01-20 | 35.68 | $36.56 | 26002 |
| 2026-01-16 | 35.37 | $36.17 | 25207 |
| 2026-01-15 | 35.09 | $35.85 | 23107 |
| 2026-01-14 | 34.82 | $35.64 | 10314 |
| 2026-01-13 | 34.54 | $35.94 | 18526 |
| 2026-01-12 | 34.16 | $35.84 | 2300 |
| 2026-01-09 | 33.73 | $35.18 | 20214 |
| 2026-01-08 | 33.36 | $33.98 | 1500 |
| 2026-01-07 | 33.19 | $34.38 | 5343 |
| 2026-01-06 | 32.91 | $34.49 | 5628 |
| 2026-01-05 | 32.56 | $33.06 | 3428 |
| 2026-01-02 | 32.45 | $32.81 | 33900 |
| 2025-12-31 | 32.37 | $31.38 | 649 |
| 2025-12-30 | 32.59 | $31.67 | 25302 |
| 2025-12-29 | 32.78 | $31.85 | 4510 |
| 2025-12-26 | 32.96 | $33.46 | 500 |
| 2025-12-24 | 32.83 | $33.54 | 201 |
| 2025-12-23 | 32.66 | $33.39 | 1740 |
| 2025-12-22 | 32.49 | $33.30 | 4219 |
| 2025-12-19 | 32.32 | $32.98 | 6600 |
| 2025-12-18 | 32.18 | $31.67 | 5229 |
| 2025-12-17 | 32.30 | $31.13 | 2840 |
| 2025-12-16 | 32.56 | $32.01 | 20300 |
| 2025-12-15 | 32.67 | $32.09 | 21200 |
| 2025-12-12 | 32.78 | $32.39 | 31400 |
| 2025-12-11 | 32.84 | $33.89 | 18539 |
| 2025-12-10 | 32.59 | $33.46 | 900 |
| 2025-12-09 | 32.40 | $32.99 | 946 |
| 2025-12-08 | 32.27 | $33.06 | 527 |
| 2025-12-05 | 32.11 | $32.97 | 3600 |
| 2025-12-04 | 31.95 | $32.62 | 1500 |
| 2025-12-03 | 31.83 | $32.25 | 5027 |
| 2025-12-02 | 31.77 | $32.40 | 7000 |
| 2025-12-01 | 31.67 | $32.31 | 16000 |
| 2025-11-28 | 31.58 | $32.80 | 1101 |
| 2025-11-26 | 31.37 | $32.20 | 6800 |
| 2025-11-25 | 31.26 | $31.42 | 942 |
| 2025-11-24 | 31.30 | $31.09 | 3300 |
| 2025-11-21 | 31.42 | $29.41 | 29410 |
| 2025-11-20 | 31.91 | $29.13 | 51500 |
| 2025-11-19 | 32.54 | $31.06 | 3140 |
| 2025-11-18 | 32.87 | $30.59 | 8016 |
| 2025-11-17 | 33.36 | $31.21 | 4700 |
| 2025-11-14 | 33.79 | $31.67 | 7164 |
| 2025-11-13 | 34.18 | $31.63 | 265832 |
| 2025-11-12 | 34.65 | $34.02 | 1149 |
| 2025-11-11 | 34.69 | $34.02 | 1031 |
| 2025-11-10 | 34.72 | $35.09 | 219600 |
| 2025-11-07 | 34.53 | $33.89 | 6900 |
| 2025-11-06 | 34.56 | $33.60 | 15523 |
| 2025-11-05 | 34.64 | $34.71 | 9600 |
| 2025-11-04 | 34.50 | $33.61 | 14005 |
| 2025-11-03 | 34.56 | $35.40 | 15243 |
| 2025-10-31 | 34.25 | $35.02 | 15700 |
| 2025-10-30 | 33.96 | $34.36 | 11745 |
| 2025-10-29 | 33.76 | $35.30 | 37233 |
| 2025-10-28 | 33.32 | $33.89 | 23500 |
| 2025-10-27 | 33.10 | $33.76 | 24243 |
| 2025-10-24 | 32.87 | $33.44 | 67941 |
| 2025-10-23 | 32.67 | $32.02 | 21832 |
| 2025-10-22 | 32.73 | $30.90 | 10205 |
| 2025-10-21 | 33.04 | $32.02 | 3320 |
| 2025-10-20 | 33.15 | $32.72 | 16837 |
| 2025-10-17 | 33.12 | $32.35 | 5400 |
| 2025-10-16 | 33.16 | $32.77 | 18300 |
| 2025-10-15 | 33.12 | $32.84 | 4407 |
| 2025-10-14 | 33.04 | $32.60 | 22348 |
| 2025-10-13 | 33.00 | $33.10 | 5844 |
| 2025-10-10 | 32.83 | $31.45 | 2600 |
| 2025-10-09 | 32.99 | $32.83 | 3503 |
| 2025-10-08 | 32.86 | $33.00 | 3300 |
| 2025-10-07 | 32.68 | $32.41 | 7946 |
| 2025-10-06 | 32.58 | $32.79 | 10143 |
| 2025-10-03 | 32.38 | $32.61 | 9600 |
| 2025-10-02 | 32.17 | $32.72 | 16000 |
| 2025-10-01 | 31.90 | $32.12 | 8813 |
| 2025-09-30 | 31.71 | $31.77 | 2710 |
| 2025-09-29 | 31.55 | $31.39 | 14116 |
| 2025-09-26 | 31.44 | $30.78 | 710 |
| 2025-09-25 | 31.44 | $30.63 | 5203 |
| 2025-09-24 | 31.45 | $31.15 | 6600 |
| 2025-09-23 | 31.35 | $32.19 | 2900 |
| 2025-09-22 | 31.01 | $32.33 | 13203 |
| 2025-09-19 | 30.58 | $32.20 | 3222 |
| 2025-09-18 | 30.10 | $31.37 | 43800 |
| 2025-09-17 | 29.70 | $30.51 | 2700 |
| 2025-09-16 | 29.42 | $30.38 | 7330 |
| 2025-09-15 | 29.12 | $30.22 | 5822 |
| 2025-09-12 | 28.80 | $29.75 | 2800 |
| 2025-09-11 | 28.52 | $29.70 | 5300 |
| 2025-09-10 | 28.21 | $29.21 | 2815 |
| 2025-09-09 | 27.94 | $28.54 | 2400 |
| 2025-09-08 | 27.77 | $28.32 | 2100 |
| 2025-09-05 | 27.62 | $27.92 | 5027 |
| 2025-09-04 | 27.52 | $27.63 | 2600 |
| 2025-09-03 | 27.48 | $27.11 | 6216 |
| 2025-09-02 | 27.53 | $27.26 | 27200 |
| 2025-08-29 | 27.55 | $27.39 | 5700 |
| 2025-08-28 | 27.55 | $28.11 | 3800 |
| 2025-08-27 | 27.40 | $27.53 | 2921 |
| 2025-08-26 | 27.34 | $27.68 | 6525 |
| 2025-08-25 | 27.25 | $27.20 | 6500 |
| 2025-08-22 | 27.23 | $27.05 | 2800 |
| 2025-08-21 | 27.25 | $26.45 | 4400 |
| 2025-08-20 | 27.39 | $26.32 | 2144 |
| 2025-08-19 | 27.58 | $26.37 | 1000 |
| 2025-08-18 | 27.79 | $27.51 | 515 |
| 2025-08-15 | 27.78 | $27.24 | 600 |
| 2025-08-14 | 27.83 | $27.49 | 11134 |
| 2025-08-13 | 27.84 | $27.94 | 6600 |
| 2025-08-12 | 27.74 | $28.19 | 2502 |
| 2025-08-11 | 27.58 | $27.29 | 5818 |
| 2025-08-08 | 27.57 | $27.44 | 4000 |
| 2025-08-07 | 27.53 | $27.37 | 3100 |
| 2025-08-06 | 27.49 | $27.60 | 2846 |
| 2025-08-05 | 27.39 | $27.61 | 6242 |
| 2025-08-04 | 27.28 | $27.59 | 6400 |
| 2025-08-01 | 27.14 | $26.79 | 3400 |
| 2025-07-31 | 27.15 | $27.46 | 2900 |
| 2025-07-30 | 27.01 | $27.29 | 4909 |
| 2025-07-29 | 26.89 | $26.75 | 13500 |
| 2025-07-28 | 26.85 | $26.97 | 1619 |
| 2025-07-25 | 26.76 | $26.91 | 1549 |
| 2025-07-24 | 26.66 | $26.85 | 1200 |
| 2025-07-23 | 26.56 | $26.73 | 5900 |
| 2025-07-22 | 26.47 | $26.13 | 1445 |
| 2025-07-21 | 26.48 | $26.36 | 2400 |
| 2025-07-18 | 26.45 | $26.72 | 13011 |
| 2025-07-17 | 26.32 | $26.69 | 5400 |
| 2025-07-16 | 26.19 | $26.56 | 6013 |
| 2025-07-15 | 26.05 | $26.26 | 947 |
| 2025-07-14 | 25.96 | $26.32 | 9900 |
| 2025-07-11 | 25.83 | $25.65 | 5742 |
| 2025-07-10 | 25.82 | $25.70 | 200 |
| 2025-07-09 | 25.80 | $25.80 | 1000 |
| 2025-07-08 | 25.75 | $25.53 | 1347 |
| 2025-07-07 | 25.75 | $25.93 | 1701 |
| 2025-07-03 | 25.66 | $25.87 | 515 |
| 2025-07-02 | 25.57 | $25.51 | 4500 |
| 2025-07-01 | 25.53 | $25.32 | 10400 |
| 2025-06-30 | 25.53 | $25.78 | 182349 |
| 2025-06-27 | 25.42 | $25.51 | 28822 |
| 2025-06-26 | 25.36 | $25.40 | 4519 |
| 2025-06-25 | 25.30 | $25.12 | 200 |
| 2025-06-24 | 25.29 | $25.33 | 8000 |
| 2025-06-23 | 25.24 | $25.01 | 100 |
| 2025-06-20 | 25.24 | $25.16 | 1834 |
| 2025-06-18 | 25.21 | $25.17 | 711 |
| 2025-06-17 | 25.16 | $25.05 | 1047 |
| 2025-06-16 | 25.14 | $25.08 | 200 |
| 2025-06-13 | 25.10 | $24.76 | 600 |
| 2025-06-12 | 25.11 | $24.89 | 300 |
| 2025-06-11 | 25.10 | $24.90 | 4300 |
| 2025-06-10 | 25.09 | $24.70 | 1000 |
| 2025-06-09 | 25.11 | $24.97 | 900 |
| 2025-06-06 | 25.07 | $25.15 | 1100 |
| 2025-06-05 | 24.99 | $25.02 | 3100 |
| 2025-06-04 | 24.91 | $25.03 | 5648 |
| 2025-06-03 | 24.82 | $25.03 | 3700 |
| 2025-06-02 | 24.71 | $24.86 | 2700 |
| 2025-05-30 | 24.62 | $24.70 | 319 |
| 2025-05-29 | 24.54 | $24.37 | 20321 |
| 2025-05-28 | 24.52 | $24.57 | 700 |
| 2025-05-27 | 24.44 | $24.70 | 3300 |
| 2025-05-23 | 24.33 | $24.40 | 5042 |
| 2025-05-22 | 24.26 | $24.34 | 1300 |
| 2025-05-21 | 24.18 | $24.16 | 548 |
| 2025-05-20 | 24.13 | $24.54 | 815 |
| 2025-05-19 | 23.98 | $24.63 | 2200 |
| 2025-05-16 | 23.79 | $24.60 | 1000 |
| 2025-05-15 | 23.58 | $24.29 | 4200 |
| 2025-05-14 | 23.39 | $24.25 | 10000 |
| 2025-05-13 | 23.18 | $24.11 | 5835 |
| 2025-05-12 | 22.97 | $23.72 | 1200 |
| 2025-05-09 | 22.80 | $23.49 | 2800 |
| 2025-05-08 | 22.66 | $23.60 | 200 |
| 2025-05-07 | 22.47 | $23.27 | 1935 |
| 2025-05-06 | 22.32 | $23.17 | 4325 |
| 2025-05-05 | 22.16 | $23.17 | 8300 |
| 2025-05-02 | 21.99 | $23.20 | 2605 |
| 2025-05-01 | 21.78 | $22.72 | 1200 |
| 2025-04-30 | 21.64 | $22.70 | 2100 |
| 2025-04-29 | 21.49 | $22.86 | 1806 |
| 2025-04-28 | 21.29 | $22.73 | 4900 |
| 2025-04-25 | 21.08 | $22.62 | 1900 |
| 2025-04-24 | 20.87 | $22.35 | 348 |
| 2025-04-23 | 20.69 | $21.96 | 523 |
| 2025-04-22 | 20.57 | $21.48 | 1521 |
| 2025-04-21 | 20.54 | $20.93 | 443 |
| 2025-04-17 | 20.62 | $21.39 | 6908 |
| 2025-04-16 | 20.64 | $21.25 | 7100 |
| 2025-04-15 | 20.69 | $21.54 | 7200 |
| 2025-04-14 | 20.71 | $21.37 | 1603 |
| 2025-04-11 | 20.77 | $21.28 | 7748 |
| 2025-04-10 | 20.87 | $20.96 | 2700 |
| 2025-04-09 | 21.06 | $21.50 | 6925 |
| 2025-04-08 | 21.18 | $20.30 | 6343 |
| 2025-04-07 | 21.59 | $20.58 | 168211 |
| 2025-04-04 | 22.01 | $20.31 | 37905 |
| 2025-04-03 | 22.57 | $22.21 | 3100 |
| 2025-04-02 | 22.82 | $23.56 | 11700 |
| 2025-04-01 | 22.84 | $23.21 | 65446 |
| 2025-03-31 | 22.95 | $22.89 | 4100 |
| 2025-03-28 | 23.15 | $23.10 | 1817 |
| 2025-03-27 | 23.35 | $23.78 | 5500 |
| 2025-03-26 | 23.44 | $24.63 | 2577 |
| 2025-03-25 | 23.38 | $25.58 | 2300 |
| 2025-03-24 | 23.13 | $25.52 | 62425 |
| 2025-03-21 | 22.85 | $24.16 | 2125 |
| 2025-03-20 | 22.83 | $23.83 | 51837 |
| 2025-03-19 | 22.89 | $23.94 | 4100 |
| 2025-03-18 | 22.95 | $22.98 | 56309 |
| 2025-03-17 | 23.23 | $24.02 | 34600 |
| 2025-03-14 | 23.36 | $23.67 | 6700 |
| 2025-03-13 | 23.60 | $22.32 | 7208 |
| 2025-03-12 | 24.17 | $23.24 | 15933 |
| 2025-03-11 | 24.66 | $22.49 | 5700 |
| 2025-03-10 | 25.40 | $21.99 | 5239 |
| 2025-03-07 | 26.37 | $24.14 | 3800 |
| 2025-03-06 | 27.06 | $24.34 | 3806 |
| 2025-03-05 | 27.83 | $26.40 | 3600 |
| 2025-03-04 | 28.29 | $25.96 | 6100 |
| 2025-03-03 | 28.93 | $26.50 | 5805 |
| 2025-02-28 | 29.57 | $27.66 | 18224 |
| 2025-02-27 | 30.06 | $27.34 | 5400 |
| 2025-02-26 | 30.71 | $28.82 | 40232 |
| 2025-02-25 | 31.15 | $27.94 | 32900 |
| 2025-02-24 | 31.85 | $29.01 | 5644 |
| 2025-02-21 | 32.44 | $29.74 | 16200 |
| 2025-02-20 | 32.96 | $31.61 | 7828 |
| 2025-02-19 | 33.17 | $32.82 | 17215 |
| 2025-02-18 | 33.15 | $33.77 | 75539 |
| 2025-02-14 | 32.93 | $33.67 | 7704 |
| 2025-02-13 | 32.69 | $33.54 | 43800 |
| 2025-02-12 | 32.43 | $32.58 | 6719 |
| 2025-02-11 | 32.34 | $32.11 | 19600 |
| 2025-02-10 | 32.32 | $33.49 | 9400 |
| 2025-02-07 | 32.00 | $32.89 | 37100 |
| 2025-02-06 | 31.76 | $32.72 | 6500 |
| 2025-02-05 | 31.51 | $32.76 | 7344 |
| 2025-02-04 | 31.21 | $32.34 | 6400 |
| 2025-02-03 | 30.95 | $31.52 | 36500 |
| 2025-01-31 | 30.82 | $31.61 | 2422 |
| 2025-01-30 | 30.65 | $31.73 | 4600 |
| 2025-01-29 | 30.43 | $31.14 | 2010 |
| 2025-01-28 | 30.29 | $30.78 | 1718 |
| 2025-01-27 | 30.22 | $30.22 | 4943 |
| 2025-01-24 | 30.25 | $31.74 | 7200 |
| 2025-01-23 | 29.97 | $31.72 | 7100 |
| 2025-01-22 | 29.65 | $31.44 | 9801 |
| 2025-01-21 | 29.34 | $31.48 | 3900 |
| 2025-01-17 | 28.97 | $30.32 | 1900 |
| 2025-01-16 | 28.80 | $30.07 | 3844 |
| 2025-01-15 | 28.66 | $29.75 | 11732 |
| 2025-01-14 | 28.57 | $28.40 | 2021 |
| 2025-01-13 | 28.75 | $27.88 | 2700 |
| 2025-01-10 | 29.09 | $28.62 | 5500 |
| 2025-01-08 | 29.33 | $29.11 | 5417 |
| 2025-01-07 | 29.51 | $29.85 | 18300 |
| 2025-01-06 | 29.57 | $30.37 | 1131 |
| 2025-01-03 | 29.53 | $30.01 | 6100 |
| 2025-01-02 | 29.58 | $29.02 | 3921 |
| 2024-12-31 | 29.85 | $28.77 | 2100 |
| 2024-12-30 | 30.22 | $29.01 | 11000 |
| 2024-12-27 | 30.61 | $29.52 | 3622 |
| 2024-12-26 | 30.96 | $30.18 | 4700 |
| 2024-12-24 | 31.23 | $30.15 | 2900 |
| 2024-12-23 | 31.55 | $29.70 | 58743 |
| 2024-12-20 | 32.03 | $29.84 | 2245 |
| 2024-12-19 | 32.56 | $29.01 | 1230 |
| 2024-12-18 | 33.35 | $29.02 | 25900 |
| 2024-12-17 | 34.26 | $30.91 | 103410 |
| 2024-12-16 | 34.92 | $34.46 | 9600 |
| 2024-12-13 | 34.93 | $33.97 | 1200 |
| 2024-12-12 | 35.05 | $33.92 | 19700 |
| 2024-12-11 | 35.19 | $34.30 | 2437 |
| 2024-12-10 | 35.27 | $33.60 | 30200 |
| 2024-12-09 | 35.50 | $34.02 | 10603 |
| 2024-12-06 | 35.67 | $35.51 | 1448 |
| 2024-12-05 | 35.55 | $35.24 | 1400 |
| 2024-12-04 | 35.46 | $35.43 | 3216 |
| 2024-12-03 | 35.30 | $35.17 | 30500 |
| 2024-12-02 | 35.17 | $34.80 | 1900 |
| 2024-11-29 | 35.08 | $35.17 | 1102 |
| 2024-11-27 | 34.90 | $34.98 | 1700 |
| 2024-11-26 | 34.71 | $35.08 | 8800 |
| 2024-11-25 | 34.47 | $34.82 | 3221 |
| 2024-11-22 | 34.24 | $34.98 | 3749 |
| 2024-11-21 | 33.93 | $34.31 | 12600 |
| 2024-11-20 | 33.70 | $33.94 | 901 |
| 2024-11-19 | 33.50 | $33.86 | 901 |
| 2024-11-18 | 33.29 | $33.09 | 30547 |
| 2024-11-15 | 33.19 | $32.96 | 1102 |
| 2024-11-14 | 33.10 | $33.04 | 1200 |
| 2024-11-13 | 32.97 | $33.74 | 824 |
| 2024-11-12 | 32.67 | $33.96 | 2430 |
| 2024-11-11 | 32.26 | $34.23 | 5900 |
| 2024-11-08 | 31.72 | $33.89 | 2635 |
| 2024-11-07 | 31.17 | $32.73 | 3620 |
| 2024-11-06 | 30.77 | $32.16 | 15200 |
| 2024-11-05 | 30.42 | $30.68 | 300 |
| 2024-11-04 | 30.32 | $29.75 | 10741 |
| 2024-11-01 | 30.40 | $29.78 | 15918 |
| 2024-10-31 | 30.48 | $29.96 | 3000 |
| 2024-10-30 | 30.54 | $30.29 | 120 |
| 2024-10-29 | 30.54 | $30.37 | 100 |
| 2024-10-28 | 30.52 | $30.32 | 434 |
| 2024-10-25 | 30.49 | $29.97 | 1100 |
| 2024-10-24 | 30.54 | $30.18 | 2617 |
| 2024-10-23 | 30.55 | $30.25 | 2034 |
| 2024-10-22 | 30.53 | $30.42 | 1200 |
| 2024-10-21 | 30.48 | $30.36 | 1802 |
| 2024-10-18 | 30.43 | $30.39 | 34214 |
| 2024-10-17 | 30.35 | $30.40 | 1808 |
| 2024-10-16 | 30.26 | $30.57 | 800 |
| 2024-10-15 | 30.12 | $30.26 | 700 |
| 2024-10-14 | 30.01 | $30.28 | 349 |
| 2024-10-11 | 29.88 | $30.23 | 600 |
| 2024-10-10 | 29.74 | $29.79 | 300 |
| 2024-10-09 | 29.66 | $29.89 | 8339 |
| 2024-10-08 | 29.54 | $29.81 | 125 |
| 2024-10-07 | 29.42 | $29.28 | 2604 |
| 2024-10-04 | 29.39 | $29.57 | 1700 |
| 2024-10-03 | 29.28 | $29.16 | 17200 |
| 2024-10-02 | 29.25 | $29.22 | 2300 |
| 2024-10-01 | 29.19 | $29.18 | 7700 |
| 2024-09-30 | 29.13 | $29.27 | 733 |
| 2024-09-27 | 29.04 | $28.98 | 21200 |
| 2024-09-26 | 28.99 | $29.04 | 600 |
| 2024-09-25 | 28.91 | $29.29 | 135 |
| 2024-09-24 | 28.77 | $29.34 | 301 |
| 2024-09-23 | 28.60 | $29.34 | 708 |
| 2024-09-20 | 28.39 | $29.12 | 500 |
| 2024-09-19 | 28.19 | $29.03 | 2238 |
| 2024-09-18 | 27.98 | $28.47 | 100 |
| 2024-09-17 | 27.85 | $28.31 | 821 |
| 2024-09-16 | 27.73 | $28.27 | 300 |
| 2024-09-13 | 27.61 | $28.06 | 1831 |
| 2024-09-12 | 27.50 | $27.67 | 10500 |
| 2024-09-11 | 27.46 | $27.20 | 6200 |
| 2024-09-10 | 27.51 | $26.80 | 1700 |
| 2024-09-09 | 27.66 | $26.91 | 2200 |
| 2024-09-06 | 27.80 | $26.68 | 10600 |
| 2024-09-05 | 28.02 | $27.24 | 1700 |
| 2024-09-04 | 28.15 | $27.45 | 1100 |
| 2024-09-03 | 28.25 | $27.35 | 714 |
| 2024-08-30 | 28.39 | $28.76 | 506 |
| 2024-08-29 | 28.26 | $28.39 | 1300 |
| 2024-08-28 | 28.17 | $28.37 | 2300 |
| 2024-08-27 | 28.08 | $28.75 | 1020 |
| 2024-08-26 | 27.88 | $28.82 | 900 |
| 2024-08-23 | 27.64 | $28.98 | 10800 |
| 2024-08-22 | 27.32 | $28.04 | 515 |
| 2024-08-21 | 27.15 | $28.21 | 100 |
| 2024-08-20 | 26.91 | $27.71 | 800 |
| 2024-08-19 | 26.75 | $28.04 | 1700 |
| 2024-08-16 | 26.48 | $27.63 | 3600 |
| 2024-08-15 | 26.27 | $27.40 | 500 |
| 2024-08-14 | 26.06 | $26.96 | 537 |
| 2024-08-13 | 25.92 | $26.86 | 2400 |
| 2024-08-12 | 25.78 | $26.42 | 3004 |
| 2024-08-09 | 25.72 | $26.39 | 723 |
| 2024-08-08 | 25.65 | $26.12 | 500 |
| 2024-08-07 | 25.64 | $24.97 | 542 |
| 2024-08-06 | 25.87 | $25.39 | 2700 |
| 2024-08-05 | 26.05 | $24.71 | 1079 |
| 2024-08-02 | 26.41 | $25.39 | 28300 |
| 2024-08-01 | 26.68 | $26.68 | 830 |
| 2024-07-31 | 26.73 | $27.13 | 445 |
| 2024-07-30 | 26.70 | $26.23 | 400 |
| 2024-07-29 | 26.85 | $26.72 | 500 |
| 2024-07-26 | 26.93 | $26.86 | 737 |
| 2024-07-25 | 26.99 | $26.33 | 3533 |
| 2024-07-24 | 27.17 | $26.29 | 29900 |
| 2024-07-23 | 27.40 | $27.39 | 1323 |
| 2024-07-22 | 27.43 | $27.20 | 5040 |
| 2024-07-19 | 27.51 | $26.77 | 200 |
| 2024-07-18 | 27.69 | $26.66 | 600 |
| 2024-07-17 | 27.93 | $26.90 | 19038 |
| 2024-07-16 | 28.15 | $28.45 | 300 |
| 2024-07-15 | 28.08 | $28.33 | 4943 |
| 2024-07-12 | 28.03 | $28.16 | 3613 |
| 2024-07-11 | 28.01 | $28.07 | 3500 |
| 2024-07-10 | 28.00 | $28.11 | 12600 |
| 2024-07-09 | 27.97 | $28.02 | 11078 |
| 2024-07-08 | 27.97 | $28.02 | 11200 |
| 2024-07-05 | 27.97 | $27.88 | 932 |
| 2024-07-03 | 27.99 | $27.95 | 4115 |
| 2024-07-02 | 28.00 | $27.71 | 2012 |
| 2024-07-01 | 28.07 | $27.78 | 62229 |
| 2024-06-28 | 28.13 | $27.65 | 525 |
| 2024-06-27 | 28.23 | $28.06 | 1110 |
| 2024-06-26 | 28.26 | $27.89 | 4043 |
| 2024-06-25 | 28.33 | $28.12 | 2540 |
| 2024-06-24 | 28.37 | $27.72 | 1005 |
| 2024-06-21 | 28.49 | $28.15 | 5207 |
| 2024-06-20 | 28.54 | $28.34 | 4400 |
| 2024-06-18 | 28.55 | $28.78 | 6403 |
| 2024-06-17 | 28.47 | $28.36 | 1425 |
| 2024-06-14 | 28.47 | $28.08 | 5525 |
| 2024-06-13 | 28.53 | $28.51 | 828 |
| 2024-06-12 | 28.50 | $28.46 | 1300 |
| 2024-06-11 | 28.48 | $28.04 | 9700 |
| 2024-06-10 | 28.54 | $28.29 | 1902 |
| 2024-06-07 | 28.55 | $27.81 | 300 |
| 2024-06-06 | 28.67 | $28.23 | 79014 |
| 2024-06-05 | 28.71 | $28.69 | 8600 |
| 2024-06-04 | 28.66 | $27.86 | 2819 |
| 2024-06-03 | 28.78 | $28.24 | 5136 |
| 2024-05-31 | 28.83 | $28.39 | 1800 |
| 2024-05-30 | 28.85 | $28.90 | 7900 |
| 2024-05-29 | 28.77 | $29.12 | 435 |
| 2024-05-28 | 28.62 | $29.26 | 4800 |
| 2024-05-24 | 28.42 | $29.08 | 3500 |
| 2024-05-23 | 28.22 | $28.14 | 800 |
| 2024-05-22 | 28.19 | $28.17 | 709 |
| 2024-05-21 | 28.14 | $28.65 | 549 |
| 2024-05-20 | 27.97 | $28.54 | 1636 |
| 2024-05-17 | 27.80 | $28.16 | 2100 |
| 2024-05-16 | 27.68 | $28.09 | 708 |
| 2024-05-15 | 27.56 | $28.79 | 800 |
| 2024-05-14 | 27.27 | $27.76 | 4600 |
| 2024-05-13 | 27.14 | $27.34 | 330 |
| 2024-05-10 | 27.09 | $27.62 | 1026 |
| 2024-05-09 | 26.96 | $27.69 | 220 |
| 2024-05-08 | 26.80 | $27.42 | 13729 |
| 2024-05-07 | 26.67 | $27.43 | 3329 |
| 2024-05-06 | 26.52 | $27.59 | 2900 |
| 2024-05-03 | 26.31 | $26.91 | 1120 |
| 2024-05-02 | 26.21 | $26.42 | 7214 |
| 2024-05-01 | 26.20 | $25.94 | 42728 |
| 2024-04-30 | 26.29 | $26.31 | 2315 |
| 2024-04-29 | 26.32 | $27.03 | 700 |
| 2024-04-26 | 26.20 | $26.85 | 300 |
| 2024-04-25 | 26.11 | $26.33 | 3200 |
| 2024-04-24 | 26.11 | $26.12 | 1008 |
| 2024-04-23 | 26.16 | $26.24 | 1947 |
| 2024-04-22 | 26.19 | $25.38 | 300 |
| 2024-04-19 | 26.42 | $24.86 | 25800 |
| 2024-04-18 | 26.79 | $25.67 | 31638 |
| 2024-04-17 | 27.05 | $25.99 | 4907 |
| 2024-04-16 | 27.29 | $26.34 | 919 |
| 2024-04-15 | 27.49 | $26.27 | 500 |
| 2024-04-12 | 27.74 | $26.93 | 400 |
| 2024-04-11 | 27.89 | $27.61 | 1015 |
| 2024-04-10 | 27.92 | $27.25 | 49836 |
| 2024-04-09 | 28.02 | $27.19 | 1118 |
| 2024-04-08 | 28.16 | $27.75 | 600 |
| 2024-04-05 | 28.19 | $27.75 | 800 |
| 2024-04-04 | 28.23 | $27.36 | 49441 |
| 2024-04-03 | 28.36 | $27.98 | 31500 |
| 2024-04-02 | 28.37 | $27.58 | 11200 |
| 2024-04-01 | 28.46 | $28.14 | 1200 |
| 2024-03-28 | 28.45 | $28.34 | 414 |
| 2024-03-27 | 28.38 | $28.45 | 3705 |
| 2024-03-26 | 28.28 | $28.58 | 1949 |
| 2024-03-25 | 28.14 | $28.70 | 11300 |
| 2024-03-22 | 27.93 | $28.07 | 200 |
| 2024-03-21 | 27.83 | $28.22 | 500 |
| 2024-03-20 | 27.67 | $27.69 | 126 |
| 2024-03-19 | 27.60 | $26.87 | 800 |
| 2024-03-18 | 27.68 | $27.17 | 2300 |
| 2024-03-15 | 27.71 | $27.42 | 100 |
| 2024-03-14 | 27.69 | $27.50 | 106 |
| 2024-03-13 | 27.64 | $27.91 | 200 |
| 2024-03-12 | 27.49 | $27.71 | 100 |
| 2024-03-11 | 27.36 | $26.97 | 507 |
| 2024-03-08 | 27.36 | $27.54 | 100 |
| 2024-03-07 | 27.23 | $27.72 | 3100 |
| 2024-03-06 | 27.05 | $27.49 | 16300 |
| 2024-03-05 | 26.87 | $26.71 | 300 |
| 2024-03-04 | 26.83 | $27.59 | 100 |
| 2024-03-01 | 26.59 | $26.89 | 100 |
| 2024-02-29 | 26.46 | $26.67 | 100 |
| 2024-02-28 | 26.35 | $26.42 | 100 |
| 2024-02-27 | 26.27 | $26.46 | 2300 |
| 2024-02-26 | 26.17 | $26.41 | 100 |
| 2024-02-23 | 26.05 | $26.05 | 100 |
| 2024-02-22 | 26.00 | $25.92 | 420 |
| 2024-02-21 | 25.95 | $24.96 | 3904 |
| 2024-02-20 | 26.10 | $25.65 | 519 |
| 2024-02-16 | 26.13 | $26.12 | 100 |
| 2024-02-15 | 26.06 | $26.30 | — |
| 2024-02-14 | 25.93 | $26.06 | 227 |
| 2024-02-13 | 25.83 | $25.55 | 738 |
| 2024-02-12 | 25.82 | $26.01 | 100 |
| 2024-02-09 | 25.70 | $26.24 | 140 |
| 2024-02-08 | 25.52 | $26.11 | 400 |
| 2024-02-07 | 25.33 | $25.64 | 1600 |
| 2024-02-06 | 25.20 | $25.23 | 700 |
| 2024-02-05 | 25.14 | $25.39 | 500 |
| 2024-02-02 | 25.03 | $25.37 | 45700 |
| 2024-02-01 | 24.91 | $24.86 | 632 |
| 2024-01-31 | 24.87 | $24.52 | 100 |
| 2024-01-30 | 24.90 | $25.09 | 112 |
| 2024-01-29 | 24.80 | $25.17 | 1400 |
| 2024-01-26 | 24.67 | $24.67 | 600 |
| 2024-01-25 | 24.62 | $24.69 | 302 |
| 2024-01-24 | 24.56 | $24.51 | 100 |
| 2024-01-23 | 24.53 | $24.78 | 1700 |
| 2024-01-22 | 24.43 | $25.01 | 100 |
| 2024-01-19 | 24.26 | $24.57 | 510 |
| 2024-01-18 | 24.16 | $24.07 | 517 |
| 2024-01-17 | 24.14 | $23.91 | 537 |
| 2024-01-16 | 24.15 | $24.03 | 100 |
| 2024-01-12 | 24.14 | $24.03 | 2228 |
| 2024-01-11 | 24.12 | $24.17 | 1930 |
| 2024-01-10 | 24.07 | $24.13 | 100 |
| 2024-01-09 | 24.02 | $23.89 | 200 |
| 2024-01-08 | 24.01 | $23.84 | 4404 |
| 2024-01-05 | 24.01 | $23.22 | 100 |
| 2024-01-04 | 24.13 | $23.12 | 1200 |
| 2024-01-03 | 24.29 | $23.15 | 100 |
| 2024-01-02 | 24.47 | $23.73 | 129217 |
| 2023-12-29 | 24.55 | $24.30 | 13927 |
| 2023-12-28 | 24.51 | $24.59 | 100 |
| 2023-12-27 | 24.41 | $24.60 | 100 |
| 2023-12-26 | 24.28 | $24.43 | 100 |
| 2023-12-22 | 24.17 | $24.28 | 4200 |
| 2023-12-21 | 24.07 | $24.21 | 100 |
| 2023-12-20 | 23.96 | $23.85 | 100 |
| 2023-12-19 | 23.90 | $24.33 | 946 |
| 2023-12-18 | 23.73 | $23.96 | 100 |
| 2023-12-15 | 23.60 | $23.65 | 100 |
| 2023-12-14 | 23.52 | $23.73 | 100 |
| 2023-12-13 | 23.40 | $23.81 | 326 |
| 2023-12-12 | 23.25 | $23.39 | 100 |
| 2023-12-11 | 23.15 | $23.33 | 12231 |
| 2023-12-08 | 23.05 | $23.27 | 200 |
| 2023-12-07 | 22.94 | $22.91 | 100 |
| 2023-12-06 | 22.89 | $22.76 | 13113 |
| 2023-12-05 | 22.86 | $23.10 | 42100 |
| 2023-12-04 | 22.75 | $23.23 | 2000 |
| 2023-12-01 | 22.59 | $23.09 | 159 |
| 2023-11-30 | 22.43 | $22.56 | 200 |
| 2023-11-29 | 22.35 | $22.52 | 2800 |
| 2023-11-28 | 22.27 | $22.44 | 100 |
| 2023-11-27 | 22.19 | $22.32 | 10000 |
| 2023-11-24 | 22.12 | $22.27 | 100 |
| 2023-11-22 | 22.05 | $22.23 | 327 |
| 2023-11-21 | 21.97 | $22.15 | 100 |
| 2023-11-20 | 21.90 | $22.37 | 100 |
| 2023-11-17 | 21.76 | $22.06 | 100 |
| 2023-11-16 | 21.67 | $21.84 | 100 |
| 2023-11-15 | 21.60 | $22.18 | 11002 |
| 2023-11-14 | 21.46 | $22.38 | 200 |
| 2023-11-13 | 21.24 | $21.78 | 2 |
| 2023-11-10 | 21.12 | $21.81 | — |
| 2023-11-09 | 20.97 | $21.36 | — |
| 2023-11-08 | 20.90 | $21.52 | — |
| 2023-11-07 | 20.78 | $21.52 | — |
| 2023-11-06 | 20.64 | $21.44 | 100 |
| 2023-11-03 | 20.49 | $21.50 | — |
| 2023-11-02 | 20.31 | $21.03 | — |
| 2023-11-01 | 20.21 | $20.48 | — |
| 2023-10-31 | 20.20 | $20.10 | 145 |
| 2023-10-30 | 20.28 | $20.05 | — |
| 2023-10-27 | 20.38 | $19.81 | 17834 |
| 2023-10-26 | 20.56 | $20.09 | 300 |
| 2023-10-25 | 20.70 | $20.02 | 32300 |
| 2023-10-24 | 20.88 | $20.70 | 6800 |
| 2023-10-23 | 20.96 | $20.47 | 1918 |
| 2023-10-20 | 21.09 | $20.50 | 12100 |
| 2023-10-19 | 21.24 | $20.85 | — |
| 2023-10-18 | 21.34 | $21.13 | — |
| 2023-10-17 | 21.40 | $21.70 | 300 |
| 2023-10-16 | 21.35 | $21.55 | 100 |
| 2023-10-13 | 21.32 | $21.20 | 100 |
| 2023-10-12 | 21.36 | $21.57 | 111 |
| 2023-10-11 | 21.33 | $21.95 | 300 |
| 2023-10-10 | 21.22 | $21.76 | 4000 |
| 2023-10-09 | 21.14 | $21.49 | 77 |
| 2023-10-06 | 21.09 | $21.28 | 100 |
| 2023-10-05 | 21.09 | $20.91 | 4 |
| 2023-10-04 | 21.16 | $21.00 | — |
| 2023-10-03 | 21.23 | $20.71 | 4100 |
| 2023-10-02 | 21.38 | $21.42 | 500 |
| 2023-09-29 | 21.40 | $21.51 | 100 |
| 2023-09-28 | 21.40 | $21.58 | 3900 |
| 2023-09-27 | 21.39 | $21.11 | 136 |
| 2023-09-26 | 21.49 | $20.84 | — |
| 2023-09-25 | 21.65 | $21.18 | 100 |
| 2023-09-22 | 21.77 | $21.06 | — |
| 2023-09-21 | 21.94 | $21.07 | 700 |
| 2023-09-20 | 22.13 | $21.66 | 2311 |
| 2023-09-19 | 22.22 | $21.97 | 1300 |
| 2023-09-18 | 22.27 | $22.05 | 1001 |
| 2023-09-15 | 22.31 | $21.99 | — |
| 2023-09-14 | 22.36 | $22.39 | 5800 |
| 2023-09-13 | 22.34 | $22.13 | 4503 |
| 2023-09-12 | 22.37 | $22.31 | 18800 |
| 2023-09-11 | 22.37 | $22.55 | 100 |
| 2023-09-08 | 22.31 | $22.34 | 100 |
| 2023-09-07 | 22.29 | $22.40 | 65100 |
| 2023-09-06 | 22.25 | $22.34 | 100 |
| 2023-09-05 | 22.22 | $22.37 | 100 |
| 2023-09-01 | 22.18 | $22.77 | 100 |
| 2023-08-31 | 22.04 | $22.66 | 100 |
| 2023-08-30 | 21.90 | $22.55 | 700 |
| 2023-08-29 | 21.77 | $22.32 | 113100 |
| 2023-08-28 | 21.66 | $21.80 | 115000 |
| 2023-08-25 | 21.65 | $21.58 | 120900 |
| 2023-08-24 | 21.68 | $21.48 | 100 |
| 2023-08-23 | 21.74 | $21.87 | 7000 |
| 2023-08-22 | 21.72 | $21.48 | 100 |
| 2023-08-21 | 21.79 | $21.53 | 400 |
| 2023-08-18 | 21.86 | $21.21 | — |
| 2023-08-17 | 22.00 | $21.10 | 200 |
| 2023-08-16 | 22.19 | $21.70 | — |
| 2023-08-15 | 22.29 | $21.99 | 2400 |
| 2023-08-14 | 22.34 | $22.22 | — |
| 2023-08-11 | 22.35 | $21.92 | 100 |
| 2023-08-10 | 22.42 | $22.03 | 100 |
| 2023-08-09 | 22.48 | $21.82 | 100 |
| 2023-08-08 | 22.59 | $22.35 | 100 |
| 2023-08-07 | 22.61 | $22.57 | 200 |
| 2023-08-04 | 22.58 | $22.35 | 904 |
| 2023-08-03 | 22.59 | $22.35 | — |
| 2023-08-02 | 22.60 | $22.48 | 300 |
| 2023-08-01 | 22.58 | $22.66 | 1417 |
| 2023-07-31 | 22.52 | $22.74 | 300 |
| 2023-07-28 | 22.43 | $22.59 | 400 |
| 2023-07-27 | 22.35 | $22.18 | 4400 |
| 2023-07-26 | 22.35 | $22.13 | 1900 |
| 2023-07-25 | 22.36 | $22.09 | 1223 |
| 2023-07-24 | 22.37 | $21.96 | 1824 |
| 2023-07-21 | 22.41 | $22.01 | 6800 |
| 2023-07-20 | 22.44 | $22.14 | 423 |
| 2023-07-19 | 22.45 | $22.65 | 2607 |
| 2023-07-18 | 22.35 | $22.65 | 1600 |
| 2023-07-17 | 22.23 | $22.46 | — |
| 2023-07-14 | 22.13 | $22.33 | 100 |
| 2023-07-13 | 22.04 | $22.53 | 200 |
| 2023-07-12 | 21.89 | $22.19 | 2000 |
| 2023-07-11 | 21.79 | $22.07 | 411 |
| 2023-07-10 | 21.69 | $21.92 | 100 |
| 2023-07-07 | 21.60 | $21.48 | 317 |
| 2023-07-06 | 21.59 | $21.33 | 5800 |
| 2023-07-05 | 21.61 | $21.71 | 335 |
| 2023-07-03 | 21.55 | $21.76 | — |
| 2023-06-30 | 21.47 | $21.82 | 109 |
| 2023-06-29 | 21.37 | $21.54 | 1100 |
| 2023-06-28 | 21.30 | $21.41 | 400 |
| 2023-06-27 | 21.24 | $21.31 | 536 |
| 2023-06-26 | 21.20 | $20.91 | 4200 |
| 2023-06-23 | 21.24 | $21.06 | 2000 |
| 2023-06-22 | 21.25 | $21.20 | 5346 |
| 2023-06-21 | 21.22 | $21.18 | 1248 |
| 2023-06-20 | 21.20 | $21.40 | 4206 |
| 2023-06-16 | 21.12 | $21.43 | 4837 |
| 2023-06-15 | 21.03 | $21.52 | 13700 |
| 2023-06-14 | 20.90 | $21.26 | 1005 |
| 2023-06-13 | 20.80 | $21.27 | 9215 |
| 2023-06-12 | 20.68 | $21.08 | 100 |
| 2023-06-09 | 20.58 | $20.79 | 100 |
| 2023-06-08 | 20.53 | $20.74 | 341 |
| 2023-06-07 | 20.48 | $20.60 | 200 |
| 2023-06-06 | 20.45 | $20.99 | — |
| 2023-06-05 | 20.34 | $20.87 | — |
| 2023-06-02 | 20.23 | $20.76 | — |
| 2023-06-01 | 20.13 | $20.36 | — |
| 2023-05-31 | 20.09 | $20.13 | — |
| 2023-05-30 | 20.10 | $20.27 | — |
| 2023-05-26 | 20.08 | $20.25 | — |
| 2023-05-25 | 20.07 | $20.10 | — |
| 2023-05-24 | 20.08 | $19.80 | — |
| 2023-05-23 | 20.17 | $19.86 | 2500 |
| 2023-05-22 | 20.25 | $20.29 | — |
| 2023-05-19 | 20.26 | $20.36 | — |
| 2023-05-18 | 20.25 | $20.47 | — |
| 2023-05-17 | 20.22 | $20.26 | — |
| 2023-05-16 | 20.23 | $20.11 | 4934 |
| 2023-05-15 | 20.28 | $20.38 | 100 |
| 2023-05-12 | 20.28 | $20.15 | — |
| 2023-05-11 | 20.32 | $20.21 | — |
| 2023-05-10 | 20.37 | $20.33 | — |
| 2023-05-09 | 20.39 | $20.50 | 800 |
| 2023-05-08 | 20.39 | $20.59 | 100 |
| 2023-05-05 | 20.36 | $20.47 | — |
| 2023-05-04 | 20.36 | $20.16 | — |
| 2023-05-03 | 20.42 | $20.40 | — |
| 2023-05-02 | 20.44 | $20.37 | 100 |
| 2023-05-01 | 20.48 | $20.52 | — |
| 2023-04-28 | 20.49 | $20.40 | — |
| 2023-04-27 | 20.53 | $20.26 | 100 |
| 2023-04-26 | 20.60 | $20.12 | 100 |
| 2023-04-25 | 20.72 | $20.23 | 200 |
| 2023-04-24 | 20.83 | $20.78 | — |
| 2023-04-21 | 20.84 | $20.84 | — |
| 2023-04-20 | 20.85 | $20.84 | — |
| 2023-04-19 | 20.85 | $20.98 | — |
| 2023-04-18 | 20.83 | $21.10 | — |
| 2023-04-17 | 20.78 | $20.90 | 100 |
| 2023-04-14 | 20.76 | $20.84 | 800 |
| 2023-04-13 | 20.75 | $20.89 | — |
| 2023-04-12 | 20.74 | $20.62 | 100 |
| 2023-04-11 | 20.77 | $20.83 | 100 |
| 2023-04-10 | 20.77 | $20.77 | 100 |
| 2023-04-06 | 20.78 | $20.52 | 1200 |
| 2023-04-05 | 20.85 | $20.55 | 3800 |
| 2023-04-04 | 20.92 | $21.02 | 100 |
| 2023-04-03 | 20.90 | $21.38 | 100 |
| 2023-03-31 | 20.80 | $21.39 | 400 |
| 2023-03-30 | 20.69 | $21.05 | 100 |
| 2023-03-29 | 20.63 | $21.00 | — |
| 2023-03-28 | 20.58 | $20.67 | 7925 |
| 2023-03-27 | 20.58 | $20.65 | — |
| 2023-03-24 | 20.59 | $20.47 | 200 |
| 2023-03-23 | 20.65 | $20.61 | — |
| 2023-03-22 | 20.68 | $20.51 | 100 |
| 2023-03-21 | 20.74 | $20.91 | — |
| 2023-03-20 | 20.73 | $20.49 | — |
| 2023-03-17 | 20.81 | $20.14 | 150000 |
| 2023-03-16 | 20.98 | $20.63 | — |
| 2023-03-15 | 21.06 | $20.09 | 707 |
| 2023-03-14 | 21.28 | $20.82 | 100 |
| 2023-03-13 | 21.38 | $20.45 | 200 |
| 2023-03-10 | 21.57 | $20.77 | 100 |
| 2023-03-09 | 21.72 | $21.30 | 709 |
| 2023-03-08 | 21.79 | $21.86 | 315 |
| 2023-03-07 | 21.75 | $21.82 | 300 |
| 2023-03-06 | 21.70 | $22.01 | 712 |
| 2023-03-03 | 21.61 | $22.17 | 100 |
| 2023-03-02 | 21.47 | $21.81 | 3500 |
| 2023-03-01 | 21.38 | $21.72 | 1641 |
| 2023-02-28 | 21.30 | $21.25 | — |
| 2023-02-27 | 21.30 | $21.00 | — |
| 2023-02-24 | 21.35 | $20.92 | 32500 |
| 2023-02-23 | 21.43 | $21.04 | 300 |
| 2023-02-22 | 21.50 | $21.01 | 812 |
| 2023-02-21 | 21.58 | $20.96 | 100 |
| 2023-02-17 | 21.68 | $21.36 | — |
| 2023-02-16 | 21.71 | $21.55 | 1314 |
| 2023-02-15 | 21.71 | $21.84 | 9100 |
| 2023-02-14 | 21.64 | $21.76 | 1400 |
| 2023-02-13 | 21.58 | $21.65 | 100 |
| 2023-02-10 | 21.52 | $21.32 | — |
| 2023-02-09 | 21.53 | $21.29 | 100 |
| 2023-02-08 | 21.54 | $21.39 | 105 |
| 2023-02-07 | 21.54 | $21.51 | 2814 |
| 2023-02-06 | 21.50 | $21.33 | — |
| 2023-02-03 | 21.49 | $21.48 | 22600 |
| 2023-02-02 | 21.45 | $21.51 | 1238 |
| 2023-02-01 | 21.39 | $21.61 | 501 |
| 2023-01-31 | 21.30 | $21.41 | 101 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.26
2026-07-31
Close Price
$36.02
Vol: 21606
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.99
Average
28.31
Maximum
46.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 34.26 | $36.02 | 21606 |
| 2026-07-30 | 34.14 | $35.67 | 17290 |
| 2026-07-29 | 34.16 | $32.37 | 59709 |
| 2026-07-28 | 35.25 | $33.68 | 56961 |
| 2026-07-27 | 36.21 | $36.02 | 18300 |
| 2026-07-24 | 36.67 | $36.74 | 21749 |
| 2026-07-23 | 37.03 | $38.90 | 9304 |
| 2026-07-22 | 36.81 | $38.89 | 13015 |
| 2026-07-21 | 36.58 | $38.95 | 9905 |
| 2026-07-20 | 36.32 | $36.50 | 28236 |
| 2026-07-17 | 36.82 | $36.45 | 9016 |
| 2026-07-16 | 37.47 | $36.03 | 47434 |
| 2026-07-15 | 38.44 | $38.40 | 42800 |
| 2026-07-14 | 38.91 | $39.79 | 6626 |
| 2026-07-13 | 39.06 | $38.53 | 33910 |
| 2026-07-10 | 39.68 | $39.94 | 5500 |
| 2026-07-09 | 40.01 | $40.50 | 6864 |
| 2026-07-08 | 40.26 | $39.39 | 12900 |
| 2026-07-07 | 40.94 | $38.60 | 59400 |
| 2026-07-06 | 42.05 | $40.67 | 14000 |
| 2026-07-02 | 42.76 | $39.66 | 53908 |
| 2026-07-01 | 43.95 | $43.10 | 15740 |
| 2026-06-30 | 44.33 | $44.84 | 16204 |
| 2026-06-29 | 44.23 | $43.82 | 22000 |
| 2026-06-26 | 44.44 | $42.96 | 37008 |
| 2026-06-25 | 44.96 | $45.09 | 11012 |
| 2026-06-24 | 44.93 | $43.95 | 10800 |
| 2026-06-23 | 45.24 | $44.93 | 28900 |
| 2026-06-22 | 45.30 | $46.69 | 17900 |
| 2026-06-18 | 44.82 | $45.75 | 21802 |
| 2026-06-17 | 44.52 | $44.60 | 7400 |
| 2026-06-16 | 44.52 | $44.39 | 12000 |
| 2026-06-15 | 44.58 | $45.60 | 28800 |
| 2026-06-12 | 44.27 | $44.92 | 97710 |
| 2026-06-11 | 44.11 | $44.15 | 16100 |
| 2026-06-10 | 44.15 | $42.33 | 6500 |
| 2026-06-09 | 44.77 | $42.84 | 12800 |
| 2026-06-08 | 45.36 | $44.01 | 8429 |
| 2026-06-05 | 45.70 | $43.01 | 42100 |
| 2026-06-04 | 46.41 | $46.19 | 47844 |
| 2026-06-03 | 46.25 | $47.09 | 28325 |
| 2026-06-02 | 45.76 | $46.67 | 16280 |
| 2026-06-01 | 45.26 | $45.22 | 15900 |
| 2026-05-29 | 45.11 | $44.65 | 15240 |
| 2026-05-28 | 45.08 | $44.84 | 7600 |
| 2026-05-27 | 44.97 | $44.99 | 48917 |
| 2026-05-26 | 44.76 | $45.38 | 29600 |
| 2026-05-22 | 44.37 | $44.14 | 108500 |
| 2026-05-21 | 44.28 | $44.05 | 29562 |
| 2026-05-20 | 44.17 | $42.97 | 16635 |
| 2026-05-19 | 44.36 | $42.33 | 12900 |
| 2026-05-18 | 44.77 | $42.24 | 19948 |
| 2026-05-15 | 45.28 | $43.82 | 16533 |
| 2026-05-14 | 45.37 | $44.87 | 18324 |
| 2026-05-13 | 45.11 | $44.91 | 22221 |
| 2026-05-12 | 44.75 | $44.69 | 42964 |
| 2026-05-11 | 44.35 | $45.68 | 43400 |
| 2026-05-08 | 43.53 | $43.61 | 49100 |
| 2026-05-07 | 43.14 | $42.29 | 9723 |
| 2026-05-06 | 43.07 | $43.74 | 28303 |
| 2026-05-05 | 42.49 | $43.65 | 32117 |
| 2026-05-04 | 41.79 | $42.51 | 21978 |
| 2026-05-01 | 41.28 | $41.89 | 111500 |
| 2026-04-30 | 40.83 | $41.42 | 18600 |
| 2026-04-29 | 40.41 | $40.03 | 40500 |
| 2026-04-28 | 40.33 | $39.39 | 4935 |
| 2026-04-27 | 40.41 | $40.41 | 13500 |
| 2026-04-24 | 40.18 | $40.12 | 24829 |
| 2026-04-23 | 39.96 | $40.01 | 10100 |
| 2026-04-22 | 39.72 | $39.98 | 19200 |
| 2026-04-21 | 39.42 | $39.34 | 20304 |
| 2026-04-20 | 39.24 | $39.42 | 36400 |
| 2026-04-17 | 38.99 | $39.00 | 15000 |
| 2026-04-16 | 38.80 | $39.36 | 102900 |
| 2026-04-15 | 38.44 | $38.64 | 10928 |
| 2026-04-14 | 38.22 | $39.00 | 19548 |
| 2026-04-13 | 37.82 | $38.78 | 6600 |
| 2026-04-10 | 37.41 | $38.22 | 18500 |
| 2026-04-09 | 37.07 | $37.99 | 26100 |
| 2026-04-08 | 36.74 | $37.81 | 50300 |
| 2026-04-07 | 36.38 | $37.28 | 4143 |
| 2026-04-06 | 36.12 | $37.15 | 27046 |
| 2026-04-02 | 35.84 | $36.95 | 38619 |
| 2026-04-01 | 35.58 | $36.71 | 31000 |
| 2026-03-31 | 35.34 | $35.95 | 31936 |
| 2026-03-30 | 35.30 | $34.13 | 17422 |
| 2026-03-27 | 35.84 | $35.44 | 52030 |
| 2026-03-26 | 36.09 | $35.26 | 14934 |
| 2026-03-25 | 36.45 | $37.27 | 35436 |
| 2026-03-24 | 36.27 | $37.09 | 27700 |
| 2026-03-23 | 36.10 | $36.39 | 44100 |
| 2026-03-20 | 36.14 | $35.75 | 23300 |
| 2026-03-19 | 36.38 | $37.54 | 20237 |
| 2026-03-18 | 36.13 | $37.16 | 141526 |
| 2026-03-17 | 35.94 | $37.43 | 27349 |
| 2026-03-16 | 35.64 | $36.43 | 25500 |
| 2026-03-13 | 35.60 | $35.33 | 6300 |
| 2026-03-12 | 35.92 | $35.50 | 16000 |
| 2026-03-11 | 36.26 | $36.62 | 17400 |
| 2026-03-10 | 36.33 | $36.53 | 55906 |
| 2026-03-09 | 36.46 | $35.75 | 23532 |
| 2026-03-06 | 36.87 | $33.85 | 20400 |
| 2026-03-05 | 37.97 | $35.96 | 11700 |
| 2026-03-04 | 38.65 | $37.48 | 28900 |
| 2026-03-03 | 38.99 | $36.95 | 31900 |
| 2026-03-02 | 39.56 | $39.50 | 20700 |
| 2026-02-27 | 39.44 | $39.15 | 8723 |
| 2026-02-26 | 39.39 | $39.38 | 14800 |
| 2026-02-25 | 39.25 | $39.82 | 49580 |
| 2026-02-24 | 38.91 | $39.03 | 37624 |
| 2026-02-23 | 38.75 | $38.75 | 13000 |
| 2026-02-20 | 38.62 | $38.86 | 28223 |
| 2026-02-19 | 38.42 | $38.51 | 6900 |
| 2026-02-18 | 38.28 | $38.60 | 20100 |
| 2026-02-17 | 38.06 | $37.95 | 16730 |
| 2026-02-13 | 37.99 | $37.91 | 9200 |
| 2026-02-12 | 37.90 | $37.38 | 7431 |
| 2026-02-11 | 37.96 | $38.37 | 23100 |
| 2026-02-10 | 37.70 | $37.50 | 14038 |
| 2026-02-09 | 37.65 | $38.12 | 20410 |
| 2026-02-06 | 37.38 | $37.35 | 17702 |
| 2026-02-05 | 37.28 | $35.57 | 30113 |
| 2026-02-04 | 37.71 | $36.08 | 23129 |
| 2026-02-03 | 38.06 | $37.88 | 15900 |
| 2026-02-02 | 37.90 | $37.13 | 12000 |
| 2026-01-30 | 37.92 | $36.23 | 17216 |
| 2026-01-29 | 38.22 | $37.57 | 100505 |
| 2026-01-28 | 38.13 | $38.24 | 6800 |
| 2026-01-27 | 37.78 | $37.60 | 7116 |
| 2026-01-26 | 37.54 | $36.83 | 90723 |
| 2026-01-23 | 37.47 | $37.21 | 41000 |
| 2026-01-22 | 37.24 | $37.68 | 27800 |
| 2026-01-21 | 36.78 | $37.22 | 35800 |
| 2026-01-20 | 36.35 | $36.56 | 26002 |
| 2026-01-16 | 36.02 | $36.17 | 25207 |
| 2026-01-15 | 35.72 | $35.85 | 23107 |
| 2026-01-14 | 35.43 | $35.64 | 10314 |
| 2026-01-13 | 35.14 | $35.94 | 18526 |
| 2026-01-12 | 34.67 | $35.84 | 2300 |
| 2026-01-09 | 34.12 | $35.18 | 20214 |
| 2026-01-08 | 33.64 | $33.98 | 1500 |
| 2026-01-07 | 33.44 | $34.38 | 5343 |
| 2026-01-06 | 33.05 | $34.49 | 5628 |
| 2026-01-05 | 32.55 | $33.06 | 3428 |
| 2026-01-02 | 32.38 | $32.81 | 33900 |
| 2025-12-31 | 32.26 | $31.38 | 649 |
| 2025-12-30 | 32.57 | $31.67 | 25302 |
| 2025-12-29 | 32.86 | $31.85 | 4510 |
| 2025-12-26 | 33.14 | $33.46 | 500 |
| 2025-12-24 | 32.98 | $33.54 | 201 |
| 2025-12-23 | 32.75 | $33.39 | 1740 |
| 2025-12-22 | 32.52 | $33.30 | 4219 |
| 2025-12-19 | 32.26 | $32.98 | 6600 |
| 2025-12-18 | 32.05 | $31.67 | 5229 |
| 2025-12-17 | 32.21 | $31.13 | 2840 |
| 2025-12-16 | 32.58 | $32.01 | 20300 |
| 2025-12-15 | 32.75 | $32.09 | 21200 |
| 2025-12-12 | 32.92 | $32.39 | 31400 |
| 2025-12-11 | 33.04 | $33.89 | 18539 |
| 2025-12-10 | 32.71 | $33.46 | 900 |
| 2025-12-09 | 32.44 | $32.99 | 946 |
| 2025-12-08 | 32.25 | $33.06 | 527 |
| 2025-12-05 | 32.01 | $32.97 | 3600 |
| 2025-12-04 | 31.74 | $32.62 | 1500 |
| 2025-12-03 | 31.53 | $32.25 | 5027 |
| 2025-12-02 | 31.39 | $32.40 | 7000 |
| 2025-12-01 | 31.19 | $32.31 | 16000 |
| 2025-11-28 | 30.98 | $32.80 | 1101 |
| 2025-11-26 | 30.58 | $32.20 | 6800 |
| 2025-11-25 | 30.30 | $31.42 | 942 |
| 2025-11-24 | 30.22 | $31.09 | 3300 |
| 2025-11-21 | 30.24 | $29.41 | 29410 |
| 2025-11-20 | 30.82 | $29.13 | 51500 |
| 2025-11-19 | 31.64 | $31.06 | 3140 |
| 2025-11-18 | 32.03 | $30.59 | 8016 |
| 2025-11-17 | 32.66 | $31.21 | 4700 |
| 2025-11-14 | 33.25 | $31.67 | 7164 |
| 2025-11-13 | 33.81 | $31.63 | 265832 |
| 2025-11-12 | 34.51 | $34.02 | 1149 |
| 2025-11-11 | 34.59 | $34.02 | 1031 |
| 2025-11-10 | 34.69 | $35.09 | 219600 |
| 2025-11-07 | 34.45 | $33.89 | 6900 |
| 2025-11-06 | 34.54 | $33.60 | 15523 |
| 2025-11-05 | 34.72 | $34.71 | 9600 |
| 2025-11-04 | 34.58 | $33.61 | 14005 |
| 2025-11-03 | 34.75 | $35.40 | 15243 |
| 2025-10-31 | 34.37 | $35.02 | 15700 |
| 2025-10-30 | 34.01 | $34.36 | 11745 |
| 2025-10-29 | 33.77 | $35.30 | 37233 |
| 2025-10-28 | 33.17 | $33.89 | 23500 |
| 2025-10-27 | 32.88 | $33.76 | 24243 |
| 2025-10-24 | 32.56 | $33.44 | 67941 |
| 2025-10-23 | 32.26 | $32.02 | 21832 |
| 2025-10-22 | 32.35 | $30.90 | 10205 |
| 2025-10-21 | 32.80 | $32.02 | 3320 |
| 2025-10-20 | 32.99 | $32.72 | 16837 |
| 2025-10-17 | 33.00 | $32.35 | 5400 |
| 2025-10-16 | 33.11 | $32.77 | 18300 |
| 2025-10-15 | 33.09 | $32.84 | 4407 |
| 2025-10-14 | 33.05 | $32.60 | 22348 |
| 2025-10-13 | 33.05 | $33.10 | 5844 |
| 2025-10-10 | 32.88 | $31.45 | 2600 |
| 2025-10-09 | 33.18 | $32.83 | 3503 |
| 2025-10-08 | 33.10 | $33.00 | 3300 |
| 2025-10-07 | 32.92 | $32.41 | 7946 |
| 2025-10-06 | 32.88 | $32.79 | 10143 |
| 2025-10-03 | 32.69 | $32.61 | 9600 |
| 2025-10-02 | 32.49 | $32.72 | 16000 |
| 2025-10-01 | 32.20 | $32.12 | 8813 |
| 2025-09-30 | 32.01 | $31.77 | 2710 |
| 2025-09-29 | 31.88 | $31.39 | 14116 |
| 2025-09-26 | 31.82 | $30.78 | 710 |
| 2025-09-25 | 31.92 | $30.63 | 5203 |
| 2025-09-24 | 32.08 | $31.15 | 6600 |
| 2025-09-23 | 32.07 | $32.19 | 2900 |
| 2025-09-22 | 31.72 | $32.33 | 13203 |
| 2025-09-19 | 31.22 | $32.20 | 3222 |
| 2025-09-18 | 30.64 | $31.37 | 43800 |
| 2025-09-17 | 30.17 | $30.51 | 2700 |
| 2025-09-16 | 29.85 | $30.38 | 7330 |
| 2025-09-15 | 29.49 | $30.22 | 5822 |
| 2025-09-12 | 29.10 | $29.75 | 2800 |
| 2025-09-11 | 28.75 | $29.70 | 5300 |
| 2025-09-10 | 28.33 | $29.21 | 2815 |
| 2025-09-09 | 27.98 | $28.54 | 2400 |
| 2025-09-08 | 27.75 | $28.32 | 2100 |
| 2025-09-05 | 27.53 | $27.92 | 5027 |
| 2025-09-04 | 27.40 | $27.63 | 2600 |
| 2025-09-03 | 27.33 | $27.11 | 6216 |
| 2025-09-02 | 27.40 | $27.26 | 27200 |
| 2025-08-29 | 27.44 | $27.39 | 5700 |
| 2025-08-28 | 27.45 | $28.11 | 3800 |
| 2025-08-27 | 27.22 | $27.53 | 2921 |
| 2025-08-26 | 27.14 | $27.68 | 6525 |
| 2025-08-25 | 26.98 | $27.20 | 6500 |
| 2025-08-22 | 26.94 | $27.05 | 2800 |
| 2025-08-21 | 26.95 | $26.45 | 4400 |
| 2025-08-20 | 27.14 | $26.32 | 2144 |
| 2025-08-19 | 27.42 | $26.37 | 1000 |
| 2025-08-18 | 27.74 | $27.51 | 515 |
| 2025-08-15 | 27.76 | $27.24 | 600 |
| 2025-08-14 | 27.86 | $27.49 | 11134 |
| 2025-08-13 | 27.90 | $27.94 | 6600 |
| 2025-08-12 | 27.81 | $28.19 | 2502 |
| 2025-08-11 | 27.60 | $27.29 | 5818 |
| 2025-08-08 | 27.63 | $27.44 | 4000 |
| 2025-08-07 | 27.60 | $27.37 | 3100 |
| 2025-08-06 | 27.59 | $27.60 | 2846 |
| 2025-08-05 | 27.49 | $27.61 | 6242 |
| 2025-08-04 | 27.36 | $27.59 | 6400 |
| 2025-08-01 | 27.20 | $26.79 | 3400 |
| 2025-07-31 | 27.25 | $27.46 | 2900 |
| 2025-07-30 | 27.09 | $27.29 | 4909 |
| 2025-07-29 | 26.95 | $26.75 | 13500 |
| 2025-07-28 | 26.93 | $26.97 | 1619 |
| 2025-07-25 | 26.84 | $26.91 | 1549 |
| 2025-07-24 | 26.74 | $26.85 | 1200 |
| 2025-07-23 | 26.62 | $26.73 | 5900 |
| 2025-07-22 | 26.52 | $26.13 | 1445 |
| 2025-07-21 | 26.57 | $26.36 | 2400 |
| 2025-07-18 | 26.56 | $26.72 | 13011 |
| 2025-07-17 | 26.42 | $26.69 | 5400 |
| 2025-07-16 | 26.25 | $26.56 | 6013 |
| 2025-07-15 | 26.09 | $26.26 | 947 |
| 2025-07-14 | 25.97 | $26.32 | 9900 |
| 2025-07-11 | 25.81 | $25.65 | 5742 |
| 2025-07-10 | 25.82 | $25.70 | 200 |
| 2025-07-09 | 25.81 | $25.80 | 1000 |
| 2025-07-08 | 25.76 | $25.53 | 1347 |
| 2025-07-07 | 25.78 | $25.93 | 1701 |
| 2025-07-03 | 25.68 | $25.87 | 515 |
| 2025-07-02 | 25.56 | $25.51 | 4500 |
| 2025-07-01 | 25.53 | $25.32 | 10400 |
| 2025-06-30 | 25.55 | $25.78 | 182349 |
| 2025-06-27 | 25.42 | $25.51 | 28822 |
| 2025-06-26 | 25.35 | $25.40 | 4519 |
| 2025-06-25 | 25.29 | $25.12 | 200 |
| 2025-06-24 | 25.30 | $25.33 | 8000 |
| 2025-06-23 | 25.24 | $25.01 | 100 |
| 2025-06-20 | 25.26 | $25.16 | 1834 |
| 2025-06-18 | 25.24 | $25.17 | 711 |
| 2025-06-17 | 25.21 | $25.05 | 1047 |
| 2025-06-16 | 25.20 | $25.08 | 200 |
| 2025-06-13 | 25.17 | $24.76 | 600 |
| 2025-06-12 | 25.23 | $24.89 | 300 |
| 2025-06-11 | 25.25 | $24.90 | 4300 |
| 2025-06-10 | 25.28 | $24.70 | 1000 |
| 2025-06-09 | 25.36 | $24.97 | 900 |
| 2025-06-06 | 25.36 | $25.15 | 1100 |
| 2025-06-05 | 25.30 | $25.02 | 3100 |
| 2025-06-04 | 25.25 | $25.03 | 5648 |
| 2025-06-03 | 25.19 | $25.03 | 3700 |
| 2025-06-02 | 25.09 | $24.86 | 2700 |
| 2025-05-30 | 25.02 | $24.70 | 319 |
| 2025-05-29 | 24.98 | $24.37 | 20321 |
| 2025-05-28 | 25.02 | $24.57 | 700 |
| 2025-05-27 | 24.99 | $24.70 | 3300 |
| 2025-05-23 | 24.91 | $24.40 | 5042 |
| 2025-05-22 | 24.89 | $24.34 | 1300 |
| 2025-05-21 | 24.87 | $24.16 | 548 |
| 2025-05-20 | 24.90 | $24.54 | 815 |
| 2025-05-19 | 24.79 | $24.63 | 2200 |
| 2025-05-16 | 24.62 | $24.60 | 1000 |
| 2025-05-15 | 24.40 | $24.29 | 4200 |
| 2025-05-14 | 24.23 | $24.25 | 10000 |
| 2025-05-13 | 24.02 | $24.11 | 5835 |
| 2025-05-12 | 23.79 | $23.72 | 1200 |
| 2025-05-09 | 23.64 | $23.49 | 2800 |
| 2025-05-08 | 23.51 | $23.60 | 200 |
| 2025-05-07 | 23.31 | $23.27 | 1935 |
| 2025-05-06 | 23.16 | $23.17 | 4325 |
| 2025-05-05 | 23.00 | $23.17 | 8300 |
| 2025-05-02 | 22.81 | $23.20 | 2605 |
| 2025-05-01 | 22.56 | $22.72 | 1200 |
| 2025-04-30 | 22.41 | $22.70 | 2100 |
| 2025-04-29 | 22.22 | $22.86 | 1806 |
| 2025-04-28 | 21.95 | $22.73 | 4900 |
| 2025-04-25 | 21.66 | $22.62 | 1900 |
| 2025-04-24 | 21.35 | $22.35 | 348 |
| 2025-04-23 | 21.07 | $21.96 | 523 |
| 2025-04-22 | 20.85 | $21.48 | 1521 |
| 2025-04-21 | 20.75 | $20.93 | 443 |
| 2025-04-17 | 20.82 | $21.39 | 6908 |
| 2025-04-16 | 20.78 | $21.25 | 7100 |
| 2025-04-15 | 20.79 | $21.54 | 7200 |
| 2025-04-14 | 20.72 | $21.37 | 1603 |
| 2025-04-11 | 20.71 | $21.28 | 7748 |
| 2025-04-10 | 20.75 | $20.96 | 2700 |
| 2025-04-09 | 20.92 | $21.50 | 6925 |
| 2025-04-08 | 20.98 | $20.30 | 6343 |
| 2025-04-07 | 21.46 | $20.58 | 168211 |
| 2025-04-04 | 21.98 | $20.31 | 37905 |
| 2025-04-03 | 22.71 | $22.21 | 3100 |
| 2025-04-02 | 23.02 | $23.56 | 11700 |
| 2025-04-01 | 22.98 | $23.21 | 65446 |
| 2025-03-31 | 23.06 | $22.89 | 4100 |
| 2025-03-28 | 23.28 | $23.10 | 1817 |
| 2025-03-27 | 23.49 | $23.78 | 5500 |
| 2025-03-26 | 23.56 | $24.63 | 2577 |
| 2025-03-25 | 23.39 | $25.58 | 2300 |
| 2025-03-24 | 22.90 | $25.52 | 62425 |
| 2025-03-21 | 22.35 | $24.16 | 2125 |
| 2025-03-20 | 22.14 | $23.83 | 51837 |
| 2025-03-19 | 22.02 | $23.94 | 4100 |
| 2025-03-18 | 21.88 | $22.98 | 56309 |
| 2025-03-17 | 22.05 | $24.02 | 34600 |
| 2025-03-14 | 21.97 | $23.67 | 6700 |
| 2025-03-13 | 22.02 | $22.32 | 7208 |
| 2025-03-12 | 22.57 | $23.24 | 15933 |
| 2025-03-11 | 22.98 | $22.49 | 5700 |
| 2025-03-10 | 23.77 | $21.99 | 5239 |
| 2025-03-07 | 24.93 | $24.14 | 3800 |
| 2025-03-06 | 25.71 | $24.34 | 3806 |
| 2025-03-05 | 26.62 | $26.40 | 3600 |
| 2025-03-04 | 27.10 | $25.96 | 6100 |
| 2025-03-03 | 27.86 | $26.50 | 5805 |
| 2025-02-28 | 28.64 | $27.66 | 18224 |
| 2025-02-27 | 29.24 | $27.34 | 5400 |
| 2025-02-26 | 30.09 | $28.82 | 40232 |
| 2025-02-25 | 30.66 | $27.94 | 32900 |
| 2025-02-24 | 31.65 | $29.01 | 5644 |
| 2025-02-21 | 32.51 | $29.74 | 16200 |
| 2025-02-20 | 33.33 | $31.61 | 7828 |
| 2025-02-19 | 33.72 | $32.82 | 17215 |
| 2025-02-18 | 33.80 | $33.77 | 75539 |
| 2025-02-14 | 33.58 | $33.67 | 7704 |
| 2025-02-13 | 33.33 | $33.54 | 43800 |
| 2025-02-12 | 33.05 | $32.58 | 6719 |
| 2025-02-11 | 33.00 | $32.11 | 19600 |
| 2025-02-10 | 33.08 | $33.49 | 9400 |
| 2025-02-07 | 32.72 | $32.89 | 37100 |
| 2025-02-06 | 32.45 | $32.72 | 6500 |
| 2025-02-05 | 32.18 | $32.76 | 7344 |
| 2025-02-04 | 31.82 | $32.34 | 6400 |
| 2025-02-03 | 31.50 | $31.52 | 36500 |
| 2025-01-31 | 31.37 | $31.61 | 2422 |
| 2025-01-30 | 31.17 | $31.73 | 4600 |
| 2025-01-29 | 30.89 | $31.14 | 2010 |
| 2025-01-28 | 30.74 | $30.78 | 1718 |
| 2025-01-27 | 30.65 | $30.22 | 4943 |
| 2025-01-24 | 30.73 | $31.74 | 7200 |
| 2025-01-23 | 30.34 | $31.72 | 7100 |
| 2025-01-22 | 29.88 | $31.44 | 9801 |
| 2025-01-21 | 29.40 | $31.48 | 3900 |
| 2025-01-17 | 28.82 | $30.32 | 1900 |
| 2025-01-16 | 28.49 | $30.07 | 3844 |
| 2025-01-15 | 28.18 | $29.75 | 11732 |
| 2025-01-14 | 27.92 | $28.40 | 2021 |
| 2025-01-13 | 28.06 | $27.88 | 2700 |
| 2025-01-10 | 28.41 | $28.62 | 5500 |
| 2025-01-08 | 28.63 | $29.11 | 5417 |
| 2025-01-07 | 28.76 | $29.85 | 18300 |
| 2025-01-06 | 28.70 | $30.37 | 1131 |
| 2025-01-03 | 28.50 | $30.01 | 6100 |
| 2025-01-02 | 28.38 | $29.02 | 3921 |
| 2024-12-31 | 28.58 | $28.77 | 2100 |
| 2024-12-30 | 28.94 | $29.01 | 11000 |
| 2024-12-27 | 29.32 | $29.52 | 3622 |
| 2024-12-26 | 29.64 | $30.18 | 4700 |
| 2024-12-24 | 29.86 | $30.15 | 2900 |
| 2024-12-23 | 30.15 | $29.70 | 58743 |
| 2024-12-20 | 30.68 | $29.84 | 2245 |
| 2024-12-19 | 31.29 | $29.01 | 1230 |
| 2024-12-18 | 32.32 | $29.02 | 25900 |
| 2024-12-17 | 33.58 | $30.91 | 103410 |
| 2024-12-16 | 34.52 | $34.46 | 9600 |
| 2024-12-13 | 34.54 | $33.97 | 1200 |
| 2024-12-12 | 34.72 | $33.92 | 19700 |
| 2024-12-11 | 34.94 | $34.30 | 2437 |
| 2024-12-10 | 35.09 | $33.60 | 30200 |
| 2024-12-09 | 35.48 | $34.02 | 10603 |
| 2024-12-06 | 35.80 | $35.51 | 1448 |
| 2024-12-05 | 35.71 | $35.24 | 1400 |
| 2024-12-04 | 35.67 | $35.43 | 3216 |
| 2024-12-03 | 35.54 | $35.17 | 30500 |
| 2024-12-02 | 35.44 | $34.80 | 1900 |
| 2024-11-29 | 35.42 | $35.17 | 1102 |
| 2024-11-27 | 35.27 | $34.98 | 1700 |
| 2024-11-26 | 35.11 | $35.08 | 8800 |
| 2024-11-25 | 34.88 | $34.82 | 3221 |
| 2024-11-22 | 34.65 | $34.98 | 3749 |
| 2024-11-21 | 34.30 | $34.31 | 12600 |
| 2024-11-20 | 34.07 | $33.94 | 901 |
| 2024-11-19 | 33.89 | $33.86 | 901 |
| 2024-11-18 | 33.68 | $33.09 | 30547 |
| 2024-11-15 | 33.64 | $32.96 | 1102 |
| 2024-11-14 | 33.62 | $33.04 | 1200 |
| 2024-11-13 | 33.55 | $33.74 | 824 |
| 2024-11-12 | 33.23 | $33.96 | 2430 |
| 2024-11-11 | 32.75 | $34.23 | 5900 |
| 2024-11-08 | 32.06 | $33.89 | 2635 |
| 2024-11-07 | 31.31 | $32.73 | 3620 |
| 2024-11-06 | 30.76 | $32.16 | 15200 |
| 2024-11-05 | 30.26 | $30.68 | 300 |
| 2024-11-04 | 30.12 | $29.75 | 10741 |
| 2024-11-01 | 30.23 | $29.78 | 15918 |
| 2024-10-31 | 30.37 | $29.96 | 3000 |
| 2024-10-30 | 30.47 | $30.29 | 120 |
| 2024-10-29 | 30.48 | $30.37 | 100 |
| 2024-10-28 | 30.47 | $30.32 | 434 |
| 2024-10-25 | 30.47 | $29.97 | 1100 |
| 2024-10-24 | 30.57 | $30.18 | 2617 |
| 2024-10-23 | 30.61 | $30.25 | 2034 |
| 2024-10-22 | 30.64 | $30.42 | 1200 |
| 2024-10-21 | 30.61 | $30.36 | 1802 |
| 2024-10-18 | 30.58 | $30.39 | 34214 |
| 2024-10-17 | 30.53 | $30.40 | 1808 |
| 2024-10-16 | 30.45 | $30.57 | 800 |
| 2024-10-15 | 30.29 | $30.26 | 700 |
| 2024-10-14 | 30.19 | $30.28 | 349 |
| 2024-10-11 | 30.05 | $30.23 | 600 |
| 2024-10-10 | 29.88 | $29.79 | 300 |
| 2024-10-09 | 29.82 | $29.89 | 8339 |
| 2024-10-08 | 29.69 | $29.81 | 125 |
| 2024-10-07 | 29.56 | $29.28 | 2604 |
| 2024-10-04 | 29.55 | $29.57 | 1700 |
| 2024-10-03 | 29.45 | $29.16 | 17200 |
| 2024-10-02 | 29.44 | $29.22 | 2300 |
| 2024-10-01 | 29.41 | $29.18 | 7700 |
| 2024-09-30 | 29.37 | $29.27 | 733 |
| 2024-09-27 | 29.29 | $28.98 | 21200 |
| 2024-09-26 | 29.27 | $29.04 | 600 |
| 2024-09-25 | 29.22 | $29.29 | 135 |
| 2024-09-24 | 29.08 | $29.34 | 301 |
| 2024-09-23 | 28.87 | $29.34 | 708 |
| 2024-09-20 | 28.62 | $29.12 | 500 |
| 2024-09-19 | 28.37 | $29.03 | 2238 |
| 2024-09-18 | 28.08 | $28.47 | 100 |
| 2024-09-17 | 27.91 | $28.31 | 821 |
| 2024-09-16 | 27.76 | $28.27 | 300 |
| 2024-09-13 | 27.57 | $28.06 | 1831 |
| 2024-09-12 | 27.42 | $27.67 | 10500 |
| 2024-09-11 | 27.35 | $27.20 | 6200 |
| 2024-09-10 | 27.42 | $26.80 | 1700 |
| 2024-09-09 | 27.63 | $26.91 | 2200 |
| 2024-09-06 | 27.85 | $26.68 | 10600 |
| 2024-09-05 | 28.19 | $27.24 | 1700 |
| 2024-09-04 | 28.42 | $27.45 | 1100 |
| 2024-09-03 | 28.62 | $27.35 | 714 |
| 2024-08-30 | 28.90 | $28.76 | 506 |
| 2024-08-29 | 28.78 | $28.39 | 1300 |
| 2024-08-28 | 28.73 | $28.37 | 2300 |
| 2024-08-27 | 28.67 | $28.75 | 1020 |
| 2024-08-26 | 28.47 | $28.82 | 900 |
| 2024-08-23 | 28.19 | $28.98 | 10800 |
| 2024-08-22 | 27.79 | $28.04 | 515 |
| 2024-08-21 | 27.59 | $28.21 | 100 |
| 2024-08-20 | 27.29 | $27.71 | 800 |
| 2024-08-19 | 27.08 | $28.04 | 1700 |
| 2024-08-16 | 26.72 | $27.63 | 3600 |
| 2024-08-15 | 26.41 | $27.40 | 500 |
| 2024-08-14 | 26.10 | $26.96 | 537 |
| 2024-08-13 | 25.87 | $26.86 | 2400 |
| 2024-08-12 | 25.62 | $26.42 | 3004 |
| 2024-08-09 | 25.48 | $26.39 | 723 |
| 2024-08-08 | 25.31 | $26.12 | 500 |
| 2024-08-07 | 25.21 | $24.97 | 542 |
| 2024-08-06 | 25.47 | $25.39 | 2700 |
| 2024-08-05 | 25.66 | $24.71 | 1079 |
| 2024-08-02 | 26.12 | $25.39 | 28300 |
| 2024-08-01 | 26.47 | $26.68 | 830 |
| 2024-07-31 | 26.50 | $27.13 | 445 |
| 2024-07-30 | 26.39 | $26.23 | 400 |
| 2024-07-29 | 26.56 | $26.72 | 500 |
| 2024-07-26 | 26.62 | $26.86 | 737 |
| 2024-07-25 | 26.66 | $26.33 | 3533 |
| 2024-07-24 | 26.88 | $26.29 | 29900 |
| 2024-07-23 | 27.17 | $27.39 | 1323 |
| 2024-07-22 | 27.18 | $27.20 | 5040 |
| 2024-07-19 | 27.25 | $26.77 | 200 |
| 2024-07-18 | 27.49 | $26.66 | 600 |
| 2024-07-17 | 27.81 | $26.90 | 19038 |
| 2024-07-16 | 28.13 | $28.45 | 300 |
| 2024-07-15 | 28.03 | $28.33 | 4943 |
| 2024-07-12 | 27.94 | $28.16 | 3613 |
| 2024-07-11 | 27.89 | $28.07 | 3500 |
| 2024-07-10 | 27.87 | $28.11 | 12600 |
| 2024-07-09 | 27.82 | $28.02 | 11078 |
| 2024-07-08 | 27.79 | $28.02 | 11200 |
| 2024-07-05 | 27.77 | $27.88 | 932 |
| 2024-07-03 | 27.78 | $27.95 | 4115 |
| 2024-07-02 | 27.77 | $27.71 | 2012 |
| 2024-07-01 | 27.85 | $27.78 | 62229 |
| 2024-06-28 | 27.92 | $27.65 | 525 |
| 2024-06-27 | 28.05 | $28.06 | 1110 |
| 2024-06-26 | 28.07 | $27.89 | 4043 |
| 2024-06-25 | 28.16 | $28.12 | 2540 |
| 2024-06-24 | 28.20 | $27.72 | 1005 |
| 2024-06-21 | 28.37 | $28.15 | 5207 |
| 2024-06-20 | 28.44 | $28.34 | 4400 |
| 2024-06-18 | 28.47 | $28.78 | 6403 |
| 2024-06-17 | 28.36 | $28.36 | 1425 |
| 2024-06-14 | 28.36 | $28.08 | 5525 |
| 2024-06-13 | 28.44 | $28.51 | 828 |
| 2024-06-12 | 28.41 | $28.46 | 1300 |
| 2024-06-11 | 28.38 | $28.04 | 9700 |
| 2024-06-10 | 28.47 | $28.29 | 1902 |
| 2024-06-07 | 28.51 | $27.81 | 300 |
| 2024-06-06 | 28.69 | $28.23 | 79014 |
| 2024-06-05 | 28.79 | $28.69 | 8600 |
| 2024-06-04 | 28.75 | $27.86 | 2819 |
| 2024-06-03 | 28.96 | $28.24 | 5136 |
| 2024-05-31 | 29.09 | $28.39 | 1800 |
| 2024-05-30 | 29.18 | $28.90 | 7900 |
| 2024-05-29 | 29.13 | $29.12 | 435 |
| 2024-05-28 | 28.99 | $29.26 | 4800 |
| 2024-05-24 | 28.75 | $29.08 | 3500 |
| 2024-05-23 | 28.52 | $28.14 | 800 |
| 2024-05-22 | 28.52 | $28.17 | 709 |
| 2024-05-21 | 28.51 | $28.65 | 549 |
| 2024-05-20 | 28.33 | $28.54 | 1636 |
| 2024-05-17 | 28.14 | $28.16 | 2100 |
| 2024-05-16 | 28.02 | $28.09 | 708 |
| 2024-05-15 | 27.89 | $28.79 | 800 |
| 2024-05-14 | 27.50 | $27.76 | 4600 |
| 2024-05-13 | 27.35 | $27.34 | 330 |
| 2024-05-10 | 27.29 | $27.62 | 1026 |
| 2024-05-09 | 27.13 | $27.69 | 220 |
| 2024-05-08 | 26.91 | $27.42 | 13729 |
| 2024-05-07 | 26.73 | $27.43 | 3329 |
| 2024-05-06 | 26.50 | $27.59 | 2900 |
| 2024-05-03 | 26.18 | $26.91 | 1120 |
| 2024-05-02 | 26.00 | $26.42 | 7214 |
| 2024-05-01 | 25.95 | $25.94 | 42728 |
| 2024-04-30 | 26.04 | $26.31 | 2315 |
| 2024-04-29 | 26.04 | $27.03 | 700 |
| 2024-04-26 | 25.82 | $26.85 | 300 |
| 2024-04-25 | 25.62 | $26.33 | 3200 |
| 2024-04-24 | 25.55 | $26.12 | 1008 |
| 2024-04-23 | 25.53 | $26.24 | 1947 |
| 2024-04-22 | 25.50 | $25.38 | 300 |
| 2024-04-19 | 25.73 | $24.86 | 25800 |
| 2024-04-18 | 26.20 | $25.67 | 31638 |
| 2024-04-17 | 26.51 | $25.99 | 4907 |
| 2024-04-16 | 26.81 | $26.34 | 919 |
| 2024-04-15 | 27.06 | $26.27 | 500 |
| 2024-04-12 | 27.39 | $26.93 | 400 |
| 2024-04-11 | 27.59 | $27.61 | 1015 |
| 2024-04-10 | 27.61 | $27.25 | 49836 |
| 2024-04-09 | 27.76 | $27.19 | 1118 |
| 2024-04-08 | 27.95 | $27.75 | 600 |
| 2024-04-05 | 28.01 | $27.75 | 800 |
| 2024-04-04 | 28.08 | $27.36 | 49441 |
| 2024-04-03 | 28.28 | $27.98 | 31500 |
| 2024-04-02 | 28.32 | $27.58 | 11200 |
| 2024-04-01 | 28.49 | $28.14 | 1200 |
| 2024-03-28 | 28.51 | $28.34 | 414 |
| 2024-03-27 | 28.46 | $28.45 | 3705 |
| 2024-03-26 | 28.37 | $28.58 | 1949 |
| 2024-03-25 | 28.19 | $28.70 | 11300 |
| 2024-03-22 | 27.94 | $28.07 | 200 |
| 2024-03-21 | 27.82 | $28.22 | 500 |
| 2024-03-20 | 27.62 | $27.69 | 126 |
| 2024-03-19 | 27.54 | $26.87 | 800 |
| 2024-03-18 | 27.70 | $27.17 | 2300 |
| 2024-03-15 | 27.78 | $27.42 | 100 |
| 2024-03-14 | 27.79 | $27.50 | 106 |
| 2024-03-13 | 27.78 | $27.91 | 200 |
| 2024-03-12 | 27.62 | $27.71 | 100 |
| 2024-03-11 | 27.48 | $26.97 | 507 |
| 2024-03-08 | 27.53 | $27.54 | 100 |
| 2024-03-07 | 27.40 | $27.72 | 3100 |
| 2024-03-06 | 27.18 | $27.49 | 16300 |
| 2024-03-05 | 26.97 | $26.71 | 300 |
| 2024-03-04 | 26.96 | $27.59 | 100 |
| 2024-03-01 | 26.65 | $26.89 | 100 |
| 2024-02-29 | 26.49 | $26.67 | 100 |
| 2024-02-28 | 26.36 | $26.42 | 100 |
| 2024-02-27 | 26.28 | $26.46 | 2300 |
| 2024-02-26 | 26.16 | $26.41 | 100 |
| 2024-02-23 | 26.02 | $26.05 | 100 |
| 2024-02-22 | 25.96 | $25.92 | 420 |
| 2024-02-21 | 25.92 | $24.96 | 3904 |
| 2024-02-20 | 26.17 | $25.65 | 519 |
| 2024-02-16 | 26.25 | $26.12 | 100 |
| 2024-02-15 | 26.19 | $26.30 | — |
| 2024-02-14 | 26.05 | $26.06 | 227 |
| 2024-02-13 | 25.95 | $25.55 | 738 |
| 2024-02-12 | 25.98 | $26.01 | 100 |
| 2024-02-09 | 25.87 | $26.24 | 140 |
| 2024-02-08 | 25.64 | $26.11 | 400 |
| 2024-02-07 | 25.40 | $25.64 | 1600 |
| 2024-02-06 | 25.25 | $25.23 | 700 |
| 2024-02-05 | 25.20 | $25.39 | 500 |
| 2024-02-02 | 25.07 | $25.37 | 45700 |
| 2024-02-01 | 24.91 | $24.86 | 632 |
| 2024-01-31 | 24.88 | $24.52 | 100 |
| 2024-01-30 | 24.94 | $25.09 | 112 |
| 2024-01-29 | 24.83 | $25.17 | 1400 |
| 2024-01-26 | 24.66 | $24.67 | 600 |
| 2024-01-25 | 24.62 | $24.69 | 302 |
| 2024-01-24 | 24.55 | $24.51 | 100 |
| 2024-01-23 | 24.52 | $24.78 | 1700 |
| 2024-01-22 | 24.39 | $25.01 | 100 |
| 2024-01-19 | 24.15 | $24.57 | 510 |
| 2024-01-18 | 24.01 | $24.07 | 517 |
| 2024-01-17 | 23.98 | $23.91 | 537 |
| 2024-01-16 | 24.00 | $24.03 | 100 |
| 2024-01-12 | 23.99 | $24.03 | 2228 |
| 2024-01-11 | 23.97 | $24.17 | 1930 |
| 2024-01-10 | 23.90 | $24.13 | 100 |
| 2024-01-09 | 23.82 | $23.89 | 200 |
| 2024-01-08 | 23.80 | $23.84 | 4404 |
| 2024-01-05 | 23.79 | $23.22 | 100 |
| 2024-01-04 | 23.98 | $23.12 | 1200 |
| 2024-01-03 | 24.23 | $23.15 | 100 |
| 2024-01-02 | 24.52 | $23.73 | 129217 |
| 2023-12-29 | 24.68 | $24.30 | 13927 |
| 2023-12-28 | 24.69 | $24.59 | 100 |
| 2023-12-27 | 24.60 | $24.60 | 100 |
| 2023-12-26 | 24.47 | $24.43 | 100 |
| 2023-12-22 | 24.36 | $24.28 | 4200 |
| 2023-12-21 | 24.26 | $24.21 | 100 |
| 2023-12-20 | 24.16 | $23.85 | 100 |
| 2023-12-19 | 24.13 | $24.33 | 946 |
| 2023-12-18 | 23.94 | $23.96 | 100 |
| 2023-12-15 | 23.82 | $23.65 | 100 |
| 2023-12-14 | 23.75 | $23.73 | 100 |
| 2023-12-13 | 23.64 | $23.81 | 326 |
| 2023-12-12 | 23.46 | $23.39 | 100 |
| 2023-12-11 | 23.37 | $23.33 | 12231 |
| 2023-12-08 | 23.28 | $23.27 | 200 |
| 2023-12-07 | 23.17 | $22.91 | 100 |
| 2023-12-06 | 23.15 | $22.76 | 13113 |
| 2023-12-05 | 23.15 | $23.10 | 42100 |
| 2023-12-04 | 23.05 | $23.23 | 2000 |
| 2023-12-01 | 22.87 | $23.09 | 159 |
| 2023-11-30 | 22.68 | $22.56 | 200 |
| 2023-11-29 | 22.62 | $22.52 | 2800 |
| 2023-11-28 | 22.55 | $22.44 | 100 |
| 2023-11-27 | 22.48 | $22.32 | 10000 |
| 2023-11-24 | 22.43 | $22.27 | 100 |
| 2023-11-22 | 22.37 | $22.23 | 327 |
| 2023-11-21 | 22.31 | $22.15 | 100 |
| 2023-11-20 | 22.25 | $22.37 | 100 |
| 2023-11-17 | 22.11 | $22.06 | 100 |
| 2023-11-16 | 22.02 | $21.84 | 100 |
| 2023-11-15 | 21.97 | $22.18 | 11002 |
| 2023-11-14 | 21.80 | $22.38 | 200 |
| 2023-11-13 | 21.53 | $21.78 | 2 |
| 2023-11-10 | 21.38 | $21.81 | — |
| 2023-11-09 | 21.19 | $21.36 | — |
| 2023-11-08 | 21.10 | $21.52 | — |
| 2023-11-07 | 20.93 | $21.52 | — |
| 2023-11-06 | 20.73 | $21.44 | 100 |
| 2023-11-03 | 20.51 | $21.50 | — |
| 2023-11-02 | 20.23 | $21.03 | — |
| 2023-11-01 | 20.04 | $20.48 | — |
| 2023-10-31 | 19.99 | $20.10 | 145 |
| 2023-10-30 | 20.05 | $20.05 | — |
| 2023-10-27 | 20.15 | $19.81 | 17834 |
| 2023-10-26 | 20.36 | $20.09 | 300 |
| 2023-10-25 | 20.54 | $20.02 | 32300 |
| 2023-10-24 | 20.77 | $20.70 | 6800 |
| 2023-10-23 | 20.85 | $20.47 | 1918 |
| 2023-10-20 | 21.03 | $20.50 | 12100 |
| 2023-10-19 | 21.23 | $20.85 | — |
| 2023-10-18 | 21.37 | $21.13 | — |
| 2023-10-17 | 21.46 | $21.70 | 300 |
| 2023-10-16 | 21.38 | $21.55 | 100 |
| 2023-10-13 | 21.33 | $21.20 | 100 |
| 2023-10-12 | 21.39 | $21.57 | 111 |
| 2023-10-11 | 21.34 | $21.95 | 300 |
| 2023-10-10 | 21.17 | $21.76 | 4000 |
| 2023-10-09 | 21.02 | $21.49 | 77 |
| 2023-10-06 | 20.93 | $21.28 | 100 |
| 2023-10-05 | 20.89 | $20.91 | 4 |
| 2023-10-04 | 20.96 | $21.00 | — |
| 2023-10-03 | 21.03 | $20.71 | 4100 |
| 2023-10-02 | 21.20 | $21.42 | 500 |
| 2023-09-29 | 21.20 | $21.51 | 100 |
| 2023-09-28 | 21.17 | $21.58 | 3900 |
| 2023-09-27 | 21.12 | $21.11 | 136 |
| 2023-09-26 | 21.21 | $20.84 | — |
| 2023-09-25 | 21.42 | $21.18 | 100 |
| 2023-09-22 | 21.56 | $21.06 | — |
| 2023-09-21 | 21.78 | $21.07 | 700 |
| 2023-09-20 | 22.05 | $21.66 | 2311 |
| 2023-09-19 | 22.19 | $21.97 | 1300 |
| 2023-09-18 | 22.26 | $22.05 | 1001 |
| 2023-09-15 | 22.32 | $21.99 | — |
| 2023-09-14 | 22.40 | $22.39 | 5800 |
| 2023-09-13 | 22.39 | $22.13 | 4503 |
| 2023-09-12 | 22.44 | $22.31 | 18800 |
| 2023-09-11 | 22.45 | $22.55 | 100 |
| 2023-09-08 | 22.39 | $22.34 | 100 |
| 2023-09-07 | 22.37 | $22.40 | 65100 |
| 2023-09-06 | 22.33 | $22.34 | 100 |
| 2023-09-05 | 22.30 | $22.37 | 100 |
| 2023-09-01 | 22.24 | $22.77 | 100 |
| 2023-08-31 | 22.05 | $22.66 | 100 |
| 2023-08-30 | 21.85 | $22.55 | 700 |
| 2023-08-29 | 21.64 | $22.32 | 113100 |
| 2023-08-28 | 21.46 | $21.80 | 115000 |
| 2023-08-25 | 21.42 | $21.58 | 120900 |
| 2023-08-24 | 21.43 | $21.48 | 100 |
| 2023-08-23 | 21.48 | $21.87 | 7000 |
| 2023-08-22 | 21.43 | $21.48 | 100 |
| 2023-08-21 | 21.49 | $21.53 | 400 |
| 2023-08-18 | 21.55 | $21.21 | — |
| 2023-08-17 | 21.73 | $21.10 | 200 |
| 2023-08-16 | 21.99 | $21.70 | — |
| 2023-08-15 | 22.11 | $21.99 | 2400 |
| 2023-08-14 | 22.18 | $22.22 | — |
| 2023-08-11 | 22.18 | $21.92 | 100 |
| 2023-08-10 | 22.28 | $22.03 | 100 |
| 2023-08-09 | 22.37 | $21.82 | 100 |
| 2023-08-08 | 22.53 | $22.35 | 100 |
| 2023-08-07 | 22.57 | $22.57 | 200 |
| 2023-08-04 | 22.54 | $22.35 | 904 |
| 2023-08-03 | 22.57 | $22.35 | — |
| 2023-08-02 | 22.60 | $22.48 | 300 |
| 2023-08-01 | 22.60 | $22.66 | 1417 |
| 2023-07-31 | 22.53 | $22.74 | 300 |
| 2023-07-28 | 22.42 | $22.59 | 400 |
| 2023-07-27 | 22.33 | $22.18 | 4400 |
| 2023-07-26 | 22.34 | $22.13 | 1900 |
| 2023-07-25 | 22.37 | $22.09 | 1223 |
| 2023-07-24 | 22.41 | $21.96 | 1824 |
| 2023-07-21 | 22.50 | $22.01 | 6800 |
| 2023-07-20 | 22.58 | $22.14 | 423 |
| 2023-07-19 | 22.64 | $22.65 | 2607 |
| 2023-07-18 | 22.54 | $22.65 | 1600 |
| 2023-07-17 | 22.41 | $22.46 | — |
| 2023-07-14 | 22.30 | $22.33 | 100 |
| 2023-07-13 | 22.21 | $22.53 | 200 |
| 2023-07-12 | 22.02 | $22.19 | 2000 |
| 2023-07-11 | 21.90 | $22.07 | 411 |
| 2023-07-10 | 21.78 | $21.92 | 100 |
| 2023-07-07 | 21.68 | $21.48 | 317 |
| 2023-07-06 | 21.70 | $21.33 | 5800 |
| 2023-07-05 | 21.76 | $21.71 | 335 |
| 2023-07-03 | 21.70 | $21.76 | — |
| 2023-06-30 | 21.61 | $21.82 | 109 |
| 2023-06-29 | 21.48 | $21.54 | 1100 |
| 2023-06-28 | 21.41 | $21.41 | 400 |
| 2023-06-27 | 21.36 | $21.31 | 536 |
| 2023-06-26 | 21.32 | $20.91 | 4200 |
| 2023-06-23 | 21.40 | $21.06 | 2000 |
| 2023-06-22 | 21.44 | $21.20 | 5346 |
| 2023-06-21 | 21.45 | $21.18 | 1248 |
| 2023-06-20 | 21.45 | $21.40 | 4206 |
| 2023-06-16 | 21.38 | $21.43 | 4837 |
| 2023-06-15 | 21.28 | $21.52 | 13700 |
| 2023-06-14 | 21.12 | $21.26 | 1005 |
| 2023-06-13 | 21.01 | $21.27 | 9215 |
| 2023-06-12 | 20.87 | $21.08 | 100 |
| 2023-06-09 | 20.75 | $20.79 | 100 |
| 2023-06-08 | 20.69 | $20.74 | 341 |
| 2023-06-07 | 20.63 | $20.60 | 200 |
| 2023-06-06 | 20.61 | $20.99 | — |
| 2023-06-05 | 20.45 | $20.87 | — |
| 2023-06-02 | 20.30 | $20.76 | — |
| 2023-06-01 | 20.15 | $20.36 | — |
| 2023-05-31 | 20.09 | $20.13 | — |
| 2023-05-30 | 20.10 | $20.27 | — |
| 2023-05-26 | 20.06 | $20.25 | — |
| 2023-05-25 | 20.03 | $20.10 | — |
| 2023-05-24 | 20.04 | $19.80 | — |
| 2023-05-23 | 20.14 | $19.86 | 2500 |
| 2023-05-22 | 20.26 | $20.29 | — |
| 2023-05-19 | 20.26 | $20.36 | — |
| 2023-05-18 | 20.24 | $20.47 | — |
| 2023-05-17 | 20.19 | $20.26 | — |
| 2023-05-16 | 20.20 | $20.11 | 4934 |
| 2023-05-15 | 20.25 | $20.38 | 100 |
| 2023-05-12 | 20.24 | $20.15 | — |
| 2023-05-11 | 20.29 | $20.21 | — |
| 2023-05-10 | 20.34 | $20.33 | — |
| 2023-05-09 | 20.37 | $20.50 | 800 |
| 2023-05-08 | 20.35 | $20.59 | 100 |
| 2023-05-05 | 20.30 | $20.47 | — |
| 2023-05-04 | 20.28 | $20.16 | — |
| 2023-05-03 | 20.35 | $20.40 | — |
| 2023-05-02 | 20.37 | $20.37 | 100 |
| 2023-05-01 | 20.41 | $20.52 | — |
| 2023-04-28 | 20.41 | $20.40 | — |
| 2023-04-27 | 20.44 | $20.26 | 100 |
| 2023-04-26 | 20.54 | $20.12 | 100 |
| 2023-04-25 | 20.70 | $20.23 | 200 |
| 2023-04-24 | 20.86 | $20.78 | — |
| 2023-04-21 | 20.88 | $20.84 | — |
| 2023-04-20 | 20.89 | $20.84 | — |
| 2023-04-19 | 20.90 | $20.98 | — |
| 2023-04-18 | 20.87 | $21.10 | — |
| 2023-04-17 | 20.80 | $20.90 | 100 |
| 2023-04-14 | 20.77 | $20.84 | 800 |
| 2023-04-13 | 20.75 | $20.89 | — |
| 2023-04-12 | 20.72 | $20.62 | 100 |
| 2023-04-11 | 20.77 | $20.83 | 100 |
| 2023-04-10 | 20.76 | $20.77 | 100 |
| 2023-04-06 | 20.77 | $20.52 | 1200 |
| 2023-04-05 | 20.86 | $20.55 | 3800 |
| 2023-04-04 | 20.96 | $21.02 | 100 |
| 2023-04-03 | 20.94 | $21.38 | 100 |
| 2023-03-31 | 20.79 | $21.39 | 400 |
| 2023-03-30 | 20.62 | $21.05 | 100 |
| 2023-03-29 | 20.51 | $21.00 | — |
| 2023-03-28 | 20.41 | $20.67 | 7925 |
| 2023-03-27 | 20.39 | $20.65 | — |
| 2023-03-24 | 20.37 | $20.47 | 200 |
| 2023-03-23 | 20.41 | $20.61 | — |
| 2023-03-22 | 20.43 | $20.51 | 100 |
| 2023-03-21 | 20.48 | $20.91 | — |
| 2023-03-20 | 20.42 | $20.49 | — |
| 2023-03-17 | 20.49 | $20.14 | 150000 |
| 2023-03-16 | 20.70 | $20.63 | — |
| 2023-03-15 | 20.79 | $20.09 | 707 |
| 2023-03-14 | 21.08 | $20.82 | 100 |
| 2023-03-13 | 21.21 | $20.45 | 200 |
| 2023-03-10 | 21.48 | $20.77 | 100 |
| 2023-03-09 | 21.71 | $21.30 | 709 |
| 2023-03-08 | 21.82 | $21.86 | 315 |
| 2023-03-07 | 21.77 | $21.82 | 300 |
| 2023-03-06 | 21.72 | $22.01 | 712 |
| 2023-03-03 | 21.60 | $22.17 | 100 |
| 2023-03-02 | 21.40 | $21.81 | 3500 |
| 2023-03-01 | 21.27 | $21.72 | 1641 |
| 2023-02-28 | 21.13 | $21.25 | — |
| 2023-02-27 | 21.12 | $21.00 | — |
| 2023-02-24 | 21.19 | $20.92 | 32500 |
| 2023-02-23 | 21.30 | $21.04 | 300 |
| 2023-02-22 | 21.39 | $21.01 | 812 |
| 2023-02-21 | 21.51 | $20.96 | 100 |
| 2023-02-17 | 21.67 | $21.36 | — |
| 2023-02-16 | 21.73 | $21.55 | 1314 |
| 2023-02-15 | 21.75 | $21.84 | 9100 |
| 2023-02-14 | 21.67 | $21.76 | 1400 |
| 2023-02-13 | 21.60 | $21.65 | 100 |
| 2023-02-10 | 21.54 | $21.32 | — |
| 2023-02-09 | 21.57 | $21.29 | 100 |
| 2023-02-08 | 21.61 | $21.39 | 105 |
| 2023-02-07 | 21.63 | $21.51 | 2814 |
| 2023-02-06 | 21.60 | $21.33 | — |
| 2023-02-03 | 21.62 | $21.48 | 22600 |
| 2023-02-02 | 21.59 | $21.51 | 1238 |
| 2023-02-01 | 21.54 | $21.61 | 501 |
| 2023-01-31 | 21.45 | $21.41 | 101 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.82
2026-07-31
Close Price
$36.02
Vol: 21606
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.07
Average
54.30
Maximum
79.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 42.82 | $36.02 | 21606 |
| 2026-07-30 | 42.00 | $35.67 | 17290 |
| 2026-07-29 | 33.47 | $32.37 | 59709 |
| 2026-07-28 | 35.43 | $33.68 | 56961 |
| 2026-07-27 | 39.36 | $36.02 | 18300 |
| 2026-07-24 | 40.68 | $36.74 | 21749 |
| 2026-07-23 | 44.97 | $38.90 | 9304 |
| 2026-07-22 | 44.94 | $38.89 | 13015 |
| 2026-07-21 | 45.06 | $38.95 | 9905 |
| 2026-07-20 | 38.76 | $36.50 | 28236 |
| 2026-07-17 | 38.62 | $36.45 | 9016 |
| 2026-07-16 | 37.51 | $36.03 | 47434 |
| 2026-07-15 | 41.54 | $38.40 | 42800 |
| 2026-07-14 | 44.19 | $39.79 | 6626 |
| 2026-07-13 | 40.95 | $38.53 | 33910 |
| 2026-07-10 | 43.64 | $39.94 | 5500 |
| 2026-07-09 | 44.75 | $40.50 | 6864 |
| 2026-07-08 | 41.97 | $39.39 | 12900 |
| 2026-07-07 | 39.93 | $38.60 | 59400 |
| 2026-07-06 | 43.77 | $40.67 | 14000 |
| 2026-07-02 | 41.15 | $39.66 | 53908 |
| 2026-07-01 | 48.45 | $43.10 | 15740 |
| 2026-06-30 | 52.97 | $44.84 | 16204 |
| 2026-06-29 | 50.40 | $43.82 | 22000 |
| 2026-06-26 | 48.12 | $42.96 | 37008 |
| 2026-06-25 | 53.94 | $45.09 | 11012 |
| 2026-06-24 | 50.92 | $43.95 | 10800 |
| 2026-06-23 | 53.81 | $44.93 | 28900 |
| 2026-06-22 | 59.56 | $46.69 | 17900 |
| 2026-06-18 | 57.24 | $45.75 | 21802 |
| 2026-06-17 | 54.18 | $44.60 | 7400 |
| 2026-06-16 | 53.61 | $44.39 | 12000 |
| 2026-06-15 | 57.56 | $45.60 | 28800 |
| 2026-06-12 | 55.82 | $44.92 | 97710 |
| 2026-06-11 | 53.79 | $44.15 | 16100 |
| 2026-06-10 | 48.45 | $42.33 | 6500 |
| 2026-06-09 | 49.99 | $42.84 | 12800 |
| 2026-06-08 | 53.70 | $44.01 | 8429 |
| 2026-06-05 | 50.73 | $43.01 | 42100 |
| 2026-06-04 | 62.93 | $46.19 | 47844 |
| 2026-06-03 | 67.28 | $47.09 | 28325 |
| 2026-06-02 | 66.25 | $46.67 | 16280 |
| 2026-06-01 | 62.34 | $45.22 | 15900 |
| 2026-05-29 | 60.64 | $44.65 | 15240 |
| 2026-05-28 | 61.52 | $44.84 | 7600 |
| 2026-05-27 | 62.20 | $44.99 | 48917 |
| 2026-05-26 | 63.93 | $45.38 | 29600 |
| 2026-05-22 | 60.61 | $44.14 | 108500 |
| 2026-05-21 | 60.36 | $44.05 | 29562 |
| 2026-05-20 | 57.24 | $42.97 | 16635 |
| 2026-05-19 | 55.26 | $42.33 | 12900 |
| 2026-05-18 | 54.98 | $42.24 | 19948 |
| 2026-05-15 | 61.35 | $43.82 | 16533 |
| 2026-05-14 | 66.20 | $44.87 | 18324 |
| 2026-05-13 | 66.39 | $44.91 | 22221 |
| 2026-05-12 | 65.88 | $44.69 | 42964 |
| 2026-05-11 | 70.45 | $45.68 | 43400 |
| 2026-05-08 | 65.72 | $43.61 | 49100 |
| 2026-05-07 | 62.04 | $42.29 | 9723 |
| 2026-05-06 | 69.87 | $43.74 | 28303 |
| 2026-05-05 | 69.65 | $43.65 | 32117 |
| 2026-05-04 | 66.64 | $42.51 | 21978 |
| 2026-05-01 | 64.83 | $41.89 | 111500 |
| 2026-04-30 | 63.41 | $41.42 | 18600 |
| 2026-04-29 | 58.71 | $40.03 | 40500 |
| 2026-04-28 | 56.25 | $39.39 | 4935 |
| 2026-04-27 | 61.82 | $40.41 | 13500 |
| 2026-04-24 | 60.77 | $40.12 | 24829 |
| 2026-04-23 | 60.38 | $40.01 | 10100 |
| 2026-04-22 | 60.28 | $39.98 | 19200 |
| 2026-04-21 | 58.07 | $39.34 | 20304 |
| 2026-04-20 | 58.46 | $39.42 | 36400 |
| 2026-04-17 | 57.03 | $39.00 | 15000 |
| 2026-04-16 | 58.67 | $39.36 | 102900 |
| 2026-04-15 | 56.28 | $38.64 | 10928 |
| 2026-04-14 | 57.87 | $39.00 | 19548 |
| 2026-04-13 | 57.17 | $38.78 | 6600 |
| 2026-04-10 | 55.38 | $38.22 | 18500 |
| 2026-04-09 | 54.63 | $37.99 | 26100 |
| 2026-04-08 | 54.07 | $37.81 | 50300 |
| 2026-04-07 | 52.40 | $37.28 | 4143 |
| 2026-04-06 | 51.99 | $37.15 | 27046 |
| 2026-04-02 | 51.39 | $36.95 | 38619 |
| 2026-04-01 | 50.68 | $36.71 | 31000 |
| 2026-03-31 | 48.42 | $35.95 | 31936 |
| 2026-03-30 | 42.40 | $34.13 | 17422 |
| 2026-03-27 | 46.07 | $35.44 | 52030 |
| 2026-03-26 | 45.46 | $35.26 | 14934 |
| 2026-03-25 | 51.74 | $37.27 | 35436 |
| 2026-03-24 | 51.16 | $37.09 | 27700 |
| 2026-03-23 | 48.92 | $36.39 | 44100 |
| 2026-03-20 | 46.79 | $35.75 | 23300 |
| 2026-03-19 | 52.60 | $37.54 | 20237 |
| 2026-03-18 | 51.39 | $37.16 | 141526 |
| 2026-03-17 | 52.29 | $37.43 | 27349 |
| 2026-03-16 | 49.14 | $36.43 | 25500 |
| 2026-03-13 | 45.36 | $35.33 | 6300 |
| 2026-03-12 | 45.86 | $35.50 | 16000 |
| 2026-03-11 | 49.26 | $36.62 | 17400 |
| 2026-03-10 | 48.97 | $36.53 | 55906 |
| 2026-03-09 | 46.46 | $35.75 | 23532 |
| 2026-03-06 | 39.58 | $33.85 | 20400 |
| 2026-03-05 | 45.79 | $35.96 | 11700 |
| 2026-03-04 | 51.29 | $37.48 | 28900 |
| 2026-03-03 | 49.27 | $36.95 | 31900 |
| 2026-03-02 | 60.78 | $39.50 | 20700 |
| 2026-02-27 | 59.55 | $39.15 | 8723 |
| 2026-02-26 | 60.74 | $39.38 | 14800 |
| 2026-02-25 | 63.03 | $39.82 | 49580 |
| 2026-02-24 | 60.49 | $39.03 | 37624 |
| 2026-02-23 | 59.55 | $38.75 | 13000 |
| 2026-02-20 | 60.08 | $38.86 | 28223 |
| 2026-02-19 | 58.98 | $38.51 | 6900 |
| 2026-02-18 | 59.38 | $38.60 | 20100 |
| 2026-02-17 | 57.38 | $37.95 | 16730 |
| 2026-02-13 | 57.26 | $37.91 | 9200 |
| 2026-02-12 | 55.65 | $37.38 | 7431 |
| 2026-02-11 | 59.63 | $38.37 | 23100 |
| 2026-02-10 | 57.07 | $37.50 | 14038 |
| 2026-02-09 | 59.63 | $38.12 | 20410 |
| 2026-02-06 | 57.37 | $37.35 | 17702 |
| 2026-02-05 | 51.40 | $35.57 | 30113 |
| 2026-02-04 | 53.44 | $36.08 | 23129 |
| 2026-02-03 | 61.63 | $37.88 | 15900 |
| 2026-02-02 | 59.15 | $37.13 | 12000 |
| 2026-01-30 | 55.91 | $36.23 | 17216 |
| 2026-01-29 | 62.99 | $37.57 | 100505 |
| 2026-01-28 | 67.02 | $38.24 | 6800 |
| 2026-01-27 | 64.99 | $37.60 | 7116 |
| 2026-01-26 | 62.33 | $36.83 | 90723 |
| 2026-01-23 | 64.63 | $37.21 | 41000 |
| 2026-01-22 | 67.56 | $37.68 | 27800 |
| 2026-01-21 | 66.13 | $37.22 | 35800 |
| 2026-01-20 | 63.97 | $36.56 | 26002 |
| 2026-01-16 | 62.64 | $36.17 | 25207 |
| 2026-01-15 | 61.52 | $35.85 | 23107 |
| 2026-01-14 | 60.80 | $35.64 | 10314 |
| 2026-01-13 | 62.40 | $35.94 | 18526 |
| 2026-01-12 | 62.08 | $35.84 | 2300 |
| 2026-01-09 | 59.97 | $35.18 | 20214 |
| 2026-01-08 | 55.71 | $33.98 | 1500 |
| 2026-01-07 | 57.65 | $34.38 | 5343 |
| 2026-01-06 | 58.18 | $34.49 | 5628 |
| 2026-01-05 | 52.82 | $33.06 | 3428 |
| 2026-01-02 | 51.79 | $32.81 | 33900 |
| 2025-12-31 | 45.33 | $31.38 | 649 |
| 2025-12-30 | 46.53 | $31.67 | 25302 |
| 2025-12-29 | 47.27 | $31.85 | 4510 |
| 2025-12-26 | 54.64 | $33.46 | 500 |
| 2025-12-24 | 55.05 | $33.54 | 201 |
| 2025-12-23 | 54.45 | $33.39 | 1740 |
| 2025-12-22 | 54.10 | $33.30 | 4219 |
| 2025-12-19 | 52.87 | $32.98 | 6600 |
| 2025-12-18 | 47.42 | $31.67 | 5229 |
| 2025-12-17 | 44.92 | $31.13 | 2840 |
| 2025-12-16 | 48.48 | $32.01 | 20300 |
| 2025-12-15 | 48.82 | $32.09 | 21200 |
| 2025-12-12 | 50.05 | $32.39 | 31400 |
| 2025-12-11 | 56.86 | $33.89 | 18539 |
| 2025-12-10 | 55.20 | $33.46 | 900 |
| 2025-12-09 | 53.33 | $32.99 | 946 |
| 2025-12-08 | 53.65 | $33.06 | 527 |
| 2025-12-05 | 53.31 | $32.97 | 3600 |
| 2025-12-04 | 52.02 | $32.62 | 1500 |
| 2025-12-03 | 50.65 | $32.25 | 5027 |
| 2025-12-02 | 51.21 | $32.40 | 7000 |
| 2025-12-01 | 50.90 | $32.31 | 16000 |
| 2025-11-28 | 52.64 | $32.80 | 1101 |
| 2025-11-26 | 50.68 | $32.20 | 6800 |
| 2025-11-25 | 48.02 | $31.42 | 942 |
| 2025-11-24 | 46.88 | $31.09 | 3300 |
| 2025-11-21 | 40.52 | $29.41 | 29410 |
| 2025-11-20 | 39.37 | $29.13 | 51500 |
| 2025-11-19 | 45.07 | $31.06 | 3140 |
| 2025-11-18 | 43.16 | $30.59 | 8016 |
| 2025-11-17 | 45.13 | $31.21 | 4700 |
| 2025-11-14 | 46.62 | $31.67 | 7164 |
| 2025-11-13 | 46.47 | $31.63 | 265832 |
| 2025-11-12 | 55.03 | $34.02 | 1149 |
| 2025-11-11 | 55.03 | $34.02 | 1031 |
| 2025-11-10 | 59.45 | $35.09 | 219600 |
| 2025-11-07 | 55.66 | $33.89 | 6900 |
| 2025-11-06 | 54.68 | $33.60 | 15523 |
| 2025-11-05 | 59.43 | $34.71 | 9600 |
| 2025-11-04 | 55.82 | $33.61 | 14005 |
| 2025-11-03 | 64.73 | $35.40 | 15243 |
| 2025-10-31 | 63.55 | $35.02 | 15700 |
| 2025-10-30 | 61.44 | $34.36 | 11745 |
| 2025-10-29 | 66.68 | $35.30 | 37233 |
| 2025-10-28 | 62.07 | $33.89 | 23500 |
| 2025-10-27 | 61.60 | $33.76 | 24243 |
| 2025-10-24 | 60.47 | $33.44 | 67941 |
| 2025-10-23 | 54.85 | $32.02 | 21832 |
| 2025-10-22 | 49.46 | $30.90 | 10205 |
| 2025-10-21 | 55.78 | $32.02 | 3320 |
| 2025-10-20 | 60.36 | $32.72 | 16837 |
| 2025-10-17 | 58.66 | $32.35 | 5400 |
| 2025-10-16 | 61.51 | $32.77 | 18300 |
| 2025-10-15 | 61.99 | $32.84 | 4407 |
| 2025-10-14 | 61.00 | $32.60 | 22348 |
| 2025-10-13 | 64.30 | $33.10 | 5844 |
| 2025-10-10 | 57.01 | $31.45 | 2600 |
| 2025-10-09 | 68.05 | $32.83 | 3503 |
| 2025-10-08 | 69.63 | $33.00 | 3300 |
| 2025-10-07 | 67.11 | $32.41 | 7946 |
| 2025-10-06 | 70.69 | $32.79 | 10143 |
| 2025-10-03 | 69.97 | $32.61 | 9600 |
| 2025-10-02 | 70.99 | $32.72 | 16000 |
| 2025-10-01 | 68.63 | $32.12 | 8813 |
| 2025-09-30 | 67.15 | $31.77 | 2710 |
| 2025-09-29 | 65.48 | $31.39 | 14116 |
| 2025-09-26 | 62.56 | $30.78 | 710 |
| 2025-09-25 | 61.81 | $30.63 | 5203 |
| 2025-09-24 | 66.20 | $31.15 | 6600 |
| 2025-09-23 | 76.51 | $32.19 | 2900 |
| 2025-09-22 | 78.07 | $32.33 | 13203 |
| 2025-09-19 | 77.67 | $32.20 | 3222 |
| 2025-09-18 | 74.88 | $31.37 | 43800 |
| 2025-09-17 | 71.37 | $30.51 | 2700 |
| 2025-09-16 | 70.79 | $30.38 | 7330 |
| 2025-09-15 | 70.07 | $30.22 | 5822 |
| 2025-09-12 | 67.87 | $29.75 | 2800 |
| 2025-09-11 | 67.63 | $29.70 | 5300 |
| 2025-09-10 | 65.21 | $29.21 | 2815 |
| 2025-09-09 | 61.46 | $28.54 | 2400 |
| 2025-09-08 | 60.11 | $28.32 | 2100 |
| 2025-09-05 | 57.56 | $27.92 | 5027 |
| 2025-09-04 | 55.61 | $27.63 | 2600 |
| 2025-09-03 | 51.83 | $27.11 | 6216 |
| 2025-09-02 | 53.07 | $27.26 | 27200 |
| 2025-08-29 | 54.13 | $27.39 | 5700 |
| 2025-08-28 | 60.52 | $28.11 | 3800 |
| 2025-08-27 | 56.60 | $27.53 | 2921 |
| 2025-08-26 | 58.02 | $27.68 | 6525 |
| 2025-08-25 | 54.56 | $27.20 | 6500 |
| 2025-08-22 | 53.43 | $27.05 | 2800 |
| 2025-08-21 | 48.53 | $26.45 | 4400 |
| 2025-08-20 | 47.39 | $26.32 | 2144 |
| 2025-08-19 | 47.78 | $26.37 | 1000 |
| 2025-08-18 | 58.02 | $27.51 | 515 |
| 2025-08-15 | 55.89 | $27.24 | 600 |
| 2025-08-14 | 58.50 | $27.49 | 11134 |
| 2025-08-13 | 63.57 | $27.94 | 6600 |
| 2025-08-12 | 66.62 | $28.19 | 2502 |
| 2025-08-11 | 60.07 | $27.29 | 5818 |
| 2025-08-08 | 61.99 | $27.44 | 4000 |
| 2025-08-07 | 61.45 | $27.37 | 3100 |
| 2025-08-06 | 64.34 | $27.60 | 2846 |
| 2025-08-05 | 64.47 | $27.61 | 6242 |
| 2025-08-04 | 64.33 | $27.59 | 6400 |
| 2025-08-01 | 58.47 | $26.79 | 3400 |
| 2025-07-31 | 67.27 | $27.46 | 2900 |
| 2025-07-30 | 66.04 | $27.29 | 4909 |
| 2025-07-29 | 61.68 | $26.75 | 13500 |
| 2025-07-28 | 64.90 | $26.97 | 1619 |
| 2025-07-25 | 64.42 | $26.91 | 1549 |
| 2025-07-24 | 63.95 | $26.85 | 1200 |
| 2025-07-23 | 63.03 | $26.73 | 5900 |
| 2025-07-22 | 57.88 | $26.13 | 1445 |
| 2025-07-21 | 60.97 | $26.36 | 2400 |
| 2025-07-18 | 66.23 | $26.72 | 13011 |
| 2025-07-17 | 66.00 | $26.69 | 5400 |
| 2025-07-16 | 65.01 | $26.56 | 6013 |
| 2025-07-15 | 62.62 | $26.26 | 947 |
| 2025-07-14 | 63.44 | $26.32 | 9900 |
| 2025-07-11 | 57.52 | $25.65 | 5742 |
| 2025-07-10 | 58.19 | $25.70 | 200 |
| 2025-07-09 | 59.50 | $25.80 | 1000 |
| 2025-07-08 | 57.01 | $25.53 | 1347 |
| 2025-07-07 | 62.41 | $25.93 | 1701 |
| 2025-07-03 | 61.90 | $25.87 | 515 |
| 2025-07-02 | 58.67 | $25.51 | 4500 |
| 2025-07-01 | 56.85 | $25.32 | 10400 |
| 2025-06-30 | 63.29 | $25.78 | 182349 |
| 2025-06-27 | 60.81 | $25.51 | 28822 |
| 2025-06-26 | 59.76 | $25.40 | 4519 |
| 2025-06-25 | 56.97 | $25.12 | 200 |
| 2025-06-24 | 59.93 | $25.33 | 8000 |
| 2025-06-23 | 56.67 | $25.01 | 100 |
| 2025-06-20 | 58.80 | $25.16 | 1834 |
| 2025-06-18 | 58.94 | $25.17 | 711 |
| 2025-06-17 | 57.79 | $25.05 | 1047 |
| 2025-06-16 | 58.18 | $25.08 | 200 |
| 2025-06-13 | 55.14 | $24.76 | 600 |
| 2025-06-12 | 56.73 | $24.89 | 300 |
| 2025-06-11 | 56.85 | $24.90 | 4300 |
| 2025-06-10 | 55.05 | $24.70 | 1000 |
| 2025-06-09 | 58.17 | $24.97 | 900 |
| 2025-06-06 | 60.33 | $25.15 | 1100 |
| 2025-06-05 | 59.29 | $25.02 | 3100 |
| 2025-06-04 | 59.41 | $25.03 | 5648 |
| 2025-06-03 | 59.41 | $25.03 | 3700 |
| 2025-06-02 | 58.18 | $24.86 | 2700 |
| 2025-05-30 | 57.01 | $24.70 | 319 |
| 2025-05-29 | 54.53 | $24.37 | 20321 |
| 2025-05-28 | 56.40 | $24.57 | 700 |
| 2025-05-27 | 57.63 | $24.70 | 3300 |
| 2025-05-23 | 55.51 | $24.40 | 5042 |
| 2025-05-22 | 55.08 | $24.34 | 1300 |
| 2025-05-21 | 53.82 | $24.16 | 548 |
| 2025-05-20 | 57.03 | $24.54 | 815 |
| 2025-05-19 | 57.81 | $24.63 | 2200 |
| 2025-05-16 | 57.63 | $24.60 | 1000 |
| 2025-05-15 | 55.75 | $24.29 | 4200 |
| 2025-05-14 | 55.50 | $24.25 | 10000 |
| 2025-05-13 | 54.68 | $24.11 | 5835 |
| 2025-05-12 | 52.34 | $23.72 | 1200 |
| 2025-05-09 | 50.92 | $23.49 | 2800 |
| 2025-05-08 | 51.62 | $23.60 | 200 |
| 2025-05-07 | 49.65 | $23.27 | 1935 |
| 2025-05-06 | 49.06 | $23.17 | 4325 |
| 2025-05-05 | 49.06 | $23.17 | 8300 |
| 2025-05-02 | 49.21 | $23.20 | 2605 |
| 2025-05-01 | 46.60 | $22.72 | 1200 |
| 2025-04-30 | 46.49 | $22.70 | 2100 |
| 2025-04-29 | 47.23 | $22.86 | 1806 |
| 2025-04-28 | 46.58 | $22.73 | 4900 |
| 2025-04-25 | 46.04 | $22.62 | 1900 |
| 2025-04-24 | 44.76 | $22.35 | 348 |
| 2025-04-23 | 42.89 | $21.96 | 523 |
| 2025-04-22 | 40.54 | $21.48 | 1521 |
| 2025-04-21 | 37.74 | $20.93 | 443 |
| 2025-04-17 | 39.21 | $21.39 | 6908 |
| 2025-04-16 | 38.52 | $21.25 | 7100 |
| 2025-04-15 | 39.40 | $21.54 | 7200 |
| 2025-04-14 | 38.62 | $21.37 | 1603 |
| 2025-04-11 | 38.22 | $21.28 | 7748 |
| 2025-04-10 | 36.83 | $20.96 | 2700 |
| 2025-04-09 | 38.20 | $21.50 | 6925 |
| 2025-04-08 | 32.91 | $20.30 | 6343 |
| 2025-04-07 | 33.55 | $20.58 | 168211 |
| 2025-04-04 | 32.35 | $20.31 | 37905 |
| 2025-04-03 | 36.79 | $22.21 | 3100 |
| 2025-04-02 | 40.55 | $23.56 | 11700 |
| 2025-04-01 | 39.01 | $23.21 | 65446 |
| 2025-03-31 | 37.61 | $22.89 | 4100 |
| 2025-03-28 | 38.16 | $23.10 | 1817 |
| 2025-03-27 | 39.94 | $23.78 | 5500 |
| 2025-03-26 | 42.28 | $24.63 | 2577 |
| 2025-03-25 | 45.10 | $25.58 | 2300 |
| 2025-03-24 | 44.88 | $25.52 | 62425 |
| 2025-03-21 | 39.67 | $24.16 | 2125 |
| 2025-03-20 | 38.33 | $23.83 | 51837 |
| 2025-03-19 | 38.60 | $23.94 | 4100 |
| 2025-03-18 | 34.77 | $22.98 | 56309 |
| 2025-03-17 | 37.16 | $24.02 | 34600 |
| 2025-03-14 | 35.75 | $23.67 | 6700 |
| 2025-03-13 | 29.98 | $22.32 | 7208 |
| 2025-03-12 | 31.83 | $23.24 | 15933 |
| 2025-03-11 | 28.42 | $22.49 | 5700 |
| 2025-03-10 | 26.07 | $21.99 | 5239 |
| 2025-03-07 | 30.10 | $24.14 | 3800 |
| 2025-03-06 | 30.52 | $24.34 | 3806 |
| 2025-03-05 | 35.30 | $26.40 | 3600 |
| 2025-03-04 | 33.18 | $25.96 | 6100 |
| 2025-03-03 | 34.50 | $26.50 | 5805 |
| 2025-02-28 | 37.55 | $27.66 | 18224 |
| 2025-02-27 | 36.07 | $27.34 | 5400 |
| 2025-02-26 | 40.27 | $28.82 | 40232 |
| 2025-02-25 | 36.06 | $27.94 | 32900 |
| 2025-02-24 | 39.26 | $29.01 | 5644 |
| 2025-02-21 | 41.65 | $29.74 | 16200 |
| 2025-02-20 | 48.90 | $31.61 | 7828 |
| 2025-02-19 | 54.76 | $32.82 | 17215 |
| 2025-02-18 | 60.13 | $33.77 | 75539 |
| 2025-02-14 | 59.74 | $33.67 | 7704 |
| 2025-02-13 | 59.24 | $33.54 | 43800 |
| 2025-02-12 | 55.36 | $32.58 | 6719 |
| 2025-02-11 | 53.29 | $32.11 | 19600 |
| 2025-02-10 | 61.20 | $33.49 | 9400 |
| 2025-02-07 | 58.67 | $32.89 | 37100 |
| 2025-02-06 | 57.93 | $32.72 | 6500 |
| 2025-02-05 | 58.16 | $32.76 | 7344 |
| 2025-02-04 | 56.41 | $32.34 | 6400 |
| 2025-02-03 | 52.76 | $31.52 | 36500 |
| 2025-01-31 | 53.22 | $31.61 | 2422 |
| 2025-01-30 | 53.82 | $31.73 | 4600 |
| 2025-01-29 | 51.25 | $31.14 | 2010 |
| 2025-01-28 | 49.62 | $30.78 | 1718 |
| 2025-01-27 | 47.01 | $30.22 | 4943 |
| 2025-01-24 | 54.27 | $31.74 | 7200 |
| 2025-01-23 | 54.18 | $31.72 | 7100 |
| 2025-01-22 | 52.97 | $31.44 | 9801 |
| 2025-01-21 | 53.16 | $31.48 | 3900 |
| 2025-01-17 | 48.01 | $30.32 | 1900 |
| 2025-01-16 | 46.81 | $30.07 | 3844 |
| 2025-01-15 | 45.28 | $29.75 | 11732 |
| 2025-01-14 | 38.13 | $28.40 | 2021 |
| 2025-01-13 | 35.02 | $27.88 | 2700 |
| 2025-01-10 | 37.57 | $28.62 | 5500 |
| 2025-01-08 | 39.38 | $29.11 | 5417 |
| 2025-01-07 | 42.29 | $29.85 | 18300 |
| 2025-01-06 | 44.49 | $30.37 | 1131 |
| 2025-01-03 | 42.52 | $30.01 | 6100 |
| 2025-01-02 | 36.67 | $29.02 | 3921 |
| 2024-12-31 | 35.08 | $28.77 | 2100 |
| 2024-12-30 | 35.90 | $29.01 | 11000 |
| 2024-12-27 | 37.68 | $29.52 | 3622 |
| 2024-12-26 | 40.12 | $30.18 | 4700 |
| 2024-12-24 | 39.95 | $30.15 | 2900 |
| 2024-12-23 | 37.45 | $29.70 | 58743 |
| 2024-12-20 | 37.92 | $29.84 | 2245 |
| 2024-12-19 | 33.23 | $29.01 | 1230 |
| 2024-12-18 | 33.26 | $29.02 | 25900 |
| 2024-12-17 | 39.38 | $30.91 | 103410 |
| 2024-12-16 | 58.61 | $34.46 | 9600 |
| 2024-12-13 | 55.78 | $33.97 | 1200 |
| 2024-12-12 | 55.49 | $33.92 | 19700 |
| 2024-12-11 | 58.30 | $34.30 | 2437 |
| 2024-12-10 | 54.24 | $33.60 | 30200 |
| 2024-12-09 | 57.42 | $34.02 | 10603 |
| 2024-12-06 | 71.59 | $35.51 | 1448 |
| 2024-12-05 | 70.33 | $35.24 | 1400 |
| 2024-12-04 | 72.48 | $35.43 | 3216 |
| 2024-12-03 | 71.34 | $35.17 | 30500 |
| 2024-12-02 | 69.64 | $34.80 | 1900 |
| 2024-11-29 | 73.80 | $35.17 | 1102 |
| 2024-11-27 | 73.01 | $34.98 | 1700 |
| 2024-11-26 | 74.12 | $35.08 | 8800 |
| 2024-11-25 | 73.11 | $34.82 | 3221 |
| 2024-11-22 | 74.82 | $34.98 | 3749 |
| 2024-11-21 | 72.24 | $34.31 | 12600 |
| 2024-11-20 | 70.66 | $33.94 | 901 |
| 2024-11-19 | 70.32 | $33.86 | 901 |
| 2024-11-18 | 66.73 | $33.09 | 30547 |
| 2024-11-15 | 66.07 | $32.96 | 1102 |
| 2024-11-14 | 66.84 | $33.04 | 1200 |
| 2024-11-13 | 74.04 | $33.74 | 824 |
| 2024-11-12 | 76.50 | $33.96 | 2430 |
| 2024-11-11 | 79.59 | $34.23 | 5900 |
| 2024-11-08 | 78.55 | $33.89 | 2635 |
| 2024-11-07 | 74.34 | $32.73 | 3620 |
| 2024-11-06 | 71.75 | $32.16 | 15200 |
| 2024-11-05 | 62.38 | $30.68 | 300 |
| 2024-11-04 | 53.08 | $29.75 | 10741 |
| 2024-11-01 | 53.49 | $29.78 | 15918 |
| 2024-10-31 | 55.92 | $29.96 | 3000 |
| 2024-10-30 | 60.73 | $30.29 | 120 |
| 2024-10-29 | 61.95 | $30.37 | 100 |
| 2024-10-28 | 61.49 | $30.32 | 434 |
| 2024-10-25 | 58.11 | $29.97 | 1100 |
| 2024-10-24 | 61.17 | $30.18 | 2617 |
| 2024-10-23 | 62.21 | $30.25 | 2034 |
| 2024-10-22 | 64.74 | $30.42 | 1200 |
| 2024-10-21 | 64.25 | $30.36 | 1802 |
| 2024-10-18 | 64.68 | $30.39 | 34214 |
| 2024-10-17 | 64.81 | $30.40 | 1808 |
| 2024-10-16 | 67.09 | $30.57 | 800 |
| 2024-10-15 | 64.96 | $30.26 | 700 |
| 2024-10-14 | 65.22 | $30.28 | 349 |
| 2024-10-11 | 64.89 | $30.23 | 600 |
| 2024-10-10 | 61.84 | $29.79 | 300 |
| 2024-10-09 | 63.02 | $29.89 | 8339 |
| 2024-10-08 | 62.47 | $29.81 | 125 |
| 2024-10-07 | 58.64 | $29.28 | 2604 |
| 2024-10-04 | 61.93 | $29.57 | 1700 |
| 2024-10-03 | 58.82 | $29.16 | 17200 |
| 2024-10-02 | 59.50 | $29.22 | 2300 |
| 2024-10-01 | 59.20 | $29.18 | 7700 |
| 2024-09-30 | 60.14 | $29.27 | 733 |
| 2024-09-27 | 58.10 | $28.98 | 21200 |
| 2024-09-26 | 58.69 | $29.04 | 600 |
| 2024-09-25 | 61.15 | $29.29 | 135 |
| 2024-09-24 | 61.64 | $29.34 | 301 |
| 2024-09-23 | 61.64 | $29.34 | 708 |
| 2024-09-20 | 60.38 | $29.12 | 500 |
| 2024-09-19 | 59.87 | $29.03 | 2238 |
| 2024-09-18 | 56.54 | $28.47 | 100 |
| 2024-09-17 | 55.54 | $28.31 | 821 |
| 2024-09-16 | 55.30 | $28.27 | 300 |
| 2024-09-13 | 54.04 | $28.06 | 1831 |
| 2024-09-12 | 51.64 | $27.67 | 10500 |
| 2024-09-11 | 48.56 | $27.20 | 6200 |
| 2024-09-10 | 45.76 | $26.80 | 1700 |
| 2024-09-09 | 46.42 | $26.91 | 2200 |
| 2024-09-06 | 44.85 | $26.68 | 10600 |
| 2024-09-05 | 48.12 | $27.24 | 1700 |
| 2024-09-04 | 49.41 | $27.45 | 1100 |
| 2024-09-03 | 48.79 | $27.35 | 714 |
| 2024-08-30 | 58.34 | $28.76 | 506 |
| 2024-08-29 | 56.20 | $28.39 | 1300 |
| 2024-08-28 | 56.09 | $28.37 | 2300 |
| 2024-08-27 | 58.90 | $28.75 | 1020 |
| 2024-08-26 | 59.42 | $28.82 | 900 |
| 2024-08-23 | 60.58 | $28.98 | 10800 |
| 2024-08-22 | 55.74 | $28.04 | 515 |
| 2024-08-21 | 56.94 | $28.21 | 100 |
| 2024-08-20 | 54.19 | $27.71 | 800 |
| 2024-08-19 | 56.45 | $28.04 | 1700 |
| 2024-08-16 | 54.19 | $27.63 | 3600 |
| 2024-08-15 | 52.89 | $27.40 | 500 |
| 2024-08-14 | 50.32 | $26.96 | 537 |
| 2024-08-13 | 49.73 | $26.86 | 2400 |
| 2024-08-12 | 47.10 | $26.42 | 3004 |
| 2024-08-09 | 46.92 | $26.39 | 723 |
| 2024-08-08 | 45.32 | $26.12 | 500 |
| 2024-08-07 | 37.77 | $24.97 | 542 |
| 2024-08-06 | 39.67 | $25.39 | 2700 |
| 2024-08-05 | 34.61 | $24.71 | 1079 |
| 2024-08-02 | 37.61 | $25.39 | 28300 |
| 2024-08-01 | 44.57 | $26.68 | 830 |
| 2024-07-31 | 47.48 | $27.13 | 445 |
| 2024-07-30 | 40.04 | $26.23 | 400 |
| 2024-07-29 | 43.20 | $26.72 | 500 |
| 2024-07-26 | 44.15 | $26.86 | 737 |
| 2024-07-25 | 39.37 | $26.33 | 3533 |
| 2024-07-24 | 38.99 | $26.29 | 29900 |
| 2024-07-23 | 46.50 | $27.39 | 1323 |
| 2024-07-22 | 44.75 | $27.20 | 5040 |
| 2024-07-19 | 40.59 | $26.77 | 200 |
| 2024-07-18 | 39.48 | $26.66 | 600 |
| 2024-07-17 | 41.07 | $26.90 | 19038 |
| 2024-07-16 | 54.53 | $28.45 | 300 |
| 2024-07-15 | 53.41 | $28.33 | 4943 |
| 2024-07-12 | 51.80 | $28.16 | 3613 |
| 2024-07-11 | 50.96 | $28.07 | 3500 |
| 2024-07-10 | 51.34 | $28.11 | 12600 |
| 2024-07-09 | 50.55 | $28.02 | 11078 |
| 2024-07-08 | 50.55 | $28.02 | 11200 |
| 2024-07-05 | 49.39 | $27.88 | 932 |
| 2024-07-03 | 49.94 | $27.95 | 4115 |
| 2024-07-02 | 48.05 | $27.71 | 2012 |
| 2024-07-01 | 48.56 | $27.78 | 62229 |
| 2024-06-28 | 47.57 | $27.65 | 525 |
| 2024-06-27 | 50.46 | $28.06 | 1110 |
| 2024-06-26 | 49.25 | $27.89 | 4043 |
| 2024-06-25 | 50.85 | $28.12 | 2540 |
| 2024-06-24 | 48.06 | $27.72 | 1005 |
| 2024-06-21 | 51.02 | $28.15 | 5207 |
| 2024-06-20 | 52.37 | $28.34 | 4400 |
| 2024-06-18 | 55.62 | $28.78 | 6403 |
| 2024-06-17 | 52.97 | $28.36 | 1425 |
| 2024-06-14 | 51.13 | $28.08 | 5525 |
| 2024-06-13 | 54.23 | $28.51 | 828 |
| 2024-06-12 | 53.92 | $28.46 | 1300 |
| 2024-06-11 | 51.30 | $28.04 | 9700 |
| 2024-06-10 | 53.01 | $28.29 | 1902 |
| 2024-06-07 | 49.97 | $27.81 | 300 |
| 2024-06-06 | 52.81 | $28.23 | 79014 |
| 2024-06-05 | 56.12 | $28.69 | 8600 |
| 2024-06-04 | 50.83 | $27.86 | 2819 |
| 2024-06-03 | 53.64 | $28.24 | 5136 |
| 2024-05-31 | 54.78 | $28.39 | 1800 |
| 2024-05-30 | 58.80 | $28.90 | 7900 |
| 2024-05-29 | 60.62 | $29.12 | 435 |
| 2024-05-28 | 61.78 | $29.26 | 4800 |
| 2024-05-24 | 60.86 | $29.08 | 3500 |
| 2024-05-23 | 55.60 | $28.14 | 800 |
| 2024-05-22 | 55.83 | $28.17 | 709 |
| 2024-05-21 | 59.53 | $28.65 | 549 |
| 2024-05-20 | 58.94 | $28.54 | 1636 |
| 2024-05-17 | 56.87 | $28.16 | 2100 |
| 2024-05-16 | 56.48 | $28.09 | 708 |
| 2024-05-15 | 61.71 | $28.79 | 800 |
| 2024-05-14 | 56.02 | $27.76 | 4600 |
| 2024-05-13 | 53.33 | $27.34 | 330 |
| 2024-05-10 | 55.48 | $27.62 | 1026 |
| 2024-05-09 | 56.01 | $27.69 | 220 |
| 2024-05-08 | 54.40 | $27.42 | 13729 |
| 2024-05-07 | 54.47 | $27.43 | 3329 |
| 2024-05-06 | 55.56 | $27.59 | 2900 |
| 2024-05-03 | 51.66 | $26.91 | 1120 |
| 2024-05-02 | 48.56 | $26.42 | 7214 |
| 2024-05-01 | 45.30 | $25.94 | 42728 |
| 2024-04-30 | 47.50 | $26.31 | 2315 |
| 2024-04-29 | 52.20 | $27.03 | 700 |
| 2024-04-26 | 51.05 | $26.85 | 300 |
| 2024-04-25 | 47.59 | $26.33 | 3200 |
| 2024-04-24 | 46.13 | $26.12 | 1008 |
| 2024-04-23 | 46.84 | $26.24 | 1947 |
| 2024-04-22 | 40.63 | $25.38 | 300 |
| 2024-04-19 | 36.36 | $24.86 | 25800 |
| 2024-04-18 | 40.69 | $25.67 | 31638 |
| 2024-04-17 | 42.60 | $25.99 | 4907 |
| 2024-04-16 | 44.77 | $26.34 | 919 |
| 2024-04-15 | 44.23 | $26.27 | 500 |
| 2024-04-12 | 48.49 | $26.93 | 400 |
| 2024-04-11 | 53.53 | $27.61 | 1015 |
| 2024-04-10 | 50.97 | $27.25 | 49836 |
| 2024-04-09 | 50.54 | $27.19 | 1118 |
| 2024-04-08 | 54.82 | $27.75 | 600 |
| 2024-04-05 | 54.82 | $27.75 | 800 |
| 2024-04-04 | 52.28 | $27.36 | 49441 |
| 2024-04-03 | 57.14 | $27.98 | 31500 |
| 2024-04-02 | 54.55 | $27.58 | 11200 |
| 2024-04-01 | 59.31 | $28.14 | 1200 |
| 2024-03-28 | 61.12 | $28.34 | 414 |
| 2024-03-27 | 62.12 | $28.45 | 3705 |
| 2024-03-26 | 63.27 | $28.58 | 1949 |
| 2024-03-25 | 64.31 | $28.70 | 11300 |
| 2024-03-22 | 61.11 | $28.07 | 200 |
| 2024-03-21 | 62.37 | $28.22 | 500 |
| 2024-03-20 | 59.56 | $27.69 | 126 |
| 2024-03-19 | 54.56 | $26.87 | 800 |
| 2024-03-18 | 57.01 | $27.17 | 2300 |
| 2024-03-15 | 59.11 | $27.42 | 100 |
| 2024-03-14 | 59.78 | $27.50 | 106 |
| 2024-03-13 | 63.27 | $27.91 | 200 |
| 2024-03-12 | 62.25 | $27.71 | 100 |
| 2024-03-11 | 58.16 | $26.97 | 507 |
| 2024-03-08 | 63.16 | $27.54 | 100 |
| 2024-03-07 | 64.84 | $27.72 | 3100 |
| 2024-03-06 | 63.67 | $27.49 | 16300 |
| 2024-03-05 | 59.31 | $26.71 | 300 |
| 2024-03-04 | 68.06 | $27.59 | 100 |
| 2024-03-01 | 64.05 | $26.89 | 100 |
| 2024-02-29 | 62.65 | $26.67 | 100 |
| 2024-02-28 | 61.02 | $26.42 | 100 |
| 2024-02-27 | 61.43 | $26.46 | 2300 |
| 2024-02-26 | 61.12 | $26.41 | 100 |
| 2024-02-23 | 58.85 | $26.05 | 100 |
| 2024-02-22 | 58.02 | $25.92 | 420 |
| 2024-02-21 | 51.02 | $24.96 | 3904 |
| 2024-02-20 | 57.57 | $25.65 | 519 |
| 2024-02-16 | 62.79 | $26.12 | 100 |
| 2024-02-15 | 64.93 | $26.30 | — |
| 2024-02-14 | 63.35 | $26.06 | 227 |
| 2024-02-13 | 59.67 | $25.55 | 738 |
| 2024-02-12 | 65.28 | $26.01 | 100 |
| 2024-02-09 | 68.33 | $26.24 | 140 |
| 2024-02-08 | 67.51 | $26.11 | 400 |
| 2024-02-07 | 64.36 | $25.64 | 1600 |
| 2024-02-06 | 61.25 | $25.23 | 700 |
| 2024-02-05 | 63.30 | $25.39 | 500 |
| 2024-02-02 | 63.15 | $25.37 | 45700 |
| 2024-02-01 | 59.21 | $24.86 | 632 |
| 2024-01-31 | 56.24 | $24.52 | 100 |
| 2024-01-30 | 63.61 | $25.09 | 112 |
| 2024-01-29 | 64.74 | $25.17 | 1400 |
| 2024-01-26 | 60.58 | $24.67 | 600 |
| 2024-01-25 | 60.85 | $24.69 | 302 |
| 2024-01-24 | 59.29 | $24.51 | 100 |
| 2024-01-23 | 62.87 | $24.78 | 1700 |
| 2024-01-22 | 66.11 | $25.01 | 100 |
| 2024-01-19 | 62.61 | $24.57 | 510 |
| 2024-01-18 | 57.92 | $24.07 | 517 |
| 2024-01-17 | 56.25 | $23.91 | 537 |
| 2024-01-16 | 57.89 | $24.03 | 100 |
| 2024-01-12 | 57.89 | $24.03 | 2228 |
| 2024-01-11 | 59.72 | $24.17 | 1930 |
| 2024-01-10 | 59.37 | $24.13 | 100 |
| 2024-01-09 | 57.26 | $23.89 | 200 |
| 2024-01-08 | 56.82 | $23.84 | 4404 |
| 2024-01-05 | 50.81 | $23.22 | 100 |
| 2024-01-04 | 49.74 | $23.12 | 1200 |
| 2024-01-03 | 50.05 | $23.15 | 100 |
| 2024-01-02 | 56.54 | $23.73 | 129217 |
| 2023-12-29 | 64.32 | $24.30 | 13927 |
| 2023-12-28 | 68.90 | $24.59 | 100 |
| 2023-12-27 | 69.07 | $24.60 | 100 |
| 2023-12-26 | 67.85 | $24.43 | 100 |
| 2023-12-22 | 66.76 | $24.28 | 4200 |
| 2023-12-21 | 66.25 | $24.21 | 100 |
| 2023-12-20 | 63.51 | $23.85 | 100 |
| 2023-12-19 | 70.77 | $24.33 | 946 |
| 2023-12-18 | 68.10 | $23.96 | 100 |
| 2023-12-15 | 65.60 | $23.65 | 100 |
| 2023-12-14 | 66.89 | $23.73 | 100 |
| 2023-12-13 | 68.15 | $23.81 | 326 |
| 2023-12-12 | 64.83 | $23.39 | 100 |
| 2023-12-11 | 64.32 | $23.33 | 12231 |
| 2023-12-08 | 63.83 | $23.27 | 200 |
| 2023-12-07 | 60.73 | $22.91 | 100 |
| 2023-12-06 | 59.35 | $22.76 | 13113 |
| 2023-12-05 | 64.20 | $23.10 | 42100 |
| 2023-12-04 | 66.17 | $23.23 | 2000 |
| 2023-12-01 | 65.08 | $23.09 | 159 |
| 2023-11-30 | 60.48 | $22.56 | 200 |
| 2023-11-29 | 60.10 | $22.52 | 2800 |
| 2023-11-28 | 59.37 | $22.44 | 100 |
| 2023-11-27 | 58.27 | $22.32 | 10000 |
| 2023-11-24 | 57.82 | $22.27 | 100 |
| 2023-11-22 | 57.47 | $22.23 | 327 |
| 2023-11-21 | 56.79 | $22.15 | 100 |
| 2023-11-20 | 59.27 | $22.37 | 100 |
| 2023-11-17 | 56.75 | $22.06 | 100 |
| 2023-11-16 | 54.86 | $21.84 | 100 |
| 2023-11-15 | 58.61 | $22.18 | 11002 |
| 2023-11-14 | 60.93 | $22.38 | 200 |
| 2023-11-13 | 55.95 | $21.78 | 2 |
| 2023-11-10 | 56.30 | $21.81 | — |
| 2023-11-09 | 52.14 | $21.36 | — |
| 2023-11-08 | 53.87 | $21.52 | — |
| 2023-11-07 | 53.87 | $21.52 | — |
| 2023-11-06 | 53.17 | $21.44 | 100 |
| 2023-11-03 | 53.75 | $21.50 | — |
| 2023-11-02 | 49.65 | $21.03 | — |
| 2023-11-01 | 44.15 | $20.48 | — |
| 2023-10-31 | 39.83 | $20.10 | 145 |
| 2023-10-30 | 39.24 | $20.05 | — |
| 2023-10-27 | 36.41 | $19.81 | 17834 |
| 2023-10-26 | 38.39 | $20.09 | 300 |
| 2023-10-25 | 37.59 | $20.02 | 32300 |
| 2023-10-24 | 42.75 | $20.70 | 6800 |
| 2023-10-23 | 40.11 | $20.47 | 1918 |
| 2023-10-20 | 40.34 | $20.50 | 12100 |
| 2023-10-19 | 43.09 | $20.85 | — |
| 2023-10-18 | 45.44 | $21.13 | — |
| 2023-10-17 | 50.82 | $21.70 | 300 |
| 2023-10-16 | 49.32 | $21.55 | 100 |
| 2023-10-13 | 45.65 | $21.20 | 100 |
| 2023-10-12 | 49.23 | $21.57 | 111 |
| 2023-10-11 | 53.30 | $21.95 | 300 |
| 2023-10-10 | 51.39 | $21.76 | 4000 |
| 2023-10-09 | 48.55 | $21.49 | 77 |
| 2023-10-06 | 46.22 | $21.28 | 100 |
| 2023-10-05 | 41.82 | $20.91 | 4 |
| 2023-10-04 | 42.63 | $21.00 | — |
| 2023-10-03 | 39.03 | $20.71 | 4100 |
| 2023-10-02 | 45.70 | $21.42 | 500 |
| 2023-09-29 | 46.65 | $21.51 | 100 |
| 2023-09-28 | 47.39 | $21.58 | 3900 |
| 2023-09-27 | 41.51 | $21.11 | 136 |
| 2023-09-26 | 37.72 | $20.84 | — |
| 2023-09-25 | 40.89 | $21.18 | 100 |
| 2023-09-22 | 39.18 | $21.06 | — |
| 2023-09-21 | 39.27 | $21.07 | 700 |
| 2023-09-20 | 45.09 | $21.66 | 2311 |
| 2023-09-19 | 48.70 | $21.97 | 1300 |
| 2023-09-18 | 49.67 | $22.05 | 1001 |
| 2023-09-15 | 48.94 | $21.99 | — |
| 2023-09-14 | 53.88 | $22.39 | 5800 |
| 2023-09-13 | 50.82 | $22.13 | 4503 |
| 2023-09-12 | 53.13 | $22.31 | 18800 |
| 2023-09-11 | 56.39 | $22.55 | 100 |
| 2023-09-08 | 54.05 | $22.34 | 100 |
| 2023-09-07 | 54.85 | $22.40 | 65100 |
| 2023-09-06 | 54.21 | $22.34 | 100 |
| 2023-09-05 | 54.58 | $22.37 | 100 |
| 2023-09-01 | 59.74 | $22.77 | 100 |
| 2023-08-31 | 58.72 | $22.66 | 100 |
| 2023-08-30 | 57.70 | $22.55 | 700 |
| 2023-08-29 | 55.52 | $22.32 | 113100 |
| 2023-08-28 | 49.99 | $21.80 | 115000 |
| 2023-08-25 | 47.36 | $21.58 | 120900 |
| 2023-08-24 | 46.13 | $21.48 | 100 |
| 2023-08-23 | 50.48 | $21.87 | 7000 |
| 2023-08-22 | 45.61 | $21.48 | 100 |
| 2023-08-21 | 46.17 | $21.53 | 400 |
| 2023-08-18 | 41.88 | $21.21 | — |
| 2023-08-17 | 40.33 | $21.10 | 200 |
| 2023-08-16 | 46.80 | $21.70 | — |
| 2023-08-15 | 50.52 | $21.99 | 2400 |
| 2023-08-14 | 53.75 | $22.22 | — |
| 2023-08-11 | 49.78 | $21.92 | 100 |
| 2023-08-10 | 51.31 | $22.03 | 100 |
| 2023-08-09 | 48.43 | $21.82 | 100 |
| 2023-08-08 | 56.44 | $22.35 | 100 |
| 2023-08-07 | 60.37 | $22.57 | 200 |
| 2023-08-04 | 57.56 | $22.35 | 904 |
| 2023-08-03 | 57.56 | $22.35 | — |
| 2023-08-02 | 59.82 | $22.48 | 300 |
| 2023-08-01 | 63.09 | $22.66 | 1417 |
| 2023-07-31 | 64.57 | $22.74 | 300 |
| 2023-07-28 | 63.02 | $22.59 | 400 |
| 2023-07-27 | 58.27 | $22.18 | 4400 |
| 2023-07-26 | 57.64 | $22.13 | 1900 |
| 2023-07-25 | 57.15 | $22.09 | 1223 |
| 2023-07-24 | 55.56 | $21.96 | 1824 |
| 2023-07-21 | 56.32 | $22.01 | 6800 |
| 2023-07-20 | 58.30 | $22.14 | 423 |
| 2023-07-19 | 67.11 | $22.65 | 2607 |
| 2023-07-18 | 67.11 | $22.65 | 1600 |
| 2023-07-17 | 65.35 | $22.46 | — |
| 2023-07-14 | 64.10 | $22.33 | 100 |
| 2023-07-13 | 67.67 | $22.53 | 200 |
| 2023-07-12 | 64.48 | $22.19 | 2000 |
| 2023-07-11 | 63.26 | $22.07 | 411 |
| 2023-07-10 | 61.71 | $21.92 | 100 |
| 2023-07-07 | 56.59 | $21.48 | 317 |
| 2023-07-06 | 54.62 | $21.33 | 5800 |
| 2023-07-05 | 61.30 | $21.71 | 335 |
| 2023-07-03 | 62.25 | $21.76 | — |
| 2023-06-30 | 63.37 | $21.82 | 109 |
| 2023-06-29 | 60.19 | $21.54 | 1100 |
| 2023-06-28 | 58.61 | $21.41 | 400 |
| 2023-06-27 | 57.37 | $21.31 | 536 |
| 2023-06-26 | 51.89 | $20.91 | 4200 |
| 2023-06-23 | 54.38 | $21.06 | 2000 |
| 2023-06-22 | 56.79 | $21.20 | 5346 |
| 2023-06-21 | 56.53 | $21.18 | 1248 |
| 2023-06-20 | 60.36 | $21.40 | 4206 |
| 2023-06-16 | 60.89 | $21.43 | 4837 |
| 2023-06-15 | 62.47 | $21.52 | 13700 |
| 2023-06-14 | 59.60 | $21.26 | 1005 |
| 2023-06-13 | 59.77 | $21.27 | 9215 |
| 2023-06-12 | 57.63 | $21.08 | 100 |
| 2023-06-09 | 54.08 | $20.79 | 100 |
| 2023-06-08 | 53.44 | $20.74 | 341 |
| 2023-06-07 | 51.66 | $20.60 | 200 |
| 2023-06-06 | 57.50 | $20.99 | — |
| 2023-06-05 | 56.04 | $20.87 | — |
| 2023-06-02 | 54.69 | $20.76 | — |
| 2023-06-01 | 49.32 | $20.36 | — |
| 2023-05-31 | 45.82 | $20.13 | — |
| 2023-05-30 | 47.73 | $20.27 | — |
| 2023-05-26 | 47.43 | $20.25 | — |
| 2023-05-25 | 45.21 | $20.10 | — |
| 2023-05-24 | 40.42 | $19.80 | — |
| 2023-05-23 | 41.11 | $19.86 | 2500 |
| 2023-05-22 | 46.44 | $20.29 | — |
| 2023-05-19 | 47.39 | $20.36 | — |
| 2023-05-18 | 48.89 | $20.47 | — |
| 2023-05-17 | 45.78 | $20.26 | — |
| 2023-05-16 | 43.46 | $20.11 | 4934 |
| 2023-05-15 | 46.90 | $20.38 | 100 |
| 2023-05-12 | 43.26 | $20.15 | — |
| 2023-05-11 | 44.01 | $20.21 | — |
| 2023-05-10 | 45.50 | $20.33 | — |
| 2023-05-09 | 47.68 | $20.50 | 800 |
| 2023-05-08 | 48.86 | $20.59 | 100 |
| 2023-05-05 | 47.21 | $20.47 | — |
| 2023-05-04 | 42.67 | $20.16 | — |
| 2023-05-03 | 45.55 | $20.40 | — |
| 2023-05-02 | 45.11 | $20.37 | 100 |
| 2023-05-01 | 46.91 | $20.52 | — |
| 2023-04-28 | 45.25 | $20.40 | — |
| 2023-04-27 | 43.28 | $20.26 | 100 |
| 2023-04-26 | 41.28 | $20.12 | 100 |
| 2023-04-25 | 42.40 | $20.23 | 200 |
| 2023-04-24 | 48.65 | $20.78 | — |
| 2023-04-21 | 49.41 | $20.84 | — |
| 2023-04-20 | 49.41 | $20.84 | — |
| 2023-04-19 | 51.08 | $20.98 | — |
| 2023-04-18 | 52.52 | $21.10 | — |
| 2023-04-17 | 50.30 | $20.90 | 100 |
| 2023-04-14 | 49.62 | $20.84 | 800 |
| 2023-04-13 | 50.16 | $20.89 | — |
| 2023-04-12 | 47.22 | $20.62 | 100 |
| 2023-04-11 | 49.37 | $20.83 | 100 |
| 2023-04-10 | 48.74 | $20.77 | 100 |
| 2023-04-06 | 46.07 | $20.52 | 1200 |
| 2023-04-05 | 46.35 | $20.55 | 3800 |
| 2023-04-04 | 50.87 | $21.02 | 100 |
| 2023-04-03 | 54.76 | $21.38 | 100 |
| 2023-03-31 | 54.87 | $21.39 | 400 |
| 2023-03-30 | 51.71 | $21.05 | 100 |
| 2023-03-29 | 51.24 | $21.00 | — |
| 2023-03-28 | 48.03 | $20.67 | 7925 |
| 2023-03-27 | 47.83 | $20.65 | — |
| 2023-03-24 | 46.08 | $20.47 | 200 |
| 2023-03-23 | 47.25 | $20.61 | — |
| 2023-03-22 | 46.32 | $20.51 | 100 |
| 2023-03-21 | 49.64 | $20.91 | — |
| 2023-03-20 | 45.76 | $20.49 | — |
| 2023-03-17 | 42.25 | $20.14 | 150000 |
| 2023-03-16 | 46.24 | $20.63 | — |
| 2023-03-15 | 40.34 | $20.09 | 707 |
| 2023-03-14 | 46.95 | $20.82 | 100 |
| 2023-03-13 | 42.40 | $20.45 | 200 |
| 2023-03-10 | 45.62 | $20.77 | 100 |
| 2023-03-09 | 51.80 | $21.30 | 709 |
| 2023-03-08 | 59.95 | $21.86 | 315 |
| 2023-03-07 | 59.52 | $21.82 | 300 |
| 2023-03-06 | 62.56 | $22.01 | 712 |
| 2023-03-03 | 65.24 | $22.17 | 100 |
| 2023-03-02 | 61.74 | $21.81 | 3500 |
| 2023-03-01 | 60.81 | $21.72 | 1641 |
| 2023-02-28 | 55.40 | $21.25 | — |
| 2023-02-27 | 52.06 | $21.00 | — |
| 2023-02-24 | 50.94 | $20.92 | 32500 |
| 2023-02-23 | 52.69 | $21.04 | 300 |
| 2023-02-22 | 52.30 | $21.01 | 812 |
| 2023-02-21 | 51.67 | $20.96 | 100 |
| 2023-02-17 | 57.43 | $21.36 | — |
| 2023-02-16 | 60.48 | $21.55 | 1314 |
| 2023-02-15 | 65.51 | $21.84 | 9100 |
| 2023-02-14 | 64.74 | $21.76 | 1400 |
| 2023-02-13 | 63.69 | $21.65 | 100 |
| 2023-02-10 | 60.29 | $21.32 | — |
| 2023-02-09 | 59.97 | $21.29 | 100 |
| 2023-02-08 | 61.55 | $21.39 | 105 |
| 2023-02-07 | 63.47 | $21.51 | 2814 |
| 2023-02-06 | 61.77 | $21.33 | — |
| 2023-02-03 | 64.13 | $21.48 | 22600 |
| 2023-02-02 | 64.60 | $21.51 | 1238 |
| 2023-02-01 | 66.13 | $21.61 | 501 |
| 2023-01-31 | 64.53 | $21.41 | 101 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.59
2026-07-31
Close Price
$36.02
Vol: 21606
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -60.59 | $36.02 | 21606 |
| 2026-07-30 | -69.21 | $35.67 | 17290 |
| 2026-07-29 | -99.23 | $32.37 | 59709 |
| 2026-07-28 | -91.92 | $33.68 | 56961 |
| 2026-07-27 | -87.80 | $36.02 | 18300 |
| 2026-07-24 | -80.71 | $36.74 | 21749 |
| 2026-07-23 | -62.37 | $38.90 | 9304 |
| 2026-07-22 | -62.47 | $38.89 | 13015 |
| 2026-07-21 | -61.92 | $38.95 | 9905 |
| 2026-07-20 | -85.61 | $36.50 | 28236 |
| 2026-07-17 | -86.03 | $36.45 | 9016 |
| 2026-07-16 | -98.89 | $36.03 | 47434 |
| 2026-07-15 | -86.50 | $38.40 | 42800 |
| 2026-07-14 | -77.37 | $39.79 | 6626 |
| 2026-07-13 | -91.42 | $38.53 | 33910 |
| 2026-07-10 | -75.70 | $39.94 | 5500 |
| 2026-07-09 | -69.45 | $40.50 | 6864 |
| 2026-07-08 | -81.83 | $39.39 | 12900 |
| 2026-07-07 | -90.64 | $38.60 | 59400 |
| 2026-07-06 | -79.95 | $40.67 | 14000 |
| 2026-07-02 | -93.27 | $39.66 | 53908 |
| 2026-07-01 | -70.35 | $43.10 | 15740 |
| 2026-06-30 | -42.47 | $44.84 | 16204 |
| 2026-06-29 | -58.81 | $43.82 | 22000 |
| 2026-06-26 | -72.60 | $42.96 | 37008 |
| 2026-06-25 | -38.46 | $45.09 | 11012 |
| 2026-06-24 | -56.73 | $43.95 | 10800 |
| 2026-06-23 | -41.03 | $44.93 | 28900 |
| 2026-06-22 | -12.82 | $46.69 | 17900 |
| 2026-06-18 | -27.88 | $45.75 | 21802 |
| 2026-06-17 | -46.31 | $44.60 | 7400 |
| 2026-06-16 | -47.18 | $44.39 | 12000 |
| 2026-06-15 | -28.77 | $45.60 | 28800 |
| 2026-06-12 | -39.12 | $44.92 | 97710 |
| 2026-06-11 | -50.84 | $44.15 | 16100 |
| 2026-06-10 | -78.54 | $42.33 | 6500 |
| 2026-06-09 | -70.78 | $42.84 | 12800 |
| 2026-06-08 | -52.97 | $44.01 | 8429 |
| 2026-06-05 | -68.19 | $43.01 | 42100 |
| 2026-06-04 | -19.79 | $46.19 | 47844 |
| 2026-06-03 | -6.09 | $47.09 | 28325 |
| 2026-06-02 | -8.44 | $46.67 | 16280 |
| 2026-06-01 | -31.53 | $45.22 | 15900 |
| 2026-05-29 | -40.61 | $44.65 | 15240 |
| 2026-05-28 | -36.03 | $44.84 | 7600 |
| 2026-05-27 | -14.19 | $44.99 | 48917 |
| 2026-05-26 | -6.63 | $45.38 | 29600 |
| 2026-05-22 | -24.89 | $44.14 | 108500 |
| 2026-05-21 | -26.22 | $44.05 | 29562 |
| 2026-05-20 | -42.12 | $42.97 | 16635 |
| 2026-05-19 | -51.55 | $42.33 | 12900 |
| 2026-05-18 | -52.87 | $42.24 | 19948 |
| 2026-05-15 | -28.67 | $43.82 | 16533 |
| 2026-05-14 | -13.26 | $44.87 | 18324 |
| 2026-05-13 | -12.71 | $44.91 | 22221 |
| 2026-05-12 | -15.04 | $44.69 | 42964 |
| 2026-05-11 | -1.98 | $45.68 | 43400 |
| 2026-05-08 | -7.43 | $43.61 | 49100 |
| 2026-05-07 | -29.22 | $42.29 | 9723 |
| 2026-05-06 | -4.79 | $43.74 | 28303 |
| 2026-05-05 | -5.95 | $43.65 | 32117 |
| 2026-05-04 | -16.74 | $42.51 | 21978 |
| 2026-05-01 | -25.43 | $41.89 | 111500 |
| 2026-04-30 | -0.18 | $41.42 | 18600 |
| 2026-04-29 | -8.58 | $40.03 | 40500 |
| 2026-04-28 | -17.99 | $39.39 | 4935 |
| 2026-04-27 | 0.00 | $40.41 | 13500 |
| 2026-04-24 | -4.04 | $40.12 | 24829 |
| 2026-04-23 | -5.75 | $40.01 | 10100 |
| 2026-04-22 | -0.33 | $39.98 | 19200 |
| 2026-04-21 | -4.60 | $39.34 | 20304 |
| 2026-04-20 | -1.62 | $39.42 | 36400 |
| 2026-04-17 | -7.85 | $39.00 | 15000 |
| 2026-04-16 | -0.55 | $39.36 | 102900 |
| 2026-04-15 | -10.15 | $38.64 | 10928 |
| 2026-04-14 | -3.26 | $39.00 | 19548 |
| 2026-04-13 | -1.63 | $38.78 | 6600 |
| 2026-04-10 | -6.15 | $38.22 | 18500 |
| 2026-04-09 | -6.26 | $37.99 | 26100 |
| 2026-04-08 | -6.99 | $37.81 | 50300 |
| 2026-04-07 | -13.51 | $37.28 | 4143 |
| 2026-04-06 | -14.22 | $37.15 | 27046 |
| 2026-04-02 | -18.60 | $36.95 | 38619 |
| 2026-04-01 | -23.85 | $36.71 | 31000 |
| 2026-03-31 | -42.00 | $35.95 | 31936 |
| 2026-03-30 | -80.81 | $34.13 | 17422 |
| 2026-03-27 | -64.98 | $35.44 | 52030 |
| 2026-03-26 | -78.01 | $35.26 | 14934 |
| 2026-03-25 | -56.23 | $37.27 | 35436 |
| 2026-03-24 | -58.18 | $37.09 | 27700 |
| 2026-03-23 | -65.76 | $36.39 | 44100 |
| 2026-03-20 | -72.70 | $35.75 | 23300 |
| 2026-03-19 | -53.30 | $37.54 | 20237 |
| 2026-03-18 | -57.42 | $37.16 | 141526 |
| 2026-03-17 | -54.50 | $37.43 | 27349 |
| 2026-03-16 | -65.33 | $36.43 | 25500 |
| 2026-03-13 | -77.25 | $35.33 | 6300 |
| 2026-03-12 | -75.41 | $35.50 | 16000 |
| 2026-03-11 | -63.27 | $36.62 | 17400 |
| 2026-03-10 | -64.25 | $36.53 | 55906 |
| 2026-03-09 | -72.70 | $35.75 | 23532 |
| 2026-03-06 | -100.00 | $33.85 | 20400 |
| 2026-03-05 | -87.13 | $35.96 | 11700 |
| 2026-03-04 | -66.76 | $37.48 | 28900 |
| 2026-03-03 | -73.86 | $36.95 | 31900 |
| 2026-03-02 | -39.68 | $39.50 | 20700 |
| 2026-02-27 | -44.37 | $39.15 | 8723 |
| 2026-02-26 | -15.77 | $39.38 | 14800 |
| 2026-02-25 | -7.31 | $39.82 | 49580 |
| 2026-02-24 | -7.57 | $39.03 | 37624 |
| 2026-02-23 | -9.20 | $38.75 | 13000 |
| 2026-02-20 | -6.54 | $38.86 | 28223 |
| 2026-02-19 | -14.60 | $38.51 | 6900 |
| 2026-02-18 | -12.41 | $38.60 | 20100 |
| 2026-02-17 | -24.36 | $37.95 | 16730 |
| 2026-02-13 | -25.38 | $37.91 | 9200 |
| 2026-02-12 | -38.97 | $37.38 | 7431 |
| 2026-02-11 | -13.37 | $38.37 | 23100 |
| 2026-02-10 | -35.73 | $37.50 | 14038 |
| 2026-02-09 | -19.79 | $38.12 | 20410 |
| 2026-02-06 | -38.12 | $37.35 | 17702 |
| 2026-02-05 | -65.35 | $35.57 | 30113 |
| 2026-02-04 | -55.32 | $36.08 | 23129 |
| 2026-02-03 | -18.10 | $37.88 | 15900 |
| 2026-02-02 | -28.81 | $37.13 | 12000 |
| 2026-01-30 | -38.61 | $36.23 | 17216 |
| 2026-01-29 | -17.53 | $37.57 | 100505 |
| 2026-01-28 | -8.63 | $38.24 | 6800 |
| 2026-01-27 | -17.13 | $37.60 | 7116 |
| 2026-01-26 | -27.36 | $36.83 | 90723 |
| 2026-01-23 | -10.55 | $37.21 | 41000 |
| 2026-01-22 | -3.36 | $37.68 | 27800 |
| 2026-01-21 | -2.17 | $37.22 | 35800 |
| 2026-01-20 | -1.70 | $36.56 | 26002 |
| 2026-01-16 | -4.94 | $36.17 | 25207 |
| 2026-01-15 | -10.78 | $35.85 | 23107 |
| 2026-01-14 | -11.22 | $35.64 | 10314 |
| 2026-01-13 | -5.32 | $35.94 | 18526 |
| 2026-01-12 | -0.21 | $35.84 | 2300 |
| 2026-01-09 | -0.49 | $35.18 | 20214 |
| 2026-01-08 | -15.43 | $33.98 | 1500 |
| 2026-01-07 | -3.56 | $34.38 | 5343 |
| 2026-01-06 | -0.30 | $34.49 | 5628 |
| 2026-01-05 | -31.32 | $33.06 | 3428 |
| 2026-01-02 | -40.21 | $32.81 | 33900 |
| 2025-12-31 | -91.10 | $31.38 | 649 |
| 2025-12-30 | -80.78 | $31.67 | 25302 |
| 2025-12-29 | -74.38 | $31.85 | 4510 |
| 2025-12-26 | -17.08 | $33.46 | 500 |
| 2025-12-24 | -14.23 | $33.54 | 201 |
| 2025-12-23 | -14.14 | $33.39 | 1740 |
| 2025-12-22 | -16.45 | $33.30 | 4219 |
| 2025-12-19 | -17.11 | $32.98 | 6600 |
| 2025-12-18 | -40.46 | $31.67 | 5229 |
| 2025-12-17 | -50.09 | $31.13 | 2840 |
| 2025-12-16 | -34.40 | $32.01 | 20300 |
| 2025-12-15 | -32.98 | $32.09 | 21200 |
| 2025-12-12 | -27.63 | $32.39 | 31400 |
| 2025-12-11 | -0.89 | $33.89 | 18539 |
| 2025-12-10 | -16.72 | $33.46 | 900 |
| 2025-12-09 | -25.32 | $32.99 | 946 |
| 2025-12-08 | -32.04 | $33.06 | 527 |
| 2025-12-05 | -33.33 | $32.97 | 3600 |
| 2025-12-04 | -38.36 | $32.62 | 1500 |
| 2025-12-03 | -43.68 | $32.25 | 5027 |
| 2025-12-02 | -41.52 | $32.40 | 7000 |
| 2025-12-01 | -44.65 | $32.31 | 16000 |
| 2025-11-28 | -37.83 | $32.80 | 1101 |
| 2025-11-26 | -46.18 | $32.20 | 6800 |
| 2025-11-25 | -57.02 | $31.42 | 942 |
| 2025-11-24 | -61.61 | $31.09 | 3300 |
| 2025-11-21 | -84.98 | $29.41 | 29410 |
| 2025-11-20 | -100.00 | $29.13 | 51500 |
| 2025-11-19 | -84.63 | $31.06 | 3140 |
| 2025-11-18 | -90.63 | $30.59 | 8016 |
| 2025-11-17 | -79.23 | $31.21 | 4700 |
| 2025-11-14 | -70.77 | $31.67 | 7164 |
| 2025-11-13 | -71.51 | $31.63 | 265832 |
| 2025-11-12 | -27.57 | $34.02 | 1149 |
| 2025-11-11 | -27.57 | $34.02 | 1031 |
| 2025-11-10 | -7.90 | $35.09 | 219600 |
| 2025-11-07 | -29.96 | $33.89 | 6900 |
| 2025-11-06 | -35.29 | $33.60 | 15523 |
| 2025-11-05 | -14.89 | $34.71 | 9600 |
| 2025-11-04 | -35.11 | $33.61 | 14005 |
| 2025-11-03 | -2.21 | $35.40 | 15243 |
| 2025-10-31 | -9.02 | $35.02 | 15700 |
| 2025-10-30 | -21.18 | $34.36 | 11745 |
| 2025-10-29 | -3.87 | $35.30 | 37233 |
| 2025-10-28 | -7.52 | $33.89 | 23500 |
| 2025-10-27 | -10.68 | $33.76 | 24243 |
| 2025-10-24 | -3.72 | $33.44 | 67941 |
| 2025-10-23 | -43.93 | $32.02 | 21832 |
| 2025-10-22 | -72.73 | $30.90 | 10205 |
| 2025-10-21 | -41.87 | $32.02 | 3320 |
| 2025-10-20 | -22.59 | $32.72 | 16837 |
| 2025-10-17 | -32.78 | $32.35 | 5400 |
| 2025-10-16 | -21.21 | $32.77 | 18300 |
| 2025-10-15 | -19.28 | $32.84 | 4407 |
| 2025-10-14 | -21.57 | $32.60 | 22348 |
| 2025-10-13 | -7.00 | $33.10 | 5844 |
| 2025-10-10 | -55.10 | $31.45 | 2600 |
| 2025-10-09 | -13.21 | $32.83 | 3503 |
| 2025-10-08 | -8.74 | $33.00 | 3300 |
| 2025-10-07 | -21.68 | $32.41 | 7946 |
| 2025-10-06 | -10.66 | $32.79 | 10143 |
| 2025-10-03 | -8.47 | $32.61 | 9600 |
| 2025-10-02 | 0.00 | $32.72 | 16000 |
| 2025-10-01 | -4.10 | $32.12 | 8813 |
| 2025-09-30 | -10.59 | $31.77 | 2710 |
| 2025-09-29 | -17.54 | $31.39 | 14116 |
| 2025-09-26 | -28.92 | $30.78 | 710 |
| 2025-09-25 | -31.72 | $30.63 | 5203 |
| 2025-09-24 | -22.01 | $31.15 | 6600 |
| 2025-09-23 | -2.61 | $32.19 | 2900 |
| 2025-09-22 | 0.00 | $32.33 | 13203 |
| 2025-09-19 | 0.00 | $32.20 | 3222 |
| 2025-09-18 | -5.51 | $31.37 | 43800 |
| 2025-09-17 | 0.00 | $30.51 | 2700 |
| 2025-09-16 | 0.00 | $30.38 | 7330 |
| 2025-09-15 | 0.00 | $30.22 | 5822 |
| 2025-09-12 | -2.08 | $29.75 | 2800 |
| 2025-09-11 | -3.23 | $29.70 | 5300 |
| 2025-09-10 | -1.07 | $29.21 | 2815 |
| 2025-09-09 | 0.00 | $28.54 | 2400 |
| 2025-09-08 | -2.09 | $28.32 | 2100 |
| 2025-09-05 | -10.07 | $27.92 | 5027 |
| 2025-09-04 | -20.90 | $27.63 | 2600 |
| 2025-09-03 | -40.30 | $27.11 | 6216 |
| 2025-09-02 | -34.70 | $27.26 | 27200 |
| 2025-08-29 | -29.85 | $27.39 | 5700 |
| 2025-08-28 | -2.99 | $28.11 | 3800 |
| 2025-08-27 | -24.63 | $27.53 | 2921 |
| 2025-08-26 | -19.03 | $27.68 | 6525 |
| 2025-08-25 | -36.94 | $27.20 | 6500 |
| 2025-08-22 | -42.54 | $27.05 | 2800 |
| 2025-08-21 | -64.93 | $26.45 | 4400 |
| 2025-08-20 | -69.78 | $26.32 | 2144 |
| 2025-08-19 | -100.00 | $26.37 | 1000 |
| 2025-08-18 | -28.94 | $27.51 | 515 |
| 2025-08-15 | -40.43 | $27.24 | 600 |
| 2025-08-14 | -29.79 | $27.49 | 11134 |
| 2025-08-13 | -10.64 | $27.94 | 6600 |
| 2025-08-12 | 0.00 | $28.19 | 2502 |
| 2025-08-11 | -36.40 | $27.29 | 5818 |
| 2025-08-08 | -29.82 | $27.44 | 4000 |
| 2025-08-07 | -30.12 | $27.37 | 3100 |
| 2025-08-06 | -20.88 | $27.60 | 2846 |
| 2025-08-05 | -20.48 | $27.61 | 6242 |
| 2025-08-04 | -18.36 | $27.59 | 6400 |
| 2025-08-01 | -49.61 | $26.79 | 3400 |
| 2025-07-31 | -23.44 | $27.46 | 2900 |
| 2025-07-30 | -6.05 | $27.29 | 4909 |
| 2025-07-29 | -12.64 | $26.75 | 13500 |
| 2025-07-28 | 0.00 | $26.97 | 1619 |
| 2025-07-25 | -2.89 | $26.91 | 1549 |
| 2025-07-24 | 0.00 | $26.85 | 1200 |
| 2025-07-23 | -4.17 | $26.73 | 5900 |
| 2025-07-22 | -39.88 | $26.13 | 1445 |
| 2025-07-21 | -24.58 | $26.36 | 2400 |
| 2025-07-18 | -3.93 | $26.72 | 13011 |
| 2025-07-17 | -5.62 | $26.69 | 5400 |
| 2025-07-16 | 0.00 | $26.56 | 6013 |
| 2025-07-15 | -13.64 | $26.26 | 947 |
| 2025-07-14 | -0.64 | $26.32 | 9900 |
| 2025-07-11 | -23.93 | $25.65 | 5742 |
| 2025-07-10 | -19.17 | $25.70 | 200 |
| 2025-07-09 | -10.57 | $25.80 | 1000 |
| 2025-07-08 | -32.52 | $25.53 | 1347 |
| 2025-07-07 | 0.00 | $25.93 | 1701 |
| 2025-07-03 | 0.00 | $25.87 | 515 |
| 2025-07-02 | -25.00 | $25.51 | 4500 |
| 2025-07-01 | -42.59 | $25.32 | 10400 |
| 2025-06-30 | 0.00 | $25.78 | 182349 |
| 2025-06-27 | -5.36 | $25.51 | 28822 |
| 2025-06-26 | 0.00 | $25.40 | 4519 |
| 2025-06-25 | -21.88 | $25.12 | 200 |
| 2025-06-24 | 0.00 | $25.33 | 8000 |
| 2025-06-23 | -21.95 | $25.01 | 100 |
| 2025-06-20 | -2.97 | $25.16 | 1834 |
| 2025-06-18 | -1.94 | $25.17 | 711 |
| 2025-06-17 | -13.59 | $25.05 | 1047 |
| 2025-06-16 | -10.68 | $25.08 | 200 |
| 2025-06-13 | -41.75 | $24.76 | 600 |
| 2025-06-12 | -25.00 | $24.89 | 300 |
| 2025-06-11 | -24.17 | $24.90 | 4300 |
| 2025-06-10 | -40.83 | $24.70 | 1000 |
| 2025-06-09 | -13.25 | $24.97 | 900 |
| 2025-06-06 | -2.31 | $25.15 | 1100 |
| 2025-06-05 | -9.83 | $25.02 | 3100 |
| 2025-06-04 | -5.97 | $25.03 | 5648 |
| 2025-06-03 | -5.31 | $25.03 | 3700 |
| 2025-06-02 | 0.00 | $24.86 | 2700 |
| 2025-05-30 | -0.55 | $24.70 | 319 |
| 2025-05-29 | -17.00 | $24.37 | 20321 |
| 2025-05-28 | -5.91 | $24.57 | 700 |
| 2025-05-27 | -0.42 | $24.70 | 3300 |
| 2025-05-23 | -10.43 | $24.40 | 5042 |
| 2025-05-22 | -13.04 | $24.34 | 1300 |
| 2025-05-21 | -20.87 | $24.16 | 548 |
| 2025-05-20 | -3.73 | $24.54 | 815 |
| 2025-05-19 | -0.31 | $24.63 | 2200 |
| 2025-05-16 | -1.03 | $24.60 | 1000 |
| 2025-05-15 | -0.57 | $24.29 | 4200 |
| 2025-05-14 | -1.69 | $24.25 | 10000 |
| 2025-05-13 | -2.62 | $24.11 | 5835 |
| 2025-05-12 | -6.94 | $23.72 | 1200 |
| 2025-05-09 | -7.80 | $23.49 | 2800 |
| 2025-05-08 | -4.00 | $23.60 | 200 |
| 2025-05-07 | -1.31 | $23.27 | 1935 |
| 2025-05-06 | -1.99 | $23.17 | 4325 |
| 2025-05-05 | -1.62 | $23.17 | 8300 |
| 2025-05-02 | -0.81 | $23.20 | 2605 |
| 2025-05-01 | -6.16 | $22.72 | 1200 |
| 2025-04-30 | -21.29 | $22.70 | 2100 |
| 2025-04-29 | -17.33 | $22.86 | 1806 |
| 2025-04-28 | -20.54 | $22.73 | 4900 |
| 2025-04-25 | -27.23 | $22.62 | 1900 |
| 2025-04-24 | -41.29 | $22.35 | 348 |
| 2025-04-23 | -59.93 | $21.96 | 523 |
| 2025-04-22 | -67.82 | $21.48 | 1521 |
| 2025-04-21 | -76.85 | $20.93 | 443 |
| 2025-04-17 | -69.29 | $21.39 | 6908 |
| 2025-04-16 | -71.59 | $21.25 | 7100 |
| 2025-04-15 | -66.83 | $21.54 | 7200 |
| 2025-04-14 | -69.62 | $21.37 | 1603 |
| 2025-04-11 | -71.10 | $21.28 | 7748 |
| 2025-04-10 | -76.35 | $20.96 | 2700 |
| 2025-04-09 | -67.49 | $21.50 | 6925 |
| 2025-04-08 | -87.19 | $20.30 | 6343 |
| 2025-04-07 | -82.59 | $20.58 | 168211 |
| 2025-04-04 | -97.97 | $20.31 | 37905 |
| 2025-04-03 | -92.39 | $22.21 | 3100 |
| 2025-04-02 | -57.55 | $23.56 | 11700 |
| 2025-04-01 | -71.43 | $23.21 | 65446 |
| 2025-03-31 | -79.44 | $22.89 | 4100 |
| 2025-03-28 | -81.19 | $23.10 | 1817 |
| 2025-03-27 | -69.66 | $23.78 | 5500 |
| 2025-03-26 | -62.82 | $24.63 | 2577 |
| 2025-03-25 | -49.72 | $25.58 | 2300 |
| 2025-03-24 | -50.56 | $25.52 | 62425 |
| 2025-03-21 | -71.78 | $24.16 | 2125 |
| 2025-03-20 | -81.41 | $23.83 | 51837 |
| 2025-03-19 | -80.32 | $23.94 | 4100 |
| 2025-03-18 | -91.58 | $22.98 | 56309 |
| 2025-03-17 | -83.20 | $24.02 | 34600 |
| 2025-03-14 | -86.09 | $23.67 | 6700 |
| 2025-03-13 | -97.27 | $22.32 | 7208 |
| 2025-03-12 | -89.65 | $23.24 | 15933 |
| 2025-03-11 | -95.86 | $22.49 | 5700 |
| 2025-03-10 | -100.00 | $21.99 | 5239 |
| 2025-03-07 | -92.12 | $24.14 | 3800 |
| 2025-03-06 | -100.00 | $24.34 | 3806 |
| 2025-03-05 | -84.56 | $26.40 | 3600 |
| 2025-03-04 | -89.42 | $25.96 | 6100 |
| 2025-03-03 | -97.80 | $26.50 | 5805 |
| 2025-02-28 | -89.40 | $27.66 | 18224 |
| 2025-02-27 | -100.00 | $27.34 | 5400 |
| 2025-02-26 | -78.13 | $28.82 | 40232 |
| 2025-02-25 | -91.22 | $27.94 | 32900 |
| 2025-02-24 | -90.84 | $29.01 | 5644 |
| 2025-02-21 | -98.41 | $29.74 | 16200 |
| 2025-02-20 | -58.43 | $31.61 | 7828 |
| 2025-02-19 | -29.69 | $32.82 | 17215 |
| 2025-02-18 | -7.13 | $33.77 | 75539 |
| 2025-02-14 | -3.05 | $33.67 | 7704 |
| 2025-02-13 | -6.36 | $33.54 | 43800 |
| 2025-02-12 | -28.74 | $32.58 | 6719 |
| 2025-02-11 | -29.84 | $32.11 | 19600 |
| 2025-02-10 | -4.85 | $33.49 | 9400 |
| 2025-02-07 | -14.54 | $32.89 | 37100 |
| 2025-02-06 | -5.54 | $32.72 | 6500 |
| 2025-02-05 | -0.19 | $32.76 | 7344 |
| 2025-02-04 | -2.47 | $32.34 | 6400 |
| 2025-02-03 | -16.95 | $31.52 | 36500 |
| 2025-01-31 | -15.04 | $31.61 | 2422 |
| 2025-01-30 | -10.99 | $31.73 | 4600 |
| 2025-01-29 | -23.71 | $31.14 | 2010 |
| 2025-01-28 | -31.47 | $30.78 | 1718 |
| 2025-01-27 | -43.53 | $30.22 | 4943 |
| 2025-01-24 | -10.78 | $31.74 | 7200 |
| 2025-01-23 | 0.00 | $31.72 | 7100 |
| 2025-01-22 | -6.80 | $31.44 | 9801 |
| 2025-01-21 | 0.00 | $31.48 | 3900 |
| 2025-01-17 | -16.56 | $30.32 | 1900 |
| 2025-01-16 | -32.70 | $30.07 | 3844 |
| 2025-01-15 | -69.20 | $29.75 | 11732 |
| 2025-01-14 | -88.54 | $28.40 | 2021 |
| 2025-01-13 | -95.99 | $27.88 | 2700 |
| 2025-01-10 | -92.55 | $28.62 | 5500 |
| 2025-01-08 | -91.17 | $29.11 | 5417 |
| 2025-01-07 | -82.37 | $29.85 | 18300 |
| 2025-01-06 | -74.86 | $30.37 | 1131 |
| 2025-01-03 | -80.17 | $30.01 | 6100 |
| 2025-01-02 | -94.40 | $29.02 | 3921 |
| 2024-12-31 | -97.99 | $28.77 | 2100 |
| 2024-12-30 | -95.95 | $29.01 | 11000 |
| 2024-12-27 | -92.49 | $29.52 | 3622 |
| 2024-12-26 | -85.31 | $30.18 | 4700 |
| 2024-12-24 | -85.64 | $30.15 | 2900 |
| 2024-12-23 | -90.53 | $29.70 | 58743 |
| 2024-12-20 | -89.01 | $29.84 | 2245 |
| 2024-12-19 | -98.04 | $29.01 | 1230 |
| 2024-12-18 | -97.93 | $29.02 | 25900 |
| 2024-12-17 | -97.13 | $30.91 | 103410 |
| 2024-12-16 | -70.92 | $34.46 | 9600 |
| 2024-12-13 | -76.56 | $33.97 | 1200 |
| 2024-12-12 | -77.50 | $33.92 | 19700 |
| 2024-12-11 | -70.32 | $34.30 | 2437 |
| 2024-12-10 | -83.55 | $33.60 | 30200 |
| 2024-12-09 | -75.61 | $34.02 | 10603 |
| 2024-12-06 | -47.45 | $35.51 | 1448 |
| 2024-12-05 | -51.20 | $35.24 | 1400 |
| 2024-12-04 | -41.77 | $35.43 | 3216 |
| 2024-12-03 | -38.57 | $35.17 | 30500 |
| 2024-12-02 | -38.94 | $34.80 | 1900 |
| 2024-11-29 | -7.98 | $35.17 | 1102 |
| 2024-11-27 | -11.21 | $34.98 | 1700 |
| 2024-11-26 | -9.51 | $35.08 | 8800 |
| 2024-11-25 | -13.92 | $34.82 | 3221 |
| 2024-11-22 | -0.95 | $34.98 | 3749 |
| 2024-11-21 | -2.36 | $34.31 | 12600 |
| 2024-11-20 | -9.70 | $33.94 | 901 |
| 2024-11-19 | -11.42 | $33.86 | 901 |
| 2024-11-18 | -28.02 | $33.09 | 30547 |
| 2024-11-15 | -30.82 | $32.96 | 1102 |
| 2024-11-14 | -29.09 | $33.04 | 1200 |
| 2024-11-13 | -14.01 | $33.74 | 824 |
| 2024-11-12 | -9.27 | $33.96 | 2430 |
| 2024-11-11 | -3.45 | $34.23 | 5900 |
| 2024-11-08 | 0.00 | $33.89 | 2635 |
| 2024-11-07 | -1.97 | $32.73 | 3620 |
| 2024-11-06 | 0.00 | $32.16 | 15200 |
| 2024-11-05 | 0.00 | $30.68 | 300 |
| 2024-11-04 | -94.68 | $29.75 | 10741 |
| 2024-11-01 | -63.24 | $29.78 | 15918 |
| 2024-10-31 | -50.00 | $29.96 | 3000 |
| 2024-10-30 | -22.01 | $30.29 | 120 |
| 2024-10-29 | -15.43 | $30.37 | 100 |
| 2024-10-28 | -18.29 | $30.32 | 434 |
| 2024-10-25 | -38.29 | $29.97 | 1100 |
| 2024-10-24 | -26.29 | $30.18 | 2617 |
| 2024-10-23 | -22.29 | $30.25 | 2034 |
| 2024-10-22 | -12.57 | $30.42 | 1200 |
| 2024-10-21 | -16.00 | $30.36 | 1802 |
| 2024-10-18 | -14.29 | $30.39 | 34214 |
| 2024-10-17 | -13.71 | $30.40 | 1808 |
| 2024-10-16 | -3.30 | $30.57 | 800 |
| 2024-10-15 | -7.25 | $30.26 | 700 |
| 2024-10-14 | 0.00 | $30.28 | 349 |
| 2024-10-11 | 0.00 | $30.23 | 600 |
| 2024-10-10 | -5.41 | $29.79 | 300 |
| 2024-10-09 | 0.00 | $29.89 | 8339 |
| 2024-10-08 | 0.00 | $29.81 | 125 |
| 2024-10-07 | -10.27 | $29.28 | 2604 |
| 2024-10-04 | -0.34 | $29.57 | 1700 |
| 2024-10-03 | -6.55 | $29.16 | 17200 |
| 2024-10-02 | -4.36 | $29.22 | 2300 |
| 2024-10-01 | -5.82 | $29.18 | 7700 |
| 2024-09-30 | -2.55 | $29.27 | 733 |
| 2024-09-27 | -13.09 | $28.98 | 21200 |
| 2024-09-26 | -10.91 | $29.04 | 600 |
| 2024-09-25 | -1.82 | $29.29 | 135 |
| 2024-09-24 | 0.00 | $29.34 | 301 |
| 2024-09-23 | 0.00 | $29.34 | 708 |
| 2024-09-20 | -1.94 | $29.12 | 500 |
| 2024-09-19 | -5.06 | $29.03 | 2238 |
| 2024-09-18 | -26.85 | $28.47 | 100 |
| 2024-09-17 | -33.07 | $28.31 | 821 |
| 2024-09-16 | -34.63 | $28.27 | 300 |
| 2024-09-13 | -42.80 | $28.06 | 1831 |
| 2024-09-12 | -57.98 | $27.67 | 10500 |
| 2024-09-11 | -76.26 | $27.20 | 6200 |
| 2024-09-10 | -91.83 | $26.80 | 1700 |
| 2024-09-09 | -78.40 | $26.91 | 2200 |
| 2024-09-06 | -82.94 | $26.68 | 10600 |
| 2024-09-05 | -56.31 | $27.24 | 1700 |
| 2024-09-04 | -40.81 | $27.45 | 1100 |
| 2024-09-03 | -43.20 | $27.35 | 714 |
| 2024-08-30 | -6.99 | $28.76 | 506 |
| 2024-08-29 | -13.46 | $28.39 | 1300 |
| 2024-08-28 | -13.81 | $28.37 | 2300 |
| 2024-08-27 | -7.17 | $28.75 | 1020 |
| 2024-08-26 | -5.94 | $28.82 | 900 |
| 2024-08-23 | 0.00 | $28.98 | 10800 |
| 2024-08-22 | -7.63 | $28.04 | 515 |
| 2024-08-21 | 0.00 | $28.21 | 100 |
| 2024-08-20 | -7.17 | $27.71 | 800 |
| 2024-08-19 | 0.00 | $28.04 | 1700 |
| 2024-08-16 | -0.48 | $27.63 | 3600 |
| 2024-08-15 | -3.65 | $27.40 | 500 |
| 2024-08-14 | -14.36 | $26.96 | 537 |
| 2024-08-13 | -16.79 | $26.86 | 2400 |
| 2024-08-12 | -40.52 | $26.42 | 3004 |
| 2024-08-09 | -41.35 | $26.39 | 723 |
| 2024-08-08 | -46.72 | $26.12 | 500 |
| 2024-08-07 | -69.58 | $24.97 | 542 |
| 2024-08-06 | -61.23 | $25.39 | 2700 |
| 2024-08-05 | -74.75 | $24.71 | 1079 |
| 2024-08-02 | -95.95 | $25.39 | 28300 |
| 2024-08-01 | -76.82 | $26.68 | 830 |
| 2024-07-31 | -57.51 | $27.13 | 445 |
| 2024-07-30 | -96.14 | $26.23 | 400 |
| 2024-07-29 | -80.28 | $26.72 | 500 |
| 2024-07-26 | -73.85 | $26.86 | 737 |
| 2024-07-25 | -98.17 | $26.33 | 3533 |
| 2024-07-24 | -100.00 | $26.29 | 29900 |
| 2024-07-23 | -53.73 | $27.39 | 1323 |
| 2024-07-22 | -63.18 | $27.20 | 5040 |
| 2024-07-19 | -84.58 | $26.77 | 200 |
| 2024-07-18 | -92.31 | $26.66 | 600 |
| 2024-07-17 | -100.00 | $26.90 | 19038 |
| 2024-07-16 | -39.35 | $28.45 | 300 |
| 2024-07-15 | -47.10 | $28.33 | 4943 |
| 2024-07-12 | -58.06 | $28.16 | 3613 |
| 2024-07-11 | -63.87 | $28.07 | 3500 |
| 2024-07-10 | -61.29 | $28.11 | 12600 |
| 2024-07-09 | -67.10 | $28.02 | 11078 |
| 2024-07-08 | -67.10 | $28.02 | 11200 |
| 2024-07-05 | -76.13 | $27.88 | 932 |
| 2024-07-03 | -71.61 | $27.95 | 4115 |
| 2024-07-02 | -87.10 | $27.71 | 2012 |
| 2024-07-01 | -84.21 | $27.78 | 62229 |
| 2024-06-28 | -96.58 | $27.65 | 525 |
| 2024-06-27 | -70.51 | $28.06 | 1110 |
| 2024-06-26 | -81.41 | $27.89 | 4043 |
| 2024-06-25 | -71.58 | $28.12 | 2540 |
| 2024-06-24 | -93.44 | $27.72 | 1005 |
| 2024-06-21 | -69.95 | $28.15 | 5207 |
| 2024-06-20 | -59.56 | $28.34 | 4400 |
| 2024-06-18 | -35.52 | $28.78 | 6403 |
| 2024-06-17 | -58.47 | $28.36 | 1425 |
| 2024-06-14 | -73.77 | $28.08 | 5525 |
| 2024-06-13 | -50.27 | $28.51 | 828 |
| 2024-06-12 | -53.01 | $28.46 | 1300 |
| 2024-06-11 | -68.81 | $28.04 | 9700 |
| 2024-06-10 | -54.55 | $28.29 | 1902 |
| 2024-06-07 | -77.51 | $27.81 | 300 |
| 2024-06-06 | -57.42 | $28.23 | 79014 |
| 2024-06-05 | -35.41 | $28.69 | 8600 |
| 2024-06-04 | -75.12 | $27.86 | 2819 |
| 2024-06-03 | -52.19 | $28.24 | 5136 |
| 2024-05-31 | -41.27 | $28.39 | 1800 |
| 2024-05-30 | -14.68 | $28.90 | 7900 |
| 2024-05-29 | -8.47 | $29.12 | 435 |
| 2024-05-28 | -4.64 | $29.26 | 4800 |
| 2024-05-24 | -0.30 | $29.08 | 3500 |
| 2024-05-23 | -21.52 | $28.14 | 800 |
| 2024-05-22 | -20.53 | $28.17 | 709 |
| 2024-05-21 | -4.64 | $28.65 | 549 |
| 2024-05-20 | -8.28 | $28.54 | 1636 |
| 2024-05-17 | -18.48 | $28.16 | 2100 |
| 2024-05-16 | -17.41 | $28.09 | 708 |
| 2024-05-15 | 0.00 | $28.79 | 800 |
| 2024-05-14 | -5.08 | $27.76 | 4600 |
| 2024-05-13 | -18.41 | $27.34 | 330 |
| 2024-05-10 | -9.52 | $27.62 | 1026 |
| 2024-05-09 | -7.30 | $27.69 | 220 |
| 2024-05-08 | -15.87 | $27.42 | 13729 |
| 2024-05-07 | -15.56 | $27.43 | 3329 |
| 2024-05-06 | -10.48 | $27.59 | 2900 |
| 2024-05-03 | -32.06 | $26.91 | 1120 |
| 2024-05-02 | -47.62 | $26.42 | 7214 |
| 2024-05-01 | -66.76 | $25.94 | 42728 |
| 2024-04-30 | -56.25 | $26.31 | 2315 |
| 2024-04-29 | -35.80 | $27.03 | 700 |
| 2024-04-26 | -40.91 | $26.85 | 300 |
| 2024-04-25 | -58.18 | $26.33 | 3200 |
| 2024-04-24 | -63.81 | $26.12 | 1008 |
| 2024-04-23 | -64.49 | $26.24 | 1947 |
| 2024-04-22 | -85.27 | $25.38 | 300 |
| 2024-04-19 | -97.83 | $24.86 | 25800 |
| 2024-04-18 | -99.69 | $25.67 | 31638 |
| 2024-04-17 | -99.32 | $25.99 | 4907 |
| 2024-04-16 | -91.79 | $26.34 | 919 |
| 2024-04-15 | -100.00 | $26.27 | 500 |
| 2024-04-12 | -76.15 | $26.93 | 400 |
| 2024-04-11 | -50.00 | $27.61 | 1015 |
| 2024-04-10 | -63.85 | $27.25 | 49836 |
| 2024-04-09 | -66.15 | $27.19 | 1118 |
| 2024-04-08 | -44.62 | $27.75 | 600 |
| 2024-04-05 | -44.62 | $27.75 | 800 |
| 2024-04-04 | -59.62 | $27.36 | 49441 |
| 2024-04-03 | -35.77 | $27.98 | 31500 |
| 2024-04-02 | -51.15 | $27.58 | 11200 |
| 2024-04-01 | -29.62 | $28.14 | 1200 |
| 2024-03-28 | -21.92 | $28.34 | 414 |
| 2024-03-27 | -17.69 | $28.45 | 3705 |
| 2024-03-26 | -12.69 | $28.58 | 1949 |
| 2024-03-25 | 0.00 | $28.70 | 11300 |
| 2024-03-22 | -7.85 | $28.07 | 200 |
| 2024-03-21 | 0.00 | $28.22 | 500 |
| 2024-03-20 | -14.95 | $27.69 | 126 |
| 2024-03-19 | -35.51 | $26.87 | 800 |
| 2024-03-18 | -26.17 | $27.17 | 2300 |
| 2024-03-15 | -18.38 | $27.42 | 100 |
| 2024-03-14 | -15.89 | $27.50 | 106 |
| 2024-03-13 | -3.12 | $27.91 | 200 |
| 2024-03-12 | -0.68 | $27.71 | 100 |
| 2024-03-11 | -25.94 | $26.97 | 507 |
| 2024-03-08 | -6.48 | $27.54 | 100 |
| 2024-03-07 | -0.34 | $27.72 | 3100 |
| 2024-03-06 | -3.58 | $27.49 | 16300 |
| 2024-03-05 | -31.54 | $26.71 | 300 |
| 2024-03-04 | 0.00 | $27.59 | 100 |
| 2024-03-01 | 0.00 | $26.89 | 100 |
| 2024-02-29 | 0.00 | $26.67 | 100 |
| 2024-02-28 | -2.56 | $26.42 | 100 |
| 2024-02-27 | -0.51 | $26.46 | 2300 |
| 2024-02-26 | 0.00 | $26.41 | 100 |
| 2024-02-23 | -14.04 | $26.05 | 100 |
| 2024-02-22 | -21.35 | $25.92 | 420 |
| 2024-02-21 | -74.86 | $24.96 | 3904 |
| 2024-02-20 | -36.31 | $25.65 | 519 |
| 2024-02-16 | -10.06 | $26.12 | 100 |
| 2024-02-15 | 0.00 | $26.30 | — |
| 2024-02-14 | -7.79 | $26.06 | 227 |
| 2024-02-13 | -27.38 | $25.55 | 738 |
| 2024-02-12 | -9.13 | $26.01 | 100 |
| 2024-02-09 | 0.00 | $26.24 | 140 |
| 2024-02-08 | -0.83 | $26.11 | 400 |
| 2024-02-07 | -4.95 | $25.64 | 1600 |
| 2024-02-06 | -9.58 | $25.23 | 700 |
| 2024-02-05 | 0.00 | $25.39 | 500 |
| 2024-02-02 | 0.00 | $25.37 | 45700 |
| 2024-02-01 | -15.12 | $24.86 | 632 |
| 2024-01-31 | -31.71 | $24.52 | 100 |
| 2024-01-30 | -3.90 | $25.09 | 112 |
| 2024-01-29 | 0.00 | $25.17 | 1400 |
| 2024-01-26 | -17.99 | $24.67 | 600 |
| 2024-01-25 | -16.93 | $24.69 | 302 |
| 2024-01-24 | -26.46 | $24.51 | 100 |
| 2024-01-23 | -12.17 | $24.78 | 1700 |
| 2024-01-22 | 0.00 | $25.01 | 100 |
| 2024-01-19 | -2.03 | $24.57 | 510 |
| 2024-01-18 | -35.81 | $24.07 | 517 |
| 2024-01-17 | -46.62 | $23.91 | 537 |
| 2024-01-16 | -38.51 | $24.03 | 100 |
| 2024-01-12 | -38.51 | $24.03 | 2228 |
| 2024-01-11 | -29.05 | $24.17 | 1930 |
| 2024-01-10 | -31.76 | $24.13 | 100 |
| 2024-01-09 | -47.97 | $23.89 | 200 |
| 2024-01-08 | -51.35 | $23.84 | 4404 |
| 2024-01-05 | -81.66 | $23.22 | 100 |
| 2024-01-04 | -80.43 | $23.12 | 1200 |
| 2024-01-03 | -78.80 | $23.15 | 100 |
| 2024-01-02 | -47.28 | $23.73 | 129217 |
| 2023-12-29 | -16.30 | $24.30 | 13927 |
| 2023-12-28 | -0.47 | $24.59 | 100 |
| 2023-12-27 | 0.00 | $24.60 | 100 |
| 2023-12-26 | 0.00 | $24.43 | 100 |
| 2023-12-22 | -2.45 | $24.28 | 4200 |
| 2023-12-21 | -5.83 | $24.21 | 100 |
| 2023-12-20 | -21.43 | $23.85 | 100 |
| 2023-12-19 | 0.00 | $24.33 | 946 |
| 2023-12-18 | 0.00 | $23.96 | 100 |
| 2023-12-15 | -9.66 | $23.65 | 100 |
| 2023-12-14 | -4.55 | $23.73 | 100 |
| 2023-12-13 | -0.51 | $23.81 | 326 |
| 2023-12-12 | 0.00 | $23.39 | 100 |
| 2023-12-11 | 0.00 | $23.33 | 12231 |
| 2023-12-08 | -1.32 | $23.27 | 200 |
| 2023-12-07 | -19.69 | $22.91 | 100 |
| 2023-12-06 | -27.46 | $22.76 | 13113 |
| 2023-12-05 | -9.84 | $23.10 | 42100 |
| 2023-12-04 | -3.11 | $23.23 | 2000 |
| 2023-12-01 | 0.00 | $23.09 | 159 |
| 2023-11-30 | -2.55 | $22.56 | 200 |
| 2023-11-29 | -3.77 | $22.52 | 2800 |
| 2023-11-28 | 0.00 | $22.44 | 100 |
| 2023-11-27 | -3.40 | $22.32 | 10000 |
| 2023-11-24 | -5.02 | $22.27 | 100 |
| 2023-11-22 | -6.56 | $22.23 | 327 |
| 2023-11-21 | -9.65 | $22.15 | 100 |
| 2023-11-20 | -1.16 | $22.37 | 100 |
| 2023-11-17 | -13.13 | $22.06 | 100 |
| 2023-11-16 | -21.62 | $21.84 | 100 |
| 2023-11-15 | -8.49 | $22.18 | 11002 |
| 2023-11-14 | -0.77 | $22.38 | 200 |
| 2023-11-13 | -1.50 | $21.78 | 2 |
| 2023-11-10 | 0.00 | $21.81 | — |
| 2023-11-09 | -20.92 | $21.36 | — |
| 2023-11-08 | -12.76 | $21.52 | — |
| 2023-11-07 | -20.09 | $21.52 | — |
| 2023-11-06 | -26.91 | $21.44 | 100 |
| 2023-11-03 | -24.22 | $21.50 | — |
| 2023-11-02 | -45.29 | $21.03 | — |
| 2023-11-01 | -69.96 | $20.48 | — |
| 2023-10-31 | -87.00 | $20.10 | 145 |
| 2023-10-30 | -89.24 | $20.05 | — |
| 2023-10-27 | -100.00 | $19.81 | 17834 |
| 2023-10-26 | -96.53 | $20.09 | 300 |
| 2023-10-25 | -100.00 | $20.02 | 32300 |
| 2023-10-24 | -85.35 | $20.70 | 6800 |
| 2023-10-23 | -100.00 | $20.47 | 1918 |
| 2023-10-20 | -100.00 | $20.50 | 12100 |
| 2023-10-19 | -89.47 | $20.85 | — |
| 2023-10-18 | -68.42 | $21.13 | — |
| 2023-10-17 | -34.44 | $21.70 | 300 |
| 2023-10-16 | -44.37 | $21.55 | 100 |
| 2023-10-13 | -67.55 | $21.20 | 100 |
| 2023-10-12 | -43.05 | $21.57 | 111 |
| 2023-10-11 | -26.19 | $21.95 | 300 |
| 2023-10-10 | -37.50 | $21.76 | 4000 |
| 2023-10-09 | -56.42 | $21.49 | 77 |
| 2023-10-06 | -69.02 | $21.28 | 100 |
| 2023-10-05 | -89.13 | $20.91 | 4 |
| 2023-10-04 | -84.24 | $21.00 | — |
| 2023-10-03 | -100.00 | $20.71 | 4100 |
| 2023-10-02 | -66.08 | $21.42 | 500 |
| 2023-09-29 | -65.29 | $21.51 | 100 |
| 2023-09-28 | -61.66 | $21.58 | 3900 |
| 2023-09-27 | -86.01 | $21.11 | 136 |
| 2023-09-26 | -100.00 | $20.84 | — |
| 2023-09-25 | -92.98 | $21.18 | 100 |
| 2023-09-22 | -100.00 | $21.06 | — |
| 2023-09-21 | -100.00 | $21.07 | 700 |
| 2023-09-20 | -86.05 | $21.66 | 2311 |
| 2023-09-19 | -62.02 | $21.97 | 1300 |
| 2023-09-18 | -53.33 | $22.05 | 1001 |
| 2023-09-15 | -50.00 | $21.99 | — |
| 2023-09-14 | -22.75 | $22.39 | 5800 |
| 2023-09-13 | -38.32 | $22.13 | 4503 |
| 2023-09-12 | -27.54 | $22.31 | 18800 |
| 2023-09-11 | -13.17 | $22.55 | 100 |
| 2023-09-08 | -25.75 | $22.34 | 100 |
| 2023-09-07 | -22.16 | $22.40 | 65100 |
| 2023-09-06 | -25.75 | $22.34 | 100 |
| 2023-09-05 | -23.95 | $22.37 | 100 |
| 2023-09-01 | 0.00 | $22.77 | 100 |
| 2023-08-31 | 0.00 | $22.66 | 100 |
| 2023-08-30 | -3.97 | $22.55 | 700 |
| 2023-08-29 | -21.29 | $22.32 | 113100 |
| 2023-08-28 | -55.13 | $21.80 | 115000 |
| 2023-08-25 | -70.73 | $21.58 | 120900 |
| 2023-08-24 | -76.83 | $21.48 | 100 |
| 2023-08-23 | -53.05 | $21.87 | 7000 |
| 2023-08-22 | -76.83 | $21.48 | 100 |
| 2023-08-21 | -73.78 | $21.53 | 400 |
| 2023-08-18 | -93.29 | $21.21 | — |
| 2023-08-17 | -100.00 | $21.10 | 200 |
| 2023-08-16 | -100.00 | $21.70 | — |
| 2023-08-15 | -81.52 | $21.99 | 2400 |
| 2023-08-14 | -56.52 | $22.22 | — |
| 2023-08-11 | -89.13 | $21.92 | 100 |
| 2023-08-10 | -77.17 | $22.03 | 100 |
| 2023-08-09 | -100.00 | $21.82 | 100 |
| 2023-08-08 | -48.75 | $22.35 | 100 |
| 2023-08-07 | -21.25 | $22.57 | 200 |
| 2023-08-04 | -47.56 | $22.35 | 904 |
| 2023-08-03 | -27.08 | $22.35 | — |
| 2023-08-02 | -17.33 | $22.48 | 300 |
| 2023-08-01 | -5.33 | $22.66 | 1417 |
| 2023-07-31 | 0.00 | $22.74 | 300 |
| 2023-07-28 | -4.26 | $22.59 | 400 |
| 2023-07-27 | -33.33 | $22.18 | 4400 |
| 2023-07-26 | -36.88 | $22.13 | 1900 |
| 2023-07-25 | -39.72 | $22.09 | 1223 |
| 2023-07-24 | -39.66 | $21.96 | 1824 |
| 2023-07-21 | -36.78 | $22.01 | 6800 |
| 2023-07-20 | -29.31 | $22.14 | 423 |
| 2023-07-19 | 0.00 | $22.65 | 2607 |
| 2023-07-18 | 0.00 | $22.65 | 1600 |
| 2023-07-17 | -4.32 | $22.46 | — |
| 2023-07-14 | -12.35 | $22.33 | 100 |
| 2023-07-13 | 0.00 | $22.53 | 200 |
| 2023-07-12 | -5.19 | $22.19 | 2000 |
| 2023-07-11 | 0.00 | $22.07 | 411 |
| 2023-07-10 | 0.00 | $21.92 | 100 |
| 2023-07-07 | -32.48 | $21.48 | 317 |
| 2023-07-06 | -42.06 | $21.33 | 5800 |
| 2023-07-05 | -11.90 | $21.71 | 335 |
| 2023-07-03 | -7.94 | $21.76 | — |
| 2023-06-30 | -3.17 | $21.82 | 109 |
| 2023-06-29 | -11.94 | $21.54 | 1100 |
| 2023-06-28 | -18.47 | $21.41 | 400 |
| 2023-06-27 | -24.84 | $21.31 | 536 |
| 2023-06-26 | -50.32 | $20.91 | 4200 |
| 2023-06-23 | -40.00 | $21.06 | 2000 |
| 2023-06-22 | -26.32 | $21.20 | 5346 |
| 2023-06-21 | -27.37 | $21.18 | 1248 |
| 2023-06-20 | -15.79 | $21.40 | 4206 |
| 2023-06-16 | -14.21 | $21.43 | 4837 |
| 2023-06-15 | 0.00 | $21.52 | 13700 |
| 2023-06-14 | -9.88 | $21.26 | 1005 |
| 2023-06-13 | -9.26 | $21.27 | 9215 |
| 2023-06-12 | 0.00 | $21.08 | 100 |
| 2023-06-09 | -20.80 | $20.79 | 100 |
| 2023-06-08 | -24.80 | $20.74 | 341 |
| 2023-06-07 | -36.00 | $20.60 | 200 |
| 2023-06-06 | 0.00 | $20.99 | — |
| 2023-06-05 | 0.00 | $20.87 | — |
| 2023-06-02 | 0.00 | $20.76 | — |
| 2023-06-01 | -29.11 | $20.36 | — |
| 2023-05-31 | -58.23 | $20.13 | — |
| 2023-05-30 | -40.51 | $20.27 | — |
| 2023-05-26 | -43.04 | $20.25 | — |
| 2023-05-25 | -62.03 | $20.10 | — |
| 2023-05-24 | -100.00 | $19.80 | — |
| 2023-05-23 | -100.00 | $19.86 | 2500 |
| 2023-05-22 | -55.56 | $20.29 | — |
| 2023-05-19 | -57.53 | $20.36 | — |
| 2023-05-18 | -46.84 | $20.47 | — |
| 2023-05-17 | -73.42 | $20.26 | — |
| 2023-05-16 | -93.55 | $20.11 | 4934 |
| 2023-05-15 | -69.23 | $20.38 | 100 |
| 2023-05-12 | -91.35 | $20.15 | — |
| 2023-05-11 | -85.58 | $20.21 | — |
| 2023-05-10 | -74.04 | $20.33 | — |
| 2023-05-09 | -57.69 | $20.50 | 800 |
| 2023-05-08 | -49.04 | $20.59 | 100 |
| 2023-05-05 | -60.58 | $20.47 | — |
| 2023-05-04 | -90.38 | $20.16 | — |
| 2023-05-03 | -67.31 | $20.40 | — |
| 2023-05-02 | -70.19 | $20.37 | 100 |
| 2023-05-01 | -65.15 | $20.52 | — |
| 2023-04-28 | -74.44 | $20.40 | — |
| 2023-04-27 | -84.96 | $20.26 | 100 |
| 2023-04-26 | -100.00 | $20.12 | 100 |
| 2023-04-25 | -100.00 | $20.23 | 200 |
| 2023-04-24 | -63.54 | $20.78 | — |
| 2023-04-21 | -57.29 | $20.84 | — |
| 2023-04-20 | -57.29 | $20.84 | — |
| 2023-04-19 | -42.71 | $20.98 | — |
| 2023-04-18 | -30.21 | $21.10 | — |
| 2023-04-17 | -51.04 | $20.90 | 100 |
| 2023-04-14 | -44.00 | $20.84 | 800 |
| 2023-04-13 | -40.00 | $20.89 | — |
| 2023-04-12 | -50.33 | $20.62 | 100 |
| 2023-04-11 | -36.60 | $20.83 | 100 |
| 2023-04-10 | -40.52 | $20.77 | 100 |
| 2023-04-06 | -56.86 | $20.52 | 1200 |
| 2023-04-05 | -65.50 | $20.55 | 3800 |
| 2023-04-04 | -42.00 | $21.02 | 100 |
| 2023-04-03 | -29.95 | $21.38 | 100 |
| 2023-03-31 | -33.77 | $21.39 | 400 |
| 2023-03-30 | -48.48 | $21.05 | 100 |
| 2023-03-29 | -50.65 | $21.00 | — |
| 2023-03-28 | -64.94 | $20.67 | 7925 |
| 2023-03-27 | -65.80 | $20.65 | — |
| 2023-03-24 | -73.59 | $20.47 | 200 |
| 2023-03-23 | -67.53 | $20.61 | — |
| 2023-03-22 | -71.86 | $20.51 | 100 |
| 2023-03-21 | -54.55 | $20.91 | — |
| 2023-03-20 | -72.73 | $20.49 | — |
| 2023-03-17 | -87.88 | $20.14 | 150000 |
| 2023-03-16 | -66.67 | $20.63 | — |
| 2023-03-15 | -90.04 | $20.09 | 707 |
| 2023-03-14 | -78.49 | $20.82 | 100 |
| 2023-03-13 | -100.00 | $20.45 | 200 |
| 2023-03-10 | -100.00 | $20.77 | 100 |
| 2023-03-09 | -69.05 | $21.30 | 709 |
| 2023-03-08 | -24.60 | $21.86 | 315 |
| 2023-03-07 | -27.78 | $21.82 | 300 |
| 2023-03-06 | -12.70 | $22.01 | 712 |
| 2023-03-03 | 0.00 | $22.17 | 100 |
| 2023-03-02 | -9.09 | $21.81 | 3500 |
| 2023-03-01 | -18.18 | $21.72 | 1641 |
| 2023-02-28 | -65.66 | $21.25 | — |
| 2023-02-27 | -90.91 | $21.00 | — |
| 2023-02-24 | -98.99 | $20.92 | 32500 |
| 2023-02-23 | -91.49 | $21.04 | 300 |
| 2023-02-22 | -89.00 | $21.01 | 812 |
| 2023-02-21 | -94.00 | $20.96 | 100 |
| 2023-02-17 | -54.00 | $21.36 | — |
| 2023-02-16 | -27.56 | $21.55 | 1314 |
| 2023-02-15 | -4.48 | $21.84 | 9100 |
| 2023-02-14 | 0.00 | $21.76 | 1400 |
| 2023-02-13 | 0.00 | $21.65 | 100 |
| 2023-02-10 | -27.62 | $21.32 | — |
| 2023-02-09 | -30.48 | $21.29 | 100 |
| 2023-02-08 | -20.95 | $21.39 | 105 |
| 2023-02-07 | -8.62 | $21.51 | 2814 |
| 2023-02-06 | -21.05 | $21.33 | — |
| 2023-02-03 | -8.84 | $21.48 | 22600 |
| 2023-02-02 | -5.59 | $21.51 | 1238 |
| 2023-02-01 | 0.00 | $21.61 | 501 |
| 2023-01-31 | -3.41 | $21.41 | 101 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.26
2026-07-31
Close Price
$36.02
Vol: 21606Average Directional Index - Detailed Analysis
Minimum
4.66
Average
19.58
Maximum
57.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 26.26 | $36.02 | 21606 |
| 2026-07-30 | 26.42 | $35.67 | 17290 |
| 2026-07-29 | 25.95 | $32.37 | 59709 |
| 2026-07-28 | 25.01 | $33.68 | 56961 |
| 2026-07-27 | 24.08 | $36.02 | 18300 |
| 2026-07-24 | 23.42 | $36.74 | 21749 |
| 2026-07-23 | 22.98 | $38.90 | 9304 |
| 2026-07-22 | 22.90 | $38.89 | 13015 |
| 2026-07-21 | 22.70 | $38.95 | 9905 |
| 2026-07-20 | 22.34 | $36.50 | 28236 |
| 2026-07-17 | 21.48 | $36.45 | 9016 |
| 2026-07-16 | 20.39 | $36.03 | 47434 |
| 2026-07-15 | 19.41 | $38.40 | 42800 |
| 2026-07-14 | 18.56 | $39.79 | 6626 |
| 2026-07-13 | 18.06 | $38.53 | 33910 |
| 2026-07-10 | 17.19 | $39.94 | 5500 |
| 2026-07-09 | 16.50 | $40.50 | 6864 |
| 2026-07-08 | 15.94 | $39.39 | 12900 |
| 2026-07-07 | 14.68 | $38.60 | 59400 |
| 2026-07-06 | 13.36 | $40.67 | 14000 |
| 2026-07-02 | 12.43 | $39.66 | 53908 |
| 2026-07-01 | 11.46 | $43.10 | 15740 |
| 2026-06-30 | 11.31 | $44.84 | 16204 |
| 2026-06-29 | 11.48 | $43.82 | 22000 |
| 2026-06-26 | 11.28 | $42.96 | 37008 |
| 2026-06-25 | 11.31 | $45.09 | 11012 |
| 2026-06-24 | 11.67 | $43.95 | 10800 |
| 2026-06-23 | 11.68 | $44.93 | 28900 |
| 2026-06-22 | 11.85 | $46.69 | 17900 |
| 2026-06-18 | 12.26 | $45.75 | 21802 |
| 2026-06-17 | 12.79 | $44.60 | 7400 |
| 2026-06-16 | 13.33 | $44.39 | 12000 |
| 2026-06-15 | 13.88 | $45.60 | 28800 |
| 2026-06-12 | 14.50 | $44.92 | 97710 |
| 2026-06-11 | 15.20 | $44.15 | 16100 |
| 2026-06-10 | 15.59 | $42.33 | 6500 |
| 2026-06-09 | 15.84 | $42.84 | 12800 |
| 2026-06-08 | 16.10 | $44.01 | 8429 |
| 2026-06-05 | 16.86 | $43.01 | 42100 |
| 2026-06-04 | 17.65 | $46.19 | 47844 |
| 2026-06-03 | 17.72 | $47.09 | 28325 |
| 2026-06-02 | 17.09 | $46.67 | 16280 |
| 2026-06-01 | 16.63 | $45.22 | 15900 |
| 2026-05-29 | 16.46 | $44.65 | 15240 |
| 2026-05-28 | 16.38 | $44.84 | 7600 |
| 2026-05-27 | 16.13 | $44.99 | 48917 |
| 2026-05-26 | 16.30 | $45.38 | 29600 |
| 2026-05-22 | 16.11 | $44.14 | 108500 |
| 2026-05-21 | 16.31 | $44.05 | 29562 |
| 2026-05-20 | 16.68 | $42.97 | 16635 |
| 2026-05-19 | 17.35 | $42.33 | 12900 |
| 2026-05-18 | 18.23 | $42.24 | 19948 |
| 2026-05-15 | 18.86 | $43.82 | 16533 |
| 2026-05-14 | 18.88 | $44.87 | 18324 |
| 2026-05-13 | 18.14 | $44.91 | 22221 |
| 2026-05-12 | 17.35 | $44.69 | 42964 |
| 2026-05-11 | 16.76 | $45.68 | 43400 |
| 2026-05-08 | 15.54 | $43.61 | 49100 |
| 2026-05-07 | 14.89 | $42.29 | 9723 |
| 2026-05-06 | 14.20 | $43.74 | 28303 |
| 2026-05-05 | 13.20 | $43.65 | 32117 |
| 2026-05-04 | 11.80 | $42.51 | 21978 |
| 2026-05-01 | 10.76 | $41.89 | 111500 |
| 2026-04-30 | 9.67 | $41.42 | 18600 |
| 2026-04-29 | 9.35 | $40.03 | 40500 |
| 2026-04-28 | 9.57 | $39.39 | 4935 |
| 2026-04-27 | 10.05 | $40.41 | 13500 |
| 2026-04-24 | 10.28 | $40.12 | 24829 |
| 2026-04-23 | 10.21 | $40.01 | 10100 |
| 2026-04-22 | 10.14 | $39.98 | 19200 |
| 2026-04-21 | 10.25 | $39.34 | 20304 |
| 2026-04-20 | 10.58 | $39.42 | 36400 |
| 2026-04-17 | 10.97 | $39.00 | 15000 |
| 2026-04-16 | 11.41 | $39.36 | 102900 |
| 2026-04-15 | 11.90 | $38.64 | 10928 |
| 2026-04-14 | 12.42 | $39.00 | 19548 |
| 2026-04-13 | 13.06 | $38.78 | 6600 |
| 2026-04-10 | 13.62 | $38.22 | 18500 |
| 2026-04-09 | 14.05 | $37.99 | 26100 |
| 2026-04-08 | 14.39 | $37.81 | 50300 |
| 2026-04-07 | 14.68 | $37.28 | 4143 |
| 2026-04-06 | 14.65 | $37.15 | 27046 |
| 2026-04-02 | 14.61 | $36.95 | 38619 |
| 2026-04-01 | 14.41 | $36.71 | 31000 |
| 2026-03-31 | 14.30 | $35.95 | 31936 |
| 2026-03-30 | 13.67 | $34.13 | 17422 |
| 2026-03-27 | 13.00 | $35.44 | 52030 |
| 2026-03-26 | 12.58 | $35.26 | 14934 |
| 2026-03-25 | 12.21 | $37.27 | 35436 |
| 2026-03-24 | 12.46 | $37.09 | 27700 |
| 2026-03-23 | 12.51 | $36.39 | 44100 |
| 2026-03-20 | 12.57 | $35.75 | 23300 |
| 2026-03-19 | 12.63 | $37.54 | 20237 |
| 2026-03-18 | 12.81 | $37.16 | 141526 |
| 2026-03-17 | 13.46 | $37.43 | 27349 |
| 2026-03-16 | 14.12 | $36.43 | 25500 |
| 2026-03-13 | 14.67 | $35.33 | 6300 |
| 2026-03-12 | 15.05 | $35.50 | 16000 |
| 2026-03-11 | 15.29 | $36.62 | 17400 |
| 2026-03-10 | 15.89 | $36.53 | 55906 |
| 2026-03-09 | 16.53 | $35.75 | 23532 |
| 2026-03-06 | 16.59 | $33.85 | 20400 |
| 2026-03-05 | 16.83 | $35.96 | 11700 |
| 2026-03-04 | 17.52 | $37.48 | 28900 |
| 2026-03-03 | 17.94 | $36.95 | 31900 |
| 2026-03-02 | 18.48 | $39.50 | 20700 |
| 2026-02-27 | 17.97 | $39.15 | 8723 |
| 2026-02-26 | 17.33 | $39.38 | 14800 |
| 2026-02-25 | 17.57 | $39.82 | 49580 |
| 2026-02-24 | 17.03 | $39.03 | 37624 |
| 2026-02-23 | 16.77 | $38.75 | 13000 |
| 2026-02-20 | 16.68 | $38.86 | 28223 |
| 2026-02-19 | 16.58 | $38.51 | 6900 |
| 2026-02-18 | 16.71 | $38.60 | 20100 |
| 2026-02-17 | 16.74 | $37.95 | 16730 |
| 2026-02-13 | 17.05 | $37.91 | 9200 |
| 2026-02-12 | 17.40 | $37.38 | 7431 |
| 2026-02-11 | 17.52 | $38.37 | 23100 |
| 2026-02-10 | 17.40 | $37.50 | 14038 |
| 2026-02-09 | 17.53 | $38.12 | 20410 |
| 2026-02-06 | 17.66 | $37.35 | 17702 |
| 2026-02-05 | 18.15 | $35.57 | 30113 |
| 2026-02-04 | 19.04 | $36.08 | 23129 |
| 2026-02-03 | 19.89 | $37.88 | 15900 |
| 2026-02-02 | 19.69 | $37.13 | 12000 |
| 2026-01-30 | 19.72 | $36.23 | 17216 |
| 2026-01-29 | 19.68 | $37.57 | 100505 |
| 2026-01-28 | 18.98 | $38.24 | 6800 |
| 2026-01-27 | 17.79 | $37.60 | 7116 |
| 2026-01-26 | 16.77 | $36.83 | 90723 |
| 2026-01-23 | 15.71 | $37.21 | 41000 |
| 2026-01-22 | 14.97 | $37.68 | 27800 |
| 2026-01-21 | 14.06 | $37.22 | 35800 |
| 2026-01-20 | 13.30 | $36.56 | 26002 |
| 2026-01-16 | 12.74 | $36.17 | 25207 |
| 2026-01-15 | 12.28 | $35.85 | 23107 |
| 2026-01-14 | 11.80 | $35.64 | 10314 |
| 2026-01-13 | 11.55 | $35.94 | 18526 |
| 2026-01-12 | 10.97 | $35.84 | 2300 |
| 2026-01-09 | 10.49 | $35.18 | 20214 |
| 2026-01-08 | 10.24 | $33.98 | 1500 |
| 2026-01-07 | 10.45 | $34.38 | 5343 |
| 2026-01-06 | 10.42 | $34.49 | 5628 |
| 2026-01-05 | 10.39 | $33.06 | 3428 |
| 2026-01-02 | 10.86 | $32.81 | 33900 |
| 2025-12-31 | 11.23 | $31.38 | 649 |
| 2025-12-30 | 10.91 | $31.67 | 25302 |
| 2025-12-29 | 10.70 | $31.85 | 4510 |
| 2025-12-26 | 10.44 | $33.46 | 500 |
| 2025-12-24 | 10.95 | $33.54 | 201 |
| 2025-12-23 | 11.45 | $33.39 | 1740 |
| 2025-12-22 | 12.05 | $33.30 | 4219 |
| 2025-12-19 | 12.69 | $32.98 | 6600 |
| 2025-12-18 | 13.14 | $31.67 | 5229 |
| 2025-12-17 | 13.12 | $31.13 | 2840 |
| 2025-12-16 | 13.11 | $32.01 | 20300 |
| 2025-12-15 | 13.36 | $32.09 | 21200 |
| 2025-12-12 | 13.76 | $32.39 | 31400 |
| 2025-12-11 | 14.31 | $33.89 | 18539 |
| 2025-12-10 | 15.00 | $33.46 | 900 |
| 2025-12-09 | 15.64 | $32.99 | 946 |
| 2025-12-08 | 16.12 | $33.06 | 527 |
| 2025-12-05 | 16.69 | $32.97 | 3600 |
| 2025-12-04 | 17.27 | $32.62 | 1500 |
| 2025-12-03 | 17.74 | $32.25 | 5027 |
| 2025-12-02 | 18.05 | $32.40 | 7000 |
| 2025-12-01 | 18.48 | $32.31 | 16000 |
| 2025-11-28 | 18.67 | $32.80 | 1101 |
| 2025-11-26 | 19.06 | $32.20 | 6800 |
| 2025-11-25 | 19.30 | $31.42 | 942 |
| 2025-11-24 | 19.13 | $31.09 | 3300 |
| 2025-11-21 | 19.09 | $29.41 | 29410 |
| 2025-11-20 | 18.27 | $29.13 | 51500 |
| 2025-11-19 | 17.61 | $31.06 | 3140 |
| 2025-11-18 | 17.36 | $30.59 | 8016 |
| 2025-11-17 | 16.80 | $31.21 | 4700 |
| 2025-11-14 | 16.39 | $31.67 | 7164 |
| 2025-11-13 | 15.97 | $31.63 | 265832 |
| 2025-11-12 | 15.78 | $34.02 | 1149 |
| 2025-11-11 | 16.54 | $34.02 | 1031 |
| 2025-11-10 | 17.37 | $35.09 | 219600 |
| 2025-11-07 | 18.07 | $33.89 | 6900 |
| 2025-11-06 | 18.60 | $33.60 | 15523 |
| 2025-11-05 | 19.34 | $34.71 | 9600 |
| 2025-11-04 | 19.77 | $33.61 | 14005 |
| 2025-11-03 | 20.43 | $35.40 | 15243 |
| 2025-10-31 | 20.40 | $35.02 | 15700 |
| 2025-10-30 | 20.38 | $34.36 | 11745 |
| 2025-10-29 | 20.56 | $35.30 | 37233 |
| 2025-10-28 | 20.52 | $33.89 | 23500 |
| 2025-10-27 | 21.12 | $33.76 | 24243 |
| 2025-10-24 | 21.76 | $33.44 | 67941 |
| 2025-10-23 | 22.73 | $32.02 | 21832 |
| 2025-10-22 | 23.43 | $30.90 | 10205 |
| 2025-10-21 | 23.83 | $32.02 | 3320 |
| 2025-10-20 | 24.89 | $32.72 | 16837 |
| 2025-10-17 | 25.42 | $32.35 | 5400 |
| 2025-10-16 | 26.35 | $32.77 | 18300 |
| 2025-10-15 | 26.87 | $32.84 | 4407 |
| 2025-10-14 | 27.42 | $32.60 | 22348 |
| 2025-10-13 | 28.27 | $33.10 | 5844 |
| 2025-10-10 | 29.16 | $31.45 | 2600 |
| 2025-10-09 | 30.18 | $32.83 | 3503 |
| 2025-10-08 | 30.18 | $33.00 | 3300 |
| 2025-10-07 | 30.17 | $32.41 | 7946 |
| 2025-10-06 | 30.17 | $32.79 | 10143 |
| 2025-10-03 | 29.60 | $32.61 | 9600 |
| 2025-10-02 | 29.13 | $32.72 | 16000 |
| 2025-10-01 | 28.76 | $32.12 | 8813 |
| 2025-09-30 | 28.63 | $31.77 | 2710 |
| 2025-09-29 | 28.66 | $31.39 | 14116 |
| 2025-09-26 | 28.82 | $30.78 | 710 |
| 2025-09-25 | 29.37 | $30.63 | 5203 |
| 2025-09-24 | 29.98 | $31.15 | 6600 |
| 2025-09-23 | 29.52 | $32.19 | 2900 |
| 2025-09-22 | 28.08 | $32.33 | 13203 |
| 2025-09-19 | 26.57 | $32.20 | 3222 |
| 2025-09-18 | 25.02 | $31.37 | 43800 |
| 2025-09-17 | 23.57 | $30.51 | 2700 |
| 2025-09-16 | 22.51 | $30.38 | 7330 |
| 2025-09-15 | 21.46 | $30.22 | 5822 |
| 2025-09-12 | 20.42 | $29.75 | 2800 |
| 2025-09-11 | 19.55 | $29.70 | 5300 |
| 2025-09-10 | 18.64 | $29.21 | 2815 |
| 2025-09-09 | 17.98 | $28.54 | 2400 |
| 2025-09-08 | 17.71 | $28.32 | 2100 |
| 2025-09-05 | 17.52 | $27.92 | 5027 |
| 2025-09-04 | 17.61 | $27.63 | 2600 |
| 2025-09-03 | 17.94 | $27.11 | 6216 |
| 2025-09-02 | 18.43 | $27.26 | 27200 |
| 2025-08-29 | 19.04 | $27.39 | 5700 |
| 2025-08-28 | 19.37 | $28.11 | 3800 |
| 2025-08-27 | 19.24 | $27.53 | 2921 |
| 2025-08-26 | 19.43 | $27.68 | 6525 |
| 2025-08-25 | 19.63 | $27.20 | 6500 |
| 2025-08-22 | 20.14 | $27.05 | 2800 |
| 2025-08-21 | 20.69 | $26.45 | 4400 |
| 2025-08-20 | 21.59 | $26.32 | 2144 |
| 2025-08-19 | 22.44 | $26.37 | 1000 |
| 2025-08-18 | 23.18 | $27.51 | 515 |
| 2025-08-15 | 22.85 | $27.24 | 600 |
| 2025-08-14 | 22.70 | $27.49 | 11134 |
| 2025-08-13 | 22.31 | $27.94 | 6600 |
| 2025-08-12 | 21.33 | $28.19 | 2502 |
| 2025-08-11 | 20.30 | $27.29 | 5818 |
| 2025-08-08 | 19.55 | $27.44 | 4000 |
| 2025-08-07 | 18.87 | $27.37 | 3100 |
| 2025-08-06 | 18.15 | $27.60 | 2846 |
| 2025-08-05 | 17.59 | $27.61 | 6242 |
| 2025-08-04 | 17.00 | $27.59 | 6400 |
| 2025-08-01 | 16.74 | $26.79 | 3400 |
| 2025-07-31 | 16.94 | $27.46 | 2900 |
| 2025-07-30 | 15.99 | $27.29 | 4909 |
| 2025-07-29 | 15.51 | $26.75 | 13500 |
| 2025-07-28 | 15.51 | $26.97 | 1619 |
| 2025-07-25 | 15.17 | $26.91 | 1549 |
| 2025-07-24 | 14.72 | $26.85 | 1200 |
| 2025-07-23 | 14.37 | $26.73 | 5900 |
| 2025-07-22 | 14.04 | $26.13 | 1445 |
| 2025-07-21 | 14.41 | $26.36 | 2400 |
| 2025-07-18 | 13.98 | $26.72 | 13011 |
| 2025-07-17 | 13.17 | $26.69 | 5400 |
| 2025-07-16 | 12.25 | $26.56 | 6013 |
| 2025-07-15 | 11.50 | $26.26 | 947 |
| 2025-07-14 | 10.81 | $26.32 | 9900 |
| 2025-07-11 | 10.22 | $25.65 | 5742 |
| 2025-07-10 | 10.17 | $25.70 | 200 |
| 2025-07-09 | 10.00 | $25.80 | 1000 |
| 2025-07-08 | 9.83 | $25.53 | 1347 |
| 2025-07-07 | 9.98 | $25.93 | 1701 |
| 2025-07-03 | 9.64 | $25.87 | 515 |
| 2025-07-02 | 9.34 | $25.51 | 4500 |
| 2025-07-01 | 9.41 | $25.32 | 10400 |
| 2025-06-30 | 9.48 | $25.78 | 182349 |
| 2025-06-27 | 8.88 | $25.51 | 28822 |
| 2025-06-26 | 8.49 | $25.40 | 4519 |
| 2025-06-25 | 8.29 | $25.12 | 200 |
| 2025-06-24 | 8.30 | $25.33 | 8000 |
| 2025-06-23 | 8.18 | $25.01 | 100 |
| 2025-06-20 | 8.47 | $25.16 | 1834 |
| 2025-06-18 | 8.75 | $25.17 | 711 |
| 2025-06-17 | 8.90 | $25.05 | 1047 |
| 2025-06-16 | 9.19 | $25.08 | 200 |
| 2025-06-13 | 9.39 | $24.76 | 600 |
| 2025-06-12 | 9.85 | $24.89 | 300 |
| 2025-06-11 | 10.16 | $24.90 | 4300 |
| 2025-06-10 | 10.55 | $24.70 | 1000 |
| 2025-06-09 | 10.96 | $24.97 | 900 |
| 2025-06-06 | 11.07 | $25.15 | 1100 |
| 2025-06-05 | 10.99 | $25.02 | 3100 |
| 2025-06-04 | 10.92 | $25.03 | 5648 |
| 2025-06-03 | 10.94 | $25.03 | 3700 |
| 2025-06-02 | 10.97 | $24.86 | 2700 |
| 2025-05-30 | 11.25 | $24.70 | 319 |
| 2025-05-29 | 11.70 | $24.37 | 20321 |
| 2025-05-28 | 12.16 | $24.57 | 700 |
| 2025-05-27 | 12.77 | $24.70 | 3300 |
| 2025-05-23 | 13.35 | $24.40 | 5042 |
| 2025-05-22 | 13.95 | $24.34 | 1300 |
| 2025-05-21 | 14.54 | $24.16 | 548 |
| 2025-05-20 | 15.17 | $24.54 | 815 |
| 2025-05-19 | 15.88 | $24.63 | 2200 |
| 2025-05-16 | 16.62 | $24.60 | 1000 |
| 2025-05-15 | 17.14 | $24.29 | 4200 |
| 2025-05-14 | 17.91 | $24.25 | 10000 |
| 2025-05-13 | 18.61 | $24.11 | 5835 |
| 2025-05-12 | 19.41 | $23.72 | 1200 |
| 2025-05-09 | 20.43 | $23.49 | 2800 |
| 2025-05-08 | 21.26 | $23.60 | 200 |
| 2025-05-07 | 22.22 | $23.27 | 1935 |
| 2025-05-06 | 22.95 | $23.17 | 4325 |
| 2025-05-05 | 23.61 | $23.17 | 8300 |
| 2025-05-02 | 24.36 | $23.20 | 2605 |
| 2025-05-01 | 25.18 | $22.72 | 1200 |
| 2025-04-30 | 25.86 | $22.70 | 2100 |
| 2025-04-29 | 26.42 | $22.86 | 1806 |
| 2025-04-28 | 27.19 | $22.73 | 4900 |
| 2025-04-25 | 27.96 | $22.62 | 1900 |
| 2025-04-24 | 28.65 | $22.35 | 348 |
| 2025-04-23 | 29.24 | $21.96 | 523 |
| 2025-04-22 | 29.61 | $21.48 | 1521 |
| 2025-04-21 | 29.70 | $20.93 | 443 |
| 2025-04-17 | 29.45 | $21.39 | 6908 |
| 2025-04-16 | 29.37 | $21.25 | 7100 |
| 2025-04-15 | 29.29 | $21.54 | 7200 |
| 2025-04-14 | 29.34 | $21.37 | 1603 |
| 2025-04-11 | 29.35 | $21.28 | 7748 |
| 2025-04-10 | 29.23 | $20.96 | 2700 |
| 2025-04-09 | 28.93 | $21.50 | 6925 |
| 2025-04-08 | 28.62 | $20.30 | 6343 |
| 2025-04-07 | 28.07 | $20.58 | 168211 |
| 2025-04-04 | 27.37 | $20.31 | 37905 |
| 2025-04-03 | 26.79 | $22.21 | 3100 |
| 2025-04-02 | 26.66 | $23.56 | 11700 |
| 2025-04-01 | 26.73 | $23.21 | 65446 |
| 2025-03-31 | 26.64 | $22.89 | 4100 |
| 2025-03-28 | 26.37 | $23.10 | 1817 |
| 2025-03-27 | 26.38 | $23.78 | 5500 |
| 2025-03-26 | 26.63 | $24.63 | 2577 |
| 2025-03-25 | 27.14 | $25.58 | 2300 |
| 2025-03-24 | 27.97 | $25.52 | 62425 |
| 2025-03-21 | 28.82 | $24.16 | 2125 |
| 2025-03-20 | 29.07 | $23.83 | 51837 |
| 2025-03-19 | 29.34 | $23.94 | 4100 |
| 2025-03-18 | 29.43 | $22.98 | 56309 |
| 2025-03-17 | 29.19 | $24.02 | 34600 |
| 2025-03-14 | 29.10 | $23.67 | 6700 |
| 2025-03-13 | 28.70 | $22.32 | 7208 |
| 2025-03-12 | 27.70 | $23.24 | 15933 |
| 2025-03-11 | 26.71 | $22.49 | 5700 |
| 2025-03-10 | 25.17 | $21.99 | 5239 |
| 2025-03-07 | 23.55 | $24.14 | 3800 |
| 2025-03-06 | 22.07 | $24.34 | 3806 |
| 2025-03-05 | 20.70 | $26.40 | 3600 |
| 2025-03-04 | 19.54 | $25.96 | 6100 |
| 2025-03-03 | 18.32 | $26.50 | 5805 |
| 2025-02-28 | 17.34 | $27.66 | 18224 |
| 2025-02-27 | 16.46 | $27.34 | 5400 |
| 2025-02-26 | 15.65 | $28.82 | 40232 |
| 2025-02-25 | 15.05 | $27.94 | 32900 |
| 2025-02-24 | 14.21 | $29.01 | 5644 |
| 2025-02-21 | 13.64 | $29.74 | 16200 |
| 2025-02-20 | 13.43 | $31.61 | 7828 |
| 2025-02-19 | 13.65 | $32.82 | 17215 |
| 2025-02-18 | 13.98 | $33.77 | 75539 |
| 2025-02-14 | 13.94 | $33.67 | 7704 |
| 2025-02-13 | 14.04 | $33.54 | 43800 |
| 2025-02-12 | 14.18 | $32.58 | 6719 |
| 2025-02-11 | 14.75 | $32.11 | 19600 |
| 2025-02-10 | 15.28 | $33.49 | 9400 |
| 2025-02-07 | 15.31 | $32.89 | 37100 |
| 2025-02-06 | 15.34 | $32.72 | 6500 |
| 2025-02-05 | 15.68 | $32.76 | 7344 |
| 2025-02-04 | 16.15 | $32.34 | 6400 |
| 2025-02-03 | 16.78 | $31.52 | 36500 |
| 2025-01-31 | 17.55 | $31.61 | 2422 |
| 2025-01-30 | 18.01 | $31.73 | 4600 |
| 2025-01-29 | 18.73 | $31.14 | 2010 |
| 2025-01-28 | 19.64 | $30.78 | 1718 |
| 2025-01-27 | 20.43 | $30.22 | 4943 |
| 2025-01-24 | 21.25 | $31.74 | 7200 |
| 2025-01-23 | 21.71 | $31.72 | 7100 |
| 2025-01-22 | 22.42 | $31.44 | 9801 |
| 2025-01-21 | 23.10 | $31.48 | 3900 |
| 2025-01-17 | 23.92 | $30.32 | 1900 |
| 2025-01-16 | 25.16 | $30.07 | 3844 |
| 2025-01-15 | 26.30 | $29.75 | 11732 |
| 2025-01-14 | 27.33 | $28.40 | 2021 |
| 2025-01-13 | 27.64 | $27.88 | 2700 |
| 2025-01-10 | 27.63 | $28.62 | 5500 |
| 2025-01-08 | 27.81 | $29.11 | 5417 |
| 2025-01-07 | 28.17 | $29.85 | 18300 |
| 2025-01-06 | 29.06 | $30.37 | 1131 |
| 2025-01-03 | 30.28 | $30.01 | 6100 |
| 2025-01-02 | 31.26 | $29.02 | 3921 |
| 2024-12-31 | 31.70 | $28.77 | 2100 |
| 2024-12-30 | 32.16 | $29.01 | 11000 |
| 2024-12-27 | 32.64 | $29.52 | 3622 |
| 2024-12-26 | 33.40 | $30.18 | 4700 |
| 2024-12-24 | 34.57 | $30.15 | 2900 |
| 2024-12-23 | 35.80 | $29.70 | 58743 |
| 2024-12-20 | 36.85 | $29.84 | 2245 |
| 2024-12-19 | 37.96 | $29.01 | 1230 |
| 2024-12-18 | 38.85 | $29.02 | 25900 |
| 2024-12-17 | 39.78 | $30.91 | 103410 |
| 2024-12-16 | 41.52 | $34.46 | 9600 |
| 2024-12-13 | 41.75 | $33.97 | 1200 |
| 2024-12-12 | 42.24 | $33.92 | 19700 |
| 2024-12-11 | 42.60 | $34.30 | 2437 |
| 2024-12-10 | 42.87 | $33.60 | 30200 |
| 2024-12-09 | 43.16 | $34.02 | 10603 |
| 2024-12-06 | 43.12 | $35.51 | 1448 |
| 2024-12-05 | 41.93 | $35.24 | 1400 |
| 2024-12-04 | 40.54 | $35.43 | 3216 |
| 2024-12-03 | 39.12 | $35.17 | 30500 |
| 2024-12-02 | 37.67 | $34.80 | 1900 |
| 2024-11-29 | 36.15 | $35.17 | 1102 |
| 2024-11-27 | 35.34 | $34.98 | 1700 |
| 2024-11-26 | 34.58 | $35.08 | 8800 |
| 2024-11-25 | 33.72 | $34.82 | 3221 |
| 2024-11-22 | 32.79 | $34.98 | 3749 |
| 2024-11-21 | 32.04 | $34.31 | 12600 |
| 2024-11-20 | 31.51 | $33.94 | 901 |
| 2024-11-19 | 31.14 | $33.86 | 901 |
| 2024-11-18 | 30.84 | $33.09 | 30547 |
| 2024-11-15 | 30.86 | $32.96 | 1102 |
| 2024-11-14 | 30.96 | $33.04 | 1200 |
| 2024-11-13 | 30.74 | $33.74 | 824 |
| 2024-11-12 | 29.70 | $33.96 | 2430 |
| 2024-11-11 | 28.60 | $34.23 | 5900 |
| 2024-11-08 | 26.83 | $33.89 | 2635 |
| 2024-11-07 | 25.13 | $32.73 | 3620 |
| 2024-11-06 | 23.77 | $32.16 | 15200 |
| 2024-11-05 | 22.68 | $30.68 | 300 |
| 2024-11-04 | 22.66 | $29.75 | 10741 |
| 2024-11-01 | 23.45 | $29.78 | 15918 |
| 2024-10-31 | 24.27 | $29.96 | 3000 |
| 2024-10-30 | 24.80 | $30.29 | 120 |
| 2024-10-29 | 24.76 | $30.37 | 100 |
| 2024-10-28 | 24.57 | $30.32 | 434 |
| 2024-10-25 | 24.41 | $29.97 | 1100 |
| 2024-10-24 | 24.32 | $30.18 | 2617 |
| 2024-10-23 | 23.96 | $30.25 | 2034 |
| 2024-10-22 | 23.69 | $30.42 | 1200 |
| 2024-10-21 | 22.93 | $30.36 | 1802 |
| 2024-10-18 | 22.13 | $30.39 | 34214 |
| 2024-10-17 | 21.36 | $30.40 | 1808 |
| 2024-10-16 | 20.47 | $30.57 | 800 |
| 2024-10-15 | 19.53 | $30.26 | 700 |
| 2024-10-14 | 18.72 | $30.28 | 349 |
| 2024-10-11 | 17.95 | $30.23 | 600 |
| 2024-10-10 | 17.17 | $29.79 | 300 |
| 2024-10-09 | 16.70 | $29.89 | 8339 |
| 2024-10-08 | 16.09 | $29.81 | 125 |
| 2024-10-07 | 15.51 | $29.28 | 2604 |
| 2024-10-04 | 15.20 | $29.57 | 1700 |
| 2024-10-03 | 14.83 | $29.16 | 17200 |
| 2024-10-02 | 14.69 | $29.22 | 2300 |
| 2024-10-01 | 14.60 | $29.18 | 7700 |
| 2024-09-30 | 14.36 | $29.27 | 733 |
| 2024-09-27 | 14.11 | $28.98 | 21200 |
| 2024-09-26 | 14.07 | $29.04 | 600 |
| 2024-09-25 | 13.87 | $29.29 | 135 |
| 2024-09-24 | 13.39 | $29.34 | 301 |
| 2024-09-23 | 12.86 | $29.34 | 708 |
| 2024-09-20 | 12.30 | $29.12 | 500 |
| 2024-09-19 | 11.81 | $29.03 | 2238 |
| 2024-09-18 | 11.38 | $28.47 | 100 |
| 2024-09-17 | 11.28 | $28.31 | 821 |
| 2024-09-16 | 11.20 | $28.27 | 300 |
| 2024-09-13 | 11.22 | $28.06 | 1831 |
| 2024-09-12 | 11.37 | $27.67 | 10500 |
| 2024-09-11 | 11.75 | $27.20 | 6200 |
| 2024-09-10 | 12.21 | $26.80 | 1700 |
| 2024-09-09 | 12.39 | $26.91 | 2200 |
| 2024-09-06 | 12.74 | $26.68 | 10600 |
| 2024-09-05 | 12.76 | $27.24 | 1700 |
| 2024-09-04 | 13.18 | $27.45 | 1100 |
| 2024-09-03 | 13.77 | $27.35 | 714 |
| 2024-08-30 | 14.38 | $28.76 | 506 |
| 2024-08-29 | 14.32 | $28.39 | 1300 |
| 2024-08-28 | 14.34 | $28.37 | 2300 |
| 2024-08-27 | 14.37 | $28.75 | 1020 |
| 2024-08-26 | 14.10 | $28.82 | 900 |
| 2024-08-23 | 13.74 | $28.98 | 10800 |
| 2024-08-22 | 13.46 | $28.04 | 515 |
| 2024-08-21 | 13.48 | $28.21 | 100 |
| 2024-08-20 | 13.62 | $27.71 | 800 |
| 2024-08-19 | 14.06 | $28.04 | 1700 |
| 2024-08-16 | 14.53 | $27.63 | 3600 |
| 2024-08-15 | 15.27 | $27.40 | 500 |
| 2024-08-14 | 16.00 | $26.96 | 537 |
| 2024-08-13 | 16.49 | $26.86 | 2400 |
| 2024-08-12 | 16.96 | $26.42 | 3004 |
| 2024-08-09 | 17.20 | $26.39 | 723 |
| 2024-08-08 | 17.35 | $26.12 | 500 |
| 2024-08-07 | 17.33 | $24.97 | 542 |
| 2024-08-06 | 16.52 | $25.39 | 2700 |
| 2024-08-05 | 15.71 | $24.71 | 1079 |
| 2024-08-02 | 14.28 | $25.39 | 28300 |
| 2024-08-01 | 13.48 | $26.68 | 830 |
| 2024-07-31 | 13.45 | $27.13 | 445 |
| 2024-07-30 | 13.68 | $26.23 | 400 |
| 2024-07-29 | 13.08 | $26.72 | 500 |
| 2024-07-26 | 12.79 | $26.86 | 737 |
| 2024-07-25 | 12.64 | $26.33 | 3533 |
| 2024-07-24 | 12.48 | $26.29 | 29900 |
| 2024-07-23 | 12.07 | $27.39 | 1323 |
| 2024-07-22 | 12.47 | $27.20 | 5040 |
| 2024-07-19 | 12.61 | $26.77 | 200 |
| 2024-07-18 | 12.22 | $26.66 | 600 |
| 2024-07-17 | 11.68 | $26.90 | 19038 |
| 2024-07-16 | 11.46 | $28.45 | 300 |
| 2024-07-15 | 11.22 | $28.33 | 4943 |
| 2024-07-12 | 10.97 | $28.16 | 3613 |
| 2024-07-11 | 10.85 | $28.07 | 3500 |
| 2024-07-10 | 10.97 | $28.11 | 12600 |
| 2024-07-09 | 11.03 | $28.02 | 11078 |
| 2024-07-08 | 11.14 | $28.02 | 11200 |
| 2024-07-05 | 11.26 | $27.88 | 932 |
| 2024-07-03 | 11.58 | $27.95 | 4115 |
| 2024-07-02 | 11.92 | $27.71 | 2012 |
| 2024-07-01 | 12.52 | $27.78 | 62229 |
| 2024-06-28 | 13.12 | $27.65 | 525 |
| 2024-06-27 | 13.65 | $28.06 | 1110 |
| 2024-06-26 | 13.93 | $27.89 | 4043 |
| 2024-06-25 | 14.33 | $28.12 | 2540 |
| 2024-06-24 | 14.57 | $27.72 | 1005 |
| 2024-06-21 | 14.90 | $28.15 | 5207 |
| 2024-06-20 | 15.22 | $28.34 | 4400 |
| 2024-06-18 | 15.03 | $28.78 | 6403 |
| 2024-06-17 | 15.02 | $28.36 | 1425 |
| 2024-06-14 | 15.20 | $28.08 | 5525 |
| 2024-06-13 | 15.53 | $28.51 | 828 |
| 2024-06-12 | 15.59 | $28.46 | 1300 |
| 2024-06-11 | 15.56 | $28.04 | 9700 |
| 2024-06-10 | 15.95 | $28.29 | 1902 |
| 2024-06-07 | 16.37 | $27.81 | 300 |
| 2024-06-06 | 16.96 | $28.23 | 79014 |
| 2024-06-05 | 17.28 | $28.69 | 8600 |
| 2024-06-04 | 17.44 | $27.86 | 2819 |
| 2024-06-03 | 18.17 | $28.24 | 5136 |
| 2024-05-31 | 18.75 | $28.39 | 1800 |
| 2024-05-30 | 19.37 | $28.90 | 7900 |
| 2024-05-29 | 19.07 | $29.12 | 435 |
| 2024-05-28 | 18.50 | $29.26 | 4800 |
| 2024-05-24 | 17.78 | $29.08 | 3500 |
| 2024-05-23 | 17.20 | $28.14 | 800 |
| 2024-05-22 | 16.83 | $28.17 | 709 |
| 2024-05-21 | 16.70 | $28.65 | 549 |
| 2024-05-20 | 16.12 | $28.54 | 1636 |
| 2024-05-17 | 15.57 | $28.16 | 2100 |
| 2024-05-16 | 15.14 | $28.09 | 708 |
| 2024-05-15 | 14.68 | $28.79 | 800 |
| 2024-05-14 | 13.93 | $27.76 | 4600 |
| 2024-05-13 | 13.72 | $27.34 | 330 |
| 2024-05-10 | 13.73 | $27.62 | 1026 |
| 2024-05-09 | 13.49 | $27.69 | 220 |
| 2024-05-08 | 13.22 | $27.42 | 13729 |
| 2024-05-07 | 13.09 | $27.43 | 3329 |
| 2024-05-06 | 12.94 | $27.59 | 2900 |
| 2024-05-03 | 12.81 | $26.91 | 1120 |
| 2024-05-02 | 13.03 | $26.42 | 7214 |
| 2024-05-01 | 13.62 | $25.94 | 42728 |
| 2024-04-30 | 14.23 | $26.31 | 2315 |
| 2024-04-29 | 14.50 | $27.03 | 700 |
| 2024-04-26 | 15.16 | $26.85 | 300 |
| 2024-04-25 | 15.72 | $26.33 | 3200 |
| 2024-04-24 | 15.92 | $26.12 | 1008 |
| 2024-04-23 | 16.22 | $26.24 | 1947 |
| 2024-04-22 | 16.51 | $25.38 | 300 |
| 2024-04-19 | 16.26 | $24.86 | 25800 |
| 2024-04-18 | 15.41 | $25.67 | 31638 |
| 2024-04-17 | 14.97 | $25.99 | 4907 |
| 2024-04-16 | 14.69 | $26.34 | 919 |
| 2024-04-15 | 14.24 | $26.27 | 500 |
| 2024-04-12 | 13.85 | $26.93 | 400 |
| 2024-04-11 | 13.83 | $27.61 | 1015 |
| 2024-04-10 | 14.20 | $27.25 | 49836 |
| 2024-04-09 | 14.31 | $27.19 | 1118 |
| 2024-04-08 | 14.42 | $27.75 | 600 |
| 2024-04-05 | 14.97 | $27.75 | 800 |
| 2024-04-04 | 15.58 | $27.36 | 49441 |
| 2024-04-03 | 16.21 | $27.98 | 31500 |
| 2024-04-02 | 16.87 | $27.58 | 11200 |
| 2024-04-01 | 17.59 | $28.14 | 1200 |
| 2024-03-28 | 18.02 | $28.34 | 414 |
| 2024-03-27 | 18.25 | $28.45 | 3705 |
| 2024-03-26 | 18.50 | $28.58 | 1949 |
| 2024-03-25 | 18.37 | $28.70 | 11300 |
| 2024-03-22 | 18.34 | $28.07 | 200 |
| 2024-03-21 | 18.70 | $28.22 | 500 |
| 2024-03-20 | 18.95 | $27.69 | 126 |
| 2024-03-19 | 19.56 | $26.87 | 800 |
| 2024-03-18 | 20.40 | $27.17 | 2300 |
| 2024-03-15 | 21.04 | $27.42 | 100 |
| 2024-03-14 | 21.43 | $27.50 | 106 |
| 2024-03-13 | 21.77 | $27.91 | 200 |
| 2024-03-12 | 21.74 | $27.71 | 100 |
| 2024-03-11 | 21.91 | $26.97 | 507 |
| 2024-03-08 | 22.28 | $27.54 | 100 |
| 2024-03-07 | 22.13 | $27.72 | 3100 |
| 2024-03-06 | 21.87 | $27.49 | 16300 |
| 2024-03-05 | 21.69 | $26.71 | 300 |
| 2024-03-04 | 21.97 | $27.59 | 100 |
| 2024-03-01 | 21.36 | $26.89 | 100 |
| 2024-02-29 | 21.15 | $26.67 | 100 |
| 2024-02-28 | 21.09 | $26.42 | 100 |
| 2024-02-27 | 21.20 | $26.46 | 2300 |
| 2024-02-26 | 21.32 | $26.41 | 100 |
| 2024-02-23 | 21.49 | $26.05 | 100 |
| 2024-02-22 | 21.92 | $25.92 | 420 |
| 2024-02-21 | 22.46 | $24.96 | 3904 |
| 2024-02-20 | 23.48 | $25.65 | 519 |
| 2024-02-16 | 24.14 | $26.12 | 100 |
| 2024-02-15 | 24.19 | $26.30 | — |
| 2024-02-14 | 24.02 | $26.06 | 227 |
| 2024-02-13 | 24.02 | $25.55 | 738 |
| 2024-02-12 | 24.31 | $26.01 | 100 |
| 2024-02-09 | 24.03 | $26.24 | 140 |
| 2024-02-08 | 23.44 | $26.11 | 400 |
| 2024-02-07 | 22.89 | $25.64 | 1600 |
| 2024-02-06 | 22.60 | $25.23 | 700 |
| 2024-02-05 | 22.65 | $25.39 | 500 |
| 2024-02-02 | 22.42 | $25.37 | 45700 |
| 2024-02-01 | 22.12 | $24.86 | 632 |
| 2024-01-31 | 22.21 | $24.52 | 100 |
| 2024-01-30 | 22.61 | $25.09 | 112 |
| 2024-01-29 | 22.32 | $25.17 | 1400 |
| 2024-01-26 | 22.01 | $24.67 | 600 |
| 2024-01-25 | 22.10 | $24.69 | 302 |
| 2024-01-24 | 22.18 | $24.51 | 100 |
| 2024-01-23 | 22.46 | $24.78 | 1700 |
| 2024-01-22 | 22.51 | $25.01 | 100 |
| 2024-01-19 | 22.12 | $24.57 | 510 |
| 2024-01-18 | 22.08 | $24.07 | 517 |
| 2024-01-17 | 22.54 | $23.91 | 537 |
| 2024-01-16 | 23.19 | $24.03 | 100 |
| 2024-01-12 | 23.44 | $24.03 | 2228 |
| 2024-01-11 | 23.70 | $24.17 | 1930 |
| 2024-01-10 | 23.73 | $24.13 | 100 |
| 2024-01-09 | 23.80 | $23.89 | 200 |
| 2024-01-08 | 24.08 | $23.84 | 4404 |
| 2024-01-05 | 24.43 | $23.22 | 100 |
| 2024-01-04 | 25.42 | $23.12 | 1200 |
| 2024-01-03 | 26.45 | $23.15 | 100 |
| 2024-01-02 | 27.73 | $23.73 | 129217 |
| 2023-12-29 | 28.38 | $24.30 | 13927 |
| 2023-12-28 | 28.27 | $24.59 | 100 |
| 2023-12-27 | 27.53 | $24.60 | 100 |
| 2023-12-26 | 26.73 | $24.43 | 100 |
| 2023-12-22 | 26.02 | $24.28 | 4200 |
| 2023-12-21 | 25.35 | $24.21 | 100 |
| 2023-12-20 | 24.73 | $23.85 | 100 |
| 2023-12-19 | 24.35 | $24.33 | 946 |
| 2023-12-18 | 23.20 | $23.96 | 100 |
| 2023-12-15 | 22.25 | $23.65 | 100 |
| 2023-12-14 | 21.51 | $23.73 | 100 |
| 2023-12-13 | 20.58 | $23.81 | 326 |
| 2023-12-12 | 19.60 | $23.39 | 100 |
| 2023-12-11 | 18.93 | $23.33 | 12231 |
| 2023-12-08 | 18.28 | $23.27 | 200 |
| 2023-12-07 | 17.63 | $22.91 | 100 |
| 2023-12-06 | 17.29 | $22.76 | 13113 |
| 2023-12-05 | 16.99 | $23.10 | 42100 |
| 2023-12-04 | 16.14 | $23.23 | 2000 |
| 2023-12-01 | 15.14 | $23.09 | 159 |
| 2023-11-30 | 14.25 | $22.56 | 200 |
| 2023-11-29 | 13.81 | $22.52 | 2800 |
| 2023-11-28 | 13.33 | $22.44 | 100 |
| 2023-11-27 | 12.99 | $22.32 | 10000 |
| 2023-11-24 | 12.75 | $22.27 | 100 |
| 2023-11-22 | 12.55 | $22.23 | 327 |
| 2023-11-21 | 12.37 | $22.15 | 100 |
| 2023-11-20 | 12.26 | $22.37 | 100 |
| 2023-11-17 | 11.87 | $22.06 | 100 |
| 2023-11-16 | 11.73 | $21.84 | 100 |
| 2023-11-15 | 11.80 | $22.18 | 11002 |
| 2023-11-14 | 11.44 | $22.38 | 200 |
| 2023-11-13 | 10.80 | $21.78 | 2 |
| 2023-11-10 | 10.70 | $21.81 | — |
| 2023-11-09 | 10.56 | $21.36 | — |
| 2023-11-08 | 10.87 | $21.52 | — |
| 2023-11-07 | 11.00 | $21.52 | — |
| 2023-11-06 | 11.15 | $21.44 | 100 |
| 2023-11-03 | 11.37 | $21.50 | — |
| 2023-11-02 | 11.55 | $21.03 | — |
| 2023-11-01 | 12.11 | $20.48 | — |
| 2023-10-31 | 12.06 | $20.10 | 145 |
| 2023-10-30 | 11.50 | $20.05 | — |
| 2023-10-27 | 10.83 | $19.81 | 17834 |
| 2023-10-26 | 10.13 | $20.09 | 300 |
| 2023-10-25 | 9.63 | $20.02 | 32300 |
| 2023-10-24 | 9.10 | $20.70 | 6800 |
| 2023-10-23 | 8.98 | $20.47 | 1918 |
| 2023-10-20 | 8.84 | $20.50 | 12100 |
| 2023-10-19 | 8.56 | $20.85 | — |
| 2023-10-18 | 8.57 | $21.13 | — |
| 2023-10-17 | 8.85 | $21.70 | 300 |
| 2023-10-16 | 8.89 | $21.55 | 100 |
| 2023-10-13 | 9.14 | $21.20 | 100 |
| 2023-10-12 | 9.46 | $21.57 | 111 |
| 2023-10-11 | 9.72 | $21.95 | 300 |
| 2023-10-10 | 9.59 | $21.76 | 4000 |
| 2023-10-09 | 9.45 | $21.49 | 77 |
| 2023-10-06 | 9.87 | $21.28 | 100 |
| 2023-10-05 | 10.23 | $20.91 | 4 |
| 2023-10-04 | 10.14 | $21.00 | — |
| 2023-10-03 | 10.15 | $20.71 | 4100 |
| 2023-10-02 | 9.93 | $21.42 | 500 |
| 2023-09-29 | 10.43 | $21.51 | 100 |
| 2023-09-28 | 10.85 | $21.58 | 3900 |
| 2023-09-27 | 11.20 | $21.11 | 136 |
| 2023-09-26 | 11.30 | $20.84 | — |
| 2023-09-25 | 11.01 | $21.18 | 100 |
| 2023-09-22 | 11.08 | $21.06 | — |
| 2023-09-21 | 10.98 | $21.07 | 700 |
| 2023-09-20 | 10.89 | $21.66 | 2311 |
| 2023-09-19 | 11.42 | $21.97 | 1300 |
| 2023-09-18 | 11.71 | $22.05 | 1001 |
| 2023-09-15 | 12.31 | $21.99 | — |
| 2023-09-14 | 12.84 | $22.39 | 5800 |
| 2023-09-13 | 13.23 | $22.13 | 4503 |
| 2023-09-12 | 13.72 | $22.31 | 18800 |
| 2023-09-11 | 13.91 | $22.55 | 100 |
| 2023-09-08 | 13.74 | $22.34 | 100 |
| 2023-09-07 | 13.80 | $22.40 | 65100 |
| 2023-09-06 | 13.86 | $22.34 | 100 |
| 2023-09-05 | 14.06 | $22.37 | 100 |
| 2023-09-01 | 14.22 | $22.77 | 100 |
| 2023-08-31 | 13.81 | $22.66 | 100 |
| 2023-08-30 | 13.50 | $22.55 | 700 |
| 2023-08-29 | 13.24 | $22.32 | 113100 |
| 2023-08-28 | 13.21 | $21.80 | 115000 |
| 2023-08-25 | 13.80 | $21.58 | 120900 |
| 2023-08-24 | 14.40 | $21.48 | 100 |
| 2023-08-23 | 14.85 | $21.87 | 7000 |
| 2023-08-22 | 15.48 | $21.48 | 100 |
| 2023-08-21 | 15.91 | $21.53 | 400 |
| 2023-08-18 | 16.36 | $21.21 | — |
| 2023-08-17 | 16.36 | $21.10 | 200 |
| 2023-08-16 | 16.35 | $21.70 | — |
| 2023-08-15 | 17.08 | $21.99 | 2400 |
| 2023-08-14 | 17.69 | $22.22 | — |
| 2023-08-11 | 17.97 | $21.92 | 100 |
| 2023-08-10 | 18.68 | $22.03 | 100 |
| 2023-08-09 | 19.25 | $21.82 | 100 |
| 2023-08-08 | 20.14 | $22.35 | 100 |
| 2023-08-07 | 20.15 | $22.57 | 200 |
| 2023-08-04 | 20.10 | $22.35 | 904 |
| 2023-08-03 | 20.05 | $22.35 | — |
| 2023-08-02 | 20.33 | $22.48 | 300 |
| 2023-08-01 | 20.38 | $22.66 | 1417 |
| 2023-07-31 | 20.27 | $22.74 | 300 |
| 2023-07-28 | 19.93 | $22.59 | 400 |
| 2023-07-27 | 19.74 | $22.18 | 4400 |
| 2023-07-26 | 19.61 | $22.13 | 1900 |
| 2023-07-25 | 19.95 | $22.09 | 1223 |
| 2023-07-24 | 20.15 | $21.96 | 1824 |
| 2023-07-21 | 20.58 | $22.01 | 6800 |
| 2023-07-20 | 20.92 | $22.14 | 423 |
| 2023-07-19 | 21.06 | $22.65 | 2607 |
| 2023-07-18 | 20.49 | $22.65 | 1600 |
| 2023-07-17 | 19.79 | $22.46 | — |
| 2023-07-14 | 19.22 | $22.33 | 100 |
| 2023-07-13 | 18.76 | $22.53 | 200 |
| 2023-07-12 | 17.90 | $22.19 | 2000 |
| 2023-07-11 | 17.26 | $22.07 | 411 |
| 2023-07-10 | 16.77 | $21.92 | 100 |
| 2023-07-07 | 16.43 | $21.48 | 317 |
| 2023-07-06 | 16.46 | $21.33 | 5800 |
| 2023-07-05 | 16.80 | $21.71 | 335 |
| 2023-07-03 | 16.29 | $21.76 | — |
| 2023-06-30 | 15.65 | $21.82 | 109 |
| 2023-06-29 | 14.85 | $21.54 | 1100 |
| 2023-06-28 | 14.38 | $21.41 | 400 |
| 2023-06-27 | 14.00 | $21.31 | 536 |
| 2023-06-26 | 13.72 | $20.91 | 4200 |
| 2023-06-23 | 13.83 | $21.06 | 2000 |
| 2023-06-22 | 13.82 | $21.20 | 5346 |
| 2023-06-21 | 13.69 | $21.18 | 1248 |
| 2023-06-20 | 13.34 | $21.40 | 4206 |
| 2023-06-16 | 12.79 | $21.43 | 4837 |
| 2023-06-15 | 11.96 | $21.52 | 13700 |
| 2023-06-14 | 11.28 | $21.26 | 1005 |
| 2023-06-13 | 10.85 | $21.27 | 9215 |
| 2023-06-12 | 10.34 | $21.08 | 100 |
| 2023-06-09 | 10.21 | $20.79 | 100 |
| 2023-06-08 | 10.46 | $20.74 | 341 |
| 2023-06-07 | 10.78 | $20.60 | 200 |
| 2023-06-06 | 11.13 | $20.99 | — |
| 2023-06-05 | 10.90 | $20.87 | — |
| 2023-06-02 | 10.80 | $20.76 | — |
| 2023-06-01 | 10.83 | $20.36 | — |
| 2023-05-31 | 11.39 | $20.13 | — |
| 2023-05-30 | 11.65 | $20.27 | — |
| 2023-05-26 | 12.12 | $20.25 | — |
| 2023-05-25 | 12.58 | $20.10 | — |
| 2023-05-24 | 12.85 | $19.80 | — |
| 2023-05-23 | 12.67 | $19.86 | 2500 |
| 2023-05-22 | 12.55 | $20.29 | — |
| 2023-05-19 | 12.96 | $20.36 | — |
| 2023-05-18 | 13.49 | $20.47 | — |
| 2023-05-17 | 14.20 | $20.26 | — |
| 2023-05-16 | 14.65 | $20.11 | 4934 |
| 2023-05-15 | 15.11 | $20.38 | 100 |
| 2023-05-12 | 15.79 | $20.15 | — |
| 2023-05-11 | 16.42 | $20.21 | — |
| 2023-05-10 | 17.17 | $20.33 | — |
| 2023-05-09 | 18.04 | $20.50 | 800 |
| 2023-05-08 | 18.78 | $20.59 | 100 |
| 2023-05-05 | 19.39 | $20.47 | — |
| 2023-05-04 | 20.17 | $20.16 | — |
| 2023-05-03 | 21.10 | $20.40 | — |
| 2023-05-02 | 22.05 | $20.37 | 100 |
| 2023-05-01 | 23.08 | $20.52 | — |
| 2023-04-28 | 23.99 | $20.40 | — |
| 2023-04-27 | 25.07 | $20.26 | 100 |
| 2023-04-26 | 26.37 | $20.12 | 100 |
| 2023-04-25 | 27.62 | $20.23 | 200 |
| 2023-04-24 | 29.07 | $20.78 | — |
| 2023-04-21 | 29.98 | $20.84 | — |
| 2023-04-20 | 30.87 | $20.84 | — |
| 2023-04-19 | 31.80 | $20.98 | — |
| 2023-04-18 | 32.63 | $21.10 | — |
| 2023-04-17 | 33.35 | $20.90 | 100 |
| 2023-04-14 | 34.28 | $20.84 | 800 |
| 2023-04-13 | 35.30 | $20.89 | — |
| 2023-04-12 | 36.27 | $20.62 | 100 |
| 2023-04-11 | 37.34 | $20.83 | 100 |
| 2023-04-10 | 38.26 | $20.77 | 100 |
| 2023-04-06 | 39.27 | $20.52 | 1200 |
| 2023-04-05 | 40.50 | $20.55 | 3800 |
| 2023-04-04 | 41.69 | $21.02 | 100 |
| 2023-04-03 | 42.50 | $21.38 | 100 |
| 2023-03-31 | 42.98 | $21.39 | 400 |
| 2023-03-30 | 43.48 | $21.05 | 100 |
| 2023-03-29 | 44.18 | $21.00 | — |
| 2023-03-28 | 44.95 | $20.67 | 7925 |
| 2023-03-27 | 45.92 | $20.65 | — |
| 2023-03-24 | 46.96 | $20.47 | 200 |
| 2023-03-23 | 48.13 | $20.61 | — |
| 2023-03-22 | 49.23 | $20.51 | 100 |
| 2023-03-21 | 50.38 | $20.91 | — |
| 2023-03-20 | 51.28 | $20.49 | — |
| 2023-03-17 | 52.40 | $20.14 | 150000 |
| 2023-03-16 | 53.69 | $20.63 | — |
| 2023-03-15 | 54.69 | $20.09 | 707 |
| 2023-03-14 | 55.93 | $20.82 | 100 |
| 2023-03-13 | 56.43 | $20.45 | 200 |
| 2023-03-10 | 57.05 | $20.77 | 100 |
| 2023-03-09 | 57.42 | $21.30 | 709 |
| 2023-03-08 | 57.32 | $21.86 | 315 |
| 2023-03-07 | 56.70 | $21.82 | 300 |
| 2023-03-06 | 56.04 | $22.01 | 712 |
| 2023-03-03 | 55.15 | $22.17 | 100 |
| 2023-03-02 | 54.07 | $21.81 | 3500 |
| 2023-03-01 | 52.98 | $21.72 | 1641 |
| 2023-02-28 | 51.84 | $21.25 | — |
| 2023-02-27 | 50.71 | $21.00 | — |
| 2023-02-24 | 49.55 | $20.92 | 32500 |
| 2023-02-23 | 48.33 | $21.04 | 300 |
| 2023-02-22 | 46.94 | $21.01 | 812 |
| 2023-02-21 | 45.48 | $20.96 | 100 |
| 2023-02-17 | 43.96 | $21.36 | — |
| 2023-02-16 | 42.07 | $21.55 | 1314 |
| 2023-02-15 | 39.94 | $21.84 | 9100 |
| 2023-02-14 | 37.52 | $21.76 | 1400 |
| 2023-02-13 | 34.97 | $21.65 | 100 |
| 2023-02-10 | 32.30 | $21.32 | — |
| 2023-02-09 | 29.50 | $21.29 | 100 |
| 2023-02-08 | 26.56 | $21.39 | 105 |
| 2023-02-07 | 23.40 | $21.51 | 2814 |
| 2023-02-06 | 20.08 | $21.33 | — |
| 2023-02-03 | 16.59 | $21.48 | 22600 |
| 2023-02-02 | 12.83 | $21.51 | 1238 |
| 2023-02-01 | 8.88 | $21.61 | 501 |
| 2023-01-31 | 4.66 | $21.41 | 101 |
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