Is AllianzIM U.S. Equity Buffer20 Feb ETF (FEBW) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer20 Feb ETF (FEBW) research center and poll results.
CBOE : FEBW
AllianzIM U.S. Equity Buffer20 Feb ETF — Technical Indicators
$35.725 USD
$0.11 (0.31%)
- Volume
- 1.4K
- Average Volume
- 46.62K
- Market Capitalization
- $118.6M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.80
- Year Low
- $32.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.58
2026-07-21
Close Price
$35.72
Vol: 1397
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.76
Average
30.12
Maximum
35.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.58 | $35.72 | 1397 |
| 2026-07-20 | 35.57 | $35.61 | 6200 |
| 2026-07-17 | 35.57 | $35.62 | 7630 |
| 2026-07-16 | 35.56 | $35.73 | 4018 |
| 2026-07-15 | 35.55 | $35.77 | 6034 |
| 2026-07-14 | 35.54 | $35.73 | 3700 |
| 2026-07-13 | 35.52 | $35.67 | 4349 |
| 2026-07-10 | 35.51 | $35.75 | 8400 |
| 2026-07-09 | 35.48 | $35.69 | 8915 |
| 2026-07-08 | 35.46 | $35.59 | 6200 |
| 2026-07-07 | 35.45 | $35.62 | 7502 |
| 2026-07-06 | 35.43 | $35.63 | 5300 |
| 2026-07-02 | 35.43 | $35.53 | 6800 |
| 2026-07-01 | 35.43 | $35.57 | 7900 |
| 2026-06-30 | 35.43 | $35.54 | 21545 |
| 2026-06-29 | 35.43 | $35.51 | 5000 |
| 2026-06-26 | 35.43 | $35.35 | 5800 |
| 2026-06-25 | 35.44 | $35.34 | 9226 |
| 2026-06-24 | 35.44 | $35.32 | 8600 |
| 2026-06-23 | 35.45 | $35.37 | 11800 |
| 2026-06-22 | 35.45 | $35.49 | 8008 |
| 2026-06-18 | 35.44 | $35.53 | 10915 |
| 2026-06-17 | 35.43 | $35.42 | 13800 |
| 2026-06-16 | 35.41 | $35.57 | 5048 |
| 2026-06-15 | 35.40 | $35.57 | 6000 |
| 2026-06-12 | 35.38 | $35.39 | 9509 |
| 2026-06-11 | 35.38 | $35.35 | 7200 |
| 2026-06-10 | 35.37 | $35.15 | 9000 |
| 2026-06-09 | 35.38 | $35.31 | 6203 |
| 2026-06-08 | 35.37 | $35.36 | 7200 |
| 2026-06-05 | 35.36 | $35.31 | 12100 |
| 2026-06-04 | 35.36 | $35.58 | 7305 |
| 2026-06-03 | 35.33 | $35.52 | 8100 |
| 2026-06-02 | 35.31 | $35.56 | 14000 |
| 2026-06-01 | 35.28 | $35.56 | 8901 |
| 2026-05-29 | 35.25 | $35.53 | 5400 |
| 2026-05-28 | 35.22 | $35.48 | 12500 |
| 2026-05-27 | 35.19 | $35.43 | 10438 |
| 2026-05-26 | 35.16 | $35.44 | 4300 |
| 2026-05-22 | 35.13 | $35.37 | 6139 |
| 2026-05-21 | 35.10 | $35.32 | 4000 |
| 2026-05-20 | 35.07 | $35.28 | 8300 |
| 2026-05-19 | 35.05 | $35.20 | 65429 |
| 2026-05-18 | 35.02 | $35.25 | 20000 |
| 2026-05-15 | 35.00 | $35.20 | 7033 |
| 2026-05-14 | 34.98 | $35.34 | 3701 |
| 2026-05-13 | 34.94 | $35.27 | 8949 |
| 2026-05-12 | 34.91 | $35.24 | 9644 |
| 2026-05-11 | 34.87 | $35.22 | 5938 |
| 2026-05-08 | 34.83 | $35.19 | 12100 |
| 2026-05-07 | 34.78 | $35.14 | 12203 |
| 2026-05-06 | 34.73 | $35.15 | 6918 |
| 2026-05-05 | 34.68 | $35.02 | 6700 |
| 2026-05-04 | 34.61 | $34.93 | 10300 |
| 2026-05-01 | 34.55 | $35.00 | 27936 |
| 2026-04-30 | 34.49 | $34.93 | 2.2M |
| 2026-04-29 | 34.42 | $34.81 | 3600 |
| 2026-04-28 | 34.35 | $34.83 | 212 |
| 2026-04-27 | 34.26 | $34.87 | 3809 |
| 2026-04-24 | 34.18 | $34.86 | 1800 |
| 2026-04-23 | 34.10 | $34.76 | 8300 |
| 2026-04-22 | 34.04 | $34.80 | 101600 |
| 2026-04-21 | 33.98 | $34.68 | 728 |
| 2026-04-20 | 33.92 | $34.74 | 5900 |
| 2026-04-17 | 33.85 | $34.79 | 6900 |
| 2026-04-16 | 33.80 | $34.62 | 2609 |
| 2026-04-15 | 33.75 | $34.60 | 5200 |
| 2026-04-14 | 33.71 | $34.48 | 4600 |
| 2026-04-13 | 33.68 | $34.35 | 3304 |
| 2026-04-10 | 33.64 | $34.20 | 2000 |
| 2026-04-09 | 33.62 | $34.22 | 9000 |
| 2026-04-08 | 33.61 | $34.10 | 15500 |
| 2026-04-07 | 33.60 | $33.68 | 3921 |
| 2026-04-06 | 33.62 | $33.72 | 2310 |
| 2026-04-02 | 33.63 | $33.66 | 27500 |
| 2026-04-01 | 33.65 | $33.65 | 6842 |
| 2026-03-31 | 33.67 | $33.48 | 6845 |
| 2026-03-30 | 33.70 | $33.03 | 2227 |
| 2026-03-27 | 33.76 | $33.10 | 2027 |
| 2026-03-26 | 33.81 | $33.35 | 7400 |
| 2026-03-25 | 33.86 | $33.64 | 1500 |
| 2026-03-24 | 33.90 | $33.52 | 12800 |
| 2026-03-23 | 33.93 | $33.55 | 18500 |
| 2026-03-20 | 33.96 | $33.35 | 2419 |
| 2026-03-19 | 34.01 | $33.62 | 10900 |
| 2026-03-18 | 34.03 | $33.66 | 9132 |
| 2026-03-17 | 34.06 | $33.87 | 500 |
| 2026-03-16 | 34.07 | $33.82 | 5200 |
| 2026-03-13 | 34.08 | $33.64 | 6113 |
| 2026-03-12 | 34.10 | $33.75 | 5031 |
| 2026-03-11 | 34.13 | $33.95 | 5500 |
| 2026-03-10 | 34.14 | $33.98 | 13317 |
| 2026-03-09 | 34.16 | $34.01 | 8300 |
| 2026-03-06 | 34.17 | $33.88 | 3440 |
| 2026-03-05 | 34.18 | $34.05 | 10600 |
| 2026-03-04 | 34.18 | $34.19 | 10198 |
| 2026-03-03 | 34.18 | $34.07 | 10201 |
| 2026-03-02 | 34.20 | $34.19 | 13800 |
| 2026-02-27 | 34.20 | $34.14 | 57400 |
| 2026-02-26 | 34.21 | $34.40 | 11111 |
| 2026-02-25 | 34.20 | $34.34 | 17800 |
| 2026-02-24 | 34.19 | $34.23 | 13536 |
| 2026-02-23 | 34.19 | $34.09 | 8746 |
| 2026-02-20 | 34.19 | $34.26 | 17300 |
| 2026-02-19 | 34.19 | $34.11 | 14300 |
| 2026-02-18 | 34.19 | $34.20 | 9900 |
| 2026-02-17 | 34.18 | $34.10 | 43400 |
| 2026-02-13 | 34.19 | $34.05 | 21436 |
| 2026-02-12 | 34.19 | $34.01 | 28400 |
| 2026-02-11 | 34.20 | $34.27 | 26640 |
| 2026-02-10 | 34.19 | $34.27 | 34640 |
| 2026-02-09 | 34.18 | $34.31 | 30000 |
| 2026-02-06 | 34.17 | $34.26 | 30900 |
| 2026-02-05 | 34.16 | $34.00 | 43000 |
| 2026-02-04 | 34.16 | $34.16 | 68100 |
| 2026-02-03 | 34.16 | $34.20 | 62700 |
| 2026-02-02 | 34.15 | $34.36 | 244700 |
| 2026-01-30 | 34.13 | $34.27 | 106117 |
| 2026-01-29 | 34.11 | $34.25 | 27700 |
| 2026-01-28 | 34.10 | $34.21 | 11500 |
| 2026-01-27 | 34.09 | $34.22 | 62500 |
| 2026-01-26 | 34.08 | $34.18 | 44841 |
| 2026-01-23 | 34.06 | $34.19 | 24204 |
| 2026-01-22 | 34.05 | $34.19 | 45923 |
| 2026-01-21 | 34.04 | $34.15 | 2700 |
| 2026-01-20 | 34.02 | $34.01 | 3345 |
| 2026-01-16 | 34.01 | $34.16 | 2600 |
| 2026-01-15 | 33.98 | $34.14 | 4400 |
| 2026-01-14 | 33.96 | $34.10 | 2624 |
| 2026-01-13 | 33.94 | $34.08 | 7428 |
| 2026-01-12 | 33.92 | $34.13 | 1500 |
| 2026-01-09 | 33.91 | $34.10 | 6500 |
| 2026-01-08 | 33.89 | $34.06 | 2215 |
| 2026-01-07 | 33.87 | $34.05 | 3002 |
| 2026-01-06 | 33.85 | $34.07 | 4223 |
| 2026-01-05 | 33.83 | $33.98 | 2600 |
| 2026-01-02 | 33.82 | $33.99 | 3700 |
| 2025-12-31 | 33.80 | $33.96 | 1132 |
| 2025-12-30 | 33.78 | $34.00 | 5349 |
| 2025-12-29 | 33.76 | $33.99 | 1200 |
| 2025-12-26 | 33.74 | $33.97 | 1500 |
| 2025-12-24 | 33.72 | $33.96 | 2300 |
| 2025-12-23 | 33.70 | $33.94 | 900 |
| 2025-12-22 | 33.67 | $33.90 | 339 |
| 2025-12-19 | 33.63 | $33.82 | 1700 |
| 2025-12-18 | 33.59 | $33.72 | 8942 |
| 2025-12-17 | 33.57 | $33.63 | 522 |
| 2025-12-16 | 33.54 | $33.73 | 1344 |
| 2025-12-15 | 33.52 | $33.74 | 3900 |
| 2025-12-12 | 33.50 | $33.74 | 4042 |
| 2025-12-11 | 33.47 | $33.79 | 3300 |
| 2025-12-10 | 33.46 | $33.74 | 2001 |
| 2025-12-09 | 33.44 | $33.68 | 4027 |
| 2025-12-08 | 33.43 | $33.67 | 1848 |
| 2025-12-05 | 33.41 | $33.72 | 1900 |
| 2025-12-04 | 33.39 | $33.68 | 5255 |
| 2025-12-03 | 33.38 | $33.65 | 5255 |
| 2025-12-02 | 33.36 | $33.60 | 5300 |
| 2025-12-01 | 33.35 | $33.58 | 8532 |
| 2025-11-28 | 33.34 | $33.60 | 837 |
| 2025-11-26 | 33.33 | $33.54 | 1800 |
| 2025-11-25 | 33.32 | $33.49 | 5500 |
| 2025-11-24 | 33.32 | $33.38 | 8700 |
| 2025-11-21 | 33.33 | $33.15 | 531 |
| 2025-11-20 | 33.34 | $33.01 | 1712 |
| 2025-11-19 | 33.35 | $33.20 | 4800 |
| 2025-11-18 | 33.36 | $33.15 | 542 |
| 2025-11-17 | 33.36 | $33.20 | 3300 |
| 2025-11-14 | 33.37 | $33.34 | 3143 |
| 2025-11-13 | 33.36 | $33.30 | 10500 |
| 2025-11-12 | 33.34 | $33.48 | 729 |
| 2025-11-11 | 33.32 | $33.46 | 500 |
| 2025-11-10 | 33.31 | $33.44 | 6500 |
| 2025-11-07 | 33.29 | $33.28 | 4442 |
| 2025-11-06 | 33.27 | $33.27 | 1002 |
| 2025-11-05 | 33.26 | $33.38 | 2829 |
| 2025-11-04 | 33.26 | $33.31 | 1218 |
| 2025-11-03 | 33.25 | $33.39 | 14500 |
| 2025-10-31 | 33.24 | $33.40 | 1500 |
| 2025-10-30 | 33.23 | $33.38 | 4500 |
| 2025-10-29 | 33.22 | $33.44 | 7640 |
| 2025-10-28 | 33.21 | $33.51 | 11732 |
| 2025-10-27 | 33.19 | $33.45 | 1300 |
| 2025-10-24 | 33.17 | $33.37 | 2004 |
| 2025-10-23 | 33.15 | $33.30 | 1394 |
| 2025-10-22 | 33.14 | $33.27 | 1400 |
| 2025-10-21 | 33.13 | $33.28 | 11500 |
| 2025-10-20 | 33.11 | $33.28 | 30200 |
| 2025-10-17 | 33.10 | $33.13 | 34300 |
| 2025-10-16 | 33.10 | $33.02 | 30500 |
| 2025-10-15 | 33.10 | $33.11 | 6400 |
| 2025-10-14 | 33.09 | $33.09 | 8737 |
| 2025-10-13 | 33.09 | $33.04 | 2400 |
| 2025-10-10 | 33.09 | $32.93 | 1338 |
| 2025-10-09 | 33.09 | $33.19 | 1518 |
| 2025-10-08 | 33.08 | $33.22 | 5118 |
| 2025-10-07 | 33.06 | $33.17 | 4700 |
| 2025-10-06 | 33.04 | $33.21 | 3300 |
| 2025-10-03 | 33.02 | $33.19 | 1200 |
| 2025-10-02 | 33.00 | $33.18 | 1300 |
| 2025-10-01 | 32.98 | $33.17 | 9300 |
| 2025-09-30 | 32.95 | $33.14 | 4020 |
| 2025-09-29 | 32.93 | $33.10 | 1100 |
| 2025-09-26 | 32.90 | $33.06 | 7246 |
| 2025-09-25 | 32.89 | $32.99 | 4400 |
| 2025-09-24 | 32.88 | $33.02 | 13232 |
| 2025-09-23 | 32.86 | $33.02 | 4800 |
| 2025-09-22 | 32.84 | $33.08 | 14400 |
| 2025-09-19 | 32.82 | $33.06 | 6945 |
| 2025-09-18 | 32.79 | $33.00 | 6945 |
| 2025-09-17 | 32.77 | $32.99 | 6200 |
| 2025-09-16 | 32.75 | $32.98 | 15600 |
| 2025-09-15 | 32.73 | $33.00 | 10336 |
| 2025-09-12 | 32.71 | $32.95 | 5469 |
| 2025-09-11 | 32.69 | $32.98 | 5500 |
| 2025-09-10 | 32.67 | $32.87 | 8443 |
| 2025-09-09 | 32.66 | $32.83 | 14742 |
| 2025-09-08 | 32.64 | $32.78 | 1600 |
| 2025-09-05 | 32.62 | $32.75 | 2000 |
| 2025-09-04 | 32.60 | $32.78 | 1921 |
| 2025-09-03 | 32.58 | $32.66 | 1700 |
| 2025-09-02 | 32.56 | $32.60 | 16711 |
| 2025-08-29 | 32.55 | $32.67 | 16446 |
| 2025-08-28 | 32.52 | $32.77 | 600 |
| 2025-08-27 | 32.50 | $32.73 | 500 |
| 2025-08-26 | 32.48 | $32.68 | 3200 |
| 2025-08-25 | 32.46 | $32.65 | 1608 |
| 2025-08-22 | 32.45 | $32.68 | 2400 |
| 2025-08-21 | 32.44 | $32.47 | 6423 |
| 2025-08-20 | 32.43 | $32.54 | 820 |
| 2025-08-19 | 32.42 | $32.54 | 937 |
| 2025-08-18 | 32.40 | $32.62 | 1808 |
| 2025-08-15 | 32.38 | $32.61 | 2124 |
| 2025-08-14 | 32.36 | $32.64 | 1600 |
| 2025-08-13 | 32.34 | $32.61 | 3226 |
| 2025-08-12 | 32.31 | $32.58 | 1700 |
| 2025-08-11 | 32.29 | $32.44 | 1422 |
| 2025-08-08 | 32.27 | $32.44 | 815 |
| 2025-08-07 | 32.25 | $32.34 | 1229 |
| 2025-08-06 | 32.24 | $32.36 | 5739 |
| 2025-08-05 | 32.23 | $32.27 | 2512 |
| 2025-08-04 | 32.21 | $32.33 | 5200 |
| 2025-08-01 | 32.19 | $32.09 | 6700 |
| 2025-07-31 | 32.20 | $32.32 | 4900 |
| 2025-07-30 | 32.18 | $32.35 | 36000 |
| 2025-07-29 | 32.16 | $32.39 | 800 |
| 2025-07-28 | 32.14 | $32.42 | 400 |
| 2025-07-25 | 32.11 | $32.41 | 9900 |
| 2025-07-24 | 32.08 | $32.34 | 1421 |
| 2025-07-23 | 32.05 | $32.31 | 2532 |
| 2025-07-22 | 32.01 | $32.22 | 2532 |
| 2025-07-21 | 31.98 | $32.20 | 1727 |
| 2025-07-18 | 31.94 | $32.17 | 4537 |
| 2025-07-17 | 31.90 | $32.18 | 500 |
| 2025-07-16 | 31.86 | $32.08 | 813 |
| 2025-07-15 | 31.82 | $32.08 | 1702 |
| 2025-07-14 | 31.79 | $32.07 | 6000 |
| 2025-07-11 | 31.76 | $32.08 | 332 |
| 2025-07-10 | 31.73 | $32.10 | 1600 |
| 2025-07-09 | 31.70 | $32.09 | 1800 |
| 2025-07-08 | 31.66 | $32.00 | 10537 |
| 2025-07-07 | 31.63 | $31.99 | 2600 |
| 2025-07-03 | 31.60 | $32.10 | 1221 |
| 2025-07-02 | 31.56 | $31.99 | 2400 |
| 2025-07-01 | 31.53 | $31.93 | 11600 |
| 2025-06-30 | 31.49 | $31.95 | 2047 |
| 2025-06-27 | 31.45 | $31.87 | 22900 |
| 2025-06-26 | 31.42 | $31.80 | 7214 |
| 2025-06-25 | 31.38 | $31.69 | 14722 |
| 2025-06-24 | 31.36 | $31.67 | 7524 |
| 2025-06-23 | 31.32 | $31.52 | 15642 |
| 2025-06-20 | 31.30 | $31.36 | 1800 |
| 2025-06-18 | 31.28 | $31.37 | 2400 |
| 2025-06-17 | 31.27 | $31.36 | 12800 |
| 2025-06-16 | 31.27 | $31.46 | 11910 |
| 2025-06-13 | 31.26 | $31.32 | 4200 |
| 2025-06-12 | 31.25 | $31.52 | 2338 |
| 2025-06-11 | 31.23 | $31.46 | 4040 |
| 2025-06-10 | 31.21 | $31.46 | 13549 |
| 2025-06-09 | 31.18 | $31.44 | 2800 |
| 2025-06-06 | 31.14 | $31.43 | 3737 |
| 2025-06-05 | 31.10 | $31.26 | 10500 |
| 2025-06-04 | 31.06 | $31.35 | 14392 |
| 2025-06-03 | 31.01 | $31.34 | 14400 |
| 2025-06-02 | 30.97 | $31.23 | 25400 |
| 2025-05-30 | 30.93 | $31.16 | 4720 |
| 2025-05-29 | 30.89 | $31.17 | 11623 |
| 2025-05-28 | 30.85 | $31.12 | 6700 |
| 2025-05-27 | 30.81 | $31.20 | 4519 |
| 2025-05-23 | 30.76 | $30.92 | 3000 |
| 2025-05-22 | 30.72 | $30.99 | 5400 |
| 2025-05-21 | 30.68 | $31.00 | 16000 |
| 2025-05-20 | 30.62 | $31.22 | 12600 |
| 2025-05-19 | 30.54 | $31.28 | 8800 |
| 2025-05-16 | 30.44 | $31.25 | 14800 |
| 2025-05-15 | 30.35 | $31.17 | 7630 |
| 2025-05-14 | 30.27 | $31.11 | 12700 |
| 2025-05-13 | 30.21 | $31.09 | 16200 |
| 2025-05-12 | 30.14 | $30.93 | 4439 |
| 2025-05-09 | 30.08 | $30.55 | 1617 |
| 2025-05-08 | 30.03 | $30.60 | 7700 |
| 2025-05-07 | 29.99 | $30.44 | 1422 |
| 2025-05-06 | 29.90 | $30.41 | 5005 |
| 2025-05-05 | 29.83 | $30.50 | 300 |
| 2025-05-02 | 29.76 | $30.58 | 9400 |
| 2025-05-01 | 29.72 | $30.33 | 9300 |
| 2025-04-30 | 29.73 | $30.28 | 2100 |
| 2025-04-29 | 29.74 | $30.27 | 2100 |
| 2025-04-28 | 29.75 | $30.22 | 10500 |
| 2025-04-25 | 29.75 | $30.20 | 500 |
| 2025-04-24 | 29.77 | $30.10 | 800 |
| 2025-04-23 | 29.80 | $29.84 | 600 |
| 2025-04-22 | 29.84 | $29.61 | 600 |
| 2025-04-21 | 29.90 | $29.26 | 5449 |
| 2025-04-17 | 29.97 | $29.56 | 3600 |
| 2025-04-16 | 30.01 | $29.51 | 3800 |
| 2025-04-15 | 30.07 | $29.85 | 3931 |
| 2025-04-14 | 30.09 | $29.81 | 5400 |
| 2025-04-11 | 30.13 | $29.70 | 9400 |
| 2025-04-10 | 30.17 | $29.43 | 15109 |
| 2025-04-09 | 30.20 | $29.94 | 6600 |
| 2025-04-08 | 30.22 | $28.69 | 10937 |
| 2025-04-07 | 30.29 | $28.96 | 48700 |
| 2025-04-04 | 30.36 | $29.02 | 50803 |
| 2025-04-03 | 30.44 | $29.86 | 1500 |
| 2025-04-02 | 30.48 | $30.54 | 2900 |
| 2025-04-01 | 30.50 | $30.46 | 7400 |
| 2025-03-31 | 30.51 | $30.39 | 1333 |
| 2025-03-28 | 30.53 | $30.32 | 600 |
| 2025-03-27 | 30.57 | $30.53 | 13100 |
| 2025-03-26 | 30.59 | $30.63 | 1100 |
| 2025-03-25 | 30.61 | $30.80 | 11232 |
| 2025-03-24 | 30.62 | $30.79 | 48629 |
| 2025-03-21 | 30.64 | $30.54 | 8137 |
| 2025-03-20 | 30.67 | $30.51 | 4400 |
| 2025-03-19 | 30.72 | $30.54 | 6726 |
| 2025-03-18 | 30.77 | $30.39 | 25100 |
| 2025-03-17 | 30.82 | $30.55 | 10300 |
| 2025-03-14 | 30.86 | $30.45 | 17600 |
| 2025-03-13 | 30.91 | $30.15 | 45800 |
| 2025-03-12 | 30.96 | $30.27 | 9629 |
| 2025-03-11 | 31.01 | $30.18 | 10248 |
| 2025-03-10 | 31.07 | $30.29 | 5226 |
| 2025-03-07 | 31.11 | $30.67 | 6200 |
| 2025-03-06 | 31.15 | $30.63 | 15600 |
| 2025-03-05 | 31.18 | $30.83 | 7000 |
| 2025-03-04 | 31.20 | $30.68 | 10126 |
| 2025-03-03 | 31.22 | $30.82 | 10329 |
| 2025-02-28 | 31.24 | $31.12 | 35500 |
| 2025-02-27 | 31.25 | $30.88 | 129700 |
| 2025-02-26 | 31.26 | $31.10 | 16804 |
| 2025-02-25 | 31.27 | $31.09 | 37530 |
| 2025-02-24 | 31.27 | $31.14 | 26209 |
| 2025-02-21 | 31.27 | $31.20 | 10000 |
| 2025-02-20 | 31.27 | $31.40 | 27933 |
| 2025-02-19 | 31.26 | $31.47 | 24500 |
| 2025-02-18 | 31.24 | $31.40 | 44200 |
| 2025-02-14 | 31.23 | $31.41 | 33500 |
| 2025-02-13 | 31.21 | $31.38 | 12702 |
| 2025-02-12 | 31.20 | $31.25 | 29100 |
| 2025-02-11 | 31.19 | $31.31 | 126500 |
| 2025-02-10 | 31.18 | $31.29 | 35409 |
| 2025-02-07 | 31.17 | $31.22 | 23400 |
| 2025-02-06 | 31.16 | $31.35 | 106200 |
| 2025-02-05 | 31.14 | $31.28 | 67616 |
| 2025-02-04 | 31.13 | $31.24 | 126800 |
| 2025-02-03 | 31.12 | $31.13 | 256700 |
| 2025-01-31 | 31.12 | $31.21 | 384439 |
| 2025-01-30 | 31.11 | $31.17 | 6500 |
| 2025-01-29 | 31.10 | $31.21 | 70900 |
| 2025-01-28 | 31.09 | $31.18 | 51000 |
| 2025-01-27 | 31.08 | $31.17 | 16542 |
| 2025-01-24 | 31.07 | $31.16 | 23100 |
| 2025-01-23 | 31.06 | $31.15 | 7900 |
| 2025-01-22 | 31.05 | $31.14 | 11633 |
| 2025-01-21 | 31.03 | $31.15 | 5726 |
| 2025-01-17 | 31.02 | $31.10 | 2108 |
| 2025-01-16 | 31.01 | $31.13 | 2600 |
| 2025-01-15 | 31.00 | $31.13 | 3004 |
| 2025-01-14 | 30.99 | $31.07 | 10135 |
| 2025-01-13 | 30.99 | $31.09 | 3208 |
| 2025-01-10 | 30.98 | $31.04 | 24602 |
| 2025-01-08 | 30.97 | $31.04 | 3044 |
| 2025-01-07 | 30.97 | $31.05 | 3305 |
| 2025-01-06 | 30.96 | $31.06 | 28500 |
| 2025-01-03 | 30.96 | $31.06 | 3930 |
| 2025-01-02 | 30.95 | $31.02 | 10105 |
| 2024-12-31 | 30.94 | $30.98 | 32100 |
| 2024-12-30 | 30.94 | $31.00 | 10332 |
| 2024-12-27 | 30.93 | $30.98 | 7000 |
| 2024-12-26 | 30.93 | $31.01 | 2100 |
| 2024-12-24 | 30.92 | $31.00 | 2111 |
| 2024-12-23 | 30.91 | $30.97 | 2312 |
| 2024-12-20 | 30.90 | $30.92 | 600 |
| 2024-12-19 | 30.90 | $30.85 | 700 |
| 2024-12-18 | 30.89 | $30.87 | 15100 |
| 2024-12-17 | 30.89 | $30.93 | 1200 |
| 2024-12-16 | 30.88 | $30.96 | 1930 |
| 2024-12-13 | 30.87 | $30.96 | 300 |
| 2024-12-12 | 30.86 | $30.95 | 4300 |
| 2024-12-11 | 30.85 | $30.93 | 3647 |
| 2024-12-10 | 30.84 | $30.93 | 1500 |
| 2024-12-09 | 30.83 | $30.92 | 5437 |
| 2024-12-06 | 30.83 | $30.94 | 20900 |
| 2024-12-05 | 30.82 | $30.92 | 1700 |
| 2024-12-04 | 30.81 | $30.92 | 40200 |
| 2024-12-03 | 30.79 | $30.90 | 113849 |
| 2024-12-02 | 30.77 | $30.89 | 12400 |
| 2024-11-29 | 30.75 | $30.89 | 800 |
| 2024-11-27 | 30.73 | $30.86 | 300 |
| 2024-11-26 | 30.71 | $30.86 | 3000 |
| 2024-11-25 | 30.70 | $30.84 | 4540 |
| 2024-11-22 | 30.68 | $30.82 | 1700 |
| 2024-11-21 | 30.67 | $30.78 | 1215 |
| 2024-11-20 | 30.66 | $30.73 | 1636 |
| 2024-11-19 | 30.65 | $30.78 | 15135 |
| 2024-11-18 | 30.64 | $30.77 | 328 |
| 2024-11-15 | 30.63 | $30.75 | 2933 |
| 2024-11-14 | 30.62 | $30.76 | 6100 |
| 2024-11-13 | 30.61 | $30.79 | 8800 |
| 2024-11-12 | 30.59 | $30.78 | 632 |
| 2024-11-11 | 30.58 | $30.78 | 3400 |
| 2024-11-08 | 30.57 | $30.78 | 6900 |
| 2024-11-07 | 30.55 | $30.75 | 6800 |
| 2024-11-06 | 30.53 | $30.71 | 15200 |
| 2024-11-05 | 30.52 | $30.56 | 500 |
| 2024-11-04 | 30.51 | $30.50 | 3100 |
| 2024-11-01 | 30.50 | $30.50 | 12500 |
| 2024-10-31 | 30.49 | $30.46 | 1537 |
| 2024-10-30 | 30.49 | $30.56 | 900 |
| 2024-10-29 | 30.47 | $30.55 | 9937 |
| 2024-10-28 | 30.46 | $30.58 | 1300 |
| 2024-10-25 | 30.45 | $30.55 | 200 |
| 2024-10-24 | 30.44 | $30.56 | 2200 |
| 2024-10-23 | 30.43 | $30.54 | 1841 |
| 2024-10-22 | 30.42 | $30.57 | 525 |
| 2024-10-21 | 30.41 | $30.56 | 9020 |
| 2024-10-18 | 30.40 | $30.56 | 100 |
| 2024-10-17 | 30.39 | $30.52 | 4742 |
| 2024-10-16 | 30.38 | $30.50 | 8200 |
| 2024-10-15 | 30.37 | $30.48 | 2100 |
| 2024-10-14 | 30.35 | $30.51 | 100 |
| 2024-10-11 | 30.34 | $30.46 | 4100 |
| 2024-10-10 | 30.33 | $30.42 | 934 |
| 2024-10-09 | 30.31 | $30.42 | 6900 |
| 2024-10-08 | 30.30 | $30.38 | 3201 |
| 2024-10-07 | 30.28 | $30.31 | 1617 |
| 2024-10-04 | 30.26 | $30.38 | 2400 |
| 2024-10-03 | 30.23 | $30.30 | 14712 |
| 2024-10-02 | 30.22 | $30.33 | 4444 |
| 2024-10-01 | 30.20 | $30.32 | 4128 |
| 2024-09-30 | 30.18 | $30.36 | 11126 |
| 2024-09-27 | 30.18 | $30.37 | 9000 |
| 2024-09-26 | 30.16 | $30.37 | 4500 |
| 2024-09-25 | 30.15 | $30.36 | 2300 |
| 2024-09-24 | 30.14 | $30.36 | 439 |
| 2024-09-23 | 30.12 | $30.35 | 233 |
| 2024-09-20 | 30.11 | $30.32 | 100 |
| 2024-09-19 | 30.10 | $30.34 | 2600 |
| 2024-09-18 | 30.08 | $30.22 | 2924 |
| 2024-09-17 | 30.07 | $30.21 | 5900 |
| 2024-09-16 | 30.07 | $30.21 | 240 |
| 2024-09-13 | 30.06 | $30.20 | 3028 |
| 2024-09-12 | 30.05 | $30.15 | 3618 |
| 2024-09-11 | 30.03 | $30.09 | 1000 |
| 2024-09-10 | 30.02 | $30.01 | 523 |
| 2024-09-09 | 30.00 | $29.96 | 1400 |
| 2024-09-06 | 29.98 | $29.84 | 900 |
| 2024-09-05 | 29.96 | $29.98 | 2200 |
| 2024-09-04 | 29.93 | $29.99 | 300 |
| 2024-09-03 | 29.90 | $29.98 | 3500 |
| 2024-08-30 | 29.85 | $30.19 | 2830 |
| 2024-08-29 | 29.82 | $30.10 | 1131 |
| 2024-08-28 | 29.80 | $30.09 | 58402 |
| 2024-08-27 | 29.79 | $30.12 | 6100 |
| 2024-08-26 | 29.77 | $30.11 | 19014 |
| 2024-08-23 | 29.75 | $30.12 | 2720 |
| 2024-08-22 | 29.73 | $30.01 | 743 |
| 2024-08-21 | 29.71 | $30.06 | 4800 |
| 2024-08-20 | 29.69 | $30.06 | 6616 |
| 2024-08-19 | 29.68 | $30.08 | 18300 |
| 2024-08-16 | 29.67 | $30.00 | 344 |
| 2024-08-15 | 29.66 | $29.98 | 1700 |
| 2024-08-14 | 29.65 | $29.84 | 5600 |
| 2024-08-13 | 29.65 | $29.80 | 4000 |
| 2024-08-12 | 29.66 | $29.63 | 2134 |
| 2024-08-09 | 29.67 | $29.62 | 2900 |
| 2024-08-08 | 29.69 | $29.49 | 3512 |
| 2024-08-07 | 29.70 | $29.28 | 1900 |
| 2024-08-06 | 29.73 | $29.38 | 1323 |
| 2024-08-05 | 29.76 | $29.09 | 12004 |
| 2024-08-02 | 29.79 | $29.51 | 28000 |
| 2024-08-01 | 29.81 | $29.72 | 4112 |
| 2024-07-31 | 29.81 | $29.84 | 2400 |
| 2024-07-30 | 29.81 | $29.73 | 1337 |
| 2024-07-29 | 29.80 | $29.77 | 169500 |
| 2024-07-26 | 29.80 | $29.74 | 12300 |
| 2024-07-25 | 29.79 | $29.64 | 3528 |
| 2024-07-24 | 29.79 | $29.67 | 4500 |
| 2024-07-23 | 29.79 | $29.83 | 2200 |
| 2024-07-22 | 29.78 | $29.87 | 100906 |
| 2024-07-19 | 29.76 | $29.77 | 1839 |
| 2024-07-18 | 29.75 | $29.81 | 1542 |
| 2024-07-17 | 29.75 | $29.84 | 18481 |
| 2024-07-16 | 29.74 | $29.95 | 5957 |
| 2024-07-15 | 29.72 | $29.89 | 3192 |
| 2024-07-12 | 29.70 | $29.90 | 2293 |
| 2024-07-11 | 29.68 | $29.85 | 4134 |
| 2024-07-10 | 29.66 | $29.89 | 1352 |
| 2024-07-09 | 29.64 | $29.83 | 1948 |
| 2024-07-08 | 29.62 | $29.83 | 2038 |
| 2024-07-05 | 29.60 | $29.81 | 15347 |
| 2024-07-03 | 29.58 | $29.76 | 775 |
| 2024-07-02 | 29.55 | $29.73 | 1420 |
| 2024-07-01 | 29.53 | $29.68 | 3156 |
| 2024-06-28 | 29.51 | $29.63 | 1.4M |
| 2024-06-27 | 29.49 | $29.66 | 8816 |
| 2024-06-26 | 29.47 | $29.65 | 5161 |
| 2024-06-25 | 29.45 | $29.63 | 7621 |
| 2024-06-24 | 29.43 | $29.55 | 120798 |
| 2024-06-21 | 29.41 | $29.61 | 7213 |
| 2024-06-20 | 29.40 | $29.59 | 14656 |
| 2024-06-18 | 29.38 | $29.64 | 7768 |
| 2024-06-17 | 29.36 | $29.62 | 7549 |
| 2024-06-14 | 29.34 | $29.55 | 7781 |
| 2024-06-13 | 29.33 | $29.53 | 5980 |
| 2024-06-12 | 29.32 | $29.55 | 20382 |
| 2024-06-11 | 29.30 | $29.44 | 6240 |
| 2024-06-10 | 29.28 | $29.44 | 5307 |
| 2024-06-07 | 29.26 | $29.42 | 8045 |
| 2024-06-06 | 29.24 | $29.43 | 3.1M |
| 2024-06-05 | 29.21 | $29.41 | 21191 |
| 2024-06-04 | 29.19 | $29.32 | 12149 |
| 2024-06-03 | 29.17 | $29.29 | 23022 |
| 2024-05-31 | 29.15 | $29.27 | 36986 |
| 2024-05-30 | 29.12 | $29.17 | 13782 |
| 2024-05-29 | 29.09 | $29.22 | 33497 |
| 2024-05-28 | 29.06 | $29.29 | 10384 |
| 2024-05-24 | 29.04 | $29.28 | 11812 |
| 2024-05-23 | 29.01 | $29.20 | 16007 |
| 2024-05-22 | 28.98 | $29.26 | 8338 |
| 2024-05-21 | 28.95 | $29.29 | 55288 |
| 2024-05-20 | 28.92 | $29.26 | 15386 |
| 2024-05-17 | 28.88 | $29.25 | 14147 |
| 2024-05-16 | 28.84 | $29.28 | 70627 |
| 2024-05-15 | 28.80 | $29.26 | 22532 |
| 2024-05-14 | 28.76 | $29.12 | 13421 |
| 2024-05-13 | 28.73 | $29.07 | 38747 |
| 2024-05-10 | 28.71 | $29.05 | 14068 |
| 2024-05-09 | 28.69 | $29.03 | 14246 |
| 2024-05-08 | 28.68 | $28.95 | 9505 |
| 2024-05-07 | 28.67 | $28.96 | 10952 |
| 2024-05-06 | 28.67 | $28.96 | 12064 |
| 2024-05-03 | 28.66 | $28.84 | 12553 |
| 2024-05-02 | 28.66 | $28.67 | 11254 |
| 2024-05-01 | 28.66 | $28.60 | 17211 |
| 2024-04-30 | 28.67 | $28.61 | 12083 |
| 2024-04-29 | 28.69 | $28.76 | 22192 |
| 2024-04-26 | 28.69 | $28.75 | 11166 |
| 2024-04-25 | 28.70 | $28.62 | 12531 |
| 2024-04-24 | 28.72 | $28.69 | 18882 |
| 2024-04-23 | 28.73 | $28.67 | 128440 |
| 2024-04-22 | 28.74 | $28.52 | 16985 |
| 2024-04-19 | 28.76 | $28.40 | 114413 |
| 2024-04-18 | 28.78 | $28.46 | 17905 |
| 2024-04-17 | 28.80 | $28.49 | 16006 |
| 2024-04-16 | 28.82 | $28.53 | 16885 |
| 2024-04-15 | 28.83 | $28.57 | 7164 |
| 2024-04-12 | 28.83 | $28.69 | 12988 |
| 2024-04-11 | 28.83 | $28.84 | 11119 |
| 2024-04-10 | 28.83 | $28.79 | 34912 |
| 2024-04-09 | 28.83 | $28.85 | 21662 |
| 2024-04-08 | 28.82 | $28.85 | 16488 |
| 2024-04-05 | 28.81 | $28.84 | 25220 |
| 2024-04-04 | 28.80 | $28.73 | 22166 |
| 2024-04-03 | 28.80 | $28.83 | 33070 |
| 2024-04-02 | 28.79 | $28.82 | 32706 |
| 2024-04-01 | 28.78 | $28.91 | 29272 |
| 2024-03-28 | 28.77 | $28.96 | 83573 |
| 2024-03-27 | 28.75 | $28.93 | 25808 |
| 2024-03-26 | 28.73 | $28.87 | 21754 |
| 2024-03-25 | 28.71 | $28.88 | 11238 |
| 2024-03-22 | 28.69 | $28.93 | 25145 |
| 2024-03-21 | 28.68 | $28.91 | 17055 |
| 2024-03-20 | 28.66 | $28.85 | 24642 |
| 2024-03-19 | 28.64 | $28.78 | 20138 |
| 2024-03-18 | 28.62 | $28.72 | 10569 |
| 2024-03-15 | 28.60 | $28.67 | 25666 |
| 2024-03-14 | 28.59 | $28.72 | 23328 |
| 2024-03-13 | 28.58 | $28.71 | 141424 |
| 2024-03-12 | 28.55 | $28.77 | 33895 |
| 2024-03-11 | 28.54 | $28.67 | 19087 |
| 2024-03-08 | 28.53 | $28.68 | 14967 |
| 2024-03-07 | 28.52 | $28.71 | 13625 |
| 2024-03-06 | 28.50 | $28.64 | 16747 |
| 2024-03-05 | 28.48 | $28.59 | 18584 |
| 2024-03-04 | 28.47 | $28.64 | 26185 |
| 2024-03-01 | 28.45 | $28.68 | 25564 |
| 2024-02-29 | 28.43 | $28.57 | 24990 |
| 2024-02-28 | 28.40 | $28.51 | 66488 |
| 2024-02-27 | 28.38 | $28.57 | 30999 |
| 2024-02-26 | 28.36 | $28.51 | 87323 |
| 2024-02-23 | 28.33 | $28.61 | 130255 |
| 2024-02-22 | 28.30 | $28.60 | 63346 |
| 2024-02-21 | 28.27 | $28.40 | 28583 |
| 2024-02-20 | 28.25 | $28.37 | 42432 |
| 2024-02-16 | 28.24 | $28.43 | 118796 |
| 2024-02-15 | 28.21 | $28.47 | 80282 |
| 2024-02-14 | 28.19 | $28.39 | 81793 |
| 2024-02-13 | 28.16 | $28.27 | 118899 |
| 2024-02-12 | 28.14 | $28.46 | 4.1M |
| 2024-02-09 | 28.12 | $28.47 | 50304 |
| 2024-02-08 | 28.09 | $28.42 | 277473 |
| 2024-02-07 | 28.07 | $28.42 | 58025 |
| 2024-02-06 | 28.04 | $28.29 | 71113 |
| 2024-02-05 | 28.03 | $28.28 | 35317 |
| 2024-02-02 | 28.01 | $28.33 | 141007 |
| 2024-02-01 | 27.98 | $28.23 | 595233 |
| 2024-01-31 | 27.96 | $28.05 | 404946 |
| 2024-01-30 | 27.95 | $28.06 | 18998 |
| 2024-01-29 | 27.94 | $28.07 | 28594 |
| 2024-01-26 | 27.93 | $28.04 | 6487 |
| 2024-01-25 | 27.93 | $28.00 | 3126 |
| 2024-01-24 | 27.92 | $28.00 | 5769 |
| 2024-01-23 | 27.91 | $28.02 | 414 |
| 2024-01-22 | 27.89 | $28.01 | 7580 |
| 2024-01-19 | 27.88 | $27.96 | 838 |
| 2024-01-18 | 27.87 | $27.94 | 27873 |
| 2024-01-17 | 27.87 | $27.90 | 616 |
| 2024-01-16 | 27.86 | $27.91 | 5844 |
| 2024-01-12 | 27.85 | $27.96 | 13165 |
| 2024-01-11 | 27.84 | $27.94 | 2826 |
| 2024-01-10 | 27.82 | $27.97 | 9044 |
| 2024-01-09 | 27.80 | $27.92 | 5586 |
| 2024-01-08 | 27.78 | $27.95 | 3409 |
| 2024-01-05 | 27.75 | $27.86 | 1247 |
| 2024-01-04 | 27.73 | $27.80 | 8957 |
| 2024-01-03 | 27.71 | $27.88 | 4912 |
| 2024-01-02 | 27.68 | $27.87 | 4656 |
| 2023-12-29 | 27.66 | $27.86 | 27868 |
| 2023-12-28 | 27.63 | $27.88 | 1653 |
| 2023-12-27 | 27.60 | $27.87 | 6174 |
| 2023-12-26 | 27.58 | $27.84 | 1109 |
| 2023-12-22 | 27.55 | $27.81 | 7799 |
| 2023-12-21 | 27.53 | $27.76 | 14341 |
| 2023-12-20 | 27.50 | $27.74 | 11182 |
| 2023-12-19 | 27.48 | $27.81 | 6882 |
| 2023-12-18 | 27.45 | $27.78 | 4092 |
| 2023-12-15 | 27.42 | $27.74 | 5072 |
| 2023-12-14 | 27.38 | $27.75 | 24732 |
| 2023-12-13 | 27.35 | $27.72 | 8025 |
| 2023-12-12 | 27.32 | $27.62 | 2155 |
| 2023-12-11 | 27.27 | $27.56 | 119 |
| 2023-12-08 | 27.23 | $27.51 | 1770 |
| 2023-12-07 | 27.18 | $27.43 | 398 |
| 2023-12-06 | 27.14 | $27.30 | 1467 |
| 2023-12-05 | 27.10 | $27.37 | 17949 |
| 2023-12-04 | 27.06 | $27.38 | 111054 |
| 2023-12-01 | 27.02 | $27.44 | 2500 |
| 2023-11-30 | 26.96 | $27.34 | 9500 |
| 2023-11-29 | 26.90 | $27.32 | 5200 |
| 2023-11-28 | 26.83 | $27.31 | 1600 |
| 2023-11-27 | 26.75 | $27.31 | 1000 |
| 2023-11-24 | 26.66 | $27.31 | 200 |
| 2023-11-22 | 26.58 | $27.29 | 8300 |
| 2023-11-21 | 26.51 | $27.23 | 3600 |
| 2023-11-20 | 26.45 | $27.26 | 1000 |
| 2023-11-17 | 26.39 | $27.12 | 1200 |
| 2023-11-16 | 26.33 | $27.11 | 37900 |
| 2023-11-15 | 26.29 | $27.07 | 400 |
| 2023-11-14 | 26.25 | $27.05 | 9300 |
| 2023-11-13 | 26.22 | $26.73 | 800 |
| 2023-11-10 | 26.21 | $26.76 | 1000 |
| 2023-11-09 | 26.19 | $26.46 | 13200 |
| 2023-11-08 | 26.19 | $26.62 | 11300 |
| 2023-11-07 | 26.18 | $26.59 | 2200 |
| 2023-11-06 | 26.18 | $26.54 | 9100 |
| 2023-11-03 | 26.17 | $26.53 | 2200 |
| 2023-11-02 | 26.15 | $26.33 | 2900 |
| 2023-11-01 | 26.14 | $26.03 | 2400 |
| 2023-10-31 | 26.15 | $25.89 | 1900 |
| 2023-10-30 | 26.15 | $25.76 | 3200 |
| 2023-10-27 | 26.17 | $25.57 | 2600 |
| 2023-10-26 | 26.20 | $25.66 | 155700 |
| 2023-10-25 | 26.23 | $25.85 | 300 |
| 2023-10-24 | 26.25 | $26.07 | 400 |
| 2023-10-23 | 26.25 | $25.98 | 1800 |
| 2023-10-20 | 26.27 | $26.01 | 3000 |
| 2023-10-19 | 26.28 | $26.21 | 1000 |
| 2023-10-18 | 26.29 | $26.33 | 100 |
| 2023-10-17 | 26.30 | $26.50 | 2500 |
| 2023-10-16 | 26.31 | $26.53 | 100 |
| 2023-10-13 | 26.31 | $26.36 | 3500 |
| 2023-10-12 | 26.33 | $26.40 | 3700 |
| 2023-10-11 | 26.35 | $26.49 | 800 |
| 2023-10-10 | 26.36 | $26.46 | 8600 |
| 2023-10-09 | 26.37 | $26.35 | 35200 |
| 2023-10-06 | 26.39 | $26.31 | 17600 |
| 2023-10-05 | 26.41 | $26.08 | 18700 |
| 2023-10-04 | 26.43 | $26.13 | 43800 |
| 2023-10-03 | 26.46 | $25.98 | 8300 |
| 2023-10-02 | 26.50 | $26.17 | 10900 |
| 2023-09-29 | 26.53 | $26.17 | 13500 |
| 2023-09-28 | 26.56 | $26.23 | 7000 |
| 2023-09-27 | 26.58 | $26.15 | 1600 |
| 2023-09-26 | 26.61 | $26.13 | 100 |
| 2023-09-25 | 26.63 | $26.33 | 5400 |
| 2023-09-22 | 26.63 | $26.29 | 2400 |
| 2023-09-21 | 26.63 | $26.32 | 1200 |
| 2023-09-20 | 26.64 | $26.56 | 900 |
| 2023-09-19 | 26.63 | $26.66 | 1400 |
| 2023-09-18 | 26.62 | $26.67 | 200 |
| 2023-09-15 | 26.60 | $26.67 | 2100 |
| 2023-09-14 | 26.58 | $26.81 | 1100 |
| 2023-09-13 | 26.56 | $26.70 | 3300 |
| 2023-09-12 | 26.55 | $26.68 | 1200 |
| 2023-09-11 | 26.54 | $26.74 | 6700 |
| 2023-09-08 | 26.54 | $26.65 | 100 |
| 2023-09-07 | 26.53 | $26.63 | 3400 |
| 2023-09-06 | 26.53 | $26.65 | 19200 |
| 2023-09-05 | 26.52 | $26.74 | 9200 |
| 2023-09-01 | 26.52 | $26.77 | 800 |
| 2023-08-31 | 26.50 | $26.72 | 2200 |
| 2023-08-30 | 26.49 | $26.73 | 17200 |
| 2023-08-29 | 26.49 | $26.69 | 100 |
| 2023-08-28 | 26.49 | $26.50 | 5800 |
| 2023-08-25 | 26.50 | $26.43 | 1900 |
| 2023-08-24 | 26.52 | $26.37 | 100 |
| 2023-08-23 | 26.53 | $26.50 | 4200 |
| 2023-08-22 | 26.54 | $26.35 | 1400 |
| 2023-08-21 | 26.56 | $26.35 | 12600 |
| 2023-08-18 | 26.58 | $26.32 | 5000 |
| 2023-08-17 | 26.59 | $26.29 | 15500 |
| 2023-08-16 | 26.61 | $26.42 | 3600 |
| 2023-08-15 | 26.62 | $26.46 | 1000 |
| 2023-08-14 | 26.64 | $26.57 | 2500 |
| 2023-08-11 | 26.64 | $26.56 | 400 |
| 2023-08-10 | 26.64 | $26.54 | 5600 |
| 2023-08-09 | 26.64 | $26.55 | 5200 |
| 2023-08-08 | 26.64 | $26.59 | 2000 |
| 2023-08-07 | 26.63 | $26.62 | 3000 |
| 2023-08-04 | 26.62 | $26.50 | 31100 |
| 2023-08-03 | 26.61 | $26.53 | 7200 |
| 2023-08-02 | 26.60 | $26.58 | 30200 |
| 2023-08-01 | 26.59 | $26.75 | 467000 |
| 2023-07-31 | 26.58 | $26.72 | 4400 |
| 2023-07-28 | 26.56 | $26.73 | 21900 |
| 2023-07-27 | 26.54 | $26.66 | 3800 |
| 2023-07-26 | 26.52 | $26.72 | 26600 |
| 2023-07-25 | 26.50 | $26.73 | 14500 |
| 2023-07-24 | 26.47 | $26.69 | 1900 |
| 2023-07-21 | 26.44 | $26.66 | 7400 |
| 2023-07-20 | 26.42 | $26.63 | 7200 |
| 2023-07-19 | 26.40 | $26.70 | 21400 |
| 2023-07-18 | 26.37 | $26.69 | 1000 |
| 2023-07-17 | 26.35 | $26.63 | 8000 |
| 2023-07-14 | 26.33 | $26.59 | 3100 |
| 2023-07-13 | 26.31 | $26.55 | 1500 |
| 2023-07-12 | 26.29 | $26.49 | 10500 |
| 2023-07-11 | 26.27 | $26.44 | 6200 |
| 2023-07-10 | 26.25 | $26.37 | 2600 |
| 2023-07-07 | 26.23 | $26.33 | 18300 |
| 2023-07-06 | 26.21 | $26.34 | 3000 |
| 2023-07-05 | 26.19 | $26.39 | 14200 |
| 2023-07-03 | 26.16 | $26.45 | 5700 |
| 2023-06-30 | 26.14 | $26.43 | 107300 |
| 2023-06-29 | 26.10 | $26.32 | 4800 |
| 2023-06-28 | 26.07 | $26.26 | 9300 |
| 2023-06-27 | 26.04 | $26.23 | 800 |
| 2023-06-26 | 26.01 | $26.14 | 4300 |
| 2023-06-23 | 25.98 | $26.16 | 400 |
| 2023-06-22 | 25.95 | $26.23 | 2300 |
| 2023-06-21 | 25.91 | $26.18 | 4500 |
| 2023-06-20 | 25.88 | $26.22 | 3300 |
| 2023-06-16 | 25.85 | $26.26 | 1900 |
| 2023-06-15 | 25.82 | $26.24 | 2000 |
| 2023-06-14 | 25.79 | $26.15 | 21100 |
| 2023-06-13 | 25.75 | $26.17 | 6800 |
| 2023-06-12 | 25.72 | $26.09 | 1800 |
| 2023-06-09 | 25.68 | $26.00 | 13600 |
| 2023-06-08 | 25.66 | $25.98 | 7700 |
| 2023-06-07 | 25.63 | $25.90 | 5400 |
| 2023-06-06 | 25.60 | $25.95 | 6400 |
| 2023-06-05 | 25.58 | $25.91 | 7800 |
| 2023-06-02 | 25.56 | $25.93 | 5700 |
| 2023-06-01 | 25.52 | $25.74 | 9900 |
| 2023-05-31 | 25.50 | $25.64 | 6100 |
| 2023-05-30 | 25.49 | $25.67 | 6000 |
| 2023-05-26 | 25.48 | $25.69 | 8700 |
| 2023-05-25 | 25.47 | $25.52 | 12600 |
| 2023-05-24 | 25.47 | $25.44 | 2900 |
| 2023-05-23 | 25.46 | $25.51 | 8200 |
| 2023-05-22 | 25.44 | $25.63 | 20200 |
| 2023-05-19 | 25.43 | $25.64 | 12200 |
| 2023-05-18 | 25.42 | $25.66 | 9000 |
| 2023-05-17 | 25.41 | $25.55 | 4000 |
| 2023-05-16 | 25.40 | $25.40 | 4700 |
| 2023-05-15 | 25.40 | $25.47 | 19200 |
| 2023-05-12 | 25.40 | $25.41 | 406100 |
| 2023-05-11 | 25.40 | $25.47 | 11200 |
| 2023-05-10 | 25.40 | $25.49 | 4800 |
| 2023-05-09 | 25.39 | $25.37 | 400 |
| 2023-05-08 | 25.38 | $25.45 | 500 |
| 2023-05-05 | 25.37 | $25.45 | 7300 |
| 2023-05-04 | 25.37 | $25.23 | 18900 |
| 2023-05-03 | 25.37 | $25.31 | 2000 |
| 2023-05-02 | 25.36 | $25.40 | 1200 |
| 2023-05-01 | 25.36 | $25.49 | 29700 |
| 2023-04-28 | 25.34 | $25.56 | 8400 |
| 2023-04-27 | 25.32 | $25.42 | 3600 |
| 2023-04-26 | 25.31 | $25.20 | 5700 |
| 2023-04-25 | 25.29 | $25.26 | 500 |
| 2023-04-24 | 25.27 | $25.45 | 24000 |
| 2023-04-21 | 25.24 | $25.39 | 18500 |
| 2023-04-20 | 25.21 | $25.37 | 4900 |
| 2023-04-19 | 25.18 | $25.42 | 2300 |
| 2023-04-18 | 25.15 | $25.43 | 2000 |
| 2023-04-17 | 25.12 | $25.41 | 100 |
| 2023-04-14 | 25.09 | $25.43 | 1400 |
| 2023-04-13 | 25.06 | $25.44 | 1700 |
| 2023-04-12 | 25.02 | $25.24 | 2200 |
| 2023-04-11 | 24.99 | $25.29 | 200 |
| 2023-04-10 | 24.95 | $25.26 | 2700 |
| 2023-04-06 | 24.91 | $25.33 | 7800 |
| 2023-04-05 | 24.87 | $25.25 | 6300 |
| 2023-04-04 | 24.85 | $25.22 | 2600 |
| 2023-04-03 | 24.83 | $25.27 | 2500 |
| 2023-03-31 | 24.82 | $25.23 | 4300 |
| 2023-03-30 | 24.81 | $25.12 | 3700 |
| 2023-03-29 | 24.79 | $25.09 | 22000 |
| 2023-03-28 | 24.78 | $24.87 | 7200 |
| 2023-03-27 | 24.77 | $24.92 | 2800 |
| 2023-03-24 | 24.76 | $24.87 | 6200 |
| 2023-03-23 | 24.76 | $24.76 | 15900 |
| 2023-03-22 | 24.76 | $24.71 | 18400 |
| 2023-03-21 | 24.77 | $24.95 | 16900 |
| 2023-03-20 | 24.76 | $24.81 | 3000 |
| 2023-03-17 | 24.76 | $24.71 | 600 |
| 2023-03-16 | 24.78 | $24.83 | 8800 |
| 2023-03-15 | 24.79 | $24.58 | 4000 |
| 2023-03-14 | 24.82 | $24.67 | 4500 |
| 2023-03-13 | 24.85 | $24.55 | 1500 |
| 2023-03-10 | 24.88 | $24.39 | 12800 |
| 2023-03-09 | 24.91 | $24.58 | 2600 |
| 2023-03-08 | 24.93 | $24.87 | 18100 |
| 2023-03-07 | 24.94 | $24.86 | 14900 |
| 2023-03-06 | 24.96 | $25.05 | 22300 |
| 2023-03-03 | 24.96 | $24.98 | 7300 |
| 2023-03-02 | 24.97 | $24.84 | 35400 |
| 2023-03-01 | 24.99 | $24.71 | 87600 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.61
2026-07-21
Close Price
$35.72
Vol: 1397
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.78
Average
30.12
Maximum
35.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.61 | $35.72 | 1397 |
| 2026-07-20 | 35.59 | $35.61 | 6200 |
| 2026-07-17 | 35.59 | $35.62 | 7630 |
| 2026-07-16 | 35.59 | $35.73 | 4018 |
| 2026-07-15 | 35.58 | $35.77 | 6034 |
| 2026-07-14 | 35.56 | $35.73 | 3700 |
| 2026-07-13 | 35.54 | $35.67 | 4349 |
| 2026-07-10 | 35.52 | $35.75 | 8400 |
| 2026-07-09 | 35.50 | $35.69 | 8915 |
| 2026-07-08 | 35.48 | $35.59 | 6200 |
| 2026-07-07 | 35.47 | $35.62 | 7502 |
| 2026-07-06 | 35.45 | $35.63 | 5300 |
| 2026-07-02 | 35.43 | $35.53 | 6800 |
| 2026-07-01 | 35.42 | $35.57 | 7900 |
| 2026-06-30 | 35.41 | $35.54 | 21545 |
| 2026-06-29 | 35.39 | $35.51 | 5000 |
| 2026-06-26 | 35.38 | $35.35 | 5800 |
| 2026-06-25 | 35.38 | $35.34 | 9226 |
| 2026-06-24 | 35.39 | $35.32 | 8600 |
| 2026-06-23 | 35.39 | $35.37 | 11800 |
| 2026-06-22 | 35.40 | $35.49 | 8008 |
| 2026-06-18 | 35.39 | $35.53 | 10915 |
| 2026-06-17 | 35.37 | $35.42 | 13800 |
| 2026-06-16 | 35.37 | $35.57 | 5048 |
| 2026-06-15 | 35.35 | $35.57 | 6000 |
| 2026-06-12 | 35.32 | $35.39 | 9509 |
| 2026-06-11 | 35.32 | $35.35 | 7200 |
| 2026-06-10 | 35.31 | $35.15 | 9000 |
| 2026-06-09 | 35.33 | $35.31 | 6203 |
| 2026-06-08 | 35.33 | $35.36 | 7200 |
| 2026-06-05 | 35.33 | $35.31 | 12100 |
| 2026-06-04 | 35.33 | $35.58 | 7305 |
| 2026-06-03 | 35.30 | $35.52 | 8100 |
| 2026-06-02 | 35.28 | $35.56 | 14000 |
| 2026-06-01 | 35.25 | $35.56 | 8901 |
| 2026-05-29 | 35.22 | $35.53 | 5400 |
| 2026-05-28 | 35.19 | $35.48 | 12500 |
| 2026-05-27 | 35.16 | $35.43 | 10438 |
| 2026-05-26 | 35.13 | $35.44 | 4300 |
| 2026-05-22 | 35.09 | $35.37 | 6139 |
| 2026-05-21 | 35.07 | $35.32 | 4000 |
| 2026-05-20 | 35.04 | $35.28 | 8300 |
| 2026-05-19 | 35.01 | $35.20 | 65429 |
| 2026-05-18 | 34.99 | $35.25 | 20000 |
| 2026-05-15 | 34.97 | $35.20 | 7033 |
| 2026-05-14 | 34.94 | $35.34 | 3701 |
| 2026-05-13 | 34.90 | $35.27 | 8949 |
| 2026-05-12 | 34.86 | $35.24 | 9644 |
| 2026-05-11 | 34.82 | $35.22 | 5938 |
| 2026-05-08 | 34.78 | $35.19 | 12100 |
| 2026-05-07 | 34.74 | $35.14 | 12203 |
| 2026-05-06 | 34.69 | $35.15 | 6918 |
| 2026-05-05 | 34.65 | $35.02 | 6700 |
| 2026-05-04 | 34.61 | $34.93 | 10300 |
| 2026-05-01 | 34.57 | $35.00 | 27936 |
| 2026-04-30 | 34.53 | $34.93 | 2.2M |
| 2026-04-29 | 34.49 | $34.81 | 3600 |
| 2026-04-28 | 34.45 | $34.83 | 212 |
| 2026-04-27 | 34.41 | $34.87 | 3809 |
| 2026-04-24 | 34.36 | $34.86 | 1800 |
| 2026-04-23 | 34.31 | $34.76 | 8300 |
| 2026-04-22 | 34.26 | $34.80 | 101600 |
| 2026-04-21 | 34.21 | $34.68 | 728 |
| 2026-04-20 | 34.16 | $34.74 | 5900 |
| 2026-04-17 | 34.10 | $34.79 | 6900 |
| 2026-04-16 | 34.02 | $34.62 | 2609 |
| 2026-04-15 | 33.96 | $34.60 | 5200 |
| 2026-04-14 | 33.89 | $34.48 | 4600 |
| 2026-04-13 | 33.83 | $34.35 | 3304 |
| 2026-04-10 | 33.78 | $34.20 | 2000 |
| 2026-04-09 | 33.73 | $34.22 | 9000 |
| 2026-04-08 | 33.68 | $34.10 | 15500 |
| 2026-04-07 | 33.64 | $33.68 | 3921 |
| 2026-04-06 | 33.63 | $33.72 | 2310 |
| 2026-04-02 | 33.62 | $33.66 | 27500 |
| 2026-04-01 | 33.62 | $33.65 | 6842 |
| 2026-03-31 | 33.61 | $33.48 | 6845 |
| 2026-03-30 | 33.63 | $33.03 | 2227 |
| 2026-03-27 | 33.69 | $33.10 | 2027 |
| 2026-03-26 | 33.75 | $33.35 | 7400 |
| 2026-03-25 | 33.80 | $33.64 | 1500 |
| 2026-03-24 | 33.81 | $33.52 | 12800 |
| 2026-03-23 | 33.84 | $33.55 | 18500 |
| 2026-03-20 | 33.87 | $33.35 | 2419 |
| 2026-03-19 | 33.93 | $33.62 | 10900 |
| 2026-03-18 | 33.96 | $33.66 | 9132 |
| 2026-03-17 | 33.99 | $33.87 | 500 |
| 2026-03-16 | 34.01 | $33.82 | 5200 |
| 2026-03-13 | 34.03 | $33.64 | 6113 |
| 2026-03-12 | 34.07 | $33.75 | 5031 |
| 2026-03-11 | 34.10 | $33.95 | 5500 |
| 2026-03-10 | 34.12 | $33.98 | 13317 |
| 2026-03-09 | 34.13 | $34.01 | 8300 |
| 2026-03-06 | 34.14 | $33.88 | 3440 |
| 2026-03-05 | 34.17 | $34.05 | 10600 |
| 2026-03-04 | 34.18 | $34.19 | 10198 |
| 2026-03-03 | 34.18 | $34.07 | 10201 |
| 2026-03-02 | 34.19 | $34.19 | 13800 |
| 2026-02-27 | 34.19 | $34.14 | 57400 |
| 2026-02-26 | 34.20 | $34.40 | 11111 |
| 2026-02-25 | 34.18 | $34.34 | 17800 |
| 2026-02-24 | 34.16 | $34.23 | 13536 |
| 2026-02-23 | 34.15 | $34.09 | 8746 |
| 2026-02-20 | 34.16 | $34.26 | 17300 |
| 2026-02-19 | 34.15 | $34.11 | 14300 |
| 2026-02-18 | 34.15 | $34.20 | 9900 |
| 2026-02-17 | 34.15 | $34.10 | 43400 |
| 2026-02-13 | 34.15 | $34.05 | 21436 |
| 2026-02-12 | 34.16 | $34.01 | 28400 |
| 2026-02-11 | 34.18 | $34.27 | 26640 |
| 2026-02-10 | 34.17 | $34.27 | 34640 |
| 2026-02-09 | 34.16 | $34.31 | 30000 |
| 2026-02-06 | 34.15 | $34.26 | 30900 |
| 2026-02-05 | 34.13 | $34.00 | 43000 |
| 2026-02-04 | 34.15 | $34.16 | 68100 |
| 2026-02-03 | 34.15 | $34.20 | 62700 |
| 2026-02-02 | 34.14 | $34.36 | 244700 |
| 2026-01-30 | 34.12 | $34.27 | 106117 |
| 2026-01-29 | 34.10 | $34.25 | 27700 |
| 2026-01-28 | 34.09 | $34.21 | 11500 |
| 2026-01-27 | 34.07 | $34.22 | 62500 |
| 2026-01-26 | 34.06 | $34.18 | 44841 |
| 2026-01-23 | 34.04 | $34.19 | 24204 |
| 2026-01-22 | 34.03 | $34.19 | 45923 |
| 2026-01-21 | 34.01 | $34.15 | 2700 |
| 2026-01-20 | 34.00 | $34.01 | 3345 |
| 2026-01-16 | 34.00 | $34.16 | 2600 |
| 2026-01-15 | 33.98 | $34.14 | 4400 |
| 2026-01-14 | 33.96 | $34.10 | 2624 |
| 2026-01-13 | 33.95 | $34.08 | 7428 |
| 2026-01-12 | 33.93 | $34.13 | 1500 |
| 2026-01-09 | 33.91 | $34.10 | 6500 |
| 2026-01-08 | 33.89 | $34.06 | 2215 |
| 2026-01-07 | 33.87 | $34.05 | 3002 |
| 2026-01-06 | 33.86 | $34.07 | 4223 |
| 2026-01-05 | 33.83 | $33.98 | 2600 |
| 2026-01-02 | 33.82 | $33.99 | 3700 |
| 2025-12-31 | 33.80 | $33.96 | 1132 |
| 2025-12-30 | 33.78 | $34.00 | 5349 |
| 2025-12-29 | 33.76 | $33.99 | 1200 |
| 2025-12-26 | 33.74 | $33.97 | 1500 |
| 2025-12-24 | 33.71 | $33.96 | 2300 |
| 2025-12-23 | 33.68 | $33.94 | 900 |
| 2025-12-22 | 33.66 | $33.90 | 339 |
| 2025-12-19 | 33.63 | $33.82 | 1700 |
| 2025-12-18 | 33.61 | $33.72 | 8942 |
| 2025-12-17 | 33.60 | $33.63 | 522 |
| 2025-12-16 | 33.60 | $33.73 | 1344 |
| 2025-12-15 | 33.58 | $33.74 | 3900 |
| 2025-12-12 | 33.57 | $33.74 | 4042 |
| 2025-12-11 | 33.55 | $33.79 | 3300 |
| 2025-12-10 | 33.52 | $33.74 | 2001 |
| 2025-12-09 | 33.50 | $33.68 | 4027 |
| 2025-12-08 | 33.48 | $33.67 | 1848 |
| 2025-12-05 | 33.46 | $33.72 | 1900 |
| 2025-12-04 | 33.44 | $33.68 | 5255 |
| 2025-12-03 | 33.41 | $33.65 | 5255 |
| 2025-12-02 | 33.38 | $33.60 | 5300 |
| 2025-12-01 | 33.36 | $33.58 | 8532 |
| 2025-11-28 | 33.34 | $33.60 | 837 |
| 2025-11-26 | 33.31 | $33.54 | 1800 |
| 2025-11-25 | 33.29 | $33.49 | 5500 |
| 2025-11-24 | 33.27 | $33.38 | 8700 |
| 2025-11-21 | 33.25 | $33.15 | 531 |
| 2025-11-20 | 33.27 | $33.01 | 1712 |
| 2025-11-19 | 33.29 | $33.20 | 4800 |
| 2025-11-18 | 33.30 | $33.15 | 542 |
| 2025-11-17 | 33.32 | $33.20 | 3300 |
| 2025-11-14 | 33.33 | $33.34 | 3143 |
| 2025-11-13 | 33.33 | $33.30 | 10500 |
| 2025-11-12 | 33.33 | $33.48 | 729 |
| 2025-11-11 | 33.32 | $33.46 | 500 |
| 2025-11-10 | 33.30 | $33.44 | 6500 |
| 2025-11-07 | 33.29 | $33.28 | 4442 |
| 2025-11-06 | 33.29 | $33.27 | 1002 |
| 2025-11-05 | 33.29 | $33.38 | 2829 |
| 2025-11-04 | 33.28 | $33.31 | 1218 |
| 2025-11-03 | 33.28 | $33.39 | 14500 |
| 2025-10-31 | 33.27 | $33.40 | 1500 |
| 2025-10-30 | 33.25 | $33.38 | 4500 |
| 2025-10-29 | 33.24 | $33.44 | 7640 |
| 2025-10-28 | 33.22 | $33.51 | 11732 |
| 2025-10-27 | 33.19 | $33.45 | 1300 |
| 2025-10-24 | 33.16 | $33.37 | 2004 |
| 2025-10-23 | 33.14 | $33.30 | 1394 |
| 2025-10-22 | 33.12 | $33.27 | 1400 |
| 2025-10-21 | 33.11 | $33.28 | 11500 |
| 2025-10-20 | 33.09 | $33.28 | 30200 |
| 2025-10-17 | 33.07 | $33.13 | 34300 |
| 2025-10-16 | 33.06 | $33.02 | 30500 |
| 2025-10-15 | 33.06 | $33.11 | 6400 |
| 2025-10-14 | 33.06 | $33.09 | 8737 |
| 2025-10-13 | 33.06 | $33.04 | 2400 |
| 2025-10-10 | 33.06 | $32.93 | 1338 |
| 2025-10-09 | 33.07 | $33.19 | 1518 |
| 2025-10-08 | 33.06 | $33.22 | 5118 |
| 2025-10-07 | 33.04 | $33.17 | 4700 |
| 2025-10-06 | 33.03 | $33.21 | 3300 |
| 2025-10-03 | 33.01 | $33.19 | 1200 |
| 2025-10-02 | 32.99 | $33.18 | 1300 |
| 2025-10-01 | 32.97 | $33.17 | 9300 |
| 2025-09-30 | 32.95 | $33.14 | 4020 |
| 2025-09-29 | 32.93 | $33.10 | 1100 |
| 2025-09-26 | 32.91 | $33.06 | 7246 |
| 2025-09-25 | 32.89 | $32.99 | 4400 |
| 2025-09-24 | 32.88 | $33.02 | 13232 |
| 2025-09-23 | 32.87 | $33.02 | 4800 |
| 2025-09-22 | 32.85 | $33.08 | 14400 |
| 2025-09-19 | 32.83 | $33.06 | 6945 |
| 2025-09-18 | 32.81 | $33.00 | 6945 |
| 2025-09-17 | 32.79 | $32.99 | 6200 |
| 2025-09-16 | 32.77 | $32.98 | 15600 |
| 2025-09-15 | 32.74 | $33.00 | 10336 |
| 2025-09-12 | 32.72 | $32.95 | 5469 |
| 2025-09-11 | 32.69 | $32.98 | 5500 |
| 2025-09-10 | 32.66 | $32.87 | 8443 |
| 2025-09-09 | 32.64 | $32.83 | 14742 |
| 2025-09-08 | 32.62 | $32.78 | 1600 |
| 2025-09-05 | 32.60 | $32.75 | 2000 |
| 2025-09-04 | 32.59 | $32.78 | 1921 |
| 2025-09-03 | 32.57 | $32.66 | 1700 |
| 2025-09-02 | 32.56 | $32.60 | 16711 |
| 2025-08-29 | 32.55 | $32.67 | 16446 |
| 2025-08-28 | 32.54 | $32.77 | 600 |
| 2025-08-27 | 32.51 | $32.73 | 500 |
| 2025-08-26 | 32.49 | $32.68 | 3200 |
| 2025-08-25 | 32.47 | $32.65 | 1608 |
| 2025-08-22 | 32.45 | $32.68 | 2400 |
| 2025-08-21 | 32.43 | $32.47 | 6423 |
| 2025-08-20 | 32.42 | $32.54 | 820 |
| 2025-08-19 | 32.41 | $32.54 | 937 |
| 2025-08-18 | 32.40 | $32.62 | 1808 |
| 2025-08-15 | 32.37 | $32.61 | 2124 |
| 2025-08-14 | 32.35 | $32.64 | 1600 |
| 2025-08-13 | 32.32 | $32.61 | 3226 |
| 2025-08-12 | 32.29 | $32.58 | 1700 |
| 2025-08-11 | 32.26 | $32.44 | 1422 |
| 2025-08-08 | 32.24 | $32.44 | 815 |
| 2025-08-07 | 32.22 | $32.34 | 1229 |
| 2025-08-06 | 32.20 | $32.36 | 5739 |
| 2025-08-05 | 32.19 | $32.27 | 2512 |
| 2025-08-04 | 32.18 | $32.33 | 5200 |
| 2025-08-01 | 32.16 | $32.09 | 6700 |
| 2025-07-31 | 32.17 | $32.32 | 4900 |
| 2025-07-30 | 32.16 | $32.35 | 36000 |
| 2025-07-29 | 32.14 | $32.39 | 800 |
| 2025-07-28 | 32.11 | $32.42 | 400 |
| 2025-07-25 | 32.08 | $32.41 | 9900 |
| 2025-07-24 | 32.04 | $32.34 | 1421 |
| 2025-07-23 | 32.01 | $32.31 | 2532 |
| 2025-07-22 | 31.98 | $32.22 | 2532 |
| 2025-07-21 | 31.95 | $32.20 | 1727 |
| 2025-07-18 | 31.93 | $32.17 | 4537 |
| 2025-07-17 | 31.90 | $32.18 | 500 |
| 2025-07-16 | 31.87 | $32.08 | 813 |
| 2025-07-15 | 31.85 | $32.08 | 1702 |
| 2025-07-14 | 31.82 | $32.07 | 6000 |
| 2025-07-11 | 31.80 | $32.08 | 332 |
| 2025-07-10 | 31.77 | $32.10 | 1600 |
| 2025-07-09 | 31.73 | $32.09 | 1800 |
| 2025-07-08 | 31.70 | $32.00 | 10537 |
| 2025-07-07 | 31.67 | $31.99 | 2600 |
| 2025-07-03 | 31.63 | $32.10 | 1221 |
| 2025-07-02 | 31.58 | $31.99 | 2400 |
| 2025-07-01 | 31.54 | $31.93 | 11600 |
| 2025-06-30 | 31.50 | $31.95 | 2047 |
| 2025-06-27 | 31.45 | $31.87 | 22900 |
| 2025-06-26 | 31.41 | $31.80 | 7214 |
| 2025-06-25 | 31.36 | $31.69 | 14722 |
| 2025-06-24 | 31.33 | $31.67 | 7524 |
| 2025-06-23 | 31.29 | $31.52 | 15642 |
| 2025-06-20 | 31.27 | $31.36 | 1800 |
| 2025-06-18 | 31.26 | $31.37 | 2400 |
| 2025-06-17 | 31.25 | $31.36 | 12800 |
| 2025-06-16 | 31.24 | $31.46 | 11910 |
| 2025-06-13 | 31.21 | $31.32 | 4200 |
| 2025-06-12 | 31.20 | $31.52 | 2338 |
| 2025-06-11 | 31.17 | $31.46 | 4040 |
| 2025-06-10 | 31.14 | $31.46 | 13549 |
| 2025-06-09 | 31.10 | $31.44 | 2800 |
| 2025-06-06 | 31.07 | $31.43 | 3737 |
| 2025-06-05 | 31.03 | $31.26 | 10500 |
| 2025-06-04 | 31.01 | $31.35 | 14392 |
| 2025-06-03 | 30.97 | $31.34 | 14400 |
| 2025-06-02 | 30.93 | $31.23 | 25400 |
| 2025-05-30 | 30.90 | $31.16 | 4720 |
| 2025-05-29 | 30.87 | $31.17 | 11623 |
| 2025-05-28 | 30.84 | $31.12 | 6700 |
| 2025-05-27 | 30.81 | $31.20 | 4519 |
| 2025-05-23 | 30.77 | $30.92 | 3000 |
| 2025-05-22 | 30.76 | $30.99 | 5400 |
| 2025-05-21 | 30.73 | $31.00 | 16000 |
| 2025-05-20 | 30.71 | $31.22 | 12600 |
| 2025-05-19 | 30.65 | $31.28 | 8800 |
| 2025-05-16 | 30.58 | $31.25 | 14800 |
| 2025-05-15 | 30.51 | $31.17 | 7630 |
| 2025-05-14 | 30.45 | $31.11 | 12700 |
| 2025-05-13 | 30.38 | $31.09 | 16200 |
| 2025-05-12 | 30.30 | $30.93 | 4439 |
| 2025-05-09 | 30.23 | $30.55 | 1617 |
| 2025-05-08 | 30.20 | $30.60 | 7700 |
| 2025-05-07 | 30.16 | $30.44 | 1422 |
| 2025-05-06 | 30.13 | $30.41 | 5005 |
| 2025-05-05 | 30.10 | $30.50 | 300 |
| 2025-05-02 | 30.06 | $30.58 | 9400 |
| 2025-05-01 | 30.00 | $30.33 | 9300 |
| 2025-04-30 | 29.97 | $30.28 | 2100 |
| 2025-04-29 | 29.94 | $30.27 | 2100 |
| 2025-04-28 | 29.90 | $30.22 | 10500 |
| 2025-04-25 | 29.87 | $30.20 | 500 |
| 2025-04-24 | 29.83 | $30.10 | 800 |
| 2025-04-23 | 29.80 | $29.84 | 600 |
| 2025-04-22 | 29.80 | $29.61 | 600 |
| 2025-04-21 | 29.82 | $29.26 | 5449 |
| 2025-04-17 | 29.88 | $29.56 | 3600 |
| 2025-04-16 | 29.91 | $29.51 | 3800 |
| 2025-04-15 | 29.95 | $29.85 | 3931 |
| 2025-04-14 | 29.97 | $29.81 | 5400 |
| 2025-04-11 | 29.98 | $29.70 | 9400 |
| 2025-04-10 | 30.01 | $29.43 | 15109 |
| 2025-04-09 | 30.07 | $29.94 | 6600 |
| 2025-04-08 | 30.09 | $28.69 | 10937 |
| 2025-04-07 | 30.23 | $28.96 | 48700 |
| 2025-04-04 | 30.37 | $29.02 | 50803 |
| 2025-04-03 | 30.51 | $29.86 | 1500 |
| 2025-04-02 | 30.58 | $30.54 | 2900 |
| 2025-04-01 | 30.58 | $30.46 | 7400 |
| 2025-03-31 | 30.60 | $30.39 | 1333 |
| 2025-03-28 | 30.62 | $30.32 | 600 |
| 2025-03-27 | 30.65 | $30.53 | 13100 |
| 2025-03-26 | 30.66 | $30.63 | 1100 |
| 2025-03-25 | 30.66 | $30.80 | 11232 |
| 2025-03-24 | 30.65 | $30.79 | 48629 |
| 2025-03-21 | 30.64 | $30.54 | 8137 |
| 2025-03-20 | 30.65 | $30.51 | 4400 |
| 2025-03-19 | 30.66 | $30.54 | 6726 |
| 2025-03-18 | 30.67 | $30.39 | 25100 |
| 2025-03-17 | 30.70 | $30.55 | 10300 |
| 2025-03-14 | 30.72 | $30.45 | 17600 |
| 2025-03-13 | 30.75 | $30.15 | 45800 |
| 2025-03-12 | 30.81 | $30.27 | 9629 |
| 2025-03-11 | 30.87 | $30.18 | 10248 |
| 2025-03-10 | 30.94 | $30.29 | 5226 |
| 2025-03-07 | 31.01 | $30.67 | 6200 |
| 2025-03-06 | 31.04 | $30.63 | 15600 |
| 2025-03-05 | 31.08 | $30.83 | 7000 |
| 2025-03-04 | 31.11 | $30.68 | 10126 |
| 2025-03-03 | 31.16 | $30.82 | 10329 |
| 2025-02-28 | 31.19 | $31.12 | 35500 |
| 2025-02-27 | 31.20 | $30.88 | 129700 |
| 2025-02-26 | 31.23 | $31.10 | 16804 |
| 2025-02-25 | 31.25 | $31.09 | 37530 |
| 2025-02-24 | 31.26 | $31.14 | 26209 |
| 2025-02-21 | 31.28 | $31.20 | 10000 |
| 2025-02-20 | 31.28 | $31.40 | 27933 |
| 2025-02-19 | 31.27 | $31.47 | 24500 |
| 2025-02-18 | 31.25 | $31.40 | 44200 |
| 2025-02-14 | 31.23 | $31.41 | 33500 |
| 2025-02-13 | 31.22 | $31.38 | 12702 |
| 2025-02-12 | 31.20 | $31.25 | 29100 |
| 2025-02-11 | 31.19 | $31.31 | 126500 |
| 2025-02-10 | 31.18 | $31.29 | 35409 |
| 2025-02-07 | 31.17 | $31.22 | 23400 |
| 2025-02-06 | 31.16 | $31.35 | 106200 |
| 2025-02-05 | 31.14 | $31.28 | 67616 |
| 2025-02-04 | 31.13 | $31.24 | 126800 |
| 2025-02-03 | 31.12 | $31.13 | 256700 |
| 2025-01-31 | 31.12 | $31.21 | 384439 |
| 2025-01-30 | 31.11 | $31.17 | 6500 |
| 2025-01-29 | 31.10 | $31.21 | 70900 |
| 2025-01-28 | 31.09 | $31.18 | 51000 |
| 2025-01-27 | 31.08 | $31.17 | 16542 |
| 2025-01-24 | 31.07 | $31.16 | 23100 |
| 2025-01-23 | 31.06 | $31.15 | 7900 |
| 2025-01-22 | 31.05 | $31.14 | 11633 |
| 2025-01-21 | 31.04 | $31.15 | 5726 |
| 2025-01-17 | 31.03 | $31.10 | 2108 |
| 2025-01-16 | 31.02 | $31.13 | 2600 |
| 2025-01-15 | 31.01 | $31.13 | 3004 |
| 2025-01-14 | 31.00 | $31.07 | 10135 |
| 2025-01-13 | 30.99 | $31.09 | 3208 |
| 2025-01-10 | 30.98 | $31.04 | 24602 |
| 2025-01-08 | 30.98 | $31.04 | 3044 |
| 2025-01-07 | 30.97 | $31.05 | 3305 |
| 2025-01-06 | 30.96 | $31.06 | 28500 |
| 2025-01-03 | 30.95 | $31.06 | 3930 |
| 2025-01-02 | 30.94 | $31.02 | 10105 |
| 2024-12-31 | 30.93 | $30.98 | 32100 |
| 2024-12-30 | 30.92 | $31.00 | 10332 |
| 2024-12-27 | 30.92 | $30.98 | 7000 |
| 2024-12-26 | 30.91 | $31.01 | 2100 |
| 2024-12-24 | 30.90 | $31.00 | 2111 |
| 2024-12-23 | 30.89 | $30.97 | 2312 |
| 2024-12-20 | 30.88 | $30.92 | 600 |
| 2024-12-19 | 30.88 | $30.85 | 700 |
| 2024-12-18 | 30.88 | $30.87 | 15100 |
| 2024-12-17 | 30.88 | $30.93 | 1200 |
| 2024-12-16 | 30.87 | $30.96 | 1930 |
| 2024-12-13 | 30.87 | $30.96 | 300 |
| 2024-12-12 | 30.86 | $30.95 | 4300 |
| 2024-12-11 | 30.85 | $30.93 | 3647 |
| 2024-12-10 | 30.84 | $30.93 | 1500 |
| 2024-12-09 | 30.83 | $30.92 | 5437 |
| 2024-12-06 | 30.82 | $30.94 | 20900 |
| 2024-12-05 | 30.80 | $30.92 | 1700 |
| 2024-12-04 | 30.79 | $30.92 | 40200 |
| 2024-12-03 | 30.78 | $30.90 | 113849 |
| 2024-12-02 | 30.76 | $30.89 | 12400 |
| 2024-11-29 | 30.75 | $30.89 | 800 |
| 2024-11-27 | 30.74 | $30.86 | 300 |
| 2024-11-26 | 30.72 | $30.86 | 3000 |
| 2024-11-25 | 30.71 | $30.84 | 4540 |
| 2024-11-22 | 30.70 | $30.82 | 1700 |
| 2024-11-21 | 30.68 | $30.78 | 1215 |
| 2024-11-20 | 30.67 | $30.73 | 1636 |
| 2024-11-19 | 30.67 | $30.78 | 15135 |
| 2024-11-18 | 30.65 | $30.77 | 328 |
| 2024-11-15 | 30.64 | $30.75 | 2933 |
| 2024-11-14 | 30.63 | $30.76 | 6100 |
| 2024-11-13 | 30.62 | $30.79 | 8800 |
| 2024-11-12 | 30.60 | $30.78 | 632 |
| 2024-11-11 | 30.58 | $30.78 | 3400 |
| 2024-11-08 | 30.56 | $30.78 | 6900 |
| 2024-11-07 | 30.54 | $30.75 | 6800 |
| 2024-11-06 | 30.51 | $30.71 | 15200 |
| 2024-11-05 | 30.49 | $30.56 | 500 |
| 2024-11-04 | 30.49 | $30.50 | 3100 |
| 2024-11-01 | 30.48 | $30.50 | 12500 |
| 2024-10-31 | 30.48 | $30.46 | 1537 |
| 2024-10-30 | 30.49 | $30.56 | 900 |
| 2024-10-29 | 30.48 | $30.55 | 9937 |
| 2024-10-28 | 30.47 | $30.58 | 1300 |
| 2024-10-25 | 30.46 | $30.55 | 200 |
| 2024-10-24 | 30.45 | $30.56 | 2200 |
| 2024-10-23 | 30.44 | $30.54 | 1841 |
| 2024-10-22 | 30.43 | $30.57 | 525 |
| 2024-10-21 | 30.41 | $30.56 | 9020 |
| 2024-10-18 | 30.40 | $30.56 | 100 |
| 2024-10-17 | 30.38 | $30.52 | 4742 |
| 2024-10-16 | 30.36 | $30.50 | 8200 |
| 2024-10-15 | 30.35 | $30.48 | 2100 |
| 2024-10-14 | 30.34 | $30.51 | 100 |
| 2024-10-11 | 30.32 | $30.46 | 4100 |
| 2024-10-10 | 30.30 | $30.42 | 934 |
| 2024-10-09 | 30.29 | $30.42 | 6900 |
| 2024-10-08 | 30.28 | $30.38 | 3201 |
| 2024-10-07 | 30.27 | $30.31 | 1617 |
| 2024-10-04 | 30.26 | $30.38 | 2400 |
| 2024-10-03 | 30.25 | $30.30 | 14712 |
| 2024-10-02 | 30.24 | $30.33 | 4444 |
| 2024-10-01 | 30.23 | $30.32 | 4128 |
| 2024-09-30 | 30.22 | $30.36 | 11126 |
| 2024-09-27 | 30.21 | $30.37 | 9000 |
| 2024-09-26 | 30.19 | $30.37 | 4500 |
| 2024-09-25 | 30.17 | $30.36 | 2300 |
| 2024-09-24 | 30.15 | $30.36 | 439 |
| 2024-09-23 | 30.13 | $30.35 | 233 |
| 2024-09-20 | 30.11 | $30.32 | 100 |
| 2024-09-19 | 30.09 | $30.34 | 2600 |
| 2024-09-18 | 30.06 | $30.22 | 2924 |
| 2024-09-17 | 30.04 | $30.21 | 5900 |
| 2024-09-16 | 30.03 | $30.21 | 240 |
| 2024-09-13 | 30.01 | $30.20 | 3028 |
| 2024-09-12 | 29.99 | $30.15 | 3618 |
| 2024-09-11 | 29.97 | $30.09 | 1000 |
| 2024-09-10 | 29.96 | $30.01 | 523 |
| 2024-09-09 | 29.95 | $29.96 | 1400 |
| 2024-09-06 | 29.95 | $29.84 | 900 |
| 2024-09-05 | 29.96 | $29.98 | 2200 |
| 2024-09-04 | 29.96 | $29.99 | 300 |
| 2024-09-03 | 29.96 | $29.98 | 3500 |
| 2024-08-30 | 29.96 | $30.19 | 2830 |
| 2024-08-29 | 29.93 | $30.10 | 1131 |
| 2024-08-28 | 29.91 | $30.09 | 58402 |
| 2024-08-27 | 29.90 | $30.12 | 6100 |
| 2024-08-26 | 29.87 | $30.11 | 19014 |
| 2024-08-23 | 29.85 | $30.12 | 2720 |
| 2024-08-22 | 29.82 | $30.01 | 743 |
| 2024-08-21 | 29.80 | $30.06 | 4800 |
| 2024-08-20 | 29.77 | $30.06 | 6616 |
| 2024-08-19 | 29.74 | $30.08 | 18300 |
| 2024-08-16 | 29.70 | $30.00 | 344 |
| 2024-08-15 | 29.67 | $29.98 | 1700 |
| 2024-08-14 | 29.64 | $29.84 | 5600 |
| 2024-08-13 | 29.62 | $29.80 | 4000 |
| 2024-08-12 | 29.60 | $29.63 | 2134 |
| 2024-08-09 | 29.60 | $29.62 | 2900 |
| 2024-08-08 | 29.60 | $29.49 | 3512 |
| 2024-08-07 | 29.61 | $29.28 | 1900 |
| 2024-08-06 | 29.64 | $29.38 | 1323 |
| 2024-08-05 | 29.67 | $29.09 | 12004 |
| 2024-08-02 | 29.73 | $29.51 | 28000 |
| 2024-08-01 | 29.75 | $29.72 | 4112 |
| 2024-07-31 | 29.76 | $29.84 | 2400 |
| 2024-07-30 | 29.75 | $29.73 | 1337 |
| 2024-07-29 | 29.75 | $29.77 | 169500 |
| 2024-07-26 | 29.75 | $29.74 | 12300 |
| 2024-07-25 | 29.75 | $29.64 | 3528 |
| 2024-07-24 | 29.76 | $29.67 | 4500 |
| 2024-07-23 | 29.77 | $29.83 | 2200 |
| 2024-07-22 | 29.77 | $29.87 | 100906 |
| 2024-07-19 | 29.75 | $29.77 | 1839 |
| 2024-07-18 | 29.75 | $29.81 | 1542 |
| 2024-07-17 | 29.75 | $29.84 | 18481 |
| 2024-07-16 | 29.74 | $29.95 | 5957 |
| 2024-07-15 | 29.71 | $29.89 | 3192 |
| 2024-07-12 | 29.70 | $29.90 | 2293 |
| 2024-07-11 | 29.67 | $29.85 | 4134 |
| 2024-07-10 | 29.66 | $29.89 | 1352 |
| 2024-07-09 | 29.63 | $29.83 | 1948 |
| 2024-07-08 | 29.61 | $29.83 | 2038 |
| 2024-07-05 | 29.59 | $29.81 | 15347 |
| 2024-07-03 | 29.56 | $29.76 | 775 |
| 2024-07-02 | 29.54 | $29.73 | 1420 |
| 2024-07-01 | 29.52 | $29.68 | 3156 |
| 2024-06-28 | 29.51 | $29.63 | 1.4M |
| 2024-06-27 | 29.49 | $29.66 | 8816 |
| 2024-06-26 | 29.48 | $29.65 | 5161 |
| 2024-06-25 | 29.46 | $29.63 | 7621 |
| 2024-06-24 | 29.44 | $29.55 | 120798 |
| 2024-06-21 | 29.43 | $29.61 | 7213 |
| 2024-06-20 | 29.41 | $29.59 | 14656 |
| 2024-06-18 | 29.39 | $29.64 | 7768 |
| 2024-06-17 | 29.37 | $29.62 | 7549 |
| 2024-06-14 | 29.34 | $29.55 | 7781 |
| 2024-06-13 | 29.32 | $29.53 | 5980 |
| 2024-06-12 | 29.29 | $29.55 | 20382 |
| 2024-06-11 | 29.27 | $29.44 | 6240 |
| 2024-06-10 | 29.25 | $29.44 | 5307 |
| 2024-06-07 | 29.23 | $29.42 | 8045 |
| 2024-06-06 | 29.21 | $29.43 | 3.1M |
| 2024-06-05 | 29.19 | $29.41 | 21191 |
| 2024-06-04 | 29.16 | $29.32 | 12149 |
| 2024-06-03 | 29.15 | $29.29 | 23022 |
| 2024-05-31 | 29.13 | $29.27 | 36986 |
| 2024-05-30 | 29.12 | $29.17 | 13782 |
| 2024-05-29 | 29.11 | $29.22 | 33497 |
| 2024-05-28 | 29.10 | $29.29 | 10384 |
| 2024-05-24 | 29.08 | $29.28 | 11812 |
| 2024-05-23 | 29.06 | $29.20 | 16007 |
| 2024-05-22 | 29.04 | $29.26 | 8338 |
| 2024-05-21 | 29.02 | $29.29 | 55288 |
| 2024-05-20 | 28.99 | $29.26 | 15386 |
| 2024-05-17 | 28.96 | $29.25 | 14147 |
| 2024-05-16 | 28.93 | $29.28 | 70627 |
| 2024-05-15 | 28.90 | $29.26 | 22532 |
| 2024-05-14 | 28.86 | $29.12 | 13421 |
| 2024-05-13 | 28.83 | $29.07 | 38747 |
| 2024-05-10 | 28.80 | $29.05 | 14068 |
| 2024-05-09 | 28.78 | $29.03 | 14246 |
| 2024-05-08 | 28.75 | $28.95 | 9505 |
| 2024-05-07 | 28.73 | $28.96 | 10952 |
| 2024-05-06 | 28.71 | $28.96 | 12064 |
| 2024-05-03 | 28.68 | $28.84 | 12553 |
| 2024-05-02 | 28.66 | $28.67 | 11254 |
| 2024-05-01 | 28.66 | $28.60 | 17211 |
| 2024-04-30 | 28.67 | $28.61 | 12083 |
| 2024-04-29 | 28.67 | $28.76 | 22192 |
| 2024-04-26 | 28.67 | $28.75 | 11166 |
| 2024-04-25 | 28.66 | $28.62 | 12531 |
| 2024-04-24 | 28.66 | $28.69 | 18882 |
| 2024-04-23 | 28.66 | $28.67 | 128440 |
| 2024-04-22 | 28.66 | $28.52 | 16985 |
| 2024-04-19 | 28.67 | $28.40 | 114413 |
| 2024-04-18 | 28.70 | $28.46 | 17905 |
| 2024-04-17 | 28.72 | $28.49 | 16006 |
| 2024-04-16 | 28.75 | $28.53 | 16885 |
| 2024-04-15 | 28.77 | $28.57 | 7164 |
| 2024-04-12 | 28.79 | $28.69 | 12988 |
| 2024-04-11 | 28.80 | $28.84 | 11119 |
| 2024-04-10 | 28.80 | $28.79 | 34912 |
| 2024-04-09 | 28.80 | $28.85 | 21662 |
| 2024-04-08 | 28.79 | $28.85 | 16488 |
| 2024-04-05 | 28.79 | $28.84 | 25220 |
| 2024-04-04 | 28.78 | $28.73 | 22166 |
| 2024-04-03 | 28.79 | $28.83 | 33070 |
| 2024-04-02 | 28.78 | $28.82 | 32706 |
| 2024-04-01 | 28.78 | $28.91 | 29272 |
| 2024-03-28 | 28.77 | $28.96 | 83573 |
| 2024-03-27 | 28.75 | $28.93 | 25808 |
| 2024-03-26 | 28.73 | $28.87 | 21754 |
| 2024-03-25 | 28.71 | $28.88 | 11238 |
| 2024-03-22 | 28.69 | $28.93 | 25145 |
| 2024-03-21 | 28.67 | $28.91 | 17055 |
| 2024-03-20 | 28.64 | $28.85 | 24642 |
| 2024-03-19 | 28.62 | $28.78 | 20138 |
| 2024-03-18 | 28.61 | $28.72 | 10569 |
| 2024-03-15 | 28.59 | $28.67 | 25666 |
| 2024-03-14 | 28.59 | $28.72 | 23328 |
| 2024-03-13 | 28.57 | $28.71 | 141424 |
| 2024-03-12 | 28.56 | $28.77 | 33895 |
| 2024-03-11 | 28.53 | $28.67 | 19087 |
| 2024-03-08 | 28.52 | $28.68 | 14967 |
| 2024-03-07 | 28.50 | $28.71 | 13625 |
| 2024-03-06 | 28.48 | $28.64 | 16747 |
| 2024-03-05 | 28.46 | $28.59 | 18584 |
| 2024-03-04 | 28.45 | $28.64 | 26185 |
| 2024-03-01 | 28.43 | $28.68 | 25564 |
| 2024-02-29 | 28.41 | $28.57 | 24990 |
| 2024-02-28 | 28.39 | $28.51 | 66488 |
| 2024-02-27 | 28.38 | $28.57 | 30999 |
| 2024-02-26 | 28.36 | $28.51 | 87323 |
| 2024-02-23 | 28.34 | $28.61 | 130255 |
| 2024-02-22 | 28.31 | $28.60 | 63346 |
| 2024-02-21 | 28.28 | $28.40 | 28583 |
| 2024-02-20 | 28.27 | $28.37 | 42432 |
| 2024-02-16 | 28.26 | $28.43 | 118796 |
| 2024-02-15 | 28.24 | $28.47 | 80282 |
| 2024-02-14 | 28.21 | $28.39 | 81793 |
| 2024-02-13 | 28.20 | $28.27 | 118899 |
| 2024-02-12 | 28.19 | $28.46 | 4.1M |
| 2024-02-09 | 28.16 | $28.47 | 50304 |
| 2024-02-08 | 28.13 | $28.42 | 277473 |
| 2024-02-07 | 28.10 | $28.42 | 58025 |
| 2024-02-06 | 28.06 | $28.29 | 71113 |
| 2024-02-05 | 28.04 | $28.28 | 35317 |
| 2024-02-02 | 28.01 | $28.33 | 141007 |
| 2024-02-01 | 27.98 | $28.23 | 595233 |
| 2024-01-31 | 27.95 | $28.05 | 404946 |
| 2024-01-30 | 27.94 | $28.06 | 18998 |
| 2024-01-29 | 27.93 | $28.07 | 28594 |
| 2024-01-26 | 27.91 | $28.04 | 6487 |
| 2024-01-25 | 27.90 | $28.00 | 3126 |
| 2024-01-24 | 27.89 | $28.00 | 5769 |
| 2024-01-23 | 27.88 | $28.02 | 414 |
| 2024-01-22 | 27.86 | $28.01 | 7580 |
| 2024-01-19 | 27.85 | $27.96 | 838 |
| 2024-01-18 | 27.83 | $27.94 | 27873 |
| 2024-01-17 | 27.82 | $27.90 | 616 |
| 2024-01-16 | 27.82 | $27.91 | 5844 |
| 2024-01-12 | 27.81 | $27.96 | 13165 |
| 2024-01-11 | 27.79 | $27.94 | 2826 |
| 2024-01-10 | 27.77 | $27.97 | 9044 |
| 2024-01-09 | 27.75 | $27.92 | 5586 |
| 2024-01-08 | 27.74 | $27.95 | 3409 |
| 2024-01-05 | 27.71 | $27.86 | 1247 |
| 2024-01-04 | 27.70 | $27.80 | 8957 |
| 2024-01-03 | 27.69 | $27.88 | 4912 |
| 2024-01-02 | 27.67 | $27.87 | 4656 |
| 2023-12-29 | 27.64 | $27.86 | 27868 |
| 2023-12-28 | 27.62 | $27.88 | 1653 |
| 2023-12-27 | 27.59 | $27.87 | 6174 |
| 2023-12-26 | 27.57 | $27.84 | 1109 |
| 2023-12-22 | 27.54 | $27.81 | 7799 |
| 2023-12-21 | 27.51 | $27.76 | 14341 |
| 2023-12-20 | 27.48 | $27.74 | 11182 |
| 2023-12-19 | 27.45 | $27.81 | 6882 |
| 2023-12-18 | 27.42 | $27.78 | 4092 |
| 2023-12-15 | 27.38 | $27.74 | 5072 |
| 2023-12-14 | 27.34 | $27.75 | 24732 |
| 2023-12-13 | 27.30 | $27.72 | 8025 |
| 2023-12-12 | 27.25 | $27.62 | 2155 |
| 2023-12-11 | 27.21 | $27.56 | 119 |
| 2023-12-08 | 27.18 | $27.51 | 1770 |
| 2023-12-07 | 27.14 | $27.43 | 398 |
| 2023-12-06 | 27.11 | $27.30 | 1467 |
| 2023-12-05 | 27.09 | $27.37 | 17949 |
| 2023-12-04 | 27.06 | $27.38 | 111054 |
| 2023-12-01 | 27.03 | $27.44 | 2500 |
| 2023-11-30 | 26.99 | $27.34 | 9500 |
| 2023-11-29 | 26.95 | $27.32 | 5200 |
| 2023-11-28 | 26.91 | $27.31 | 1600 |
| 2023-11-27 | 26.87 | $27.31 | 1000 |
| 2023-11-24 | 26.82 | $27.31 | 200 |
| 2023-11-22 | 26.77 | $27.29 | 8300 |
| 2023-11-21 | 26.72 | $27.23 | 3600 |
| 2023-11-20 | 26.66 | $27.26 | 1000 |
| 2023-11-17 | 26.60 | $27.12 | 1200 |
| 2023-11-16 | 26.54 | $27.11 | 37900 |
| 2023-11-15 | 26.48 | $27.07 | 400 |
| 2023-11-14 | 26.42 | $27.05 | 9300 |
| 2023-11-13 | 26.36 | $26.73 | 800 |
| 2023-11-10 | 26.32 | $26.76 | 1000 |
| 2023-11-09 | 26.27 | $26.46 | 13200 |
| 2023-11-08 | 26.25 | $26.62 | 11300 |
| 2023-11-07 | 26.21 | $26.59 | 2200 |
| 2023-11-06 | 26.17 | $26.54 | 9100 |
| 2023-11-03 | 26.13 | $26.53 | 2200 |
| 2023-11-02 | 26.09 | $26.33 | 2900 |
| 2023-11-01 | 26.06 | $26.03 | 2400 |
| 2023-10-31 | 26.07 | $25.89 | 1900 |
| 2023-10-30 | 26.09 | $25.76 | 3200 |
| 2023-10-27 | 26.12 | $25.57 | 2600 |
| 2023-10-26 | 26.18 | $25.66 | 155700 |
| 2023-10-25 | 26.23 | $25.85 | 300 |
| 2023-10-24 | 26.27 | $26.07 | 400 |
| 2023-10-23 | 26.29 | $25.98 | 1800 |
| 2023-10-20 | 26.33 | $26.01 | 3000 |
| 2023-10-19 | 26.36 | $26.21 | 1000 |
| 2023-10-18 | 26.38 | $26.33 | 100 |
| 2023-10-17 | 26.38 | $26.50 | 2500 |
| 2023-10-16 | 26.37 | $26.53 | 100 |
| 2023-10-13 | 26.35 | $26.36 | 3500 |
| 2023-10-12 | 26.35 | $26.40 | 3700 |
| 2023-10-11 | 26.35 | $26.49 | 800 |
| 2023-10-10 | 26.33 | $26.46 | 8600 |
| 2023-10-09 | 26.32 | $26.35 | 35200 |
| 2023-10-06 | 26.32 | $26.31 | 17600 |
| 2023-10-05 | 26.32 | $26.08 | 18700 |
| 2023-10-04 | 26.34 | $26.13 | 43800 |
| 2023-10-03 | 26.36 | $25.98 | 8300 |
| 2023-10-02 | 26.40 | $26.17 | 10900 |
| 2023-09-29 | 26.43 | $26.17 | 13500 |
| 2023-09-28 | 26.45 | $26.23 | 7000 |
| 2023-09-27 | 26.48 | $26.15 | 1600 |
| 2023-09-26 | 26.51 | $26.13 | 100 |
| 2023-09-25 | 26.55 | $26.33 | 5400 |
| 2023-09-22 | 26.58 | $26.29 | 2400 |
| 2023-09-21 | 26.61 | $26.32 | 1200 |
| 2023-09-20 | 26.64 | $26.56 | 900 |
| 2023-09-19 | 26.65 | $26.66 | 1400 |
| 2023-09-18 | 26.64 | $26.67 | 200 |
| 2023-09-15 | 26.64 | $26.67 | 2100 |
| 2023-09-14 | 26.64 | $26.81 | 1100 |
| 2023-09-13 | 26.62 | $26.70 | 3300 |
| 2023-09-12 | 26.61 | $26.68 | 1200 |
| 2023-09-11 | 26.60 | $26.74 | 6700 |
| 2023-09-08 | 26.59 | $26.65 | 100 |
| 2023-09-07 | 26.58 | $26.63 | 3400 |
| 2023-09-06 | 26.58 | $26.65 | 19200 |
| 2023-09-05 | 26.57 | $26.74 | 9200 |
| 2023-09-01 | 26.55 | $26.77 | 800 |
| 2023-08-31 | 26.53 | $26.72 | 2200 |
| 2023-08-30 | 26.51 | $26.73 | 17200 |
| 2023-08-29 | 26.49 | $26.69 | 100 |
| 2023-08-28 | 26.47 | $26.50 | 5800 |
| 2023-08-25 | 26.46 | $26.43 | 1900 |
| 2023-08-24 | 26.47 | $26.37 | 100 |
| 2023-08-23 | 26.48 | $26.50 | 4200 |
| 2023-08-22 | 26.48 | $26.35 | 1400 |
| 2023-08-21 | 26.49 | $26.35 | 12600 |
| 2023-08-18 | 26.50 | $26.32 | 5000 |
| 2023-08-17 | 26.52 | $26.29 | 15500 |
| 2023-08-16 | 26.55 | $26.42 | 3600 |
| 2023-08-15 | 26.56 | $26.46 | 1000 |
| 2023-08-14 | 26.57 | $26.57 | 2500 |
| 2023-08-11 | 26.57 | $26.56 | 400 |
| 2023-08-10 | 26.57 | $26.54 | 5600 |
| 2023-08-09 | 26.58 | $26.55 | 5200 |
| 2023-08-08 | 26.58 | $26.59 | 2000 |
| 2023-08-07 | 26.58 | $26.62 | 3000 |
| 2023-08-04 | 26.57 | $26.50 | 31100 |
| 2023-08-03 | 26.58 | $26.53 | 7200 |
| 2023-08-02 | 26.59 | $26.58 | 30200 |
| 2023-08-01 | 26.59 | $26.75 | 467000 |
| 2023-07-31 | 26.57 | $26.72 | 4400 |
| 2023-07-28 | 26.55 | $26.73 | 21900 |
| 2023-07-27 | 26.53 | $26.66 | 3800 |
| 2023-07-26 | 26.52 | $26.72 | 26600 |
| 2023-07-25 | 26.50 | $26.73 | 14500 |
| 2023-07-24 | 26.48 | $26.69 | 1900 |
| 2023-07-21 | 26.45 | $26.66 | 7400 |
| 2023-07-20 | 26.43 | $26.63 | 7200 |
| 2023-07-19 | 26.41 | $26.70 | 21400 |
| 2023-07-18 | 26.38 | $26.69 | 1000 |
| 2023-07-17 | 26.35 | $26.63 | 8000 |
| 2023-07-14 | 26.32 | $26.59 | 3100 |
| 2023-07-13 | 26.29 | $26.55 | 1500 |
| 2023-07-12 | 26.26 | $26.49 | 10500 |
| 2023-07-11 | 26.24 | $26.44 | 6200 |
| 2023-07-10 | 26.22 | $26.37 | 2600 |
| 2023-07-07 | 26.20 | $26.33 | 18300 |
| 2023-07-06 | 26.19 | $26.34 | 3000 |
| 2023-07-05 | 26.17 | $26.39 | 14200 |
| 2023-07-03 | 26.15 | $26.45 | 5700 |
| 2023-06-30 | 26.12 | $26.43 | 107300 |
| 2023-06-29 | 26.08 | $26.32 | 4800 |
| 2023-06-28 | 26.06 | $26.26 | 9300 |
| 2023-06-27 | 26.04 | $26.23 | 800 |
| 2023-06-26 | 26.02 | $26.14 | 4300 |
| 2023-06-23 | 26.00 | $26.16 | 400 |
| 2023-06-22 | 25.99 | $26.23 | 2300 |
| 2023-06-21 | 25.96 | $26.18 | 4500 |
| 2023-06-20 | 25.94 | $26.22 | 3300 |
| 2023-06-16 | 25.91 | $26.26 | 1900 |
| 2023-06-15 | 25.87 | $26.24 | 2000 |
| 2023-06-14 | 25.83 | $26.15 | 21100 |
| 2023-06-13 | 25.80 | $26.17 | 6800 |
| 2023-06-12 | 25.76 | $26.09 | 1800 |
| 2023-06-09 | 25.73 | $26.00 | 13600 |
| 2023-06-08 | 25.70 | $25.98 | 7700 |
| 2023-06-07 | 25.67 | $25.90 | 5400 |
| 2023-06-06 | 25.64 | $25.95 | 6400 |
| 2023-06-05 | 25.61 | $25.91 | 7800 |
| 2023-06-02 | 25.58 | $25.93 | 5700 |
| 2023-06-01 | 25.54 | $25.74 | 9900 |
| 2023-05-31 | 25.52 | $25.64 | 6100 |
| 2023-05-30 | 25.51 | $25.67 | 6000 |
| 2023-05-26 | 25.49 | $25.69 | 8700 |
| 2023-05-25 | 25.47 | $25.52 | 12600 |
| 2023-05-24 | 25.46 | $25.44 | 2900 |
| 2023-05-23 | 25.47 | $25.51 | 8200 |
| 2023-05-22 | 25.46 | $25.63 | 20200 |
| 2023-05-19 | 25.44 | $25.64 | 12200 |
| 2023-05-18 | 25.42 | $25.66 | 9000 |
| 2023-05-17 | 25.40 | $25.55 | 4000 |
| 2023-05-16 | 25.38 | $25.40 | 4700 |
| 2023-05-15 | 25.38 | $25.47 | 19200 |
| 2023-05-12 | 25.37 | $25.41 | 406100 |
| 2023-05-11 | 25.37 | $25.47 | 11200 |
| 2023-05-10 | 25.36 | $25.49 | 4800 |
| 2023-05-09 | 25.34 | $25.37 | 400 |
| 2023-05-08 | 25.34 | $25.45 | 500 |
| 2023-05-05 | 25.33 | $25.45 | 7300 |
| 2023-05-04 | 25.32 | $25.23 | 18900 |
| 2023-05-03 | 25.33 | $25.31 | 2000 |
| 2023-05-02 | 25.33 | $25.40 | 1200 |
| 2023-05-01 | 25.32 | $25.49 | 29700 |
| 2023-04-28 | 25.30 | $25.56 | 8400 |
| 2023-04-27 | 25.28 | $25.42 | 3600 |
| 2023-04-26 | 25.26 | $25.20 | 5700 |
| 2023-04-25 | 25.27 | $25.26 | 500 |
| 2023-04-24 | 25.27 | $25.45 | 24000 |
| 2023-04-21 | 25.25 | $25.39 | 18500 |
| 2023-04-20 | 25.23 | $25.37 | 4900 |
| 2023-04-19 | 25.22 | $25.42 | 2300 |
| 2023-04-18 | 25.20 | $25.43 | 2000 |
| 2023-04-17 | 25.17 | $25.41 | 100 |
| 2023-04-14 | 25.15 | $25.43 | 1400 |
| 2023-04-13 | 25.12 | $25.44 | 1700 |
| 2023-04-12 | 25.09 | $25.24 | 2200 |
| 2023-04-11 | 25.07 | $25.29 | 200 |
| 2023-04-10 | 25.05 | $25.26 | 2700 |
| 2023-04-06 | 25.02 | $25.33 | 7800 |
| 2023-04-05 | 24.99 | $25.25 | 6300 |
| 2023-04-04 | 24.96 | $25.22 | 2600 |
| 2023-04-03 | 24.94 | $25.27 | 2500 |
| 2023-03-31 | 24.90 | $25.23 | 4300 |
| 2023-03-30 | 24.87 | $25.12 | 3700 |
| 2023-03-29 | 24.84 | $25.09 | 22000 |
| 2023-03-28 | 24.81 | $24.87 | 7200 |
| 2023-03-27 | 24.81 | $24.92 | 2800 |
| 2023-03-24 | 24.80 | $24.87 | 6200 |
| 2023-03-23 | 24.79 | $24.76 | 15900 |
| 2023-03-22 | 24.79 | $24.71 | 18400 |
| 2023-03-21 | 24.80 | $24.95 | 16900 |
| 2023-03-20 | 24.78 | $24.81 | 3000 |
| 2023-03-17 | 24.78 | $24.71 | 600 |
| 2023-03-16 | 24.79 | $24.83 | 8800 |
| 2023-03-15 | 24.79 | $24.58 | 4000 |
| 2023-03-14 | 24.81 | $24.67 | 4500 |
| 2023-03-13 | 24.82 | $24.55 | 1500 |
| 2023-03-10 | 24.85 | $24.39 | 12800 |
| 2023-03-09 | 24.90 | $24.58 | 2600 |
| 2023-03-08 | 24.93 | $24.87 | 18100 |
| 2023-03-07 | 24.94 | $24.86 | 14900 |
| 2023-03-06 | 24.95 | $25.05 | 22300 |
| 2023-03-03 | 24.94 | $24.98 | 7300 |
| 2023-03-02 | 24.93 | $24.84 | 35400 |
| 2023-03-01 | 24.94 | $24.71 | 87600 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.65
2026-07-21
Close Price
$35.72
Vol: 1397
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.73
Average
30.16
Maximum
35.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.65 | $35.72 | 1397 |
| 2026-07-20 | 35.63 | $35.61 | 6200 |
| 2026-07-17 | 35.63 | $35.62 | 7630 |
| 2026-07-16 | 35.62 | $35.73 | 4018 |
| 2026-07-15 | 35.61 | $35.77 | 6034 |
| 2026-07-14 | 35.58 | $35.73 | 3700 |
| 2026-07-13 | 35.56 | $35.67 | 4349 |
| 2026-07-10 | 35.55 | $35.75 | 8400 |
| 2026-07-09 | 35.52 | $35.69 | 8915 |
| 2026-07-08 | 35.50 | $35.59 | 6200 |
| 2026-07-07 | 35.49 | $35.62 | 7502 |
| 2026-07-06 | 35.47 | $35.63 | 5300 |
| 2026-07-02 | 35.45 | $35.53 | 6800 |
| 2026-07-01 | 35.44 | $35.57 | 7900 |
| 2026-06-30 | 35.43 | $35.54 | 21545 |
| 2026-06-29 | 35.42 | $35.51 | 5000 |
| 2026-06-26 | 35.41 | $35.35 | 5800 |
| 2026-06-25 | 35.42 | $35.34 | 9226 |
| 2026-06-24 | 35.43 | $35.32 | 8600 |
| 2026-06-23 | 35.44 | $35.37 | 11800 |
| 2026-06-22 | 35.45 | $35.49 | 8008 |
| 2026-06-18 | 35.44 | $35.53 | 10915 |
| 2026-06-17 | 35.43 | $35.42 | 13800 |
| 2026-06-16 | 35.43 | $35.57 | 5048 |
| 2026-06-15 | 35.41 | $35.57 | 6000 |
| 2026-06-12 | 35.40 | $35.39 | 9509 |
| 2026-06-11 | 35.39 | $35.35 | 7200 |
| 2026-06-10 | 35.40 | $35.15 | 9000 |
| 2026-06-09 | 35.42 | $35.31 | 6203 |
| 2026-06-08 | 35.42 | $35.36 | 7200 |
| 2026-06-05 | 35.42 | $35.31 | 12100 |
| 2026-06-04 | 35.43 | $35.58 | 7305 |
| 2026-06-03 | 35.41 | $35.52 | 8100 |
| 2026-06-02 | 35.39 | $35.56 | 14000 |
| 2026-06-01 | 35.36 | $35.56 | 8901 |
| 2026-05-29 | 35.33 | $35.53 | 5400 |
| 2026-05-28 | 35.30 | $35.48 | 12500 |
| 2026-05-27 | 35.27 | $35.43 | 10438 |
| 2026-05-26 | 35.25 | $35.44 | 4300 |
| 2026-05-22 | 35.22 | $35.37 | 6139 |
| 2026-05-21 | 35.19 | $35.32 | 4000 |
| 2026-05-20 | 35.17 | $35.28 | 8300 |
| 2026-05-19 | 35.14 | $35.20 | 65429 |
| 2026-05-18 | 35.13 | $35.25 | 20000 |
| 2026-05-15 | 35.10 | $35.20 | 7033 |
| 2026-05-14 | 35.08 | $35.34 | 3701 |
| 2026-05-13 | 35.05 | $35.27 | 8949 |
| 2026-05-12 | 35.01 | $35.24 | 9644 |
| 2026-05-11 | 34.98 | $35.22 | 5938 |
| 2026-05-08 | 34.94 | $35.19 | 12100 |
| 2026-05-07 | 34.90 | $35.14 | 12203 |
| 2026-05-06 | 34.86 | $35.15 | 6918 |
| 2026-05-05 | 34.82 | $35.02 | 6700 |
| 2026-05-04 | 34.78 | $34.93 | 10300 |
| 2026-05-01 | 34.74 | $35.00 | 27936 |
| 2026-04-30 | 34.69 | $34.93 | 2.2M |
| 2026-04-29 | 34.64 | $34.81 | 3600 |
| 2026-04-28 | 34.60 | $34.83 | 212 |
| 2026-04-27 | 34.55 | $34.87 | 3809 |
| 2026-04-24 | 34.48 | $34.86 | 1800 |
| 2026-04-23 | 34.41 | $34.76 | 8300 |
| 2026-04-22 | 34.34 | $34.80 | 101600 |
| 2026-04-21 | 34.26 | $34.68 | 728 |
| 2026-04-20 | 34.19 | $34.74 | 5900 |
| 2026-04-17 | 34.10 | $34.79 | 6900 |
| 2026-04-16 | 34.01 | $34.62 | 2609 |
| 2026-04-15 | 33.93 | $34.60 | 5200 |
| 2026-04-14 | 33.84 | $34.48 | 4600 |
| 2026-04-13 | 33.77 | $34.35 | 3304 |
| 2026-04-10 | 33.70 | $34.20 | 2000 |
| 2026-04-09 | 33.64 | $34.22 | 9000 |
| 2026-04-08 | 33.59 | $34.10 | 15500 |
| 2026-04-07 | 33.54 | $33.68 | 3921 |
| 2026-04-06 | 33.53 | $33.72 | 2310 |
| 2026-04-02 | 33.52 | $33.66 | 27500 |
| 2026-04-01 | 33.52 | $33.65 | 6842 |
| 2026-03-31 | 33.52 | $33.48 | 6845 |
| 2026-03-30 | 33.54 | $33.03 | 2227 |
| 2026-03-27 | 33.61 | $33.10 | 2027 |
| 2026-03-26 | 33.68 | $33.35 | 7400 |
| 2026-03-25 | 33.73 | $33.64 | 1500 |
| 2026-03-24 | 33.76 | $33.52 | 12800 |
| 2026-03-23 | 33.79 | $33.55 | 18500 |
| 2026-03-20 | 33.83 | $33.35 | 2419 |
| 2026-03-19 | 33.90 | $33.62 | 10900 |
| 2026-03-18 | 33.94 | $33.66 | 9132 |
| 2026-03-17 | 33.97 | $33.87 | 500 |
| 2026-03-16 | 33.99 | $33.82 | 5200 |
| 2026-03-13 | 34.02 | $33.64 | 6113 |
| 2026-03-12 | 34.06 | $33.75 | 5031 |
| 2026-03-11 | 34.10 | $33.95 | 5500 |
| 2026-03-10 | 34.12 | $33.98 | 13317 |
| 2026-03-09 | 34.13 | $34.01 | 8300 |
| 2026-03-06 | 34.15 | $33.88 | 3440 |
| 2026-03-05 | 34.18 | $34.05 | 10600 |
| 2026-03-04 | 34.19 | $34.19 | 10198 |
| 2026-03-03 | 34.19 | $34.07 | 10201 |
| 2026-03-02 | 34.20 | $34.19 | 13800 |
| 2026-02-27 | 34.20 | $34.14 | 57400 |
| 2026-02-26 | 34.21 | $34.40 | 11111 |
| 2026-02-25 | 34.19 | $34.34 | 17800 |
| 2026-02-24 | 34.17 | $34.23 | 13536 |
| 2026-02-23 | 34.17 | $34.09 | 8746 |
| 2026-02-20 | 34.18 | $34.26 | 17300 |
| 2026-02-19 | 34.17 | $34.11 | 14300 |
| 2026-02-18 | 34.18 | $34.20 | 9900 |
| 2026-02-17 | 34.18 | $34.10 | 43400 |
| 2026-02-13 | 34.19 | $34.05 | 21436 |
| 2026-02-12 | 34.20 | $34.01 | 28400 |
| 2026-02-11 | 34.22 | $34.27 | 26640 |
| 2026-02-10 | 34.21 | $34.27 | 34640 |
| 2026-02-09 | 34.20 | $34.31 | 30000 |
| 2026-02-06 | 34.19 | $34.26 | 30900 |
| 2026-02-05 | 34.18 | $34.00 | 43000 |
| 2026-02-04 | 34.19 | $34.16 | 68100 |
| 2026-02-03 | 34.19 | $34.20 | 62700 |
| 2026-02-02 | 34.19 | $34.36 | 244700 |
| 2026-01-30 | 34.17 | $34.27 | 106117 |
| 2026-01-29 | 34.15 | $34.25 | 27700 |
| 2026-01-28 | 34.14 | $34.21 | 11500 |
| 2026-01-27 | 34.13 | $34.22 | 62500 |
| 2026-01-26 | 34.11 | $34.18 | 44841 |
| 2026-01-23 | 34.10 | $34.19 | 24204 |
| 2026-01-22 | 34.09 | $34.19 | 45923 |
| 2026-01-21 | 34.07 | $34.15 | 2700 |
| 2026-01-20 | 34.06 | $34.01 | 3345 |
| 2026-01-16 | 34.06 | $34.16 | 2600 |
| 2026-01-15 | 34.04 | $34.14 | 4400 |
| 2026-01-14 | 34.03 | $34.10 | 2624 |
| 2026-01-13 | 34.01 | $34.08 | 7428 |
| 2026-01-12 | 34.00 | $34.13 | 1500 |
| 2026-01-09 | 33.97 | $34.10 | 6500 |
| 2026-01-08 | 33.95 | $34.06 | 2215 |
| 2026-01-07 | 33.94 | $34.05 | 3002 |
| 2026-01-06 | 33.92 | $34.07 | 4223 |
| 2026-01-05 | 33.89 | $33.98 | 2600 |
| 2026-01-02 | 33.88 | $33.99 | 3700 |
| 2025-12-31 | 33.86 | $33.96 | 1132 |
| 2025-12-30 | 33.84 | $34.00 | 5349 |
| 2025-12-29 | 33.82 | $33.99 | 1200 |
| 2025-12-26 | 33.80 | $33.97 | 1500 |
| 2025-12-24 | 33.77 | $33.96 | 2300 |
| 2025-12-23 | 33.75 | $33.94 | 900 |
| 2025-12-22 | 33.72 | $33.90 | 339 |
| 2025-12-19 | 33.70 | $33.82 | 1700 |
| 2025-12-18 | 33.68 | $33.72 | 8942 |
| 2025-12-17 | 33.66 | $33.63 | 522 |
| 2025-12-16 | 33.65 | $33.73 | 1344 |
| 2025-12-15 | 33.63 | $33.74 | 3900 |
| 2025-12-12 | 33.61 | $33.74 | 4042 |
| 2025-12-11 | 33.58 | $33.79 | 3300 |
| 2025-12-10 | 33.55 | $33.74 | 2001 |
| 2025-12-09 | 33.53 | $33.68 | 4027 |
| 2025-12-08 | 33.50 | $33.67 | 1848 |
| 2025-12-05 | 33.48 | $33.72 | 1900 |
| 2025-12-04 | 33.45 | $33.68 | 5255 |
| 2025-12-03 | 33.42 | $33.65 | 5255 |
| 2025-12-02 | 33.39 | $33.60 | 5300 |
| 2025-12-01 | 33.36 | $33.58 | 8532 |
| 2025-11-28 | 33.34 | $33.60 | 837 |
| 2025-11-26 | 33.32 | $33.54 | 1800 |
| 2025-11-25 | 33.29 | $33.49 | 5500 |
| 2025-11-24 | 33.28 | $33.38 | 8700 |
| 2025-11-21 | 33.27 | $33.15 | 531 |
| 2025-11-20 | 33.29 | $33.01 | 1712 |
| 2025-11-19 | 33.32 | $33.20 | 4800 |
| 2025-11-18 | 33.34 | $33.15 | 542 |
| 2025-11-17 | 33.36 | $33.20 | 3300 |
| 2025-11-14 | 33.38 | $33.34 | 3143 |
| 2025-11-13 | 33.38 | $33.30 | 10500 |
| 2025-11-12 | 33.38 | $33.48 | 729 |
| 2025-11-11 | 33.37 | $33.46 | 500 |
| 2025-11-10 | 33.35 | $33.44 | 6500 |
| 2025-11-07 | 33.34 | $33.28 | 4442 |
| 2025-11-06 | 33.34 | $33.27 | 1002 |
| 2025-11-05 | 33.33 | $33.38 | 2829 |
| 2025-11-04 | 33.32 | $33.31 | 1218 |
| 2025-11-03 | 33.32 | $33.39 | 14500 |
| 2025-10-31 | 33.30 | $33.40 | 1500 |
| 2025-10-30 | 33.29 | $33.38 | 4500 |
| 2025-10-29 | 33.27 | $33.44 | 7640 |
| 2025-10-28 | 33.25 | $33.51 | 11732 |
| 2025-10-27 | 33.22 | $33.45 | 1300 |
| 2025-10-24 | 33.19 | $33.37 | 2004 |
| 2025-10-23 | 33.17 | $33.30 | 1394 |
| 2025-10-22 | 33.16 | $33.27 | 1400 |
| 2025-10-21 | 33.14 | $33.28 | 11500 |
| 2025-10-20 | 33.13 | $33.28 | 30200 |
| 2025-10-17 | 33.11 | $33.13 | 34300 |
| 2025-10-16 | 33.11 | $33.02 | 30500 |
| 2025-10-15 | 33.11 | $33.11 | 6400 |
| 2025-10-14 | 33.11 | $33.09 | 8737 |
| 2025-10-13 | 33.11 | $33.04 | 2400 |
| 2025-10-10 | 33.12 | $32.93 | 1338 |
| 2025-10-09 | 33.13 | $33.19 | 1518 |
| 2025-10-08 | 33.12 | $33.22 | 5118 |
| 2025-10-07 | 33.10 | $33.17 | 4700 |
| 2025-10-06 | 33.09 | $33.21 | 3300 |
| 2025-10-03 | 33.07 | $33.19 | 1200 |
| 2025-10-02 | 33.06 | $33.18 | 1300 |
| 2025-10-01 | 33.04 | $33.17 | 9300 |
| 2025-09-30 | 33.02 | $33.14 | 4020 |
| 2025-09-29 | 33.00 | $33.10 | 1100 |
| 2025-09-26 | 32.98 | $33.06 | 7246 |
| 2025-09-25 | 32.96 | $32.99 | 4400 |
| 2025-09-24 | 32.95 | $33.02 | 13232 |
| 2025-09-23 | 32.93 | $33.02 | 4800 |
| 2025-09-22 | 32.92 | $33.08 | 14400 |
| 2025-09-19 | 32.89 | $33.06 | 6945 |
| 2025-09-18 | 32.87 | $33.00 | 6945 |
| 2025-09-17 | 32.84 | $32.99 | 6200 |
| 2025-09-16 | 32.82 | $32.98 | 15600 |
| 2025-09-15 | 32.80 | $33.00 | 10336 |
| 2025-09-12 | 32.77 | $32.95 | 5469 |
| 2025-09-11 | 32.74 | $32.98 | 5500 |
| 2025-09-10 | 32.72 | $32.87 | 8443 |
| 2025-09-09 | 32.70 | $32.83 | 14742 |
| 2025-09-08 | 32.68 | $32.78 | 1600 |
| 2025-09-05 | 32.66 | $32.75 | 2000 |
| 2025-09-04 | 32.65 | $32.78 | 1921 |
| 2025-09-03 | 32.63 | $32.66 | 1700 |
| 2025-09-02 | 32.62 | $32.60 | 16711 |
| 2025-08-29 | 32.62 | $32.67 | 16446 |
| 2025-08-28 | 32.60 | $32.77 | 600 |
| 2025-08-27 | 32.57 | $32.73 | 500 |
| 2025-08-26 | 32.55 | $32.68 | 3200 |
| 2025-08-25 | 32.53 | $32.65 | 1608 |
| 2025-08-22 | 32.51 | $32.68 | 2400 |
| 2025-08-21 | 32.49 | $32.47 | 6423 |
| 2025-08-20 | 32.48 | $32.54 | 820 |
| 2025-08-19 | 32.47 | $32.54 | 937 |
| 2025-08-18 | 32.46 | $32.62 | 1808 |
| 2025-08-15 | 32.44 | $32.61 | 2124 |
| 2025-08-14 | 32.41 | $32.64 | 1600 |
| 2025-08-13 | 32.39 | $32.61 | 3226 |
| 2025-08-12 | 32.36 | $32.58 | 1700 |
| 2025-08-11 | 32.33 | $32.44 | 1422 |
| 2025-08-08 | 32.31 | $32.44 | 815 |
| 2025-08-07 | 32.29 | $32.34 | 1229 |
| 2025-08-06 | 32.29 | $32.36 | 5739 |
| 2025-08-05 | 32.27 | $32.27 | 2512 |
| 2025-08-04 | 32.27 | $32.33 | 5200 |
| 2025-08-01 | 32.25 | $32.09 | 6700 |
| 2025-07-31 | 32.26 | $32.32 | 4900 |
| 2025-07-30 | 32.25 | $32.35 | 36000 |
| 2025-07-29 | 32.23 | $32.39 | 800 |
| 2025-07-28 | 32.21 | $32.42 | 400 |
| 2025-07-25 | 32.18 | $32.41 | 9900 |
| 2025-07-24 | 32.15 | $32.34 | 1421 |
| 2025-07-23 | 32.12 | $32.31 | 2532 |
| 2025-07-22 | 32.09 | $32.22 | 2532 |
| 2025-07-21 | 32.07 | $32.20 | 1727 |
| 2025-07-18 | 32.04 | $32.17 | 4537 |
| 2025-07-17 | 32.02 | $32.18 | 500 |
| 2025-07-16 | 31.98 | $32.08 | 813 |
| 2025-07-15 | 31.96 | $32.08 | 1702 |
| 2025-07-14 | 31.93 | $32.07 | 6000 |
| 2025-07-11 | 31.90 | $32.08 | 332 |
| 2025-07-10 | 31.87 | $32.10 | 1600 |
| 2025-07-09 | 31.83 | $32.09 | 1800 |
| 2025-07-08 | 31.79 | $32.00 | 10537 |
| 2025-07-07 | 31.76 | $31.99 | 2600 |
| 2025-07-03 | 31.72 | $32.10 | 1221 |
| 2025-07-02 | 31.67 | $31.99 | 2400 |
| 2025-07-01 | 31.62 | $31.93 | 11600 |
| 2025-06-30 | 31.58 | $31.95 | 2047 |
| 2025-06-27 | 31.53 | $31.87 | 22900 |
| 2025-06-26 | 31.49 | $31.80 | 7214 |
| 2025-06-25 | 31.45 | $31.69 | 14722 |
| 2025-06-24 | 31.42 | $31.67 | 7524 |
| 2025-06-23 | 31.39 | $31.52 | 15642 |
| 2025-06-20 | 31.37 | $31.36 | 1800 |
| 2025-06-18 | 31.36 | $31.37 | 2400 |
| 2025-06-17 | 31.35 | $31.36 | 12800 |
| 2025-06-16 | 31.34 | $31.46 | 11910 |
| 2025-06-13 | 31.32 | $31.32 | 4200 |
| 2025-06-12 | 31.31 | $31.52 | 2338 |
| 2025-06-11 | 31.28 | $31.46 | 4040 |
| 2025-06-10 | 31.26 | $31.46 | 13549 |
| 2025-06-09 | 31.23 | $31.44 | 2800 |
| 2025-06-06 | 31.21 | $31.43 | 3737 |
| 2025-06-05 | 31.17 | $31.26 | 10500 |
| 2025-06-04 | 31.15 | $31.35 | 14392 |
| 2025-06-03 | 31.12 | $31.34 | 14400 |
| 2025-06-02 | 31.09 | $31.23 | 25400 |
| 2025-05-30 | 31.06 | $31.16 | 4720 |
| 2025-05-29 | 31.03 | $31.17 | 11623 |
| 2025-05-28 | 31.00 | $31.12 | 6700 |
| 2025-05-27 | 30.97 | $31.20 | 4519 |
| 2025-05-23 | 30.93 | $30.92 | 3000 |
| 2025-05-22 | 30.91 | $30.99 | 5400 |
| 2025-05-21 | 30.88 | $31.00 | 16000 |
| 2025-05-20 | 30.85 | $31.22 | 12600 |
| 2025-05-19 | 30.78 | $31.28 | 8800 |
| 2025-05-16 | 30.70 | $31.25 | 14800 |
| 2025-05-15 | 30.61 | $31.17 | 7630 |
| 2025-05-14 | 30.53 | $31.11 | 12700 |
| 2025-05-13 | 30.44 | $31.09 | 16200 |
| 2025-05-12 | 30.35 | $30.93 | 4439 |
| 2025-05-09 | 30.27 | $30.55 | 1617 |
| 2025-05-08 | 30.22 | $30.60 | 7700 |
| 2025-05-07 | 30.16 | $30.44 | 1422 |
| 2025-05-06 | 30.11 | $30.41 | 5005 |
| 2025-05-05 | 30.06 | $30.50 | 300 |
| 2025-05-02 | 29.99 | $30.58 | 9400 |
| 2025-05-01 | 29.91 | $30.33 | 9300 |
| 2025-04-30 | 29.85 | $30.28 | 2100 |
| 2025-04-29 | 29.80 | $30.27 | 2100 |
| 2025-04-28 | 29.75 | $30.22 | 10500 |
| 2025-04-25 | 29.70 | $30.20 | 500 |
| 2025-04-24 | 29.66 | $30.10 | 800 |
| 2025-04-23 | 29.63 | $29.84 | 600 |
| 2025-04-22 | 29.63 | $29.61 | 600 |
| 2025-04-21 | 29.66 | $29.26 | 5449 |
| 2025-04-17 | 29.73 | $29.56 | 3600 |
| 2025-04-16 | 29.77 | $29.51 | 3800 |
| 2025-04-15 | 29.82 | $29.85 | 3931 |
| 2025-04-14 | 29.85 | $29.81 | 5400 |
| 2025-04-11 | 29.88 | $29.70 | 9400 |
| 2025-04-10 | 29.92 | $29.43 | 15109 |
| 2025-04-09 | 30.00 | $29.94 | 6600 |
| 2025-04-08 | 30.02 | $28.69 | 10937 |
| 2025-04-07 | 30.18 | $28.96 | 48700 |
| 2025-04-04 | 30.31 | $29.02 | 50803 |
| 2025-04-03 | 30.44 | $29.86 | 1500 |
| 2025-04-02 | 30.50 | $30.54 | 2900 |
| 2025-04-01 | 30.50 | $30.46 | 7400 |
| 2025-03-31 | 30.50 | $30.39 | 1333 |
| 2025-03-28 | 30.52 | $30.32 | 600 |
| 2025-03-27 | 30.54 | $30.53 | 13100 |
| 2025-03-26 | 30.55 | $30.63 | 1100 |
| 2025-03-25 | 30.54 | $30.80 | 11232 |
| 2025-03-24 | 30.53 | $30.79 | 48629 |
| 2025-03-21 | 30.51 | $30.54 | 8137 |
| 2025-03-20 | 30.53 | $30.51 | 4400 |
| 2025-03-19 | 30.55 | $30.54 | 6726 |
| 2025-03-18 | 30.57 | $30.39 | 25100 |
| 2025-03-17 | 30.61 | $30.55 | 10300 |
| 2025-03-14 | 30.64 | $30.45 | 17600 |
| 2025-03-13 | 30.68 | $30.15 | 45800 |
| 2025-03-12 | 30.76 | $30.27 | 9629 |
| 2025-03-11 | 30.83 | $30.18 | 10248 |
| 2025-03-10 | 30.91 | $30.29 | 5226 |
| 2025-03-07 | 30.99 | $30.67 | 6200 |
| 2025-03-06 | 31.04 | $30.63 | 15600 |
| 2025-03-05 | 31.09 | $30.83 | 7000 |
| 2025-03-04 | 31.13 | $30.68 | 10126 |
| 2025-03-03 | 31.18 | $30.82 | 10329 |
| 2025-02-28 | 31.22 | $31.12 | 35500 |
| 2025-02-27 | 31.23 | $30.88 | 129700 |
| 2025-02-26 | 31.27 | $31.10 | 16804 |
| 2025-02-25 | 31.28 | $31.09 | 37530 |
| 2025-02-24 | 31.30 | $31.14 | 26209 |
| 2025-02-21 | 31.31 | $31.20 | 10000 |
| 2025-02-20 | 31.32 | $31.40 | 27933 |
| 2025-02-19 | 31.30 | $31.47 | 24500 |
| 2025-02-18 | 31.28 | $31.40 | 44200 |
| 2025-02-14 | 31.27 | $31.41 | 33500 |
| 2025-02-13 | 31.25 | $31.38 | 12702 |
| 2025-02-12 | 31.23 | $31.25 | 29100 |
| 2025-02-11 | 31.22 | $31.31 | 126500 |
| 2025-02-10 | 31.21 | $31.29 | 35409 |
| 2025-02-07 | 31.20 | $31.22 | 23400 |
| 2025-02-06 | 31.19 | $31.35 | 106200 |
| 2025-02-05 | 31.17 | $31.28 | 67616 |
| 2025-02-04 | 31.16 | $31.24 | 126800 |
| 2025-02-03 | 31.15 | $31.13 | 256700 |
| 2025-01-31 | 31.15 | $31.21 | 384439 |
| 2025-01-30 | 31.14 | $31.17 | 6500 |
| 2025-01-29 | 31.13 | $31.21 | 70900 |
| 2025-01-28 | 31.12 | $31.18 | 51000 |
| 2025-01-27 | 31.11 | $31.17 | 16542 |
| 2025-01-24 | 31.10 | $31.16 | 23100 |
| 2025-01-23 | 31.09 | $31.15 | 7900 |
| 2025-01-22 | 31.08 | $31.14 | 11633 |
| 2025-01-21 | 31.07 | $31.15 | 5726 |
| 2025-01-17 | 31.06 | $31.10 | 2108 |
| 2025-01-16 | 31.05 | $31.13 | 2600 |
| 2025-01-15 | 31.04 | $31.13 | 3004 |
| 2025-01-14 | 31.02 | $31.07 | 10135 |
| 2025-01-13 | 31.01 | $31.09 | 3208 |
| 2025-01-10 | 31.00 | $31.04 | 24602 |
| 2025-01-08 | 31.00 | $31.04 | 3044 |
| 2025-01-07 | 30.99 | $31.05 | 3305 |
| 2025-01-06 | 30.98 | $31.06 | 28500 |
| 2025-01-03 | 30.97 | $31.06 | 3930 |
| 2025-01-02 | 30.96 | $31.02 | 10105 |
| 2024-12-31 | 30.95 | $30.98 | 32100 |
| 2024-12-30 | 30.95 | $31.00 | 10332 |
| 2024-12-27 | 30.94 | $30.98 | 7000 |
| 2024-12-26 | 30.94 | $31.01 | 2100 |
| 2024-12-24 | 30.93 | $31.00 | 2111 |
| 2024-12-23 | 30.92 | $30.97 | 2312 |
| 2024-12-20 | 30.91 | $30.92 | 600 |
| 2024-12-19 | 30.91 | $30.85 | 700 |
| 2024-12-18 | 30.92 | $30.87 | 15100 |
| 2024-12-17 | 30.92 | $30.93 | 1200 |
| 2024-12-16 | 30.91 | $30.96 | 1930 |
| 2024-12-13 | 30.90 | $30.96 | 300 |
| 2024-12-12 | 30.89 | $30.95 | 4300 |
| 2024-12-11 | 30.88 | $30.93 | 3647 |
| 2024-12-10 | 30.88 | $30.93 | 1500 |
| 2024-12-09 | 30.87 | $30.92 | 5437 |
| 2024-12-06 | 30.86 | $30.94 | 20900 |
| 2024-12-05 | 30.85 | $30.92 | 1700 |
| 2024-12-04 | 30.84 | $30.92 | 40200 |
| 2024-12-03 | 30.82 | $30.90 | 113849 |
| 2024-12-02 | 30.81 | $30.89 | 12400 |
| 2024-11-29 | 30.80 | $30.89 | 800 |
| 2024-11-27 | 30.78 | $30.86 | 300 |
| 2024-11-26 | 30.77 | $30.86 | 3000 |
| 2024-11-25 | 30.75 | $30.84 | 4540 |
| 2024-11-22 | 30.74 | $30.82 | 1700 |
| 2024-11-21 | 30.72 | $30.78 | 1215 |
| 2024-11-20 | 30.71 | $30.73 | 1636 |
| 2024-11-19 | 30.70 | $30.78 | 15135 |
| 2024-11-18 | 30.69 | $30.77 | 328 |
| 2024-11-15 | 30.68 | $30.75 | 2933 |
| 2024-11-14 | 30.67 | $30.76 | 6100 |
| 2024-11-13 | 30.65 | $30.79 | 8800 |
| 2024-11-12 | 30.63 | $30.78 | 632 |
| 2024-11-11 | 30.61 | $30.78 | 3400 |
| 2024-11-08 | 30.59 | $30.78 | 6900 |
| 2024-11-07 | 30.57 | $30.75 | 6800 |
| 2024-11-06 | 30.55 | $30.71 | 15200 |
| 2024-11-05 | 30.53 | $30.56 | 500 |
| 2024-11-04 | 30.53 | $30.50 | 3100 |
| 2024-11-01 | 30.53 | $30.50 | 12500 |
| 2024-10-31 | 30.53 | $30.46 | 1537 |
| 2024-10-30 | 30.53 | $30.56 | 900 |
| 2024-10-29 | 30.52 | $30.55 | 9937 |
| 2024-10-28 | 30.51 | $30.58 | 1300 |
| 2024-10-25 | 30.50 | $30.55 | 200 |
| 2024-10-24 | 30.49 | $30.56 | 2200 |
| 2024-10-23 | 30.48 | $30.54 | 1841 |
| 2024-10-22 | 30.47 | $30.57 | 525 |
| 2024-10-21 | 30.45 | $30.56 | 9020 |
| 2024-10-18 | 30.44 | $30.56 | 100 |
| 2024-10-17 | 30.42 | $30.52 | 4742 |
| 2024-10-16 | 30.41 | $30.50 | 8200 |
| 2024-10-15 | 30.39 | $30.48 | 2100 |
| 2024-10-14 | 30.38 | $30.51 | 100 |
| 2024-10-11 | 30.37 | $30.46 | 4100 |
| 2024-10-10 | 30.35 | $30.42 | 934 |
| 2024-10-09 | 30.34 | $30.42 | 6900 |
| 2024-10-08 | 30.33 | $30.38 | 3201 |
| 2024-10-07 | 30.32 | $30.31 | 1617 |
| 2024-10-04 | 30.32 | $30.38 | 2400 |
| 2024-10-03 | 30.30 | $30.30 | 14712 |
| 2024-10-02 | 30.30 | $30.33 | 4444 |
| 2024-10-01 | 30.28 | $30.32 | 4128 |
| 2024-09-30 | 30.27 | $30.36 | 11126 |
| 2024-09-27 | 30.25 | $30.37 | 9000 |
| 2024-09-26 | 30.23 | $30.37 | 4500 |
| 2024-09-25 | 30.21 | $30.36 | 2300 |
| 2024-09-24 | 30.19 | $30.36 | 439 |
| 2024-09-23 | 30.17 | $30.35 | 233 |
| 2024-09-20 | 30.14 | $30.32 | 100 |
| 2024-09-19 | 30.12 | $30.34 | 2600 |
| 2024-09-18 | 30.10 | $30.22 | 2924 |
| 2024-09-17 | 30.09 | $30.21 | 5900 |
| 2024-09-16 | 30.07 | $30.21 | 240 |
| 2024-09-13 | 30.06 | $30.20 | 3028 |
| 2024-09-12 | 30.04 | $30.15 | 3618 |
| 2024-09-11 | 30.03 | $30.09 | 1000 |
| 2024-09-10 | 30.02 | $30.01 | 523 |
| 2024-09-09 | 30.02 | $29.96 | 1400 |
| 2024-09-06 | 30.02 | $29.84 | 900 |
| 2024-09-05 | 30.04 | $29.98 | 2200 |
| 2024-09-04 | 30.03 | $29.99 | 300 |
| 2024-09-03 | 30.02 | $29.98 | 3500 |
| 2024-08-30 | 30.01 | $30.19 | 2830 |
| 2024-08-29 | 29.97 | $30.10 | 1131 |
| 2024-08-28 | 29.95 | $30.09 | 58402 |
| 2024-08-27 | 29.92 | $30.12 | 6100 |
| 2024-08-26 | 29.88 | $30.11 | 19014 |
| 2024-08-23 | 29.85 | $30.12 | 2720 |
| 2024-08-22 | 29.81 | $30.01 | 743 |
| 2024-08-21 | 29.78 | $30.06 | 4800 |
| 2024-08-20 | 29.75 | $30.06 | 6616 |
| 2024-08-19 | 29.71 | $30.08 | 18300 |
| 2024-08-16 | 29.67 | $30.00 | 344 |
| 2024-08-15 | 29.64 | $29.98 | 1700 |
| 2024-08-14 | 29.61 | $29.84 | 5600 |
| 2024-08-13 | 29.59 | $29.80 | 4000 |
| 2024-08-12 | 29.58 | $29.63 | 2134 |
| 2024-08-09 | 29.58 | $29.62 | 2900 |
| 2024-08-08 | 29.59 | $29.49 | 3512 |
| 2024-08-07 | 29.61 | $29.28 | 1900 |
| 2024-08-06 | 29.65 | $29.38 | 1323 |
| 2024-08-05 | 29.69 | $29.09 | 12004 |
| 2024-08-02 | 29.76 | $29.51 | 28000 |
| 2024-08-01 | 29.78 | $29.72 | 4112 |
| 2024-07-31 | 29.79 | $29.84 | 2400 |
| 2024-07-30 | 29.79 | $29.73 | 1337 |
| 2024-07-29 | 29.80 | $29.77 | 169500 |
| 2024-07-26 | 29.80 | $29.74 | 12300 |
| 2024-07-25 | 29.80 | $29.64 | 3528 |
| 2024-07-24 | 29.82 | $29.67 | 4500 |
| 2024-07-23 | 29.83 | $29.83 | 2200 |
| 2024-07-22 | 29.83 | $29.87 | 100906 |
| 2024-07-19 | 29.82 | $29.77 | 1839 |
| 2024-07-18 | 29.81 | $29.81 | 1542 |
| 2024-07-17 | 29.81 | $29.84 | 18481 |
| 2024-07-16 | 29.80 | $29.95 | 5957 |
| 2024-07-15 | 29.78 | $29.89 | 3192 |
| 2024-07-12 | 29.76 | $29.90 | 2293 |
| 2024-07-11 | 29.74 | $29.85 | 4134 |
| 2024-07-10 | 29.72 | $29.89 | 1352 |
| 2024-07-09 | 29.69 | $29.83 | 1948 |
| 2024-07-08 | 29.67 | $29.83 | 2038 |
| 2024-07-05 | 29.65 | $29.81 | 15347 |
| 2024-07-03 | 29.63 | $29.76 | 775 |
| 2024-07-02 | 29.61 | $29.73 | 1420 |
| 2024-07-01 | 29.59 | $29.68 | 3156 |
| 2024-06-28 | 29.57 | $29.63 | 1.4M |
| 2024-06-27 | 29.56 | $29.66 | 8816 |
| 2024-06-26 | 29.54 | $29.65 | 5161 |
| 2024-06-25 | 29.52 | $29.63 | 7621 |
| 2024-06-24 | 29.50 | $29.55 | 120798 |
| 2024-06-21 | 29.49 | $29.61 | 7213 |
| 2024-06-20 | 29.47 | $29.59 | 14656 |
| 2024-06-18 | 29.45 | $29.64 | 7768 |
| 2024-06-17 | 29.42 | $29.62 | 7549 |
| 2024-06-14 | 29.40 | $29.55 | 7781 |
| 2024-06-13 | 29.38 | $29.53 | 5980 |
| 2024-06-12 | 29.36 | $29.55 | 20382 |
| 2024-06-11 | 29.33 | $29.44 | 6240 |
| 2024-06-10 | 29.32 | $29.44 | 5307 |
| 2024-06-07 | 29.30 | $29.42 | 8045 |
| 2024-06-06 | 29.28 | $29.43 | 3.1M |
| 2024-06-05 | 29.26 | $29.41 | 21191 |
| 2024-06-04 | 29.24 | $29.32 | 12149 |
| 2024-06-03 | 29.23 | $29.29 | 23022 |
| 2024-05-31 | 29.21 | $29.27 | 36986 |
| 2024-05-30 | 29.20 | $29.17 | 13782 |
| 2024-05-29 | 29.19 | $29.22 | 33497 |
| 2024-05-28 | 29.18 | $29.29 | 10384 |
| 2024-05-24 | 29.15 | $29.28 | 11812 |
| 2024-05-23 | 29.13 | $29.20 | 16007 |
| 2024-05-22 | 29.11 | $29.26 | 8338 |
| 2024-05-21 | 29.08 | $29.29 | 55288 |
| 2024-05-20 | 29.04 | $29.26 | 15386 |
| 2024-05-17 | 29.00 | $29.25 | 14147 |
| 2024-05-16 | 28.97 | $29.28 | 70627 |
| 2024-05-15 | 28.92 | $29.26 | 22532 |
| 2024-05-14 | 28.87 | $29.12 | 13421 |
| 2024-05-13 | 28.84 | $29.07 | 38747 |
| 2024-05-10 | 28.80 | $29.05 | 14068 |
| 2024-05-09 | 28.77 | $29.03 | 14246 |
| 2024-05-08 | 28.73 | $28.95 | 9505 |
| 2024-05-07 | 28.71 | $28.96 | 10952 |
| 2024-05-06 | 28.68 | $28.96 | 12064 |
| 2024-05-03 | 28.65 | $28.84 | 12553 |
| 2024-05-02 | 28.63 | $28.67 | 11254 |
| 2024-05-01 | 28.63 | $28.60 | 17211 |
| 2024-04-30 | 28.64 | $28.61 | 12083 |
| 2024-04-29 | 28.65 | $28.76 | 22192 |
| 2024-04-26 | 28.64 | $28.75 | 11166 |
| 2024-04-25 | 28.64 | $28.62 | 12531 |
| 2024-04-24 | 28.64 | $28.69 | 18882 |
| 2024-04-23 | 28.65 | $28.67 | 128440 |
| 2024-04-22 | 28.65 | $28.52 | 16985 |
| 2024-04-19 | 28.68 | $28.40 | 114413 |
| 2024-04-18 | 28.71 | $28.46 | 17905 |
| 2024-04-17 | 28.75 | $28.49 | 16006 |
| 2024-04-16 | 28.78 | $28.53 | 16885 |
| 2024-04-15 | 28.81 | $28.57 | 7164 |
| 2024-04-12 | 28.83 | $28.69 | 12988 |
| 2024-04-11 | 28.85 | $28.84 | 11119 |
| 2024-04-10 | 28.84 | $28.79 | 34912 |
| 2024-04-09 | 28.85 | $28.85 | 21662 |
| 2024-04-08 | 28.84 | $28.85 | 16488 |
| 2024-04-05 | 28.84 | $28.84 | 25220 |
| 2024-04-04 | 28.84 | $28.73 | 22166 |
| 2024-04-03 | 28.84 | $28.83 | 33070 |
| 2024-04-02 | 28.84 | $28.82 | 32706 |
| 2024-04-01 | 28.83 | $28.91 | 29272 |
| 2024-03-28 | 28.82 | $28.96 | 83573 |
| 2024-03-27 | 28.80 | $28.93 | 25808 |
| 2024-03-26 | 28.78 | $28.87 | 21754 |
| 2024-03-25 | 28.77 | $28.88 | 11238 |
| 2024-03-22 | 28.75 | $28.93 | 25145 |
| 2024-03-21 | 28.72 | $28.91 | 17055 |
| 2024-03-20 | 28.70 | $28.85 | 24642 |
| 2024-03-19 | 28.68 | $28.78 | 20138 |
| 2024-03-18 | 28.66 | $28.72 | 10569 |
| 2024-03-15 | 28.65 | $28.67 | 25666 |
| 2024-03-14 | 28.65 | $28.72 | 23328 |
| 2024-03-13 | 28.63 | $28.71 | 141424 |
| 2024-03-12 | 28.62 | $28.77 | 33895 |
| 2024-03-11 | 28.60 | $28.67 | 19087 |
| 2024-03-08 | 28.58 | $28.68 | 14967 |
| 2024-03-07 | 28.57 | $28.71 | 13625 |
| 2024-03-06 | 28.55 | $28.64 | 16747 |
| 2024-03-05 | 28.53 | $28.59 | 18584 |
| 2024-03-04 | 28.52 | $28.64 | 26185 |
| 2024-03-01 | 28.50 | $28.68 | 25564 |
| 2024-02-29 | 28.48 | $28.57 | 24990 |
| 2024-02-28 | 28.46 | $28.51 | 66488 |
| 2024-02-27 | 28.45 | $28.57 | 30999 |
| 2024-02-26 | 28.43 | $28.51 | 87323 |
| 2024-02-23 | 28.41 | $28.61 | 130255 |
| 2024-02-22 | 28.38 | $28.60 | 63346 |
| 2024-02-21 | 28.35 | $28.40 | 28583 |
| 2024-02-20 | 28.34 | $28.37 | 42432 |
| 2024-02-16 | 28.33 | $28.43 | 118796 |
| 2024-02-15 | 28.30 | $28.47 | 80282 |
| 2024-02-14 | 28.28 | $28.39 | 81793 |
| 2024-02-13 | 28.26 | $28.27 | 118899 |
| 2024-02-12 | 28.24 | $28.46 | 4.1M |
| 2024-02-09 | 28.21 | $28.47 | 50304 |
| 2024-02-08 | 28.17 | $28.42 | 277473 |
| 2024-02-07 | 28.14 | $28.42 | 58025 |
| 2024-02-06 | 28.11 | $28.29 | 71113 |
| 2024-02-05 | 28.08 | $28.28 | 35317 |
| 2024-02-02 | 28.05 | $28.33 | 141007 |
| 2024-02-01 | 28.02 | $28.23 | 595233 |
| 2024-01-31 | 28.00 | $28.05 | 404946 |
| 2024-01-30 | 27.99 | $28.06 | 18998 |
| 2024-01-29 | 27.98 | $28.07 | 28594 |
| 2024-01-26 | 27.96 | $28.04 | 6487 |
| 2024-01-25 | 27.95 | $28.00 | 3126 |
| 2024-01-24 | 27.94 | $28.00 | 5769 |
| 2024-01-23 | 27.93 | $28.02 | 414 |
| 2024-01-22 | 27.92 | $28.01 | 7580 |
| 2024-01-19 | 27.91 | $27.96 | 838 |
| 2024-01-18 | 27.90 | $27.94 | 27873 |
| 2024-01-17 | 27.90 | $27.90 | 616 |
| 2024-01-16 | 27.89 | $27.91 | 5844 |
| 2024-01-12 | 27.89 | $27.96 | 13165 |
| 2024-01-11 | 27.87 | $27.94 | 2826 |
| 2024-01-10 | 27.86 | $27.97 | 9044 |
| 2024-01-09 | 27.85 | $27.92 | 5586 |
| 2024-01-08 | 27.83 | $27.95 | 3409 |
| 2024-01-05 | 27.81 | $27.86 | 1247 |
| 2024-01-04 | 27.80 | $27.80 | 8957 |
| 2024-01-03 | 27.79 | $27.88 | 4912 |
| 2024-01-02 | 27.77 | $27.87 | 4656 |
| 2023-12-29 | 27.75 | $27.86 | 27868 |
| 2023-12-28 | 27.73 | $27.88 | 1653 |
| 2023-12-27 | 27.71 | $27.87 | 6174 |
| 2023-12-26 | 27.68 | $27.84 | 1109 |
| 2023-12-22 | 27.65 | $27.81 | 7799 |
| 2023-12-21 | 27.62 | $27.76 | 14341 |
| 2023-12-20 | 27.60 | $27.74 | 11182 |
| 2023-12-19 | 27.57 | $27.81 | 6882 |
| 2023-12-18 | 27.54 | $27.78 | 4092 |
| 2023-12-15 | 27.50 | $27.74 | 5072 |
| 2023-12-14 | 27.47 | $27.75 | 24732 |
| 2023-12-13 | 27.43 | $27.72 | 8025 |
| 2023-12-12 | 27.39 | $27.62 | 2155 |
| 2023-12-11 | 27.36 | $27.56 | 119 |
| 2023-12-08 | 27.33 | $27.51 | 1770 |
| 2023-12-07 | 27.30 | $27.43 | 398 |
| 2023-12-06 | 27.27 | $27.30 | 1467 |
| 2023-12-05 | 27.25 | $27.37 | 17949 |
| 2023-12-04 | 27.22 | $27.38 | 111054 |
| 2023-12-01 | 27.19 | $27.44 | 2500 |
| 2023-11-30 | 27.14 | $27.34 | 9500 |
| 2023-11-29 | 27.10 | $27.32 | 5200 |
| 2023-11-28 | 27.05 | $27.31 | 1600 |
| 2023-11-27 | 27.00 | $27.31 | 1000 |
| 2023-11-24 | 26.94 | $27.31 | 200 |
| 2023-11-22 | 26.87 | $27.29 | 8300 |
| 2023-11-21 | 26.79 | $27.23 | 3600 |
| 2023-11-20 | 26.72 | $27.26 | 1000 |
| 2023-11-17 | 26.64 | $27.12 | 1200 |
| 2023-11-16 | 26.56 | $27.11 | 37900 |
| 2023-11-15 | 26.48 | $27.07 | 400 |
| 2023-11-14 | 26.40 | $27.05 | 9300 |
| 2023-11-13 | 26.33 | $26.73 | 800 |
| 2023-11-10 | 26.28 | $26.76 | 1000 |
| 2023-11-09 | 26.22 | $26.46 | 13200 |
| 2023-11-08 | 26.20 | $26.62 | 11300 |
| 2023-11-07 | 26.15 | $26.59 | 2200 |
| 2023-11-06 | 26.11 | $26.54 | 9100 |
| 2023-11-03 | 26.08 | $26.53 | 2200 |
| 2023-11-02 | 26.04 | $26.33 | 2900 |
| 2023-11-01 | 26.03 | $26.03 | 2400 |
| 2023-10-31 | 26.04 | $25.89 | 1900 |
| 2023-10-30 | 26.06 | $25.76 | 3200 |
| 2023-10-27 | 26.10 | $25.57 | 2600 |
| 2023-10-26 | 26.16 | $25.66 | 155700 |
| 2023-10-25 | 26.22 | $25.85 | 300 |
| 2023-10-24 | 26.25 | $26.07 | 400 |
| 2023-10-23 | 26.27 | $25.98 | 1800 |
| 2023-10-20 | 26.30 | $26.01 | 3000 |
| 2023-10-19 | 26.32 | $26.21 | 1000 |
| 2023-10-18 | 26.33 | $26.33 | 100 |
| 2023-10-17 | 26.33 | $26.50 | 2500 |
| 2023-10-16 | 26.31 | $26.53 | 100 |
| 2023-10-13 | 26.29 | $26.36 | 3500 |
| 2023-10-12 | 26.28 | $26.40 | 3700 |
| 2023-10-11 | 26.28 | $26.49 | 800 |
| 2023-10-10 | 26.27 | $26.46 | 8600 |
| 2023-10-09 | 26.26 | $26.35 | 35200 |
| 2023-10-06 | 26.26 | $26.31 | 17600 |
| 2023-10-05 | 26.27 | $26.08 | 18700 |
| 2023-10-04 | 26.30 | $26.13 | 43800 |
| 2023-10-03 | 26.34 | $25.98 | 8300 |
| 2023-10-02 | 26.39 | $26.17 | 10900 |
| 2023-09-29 | 26.42 | $26.17 | 13500 |
| 2023-09-28 | 26.46 | $26.23 | 7000 |
| 2023-09-27 | 26.49 | $26.15 | 1600 |
| 2023-09-26 | 26.53 | $26.13 | 100 |
| 2023-09-25 | 26.58 | $26.33 | 5400 |
| 2023-09-22 | 26.61 | $26.29 | 2400 |
| 2023-09-21 | 26.64 | $26.32 | 1200 |
| 2023-09-20 | 26.67 | $26.56 | 900 |
| 2023-09-19 | 26.68 | $26.66 | 1400 |
| 2023-09-18 | 26.68 | $26.67 | 200 |
| 2023-09-15 | 26.67 | $26.67 | 2100 |
| 2023-09-14 | 26.66 | $26.81 | 1100 |
| 2023-09-13 | 26.64 | $26.70 | 3300 |
| 2023-09-12 | 26.62 | $26.68 | 1200 |
| 2023-09-11 | 26.61 | $26.74 | 6700 |
| 2023-09-08 | 26.59 | $26.65 | 100 |
| 2023-09-07 | 26.58 | $26.63 | 3400 |
| 2023-09-06 | 26.57 | $26.65 | 19200 |
| 2023-09-05 | 26.56 | $26.74 | 9200 |
| 2023-09-01 | 26.54 | $26.77 | 800 |
| 2023-08-31 | 26.51 | $26.72 | 2200 |
| 2023-08-30 | 26.49 | $26.73 | 17200 |
| 2023-08-29 | 26.46 | $26.69 | 100 |
| 2023-08-28 | 26.45 | $26.50 | 5800 |
| 2023-08-25 | 26.45 | $26.43 | 1900 |
| 2023-08-24 | 26.45 | $26.37 | 100 |
| 2023-08-23 | 26.47 | $26.50 | 4200 |
| 2023-08-22 | 26.47 | $26.35 | 1400 |
| 2023-08-21 | 26.49 | $26.35 | 12600 |
| 2023-08-18 | 26.51 | $26.32 | 5000 |
| 2023-08-17 | 26.54 | $26.29 | 15500 |
| 2023-08-16 | 26.57 | $26.42 | 3600 |
| 2023-08-15 | 26.59 | $26.46 | 1000 |
| 2023-08-14 | 26.61 | $26.57 | 2500 |
| 2023-08-11 | 26.61 | $26.56 | 400 |
| 2023-08-10 | 26.62 | $26.54 | 5600 |
| 2023-08-09 | 26.63 | $26.55 | 5200 |
| 2023-08-08 | 26.64 | $26.59 | 2000 |
| 2023-08-07 | 26.64 | $26.62 | 3000 |
| 2023-08-04 | 26.64 | $26.50 | 31100 |
| 2023-08-03 | 26.65 | $26.53 | 7200 |
| 2023-08-02 | 26.66 | $26.58 | 30200 |
| 2023-08-01 | 26.66 | $26.75 | 467000 |
| 2023-07-31 | 26.64 | $26.72 | 4400 |
| 2023-07-28 | 26.63 | $26.73 | 21900 |
| 2023-07-27 | 26.61 | $26.66 | 3800 |
| 2023-07-26 | 26.60 | $26.72 | 26600 |
| 2023-07-25 | 26.58 | $26.73 | 14500 |
| 2023-07-24 | 26.55 | $26.69 | 1900 |
| 2023-07-21 | 26.53 | $26.66 | 7400 |
| 2023-07-20 | 26.50 | $26.63 | 7200 |
| 2023-07-19 | 26.48 | $26.70 | 21400 |
| 2023-07-18 | 26.45 | $26.69 | 1000 |
| 2023-07-17 | 26.42 | $26.63 | 8000 |
| 2023-07-14 | 26.39 | $26.59 | 3100 |
| 2023-07-13 | 26.36 | $26.55 | 1500 |
| 2023-07-12 | 26.34 | $26.49 | 10500 |
| 2023-07-11 | 26.32 | $26.44 | 6200 |
| 2023-07-10 | 26.30 | $26.37 | 2600 |
| 2023-07-07 | 26.29 | $26.33 | 18300 |
| 2023-07-06 | 26.27 | $26.34 | 3000 |
| 2023-07-05 | 26.26 | $26.39 | 14200 |
| 2023-07-03 | 26.24 | $26.45 | 5700 |
| 2023-06-30 | 26.21 | $26.43 | 107300 |
| 2023-06-29 | 26.18 | $26.32 | 4800 |
| 2023-06-28 | 26.15 | $26.26 | 9300 |
| 2023-06-27 | 26.13 | $26.23 | 800 |
| 2023-06-26 | 26.11 | $26.14 | 4300 |
| 2023-06-23 | 26.10 | $26.16 | 400 |
| 2023-06-22 | 26.08 | $26.23 | 2300 |
| 2023-06-21 | 26.05 | $26.18 | 4500 |
| 2023-06-20 | 26.02 | $26.22 | 3300 |
| 2023-06-16 | 25.98 | $26.26 | 1900 |
| 2023-06-15 | 25.94 | $26.24 | 2000 |
| 2023-06-14 | 25.90 | $26.15 | 21100 |
| 2023-06-13 | 25.86 | $26.17 | 6800 |
| 2023-06-12 | 25.82 | $26.09 | 1800 |
| 2023-06-09 | 25.78 | $26.00 | 13600 |
| 2023-06-08 | 25.75 | $25.98 | 7700 |
| 2023-06-07 | 25.71 | $25.90 | 5400 |
| 2023-06-06 | 25.68 | $25.95 | 6400 |
| 2023-06-05 | 25.65 | $25.91 | 7800 |
| 2023-06-02 | 25.61 | $25.93 | 5700 |
| 2023-06-01 | 25.58 | $25.74 | 9900 |
| 2023-05-31 | 25.55 | $25.64 | 6100 |
| 2023-05-30 | 25.54 | $25.67 | 6000 |
| 2023-05-26 | 25.52 | $25.69 | 8700 |
| 2023-05-25 | 25.50 | $25.52 | 12600 |
| 2023-05-24 | 25.49 | $25.44 | 2900 |
| 2023-05-23 | 25.50 | $25.51 | 8200 |
| 2023-05-22 | 25.49 | $25.63 | 20200 |
| 2023-05-19 | 25.47 | $25.64 | 12200 |
| 2023-05-18 | 25.45 | $25.66 | 9000 |
| 2023-05-17 | 25.43 | $25.55 | 4000 |
| 2023-05-16 | 25.41 | $25.40 | 4700 |
| 2023-05-15 | 25.41 | $25.47 | 19200 |
| 2023-05-12 | 25.41 | $25.41 | 406100 |
| 2023-05-11 | 25.40 | $25.47 | 11200 |
| 2023-05-10 | 25.40 | $25.49 | 4800 |
| 2023-05-09 | 25.39 | $25.37 | 400 |
| 2023-05-08 | 25.39 | $25.45 | 500 |
| 2023-05-05 | 25.38 | $25.45 | 7300 |
| 2023-05-04 | 25.37 | $25.23 | 18900 |
| 2023-05-03 | 25.39 | $25.31 | 2000 |
| 2023-05-02 | 25.39 | $25.40 | 1200 |
| 2023-05-01 | 25.39 | $25.49 | 29700 |
| 2023-04-28 | 25.37 | $25.56 | 8400 |
| 2023-04-27 | 25.35 | $25.42 | 3600 |
| 2023-04-26 | 25.34 | $25.20 | 5700 |
| 2023-04-25 | 25.35 | $25.26 | 500 |
| 2023-04-24 | 25.35 | $25.45 | 24000 |
| 2023-04-21 | 25.33 | $25.39 | 18500 |
| 2023-04-20 | 25.31 | $25.37 | 4900 |
| 2023-04-19 | 25.29 | $25.42 | 2300 |
| 2023-04-18 | 25.27 | $25.43 | 2000 |
| 2023-04-17 | 25.24 | $25.41 | 100 |
| 2023-04-14 | 25.21 | $25.43 | 1400 |
| 2023-04-13 | 25.17 | $25.44 | 1700 |
| 2023-04-12 | 25.13 | $25.24 | 2200 |
| 2023-04-11 | 25.11 | $25.29 | 200 |
| 2023-04-10 | 25.08 | $25.26 | 2700 |
| 2023-04-06 | 25.04 | $25.33 | 7800 |
| 2023-04-05 | 25.00 | $25.25 | 6300 |
| 2023-04-04 | 24.96 | $25.22 | 2600 |
| 2023-04-03 | 24.92 | $25.27 | 2500 |
| 2023-03-31 | 24.88 | $25.23 | 4300 |
| 2023-03-30 | 24.84 | $25.12 | 3700 |
| 2023-03-29 | 24.81 | $25.09 | 22000 |
| 2023-03-28 | 24.78 | $24.87 | 7200 |
| 2023-03-27 | 24.77 | $24.92 | 2800 |
| 2023-03-24 | 24.76 | $24.87 | 6200 |
| 2023-03-23 | 24.75 | $24.76 | 15900 |
| 2023-03-22 | 24.75 | $24.71 | 18400 |
| 2023-03-21 | 24.75 | $24.95 | 16900 |
| 2023-03-20 | 24.73 | $24.81 | 3000 |
| 2023-03-17 | 24.73 | $24.71 | 600 |
| 2023-03-16 | 24.74 | $24.83 | 8800 |
| 2023-03-15 | 24.73 | $24.58 | 4000 |
| 2023-03-14 | 24.75 | $24.67 | 4500 |
| 2023-03-13 | 24.77 | $24.55 | 1500 |
| 2023-03-10 | 24.80 | $24.39 | 12800 |
| 2023-03-09 | 24.85 | $24.58 | 2600 |
| 2023-03-08 | 24.88 | $24.87 | 18100 |
| 2023-03-07 | 24.89 | $24.86 | 14900 |
| 2023-03-06 | 24.90 | $25.05 | 22300 |
| 2023-03-03 | 24.89 | $24.98 | 7300 |
| 2023-03-02 | 24.89 | $24.84 | 35400 |
| 2023-03-01 | 24.91 | $24.71 | 87600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.72
2026-07-21
Close Price
$35.72
Vol: 1397
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.63
Average
30.24
Maximum
35.73
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.72 | $35.72 | 1397 |
| 2026-07-20 | 35.71 | $35.61 | 6200 |
| 2026-07-17 | 35.72 | $35.62 | 7630 |
| 2026-07-16 | 35.73 | $35.73 | 4018 |
| 2026-07-15 | 35.72 | $35.77 | 6034 |
| 2026-07-14 | 35.69 | $35.73 | 3700 |
| 2026-07-13 | 35.67 | $35.67 | 4349 |
| 2026-07-10 | 35.65 | $35.75 | 8400 |
| 2026-07-09 | 35.62 | $35.69 | 8915 |
| 2026-07-08 | 35.59 | $35.59 | 6200 |
| 2026-07-07 | 35.58 | $35.62 | 7502 |
| 2026-07-06 | 35.56 | $35.63 | 5300 |
| 2026-07-02 | 35.53 | $35.53 | 6800 |
| 2026-07-01 | 35.52 | $35.57 | 7900 |
| 2026-06-30 | 35.50 | $35.54 | 21545 |
| 2026-06-29 | 35.48 | $35.51 | 5000 |
| 2026-06-26 | 35.47 | $35.35 | 5800 |
| 2026-06-25 | 35.48 | $35.34 | 9226 |
| 2026-06-24 | 35.50 | $35.32 | 8600 |
| 2026-06-23 | 35.53 | $35.37 | 11800 |
| 2026-06-22 | 35.55 | $35.49 | 8008 |
| 2026-06-18 | 35.54 | $35.53 | 10915 |
| 2026-06-17 | 35.53 | $35.42 | 13800 |
| 2026-06-16 | 35.54 | $35.57 | 5048 |
| 2026-06-15 | 35.51 | $35.57 | 6000 |
| 2026-06-12 | 35.48 | $35.39 | 9509 |
| 2026-06-11 | 35.48 | $35.35 | 7200 |
| 2026-06-10 | 35.49 | $35.15 | 9000 |
| 2026-06-09 | 35.55 | $35.31 | 6203 |
| 2026-06-08 | 35.57 | $35.36 | 7200 |
| 2026-06-05 | 35.59 | $35.31 | 12100 |
| 2026-06-04 | 35.63 | $35.58 | 7305 |
| 2026-06-03 | 35.60 | $35.52 | 8100 |
| 2026-06-02 | 35.59 | $35.56 | 14000 |
| 2026-06-01 | 35.56 | $35.56 | 8901 |
| 2026-05-29 | 35.53 | $35.53 | 5400 |
| 2026-05-28 | 35.50 | $35.48 | 12500 |
| 2026-05-27 | 35.47 | $35.43 | 10438 |
| 2026-05-26 | 35.45 | $35.44 | 4300 |
| 2026-05-22 | 35.41 | $35.37 | 6139 |
| 2026-05-21 | 35.39 | $35.32 | 4000 |
| 2026-05-20 | 35.37 | $35.28 | 8300 |
| 2026-05-19 | 35.35 | $35.20 | 65429 |
| 2026-05-18 | 35.35 | $35.25 | 20000 |
| 2026-05-15 | 35.33 | $35.20 | 7033 |
| 2026-05-14 | 35.32 | $35.34 | 3701 |
| 2026-05-13 | 35.28 | $35.27 | 8949 |
| 2026-05-12 | 35.24 | $35.24 | 9644 |
| 2026-05-11 | 35.20 | $35.22 | 5938 |
| 2026-05-08 | 35.16 | $35.19 | 12100 |
| 2026-05-07 | 35.11 | $35.14 | 12203 |
| 2026-05-06 | 35.07 | $35.15 | 6918 |
| 2026-05-05 | 35.01 | $35.02 | 6700 |
| 2026-05-04 | 34.97 | $34.93 | 10300 |
| 2026-05-01 | 34.94 | $35.00 | 27936 |
| 2026-04-30 | 34.89 | $34.93 | 2.2M |
| 2026-04-29 | 34.84 | $34.81 | 3600 |
| 2026-04-28 | 34.81 | $34.83 | 212 |
| 2026-04-27 | 34.77 | $34.87 | 3809 |
| 2026-04-24 | 34.71 | $34.86 | 1800 |
| 2026-04-23 | 34.64 | $34.76 | 8300 |
| 2026-04-22 | 34.58 | $34.80 | 101600 |
| 2026-04-21 | 34.50 | $34.68 | 728 |
| 2026-04-20 | 34.43 | $34.74 | 5900 |
| 2026-04-17 | 34.33 | $34.79 | 6900 |
| 2026-04-16 | 34.21 | $34.62 | 2609 |
| 2026-04-15 | 34.11 | $34.60 | 5200 |
| 2026-04-14 | 33.99 | $34.48 | 4600 |
| 2026-04-13 | 33.87 | $34.35 | 3304 |
| 2026-04-10 | 33.77 | $34.20 | 2000 |
| 2026-04-09 | 33.68 | $34.22 | 9000 |
| 2026-04-08 | 33.57 | $34.10 | 15500 |
| 2026-04-07 | 33.47 | $33.68 | 3921 |
| 2026-04-06 | 33.45 | $33.72 | 2310 |
| 2026-04-02 | 33.41 | $33.66 | 27500 |
| 2026-04-01 | 33.38 | $33.65 | 6842 |
| 2026-03-31 | 33.34 | $33.48 | 6845 |
| 2026-03-30 | 33.34 | $33.03 | 2227 |
| 2026-03-27 | 33.44 | $33.10 | 2027 |
| 2026-03-26 | 33.54 | $33.35 | 7400 |
| 2026-03-25 | 33.60 | $33.64 | 1500 |
| 2026-03-24 | 33.61 | $33.52 | 12800 |
| 2026-03-23 | 33.65 | $33.55 | 18500 |
| 2026-03-20 | 33.69 | $33.35 | 2419 |
| 2026-03-19 | 33.79 | $33.62 | 10900 |
| 2026-03-18 | 33.84 | $33.66 | 9132 |
| 2026-03-17 | 33.89 | $33.87 | 500 |
| 2026-03-16 | 33.90 | $33.82 | 5200 |
| 2026-03-13 | 33.93 | $33.64 | 6113 |
| 2026-03-12 | 34.00 | $33.75 | 5031 |
| 2026-03-11 | 34.06 | $33.95 | 5500 |
| 2026-03-10 | 34.09 | $33.98 | 13317 |
| 2026-03-09 | 34.11 | $34.01 | 8300 |
| 2026-03-06 | 34.13 | $33.88 | 3440 |
| 2026-03-05 | 34.19 | $34.05 | 10600 |
| 2026-03-04 | 34.21 | $34.19 | 10198 |
| 2026-03-03 | 34.22 | $34.07 | 10201 |
| 2026-03-02 | 34.24 | $34.19 | 13800 |
| 2026-02-27 | 34.25 | $34.14 | 57400 |
| 2026-02-26 | 34.27 | $34.40 | 11111 |
| 2026-02-25 | 34.23 | $34.34 | 17800 |
| 2026-02-24 | 34.20 | $34.23 | 13536 |
| 2026-02-23 | 34.19 | $34.09 | 8746 |
| 2026-02-20 | 34.21 | $34.26 | 17300 |
| 2026-02-19 | 34.19 | $34.11 | 14300 |
| 2026-02-18 | 34.21 | $34.20 | 9900 |
| 2026-02-17 | 34.20 | $34.10 | 43400 |
| 2026-02-13 | 34.22 | $34.05 | 21436 |
| 2026-02-12 | 34.25 | $34.01 | 28400 |
| 2026-02-11 | 34.29 | $34.27 | 26640 |
| 2026-02-10 | 34.28 | $34.27 | 34640 |
| 2026-02-09 | 34.27 | $34.31 | 30000 |
| 2026-02-06 | 34.25 | $34.26 | 30900 |
| 2026-02-05 | 34.24 | $34.00 | 43000 |
| 2026-02-04 | 34.28 | $34.16 | 68100 |
| 2026-02-03 | 34.29 | $34.20 | 62700 |
| 2026-02-02 | 34.30 | $34.36 | 244700 |
| 2026-01-30 | 34.27 | $34.27 | 106117 |
| 2026-01-29 | 34.25 | $34.25 | 27700 |
| 2026-01-28 | 34.23 | $34.21 | 11500 |
| 2026-01-27 | 34.22 | $34.22 | 62500 |
| 2026-01-26 | 34.21 | $34.18 | 44841 |
| 2026-01-23 | 34.20 | $34.19 | 24204 |
| 2026-01-22 | 34.18 | $34.19 | 45923 |
| 2026-01-21 | 34.17 | $34.15 | 2700 |
| 2026-01-20 | 34.15 | $34.01 | 3345 |
| 2026-01-16 | 34.17 | $34.16 | 2600 |
| 2026-01-15 | 34.15 | $34.14 | 4400 |
| 2026-01-14 | 34.14 | $34.10 | 2624 |
| 2026-01-13 | 34.12 | $34.08 | 7428 |
| 2026-01-12 | 34.12 | $34.13 | 1500 |
| 2026-01-09 | 34.09 | $34.10 | 6500 |
| 2026-01-08 | 34.07 | $34.06 | 2215 |
| 2026-01-07 | 34.06 | $34.05 | 3002 |
| 2026-01-06 | 34.04 | $34.07 | 4223 |
| 2026-01-05 | 34.01 | $33.98 | 2600 |
| 2026-01-02 | 34.00 | $33.99 | 3700 |
| 2025-12-31 | 33.98 | $33.96 | 1132 |
| 2025-12-30 | 33.97 | $34.00 | 5349 |
| 2025-12-29 | 33.94 | $33.99 | 1200 |
| 2025-12-26 | 33.91 | $33.97 | 1500 |
| 2025-12-24 | 33.88 | $33.96 | 2300 |
| 2025-12-23 | 33.85 | $33.94 | 900 |
| 2025-12-22 | 33.81 | $33.90 | 339 |
| 2025-12-19 | 33.78 | $33.82 | 1700 |
| 2025-12-18 | 33.75 | $33.72 | 8942 |
| 2025-12-17 | 33.75 | $33.63 | 522 |
| 2025-12-16 | 33.75 | $33.73 | 1344 |
| 2025-12-15 | 33.74 | $33.74 | 3900 |
| 2025-12-12 | 33.73 | $33.74 | 4042 |
| 2025-12-11 | 33.71 | $33.79 | 3300 |
| 2025-12-10 | 33.67 | $33.74 | 2001 |
| 2025-12-09 | 33.64 | $33.68 | 4027 |
| 2025-12-08 | 33.62 | $33.67 | 1848 |
| 2025-12-05 | 33.60 | $33.72 | 1900 |
| 2025-12-04 | 33.56 | $33.68 | 5255 |
| 2025-12-03 | 33.52 | $33.65 | 5255 |
| 2025-12-02 | 33.48 | $33.60 | 5300 |
| 2025-12-01 | 33.44 | $33.58 | 8532 |
| 2025-11-28 | 33.41 | $33.60 | 837 |
| 2025-11-26 | 33.36 | $33.54 | 1800 |
| 2025-11-25 | 33.32 | $33.49 | 5500 |
| 2025-11-24 | 33.28 | $33.38 | 8700 |
| 2025-11-21 | 33.25 | $33.15 | 531 |
| 2025-11-20 | 33.28 | $33.01 | 1712 |
| 2025-11-19 | 33.33 | $33.20 | 4800 |
| 2025-11-18 | 33.35 | $33.15 | 542 |
| 2025-11-17 | 33.39 | $33.20 | 3300 |
| 2025-11-14 | 33.42 | $33.34 | 3143 |
| 2025-11-13 | 33.43 | $33.30 | 10500 |
| 2025-11-12 | 33.45 | $33.48 | 729 |
| 2025-11-11 | 33.43 | $33.46 | 500 |
| 2025-11-10 | 33.41 | $33.44 | 6500 |
| 2025-11-07 | 33.39 | $33.28 | 4442 |
| 2025-11-06 | 33.41 | $33.27 | 1002 |
| 2025-11-05 | 33.42 | $33.38 | 2829 |
| 2025-11-04 | 33.42 | $33.31 | 1218 |
| 2025-11-03 | 33.43 | $33.39 | 14500 |
| 2025-10-31 | 33.42 | $33.40 | 1500 |
| 2025-10-30 | 33.41 | $33.38 | 4500 |
| 2025-10-29 | 33.40 | $33.44 | 7640 |
| 2025-10-28 | 33.37 | $33.51 | 11732 |
| 2025-10-27 | 33.33 | $33.45 | 1300 |
| 2025-10-24 | 33.29 | $33.37 | 2004 |
| 2025-10-23 | 33.26 | $33.30 | 1394 |
| 2025-10-22 | 33.23 | $33.27 | 1400 |
| 2025-10-21 | 33.22 | $33.28 | 11500 |
| 2025-10-20 | 33.19 | $33.28 | 30200 |
| 2025-10-17 | 33.16 | $33.13 | 34300 |
| 2025-10-16 | 33.16 | $33.02 | 30500 |
| 2025-10-15 | 33.18 | $33.11 | 6400 |
| 2025-10-14 | 33.18 | $33.09 | 8737 |
| 2025-10-13 | 33.18 | $33.04 | 2400 |
| 2025-10-10 | 33.20 | $32.93 | 1338 |
| 2025-10-09 | 33.24 | $33.19 | 1518 |
| 2025-10-08 | 33.23 | $33.22 | 5118 |
| 2025-10-07 | 33.22 | $33.17 | 4700 |
| 2025-10-06 | 33.21 | $33.21 | 3300 |
| 2025-10-03 | 33.19 | $33.19 | 1200 |
| 2025-10-02 | 33.17 | $33.18 | 1300 |
| 2025-10-01 | 33.15 | $33.17 | 9300 |
| 2025-09-30 | 33.13 | $33.14 | 4020 |
| 2025-09-29 | 33.11 | $33.10 | 1100 |
| 2025-09-26 | 33.09 | $33.06 | 7246 |
| 2025-09-25 | 33.08 | $32.99 | 4400 |
| 2025-09-24 | 33.08 | $33.02 | 13232 |
| 2025-09-23 | 33.07 | $33.02 | 4800 |
| 2025-09-22 | 33.06 | $33.08 | 14400 |
| 2025-09-19 | 33.03 | $33.06 | 6945 |
| 2025-09-18 | 33.01 | $33.00 | 6945 |
| 2025-09-17 | 32.99 | $32.99 | 6200 |
| 2025-09-16 | 32.96 | $32.98 | 15600 |
| 2025-09-15 | 32.94 | $33.00 | 10336 |
| 2025-09-12 | 32.91 | $32.95 | 5469 |
| 2025-09-11 | 32.88 | $32.98 | 5500 |
| 2025-09-10 | 32.83 | $32.87 | 8443 |
| 2025-09-09 | 32.81 | $32.83 | 14742 |
| 2025-09-08 | 32.79 | $32.78 | 1600 |
| 2025-09-05 | 32.77 | $32.75 | 2000 |
| 2025-09-04 | 32.76 | $32.78 | 1921 |
| 2025-09-03 | 32.73 | $32.66 | 1700 |
| 2025-09-02 | 32.73 | $32.60 | 16711 |
| 2025-08-29 | 32.74 | $32.67 | 16446 |
| 2025-08-28 | 32.74 | $32.77 | 600 |
| 2025-08-27 | 32.71 | $32.73 | 500 |
| 2025-08-26 | 32.68 | $32.68 | 3200 |
| 2025-08-25 | 32.66 | $32.65 | 1608 |
| 2025-08-22 | 32.65 | $32.68 | 2400 |
| 2025-08-21 | 32.62 | $32.47 | 6423 |
| 2025-08-20 | 32.63 | $32.54 | 820 |
| 2025-08-19 | 32.63 | $32.54 | 937 |
| 2025-08-18 | 32.62 | $32.62 | 1808 |
| 2025-08-15 | 32.60 | $32.61 | 2124 |
| 2025-08-14 | 32.57 | $32.64 | 1600 |
| 2025-08-13 | 32.53 | $32.61 | 3226 |
| 2025-08-12 | 32.50 | $32.58 | 1700 |
| 2025-08-11 | 32.46 | $32.44 | 1422 |
| 2025-08-08 | 32.44 | $32.44 | 815 |
| 2025-08-07 | 32.42 | $32.34 | 1229 |
| 2025-08-06 | 32.41 | $32.36 | 5739 |
| 2025-08-05 | 32.40 | $32.27 | 2512 |
| 2025-08-04 | 32.41 | $32.33 | 5200 |
| 2025-08-01 | 32.40 | $32.09 | 6700 |
| 2025-07-31 | 32.44 | $32.32 | 4900 |
| 2025-07-30 | 32.44 | $32.35 | 36000 |
| 2025-07-29 | 32.43 | $32.39 | 800 |
| 2025-07-28 | 32.40 | $32.42 | 400 |
| 2025-07-25 | 32.37 | $32.41 | 9900 |
| 2025-07-24 | 32.33 | $32.34 | 1421 |
| 2025-07-23 | 32.30 | $32.31 | 2532 |
| 2025-07-22 | 32.26 | $32.22 | 2532 |
| 2025-07-21 | 32.24 | $32.20 | 1727 |
| 2025-07-18 | 32.22 | $32.17 | 4537 |
| 2025-07-17 | 32.20 | $32.18 | 500 |
| 2025-07-16 | 32.17 | $32.08 | 813 |
| 2025-07-15 | 32.16 | $32.08 | 1702 |
| 2025-07-14 | 32.14 | $32.07 | 6000 |
| 2025-07-11 | 32.13 | $32.08 | 332 |
| 2025-07-10 | 32.10 | $32.10 | 1600 |
| 2025-07-09 | 32.07 | $32.09 | 1800 |
| 2025-07-08 | 32.03 | $32.00 | 10537 |
| 2025-07-07 | 32.00 | $31.99 | 2600 |
| 2025-07-03 | 31.96 | $32.10 | 1221 |
| 2025-07-02 | 31.90 | $31.99 | 2400 |
| 2025-07-01 | 31.85 | $31.93 | 11600 |
| 2025-06-30 | 31.80 | $31.95 | 2047 |
| 2025-06-27 | 31.74 | $31.87 | 22900 |
| 2025-06-26 | 31.68 | $31.80 | 7214 |
| 2025-06-25 | 31.62 | $31.69 | 14722 |
| 2025-06-24 | 31.58 | $31.67 | 7524 |
| 2025-06-23 | 31.54 | $31.52 | 15642 |
| 2025-06-20 | 31.51 | $31.36 | 1800 |
| 2025-06-18 | 31.52 | $31.37 | 2400 |
| 2025-06-17 | 31.52 | $31.36 | 12800 |
| 2025-06-16 | 31.53 | $31.46 | 11910 |
| 2025-06-13 | 31.51 | $31.32 | 4200 |
| 2025-06-12 | 31.52 | $31.52 | 2338 |
| 2025-06-11 | 31.49 | $31.46 | 4040 |
| 2025-06-10 | 31.46 | $31.46 | 13549 |
| 2025-06-09 | 31.43 | $31.44 | 2800 |
| 2025-06-06 | 31.39 | $31.43 | 3737 |
| 2025-06-05 | 31.35 | $31.26 | 10500 |
| 2025-06-04 | 31.34 | $31.35 | 14392 |
| 2025-06-03 | 31.30 | $31.34 | 14400 |
| 2025-06-02 | 31.26 | $31.23 | 25400 |
| 2025-05-30 | 31.23 | $31.16 | 4720 |
| 2025-05-29 | 31.21 | $31.17 | 11623 |
| 2025-05-28 | 31.18 | $31.12 | 6700 |
| 2025-05-27 | 31.16 | $31.20 | 4519 |
| 2025-05-23 | 31.11 | $30.92 | 3000 |
| 2025-05-22 | 31.12 | $30.99 | 5400 |
| 2025-05-21 | 31.11 | $31.00 | 16000 |
| 2025-05-20 | 31.09 | $31.22 | 12600 |
| 2025-05-19 | 31.02 | $31.28 | 8800 |
| 2025-05-16 | 30.93 | $31.25 | 14800 |
| 2025-05-15 | 30.83 | $31.17 | 7630 |
| 2025-05-14 | 30.72 | $31.11 | 12700 |
| 2025-05-13 | 30.61 | $31.09 | 16200 |
| 2025-05-12 | 30.48 | $30.93 | 4439 |
| 2025-05-09 | 30.37 | $30.55 | 1617 |
| 2025-05-08 | 30.32 | $30.60 | 7700 |
| 2025-05-07 | 30.25 | $30.44 | 1422 |
| 2025-05-06 | 30.20 | $30.41 | 5005 |
| 2025-05-05 | 30.15 | $30.50 | 300 |
| 2025-05-02 | 30.07 | $30.58 | 9400 |
| 2025-05-01 | 29.96 | $30.33 | 9300 |
| 2025-04-30 | 29.88 | $30.28 | 2100 |
| 2025-04-29 | 29.81 | $30.27 | 2100 |
| 2025-04-28 | 29.73 | $30.22 | 10500 |
| 2025-04-25 | 29.64 | $30.20 | 500 |
| 2025-04-24 | 29.55 | $30.10 | 800 |
| 2025-04-23 | 29.46 | $29.84 | 600 |
| 2025-04-22 | 29.41 | $29.61 | 600 |
| 2025-04-21 | 29.41 | $29.26 | 5449 |
| 2025-04-17 | 29.49 | $29.56 | 3600 |
| 2025-04-16 | 29.52 | $29.51 | 3800 |
| 2025-04-15 | 29.56 | $29.85 | 3931 |
| 2025-04-14 | 29.54 | $29.81 | 5400 |
| 2025-04-11 | 29.53 | $29.70 | 9400 |
| 2025-04-10 | 29.54 | $29.43 | 15109 |
| 2025-04-09 | 29.61 | $29.94 | 6600 |
| 2025-04-08 | 29.59 | $28.69 | 10937 |
| 2025-04-07 | 29.83 | $28.96 | 48700 |
| 2025-04-04 | 30.06 | $29.02 | 50803 |
| 2025-04-03 | 30.31 | $29.86 | 1500 |
| 2025-04-02 | 30.43 | $30.54 | 2900 |
| 2025-04-01 | 30.42 | $30.46 | 7400 |
| 2025-03-31 | 30.43 | $30.39 | 1333 |
| 2025-03-28 | 30.45 | $30.32 | 600 |
| 2025-03-27 | 30.50 | $30.53 | 13100 |
| 2025-03-26 | 30.50 | $30.63 | 1100 |
| 2025-03-25 | 30.49 | $30.80 | 11232 |
| 2025-03-24 | 30.45 | $30.79 | 48629 |
| 2025-03-21 | 30.40 | $30.54 | 8137 |
| 2025-03-20 | 30.39 | $30.51 | 4400 |
| 2025-03-19 | 30.39 | $30.54 | 6726 |
| 2025-03-18 | 30.39 | $30.39 | 25100 |
| 2025-03-17 | 30.42 | $30.55 | 10300 |
| 2025-03-14 | 30.42 | $30.45 | 17600 |
| 2025-03-13 | 30.45 | $30.15 | 45800 |
| 2025-03-12 | 30.54 | $30.27 | 9629 |
| 2025-03-11 | 30.63 | $30.18 | 10248 |
| 2025-03-10 | 30.75 | $30.29 | 5226 |
| 2025-03-07 | 30.86 | $30.67 | 6200 |
| 2025-03-06 | 30.92 | $30.63 | 15600 |
| 2025-03-05 | 30.99 | $30.83 | 7000 |
| 2025-03-04 | 31.04 | $30.68 | 10126 |
| 2025-03-03 | 31.12 | $30.82 | 10329 |
| 2025-02-28 | 31.19 | $31.12 | 35500 |
| 2025-02-27 | 31.20 | $30.88 | 129700 |
| 2025-02-26 | 31.27 | $31.10 | 16804 |
| 2025-02-25 | 31.30 | $31.09 | 37530 |
| 2025-02-24 | 31.34 | $31.14 | 26209 |
| 2025-02-21 | 31.38 | $31.20 | 10000 |
| 2025-02-20 | 31.40 | $31.40 | 27933 |
| 2025-02-19 | 31.39 | $31.47 | 24500 |
| 2025-02-18 | 31.36 | $31.40 | 44200 |
| 2025-02-14 | 31.34 | $31.41 | 33500 |
| 2025-02-13 | 31.32 | $31.38 | 12702 |
| 2025-02-12 | 31.29 | $31.25 | 29100 |
| 2025-02-11 | 31.29 | $31.31 | 126500 |
| 2025-02-10 | 31.28 | $31.29 | 35409 |
| 2025-02-07 | 31.26 | $31.22 | 23400 |
| 2025-02-06 | 31.26 | $31.35 | 106200 |
| 2025-02-05 | 31.23 | $31.28 | 67616 |
| 2025-02-04 | 31.21 | $31.24 | 126800 |
| 2025-02-03 | 31.20 | $31.13 | 256700 |
| 2025-01-31 | 31.20 | $31.21 | 384439 |
| 2025-01-30 | 31.19 | $31.17 | 6500 |
| 2025-01-29 | 31.19 | $31.21 | 70900 |
| 2025-01-28 | 31.18 | $31.18 | 51000 |
| 2025-01-27 | 31.17 | $31.17 | 16542 |
| 2025-01-24 | 31.16 | $31.16 | 23100 |
| 2025-01-23 | 31.15 | $31.15 | 7900 |
| 2025-01-22 | 31.14 | $31.14 | 11633 |
| 2025-01-21 | 31.13 | $31.15 | 5726 |
| 2025-01-17 | 31.11 | $31.10 | 2108 |
| 2025-01-16 | 31.11 | $31.13 | 2600 |
| 2025-01-15 | 31.10 | $31.13 | 3004 |
| 2025-01-14 | 31.08 | $31.07 | 10135 |
| 2025-01-13 | 31.07 | $31.09 | 3208 |
| 2025-01-10 | 31.06 | $31.04 | 24602 |
| 2025-01-08 | 31.06 | $31.04 | 3044 |
| 2025-01-07 | 31.05 | $31.05 | 3305 |
| 2025-01-06 | 31.04 | $31.06 | 28500 |
| 2025-01-03 | 31.03 | $31.06 | 3930 |
| 2025-01-02 | 31.02 | $31.02 | 10105 |
| 2024-12-31 | 31.01 | $30.98 | 32100 |
| 2024-12-30 | 31.00 | $31.00 | 10332 |
| 2024-12-27 | 31.00 | $30.98 | 7000 |
| 2024-12-26 | 30.99 | $31.01 | 2100 |
| 2024-12-24 | 30.98 | $31.00 | 2111 |
| 2024-12-23 | 30.97 | $30.97 | 2312 |
| 2024-12-20 | 30.96 | $30.92 | 600 |
| 2024-12-19 | 30.96 | $30.85 | 700 |
| 2024-12-18 | 30.97 | $30.87 | 15100 |
| 2024-12-17 | 30.98 | $30.93 | 1200 |
| 2024-12-16 | 30.98 | $30.96 | 1930 |
| 2024-12-13 | 30.98 | $30.96 | 300 |
| 2024-12-12 | 30.97 | $30.95 | 4300 |
| 2024-12-11 | 30.96 | $30.93 | 3647 |
| 2024-12-10 | 30.95 | $30.93 | 1500 |
| 2024-12-09 | 30.95 | $30.92 | 5437 |
| 2024-12-06 | 30.94 | $30.94 | 20900 |
| 2024-12-05 | 30.93 | $30.92 | 1700 |
| 2024-12-04 | 30.92 | $30.92 | 40200 |
| 2024-12-03 | 30.90 | $30.90 | 113849 |
| 2024-12-02 | 30.89 | $30.89 | 12400 |
| 2024-11-29 | 30.88 | $30.89 | 800 |
| 2024-11-27 | 30.86 | $30.86 | 300 |
| 2024-11-26 | 30.85 | $30.86 | 3000 |
| 2024-11-25 | 30.83 | $30.84 | 4540 |
| 2024-11-22 | 30.82 | $30.82 | 1700 |
| 2024-11-21 | 30.80 | $30.78 | 1215 |
| 2024-11-20 | 30.79 | $30.73 | 1636 |
| 2024-11-19 | 30.80 | $30.78 | 15135 |
| 2024-11-18 | 30.78 | $30.77 | 328 |
| 2024-11-15 | 30.77 | $30.75 | 2933 |
| 2024-11-14 | 30.77 | $30.76 | 6100 |
| 2024-11-13 | 30.75 | $30.79 | 8800 |
| 2024-11-12 | 30.73 | $30.78 | 632 |
| 2024-11-11 | 30.71 | $30.78 | 3400 |
| 2024-11-08 | 30.68 | $30.78 | 6900 |
| 2024-11-07 | 30.64 | $30.75 | 6800 |
| 2024-11-06 | 30.61 | $30.71 | 15200 |
| 2024-11-05 | 30.58 | $30.56 | 500 |
| 2024-11-04 | 30.57 | $30.50 | 3100 |
| 2024-11-01 | 30.58 | $30.50 | 12500 |
| 2024-10-31 | 30.59 | $30.46 | 1537 |
| 2024-10-30 | 30.60 | $30.56 | 900 |
| 2024-10-29 | 30.60 | $30.55 | 9937 |
| 2024-10-28 | 30.60 | $30.58 | 1300 |
| 2024-10-25 | 30.59 | $30.55 | 200 |
| 2024-10-24 | 30.58 | $30.56 | 2200 |
| 2024-10-23 | 30.57 | $30.54 | 1841 |
| 2024-10-22 | 30.56 | $30.57 | 525 |
| 2024-10-21 | 30.55 | $30.56 | 9020 |
| 2024-10-18 | 30.53 | $30.56 | 100 |
| 2024-10-17 | 30.51 | $30.52 | 4742 |
| 2024-10-16 | 30.49 | $30.50 | 8200 |
| 2024-10-15 | 30.48 | $30.48 | 2100 |
| 2024-10-14 | 30.47 | $30.51 | 100 |
| 2024-10-11 | 30.44 | $30.46 | 4100 |
| 2024-10-10 | 30.43 | $30.42 | 934 |
| 2024-10-09 | 30.41 | $30.42 | 6900 |
| 2024-10-08 | 30.40 | $30.38 | 3201 |
| 2024-10-07 | 30.39 | $30.31 | 1617 |
| 2024-10-04 | 30.39 | $30.38 | 2400 |
| 2024-10-03 | 30.38 | $30.30 | 14712 |
| 2024-10-02 | 30.39 | $30.33 | 4444 |
| 2024-10-01 | 30.38 | $30.32 | 4128 |
| 2024-09-30 | 30.38 | $30.36 | 11126 |
| 2024-09-27 | 30.37 | $30.37 | 9000 |
| 2024-09-26 | 30.35 | $30.37 | 4500 |
| 2024-09-25 | 30.33 | $30.36 | 2300 |
| 2024-09-24 | 30.31 | $30.36 | 439 |
| 2024-09-23 | 30.28 | $30.35 | 233 |
| 2024-09-20 | 30.25 | $30.32 | 100 |
| 2024-09-19 | 30.22 | $30.34 | 2600 |
| 2024-09-18 | 30.18 | $30.22 | 2924 |
| 2024-09-17 | 30.16 | $30.21 | 5900 |
| 2024-09-16 | 30.14 | $30.21 | 240 |
| 2024-09-13 | 30.12 | $30.20 | 3028 |
| 2024-09-12 | 30.09 | $30.15 | 3618 |
| 2024-09-11 | 30.06 | $30.09 | 1000 |
| 2024-09-10 | 30.05 | $30.01 | 523 |
| 2024-09-09 | 30.05 | $29.96 | 1400 |
| 2024-09-06 | 30.05 | $29.84 | 900 |
| 2024-09-05 | 30.09 | $29.98 | 2200 |
| 2024-09-04 | 30.10 | $29.99 | 300 |
| 2024-09-03 | 30.11 | $29.98 | 3500 |
| 2024-08-30 | 30.12 | $30.19 | 2830 |
| 2024-08-29 | 30.09 | $30.10 | 1131 |
| 2024-08-28 | 30.07 | $30.09 | 58402 |
| 2024-08-27 | 30.05 | $30.12 | 6100 |
| 2024-08-26 | 30.01 | $30.11 | 19014 |
| 2024-08-23 | 29.98 | $30.12 | 2720 |
| 2024-08-22 | 29.94 | $30.01 | 743 |
| 2024-08-21 | 29.91 | $30.06 | 4800 |
| 2024-08-20 | 29.86 | $30.06 | 6616 |
| 2024-08-19 | 29.81 | $30.08 | 18300 |
| 2024-08-16 | 29.75 | $30.00 | 344 |
| 2024-08-15 | 29.69 | $29.98 | 1700 |
| 2024-08-14 | 29.63 | $29.84 | 5600 |
| 2024-08-13 | 29.59 | $29.80 | 4000 |
| 2024-08-12 | 29.54 | $29.63 | 2134 |
| 2024-08-09 | 29.53 | $29.62 | 2900 |
| 2024-08-08 | 29.52 | $29.49 | 3512 |
| 2024-08-07 | 29.54 | $29.28 | 1900 |
| 2024-08-06 | 29.60 | $29.38 | 1323 |
| 2024-08-05 | 29.65 | $29.09 | 12004 |
| 2024-08-02 | 29.77 | $29.51 | 28000 |
| 2024-08-01 | 29.82 | $29.72 | 4112 |
| 2024-07-31 | 29.83 | $29.84 | 2400 |
| 2024-07-30 | 29.82 | $29.73 | 1337 |
| 2024-07-29 | 29.83 | $29.77 | 169500 |
| 2024-07-26 | 29.84 | $29.74 | 12300 |
| 2024-07-25 | 29.85 | $29.64 | 3528 |
| 2024-07-24 | 29.88 | $29.67 | 4500 |
| 2024-07-23 | 29.91 | $29.83 | 2200 |
| 2024-07-22 | 29.92 | $29.87 | 100906 |
| 2024-07-19 | 29.91 | $29.77 | 1839 |
| 2024-07-18 | 29.92 | $29.81 | 1542 |
| 2024-07-17 | 29.93 | $29.84 | 18481 |
| 2024-07-16 | 29.93 | $29.95 | 5957 |
| 2024-07-15 | 29.90 | $29.89 | 3192 |
| 2024-07-12 | 29.89 | $29.90 | 2293 |
| 2024-07-11 | 29.86 | $29.85 | 4134 |
| 2024-07-10 | 29.85 | $29.89 | 1352 |
| 2024-07-09 | 29.82 | $29.83 | 1948 |
| 2024-07-08 | 29.80 | $29.83 | 2038 |
| 2024-07-05 | 29.77 | $29.81 | 15347 |
| 2024-07-03 | 29.74 | $29.76 | 775 |
| 2024-07-02 | 29.72 | $29.73 | 1420 |
| 2024-07-01 | 29.70 | $29.68 | 3156 |
| 2024-06-28 | 29.69 | $29.63 | 1.4M |
| 2024-06-27 | 29.68 | $29.66 | 8816 |
| 2024-06-26 | 29.66 | $29.65 | 5161 |
| 2024-06-25 | 29.65 | $29.63 | 7621 |
| 2024-06-24 | 29.63 | $29.55 | 120798 |
| 2024-06-21 | 29.63 | $29.61 | 7213 |
| 2024-06-20 | 29.61 | $29.59 | 14656 |
| 2024-06-18 | 29.59 | $29.64 | 7768 |
| 2024-06-17 | 29.56 | $29.62 | 7549 |
| 2024-06-14 | 29.53 | $29.55 | 7781 |
| 2024-06-13 | 29.50 | $29.53 | 5980 |
| 2024-06-12 | 29.48 | $29.55 | 20382 |
| 2024-06-11 | 29.45 | $29.44 | 6240 |
| 2024-06-10 | 29.43 | $29.44 | 5307 |
| 2024-06-07 | 29.41 | $29.42 | 8045 |
| 2024-06-06 | 29.38 | $29.43 | 3.1M |
| 2024-06-05 | 29.36 | $29.41 | 21191 |
| 2024-06-04 | 29.33 | $29.32 | 12149 |
| 2024-06-03 | 29.31 | $29.29 | 23022 |
| 2024-05-31 | 29.30 | $29.27 | 36986 |
| 2024-05-30 | 29.29 | $29.17 | 13782 |
| 2024-05-29 | 29.29 | $29.22 | 33497 |
| 2024-05-28 | 29.29 | $29.29 | 10384 |
| 2024-05-24 | 29.27 | $29.28 | 11812 |
| 2024-05-23 | 29.25 | $29.20 | 16007 |
| 2024-05-22 | 29.24 | $29.26 | 8338 |
| 2024-05-21 | 29.21 | $29.29 | 55288 |
| 2024-05-20 | 29.17 | $29.26 | 15386 |
| 2024-05-17 | 29.14 | $29.25 | 14147 |
| 2024-05-16 | 29.09 | $29.28 | 70627 |
| 2024-05-15 | 29.04 | $29.26 | 22532 |
| 2024-05-14 | 28.98 | $29.12 | 13421 |
| 2024-05-13 | 28.93 | $29.07 | 38747 |
| 2024-05-10 | 28.89 | $29.05 | 14068 |
| 2024-05-09 | 28.85 | $29.03 | 14246 |
| 2024-05-08 | 28.81 | $28.95 | 9505 |
| 2024-05-07 | 28.77 | $28.96 | 10952 |
| 2024-05-06 | 28.73 | $28.96 | 12064 |
| 2024-05-03 | 28.67 | $28.84 | 12553 |
| 2024-05-02 | 28.64 | $28.67 | 11254 |
| 2024-05-01 | 28.64 | $28.60 | 17211 |
| 2024-04-30 | 28.65 | $28.61 | 12083 |
| 2024-04-29 | 28.66 | $28.76 | 22192 |
| 2024-04-26 | 28.64 | $28.75 | 11166 |
| 2024-04-25 | 28.61 | $28.62 | 12531 |
| 2024-04-24 | 28.62 | $28.69 | 18882 |
| 2024-04-23 | 28.61 | $28.67 | 128440 |
| 2024-04-22 | 28.60 | $28.52 | 16985 |
| 2024-04-19 | 28.62 | $28.40 | 114413 |
| 2024-04-18 | 28.67 | $28.46 | 17905 |
| 2024-04-17 | 28.72 | $28.49 | 16006 |
| 2024-04-16 | 28.77 | $28.53 | 16885 |
| 2024-04-15 | 28.82 | $28.57 | 7164 |
| 2024-04-12 | 28.87 | $28.69 | 12988 |
| 2024-04-11 | 28.89 | $28.84 | 11119 |
| 2024-04-10 | 28.90 | $28.79 | 34912 |
| 2024-04-09 | 28.91 | $28.85 | 21662 |
| 2024-04-08 | 28.91 | $28.85 | 16488 |
| 2024-04-05 | 28.91 | $28.84 | 25220 |
| 2024-04-04 | 28.91 | $28.73 | 22166 |
| 2024-04-03 | 28.94 | $28.83 | 33070 |
| 2024-04-02 | 28.94 | $28.82 | 32706 |
| 2024-04-01 | 28.95 | $28.91 | 29272 |
| 2024-03-28 | 28.94 | $28.96 | 83573 |
| 2024-03-27 | 28.92 | $28.93 | 25808 |
| 2024-03-26 | 28.90 | $28.87 | 21754 |
| 2024-03-25 | 28.89 | $28.88 | 11238 |
| 2024-03-22 | 28.87 | $28.93 | 25145 |
| 2024-03-21 | 28.84 | $28.91 | 17055 |
| 2024-03-20 | 28.81 | $28.85 | 24642 |
| 2024-03-19 | 28.78 | $28.78 | 20138 |
| 2024-03-18 | 28.77 | $28.72 | 10569 |
| 2024-03-15 | 28.76 | $28.67 | 25666 |
| 2024-03-14 | 28.76 | $28.72 | 23328 |
| 2024-03-13 | 28.75 | $28.71 | 141424 |
| 2024-03-12 | 28.74 | $28.77 | 33895 |
| 2024-03-11 | 28.71 | $28.67 | 19087 |
| 2024-03-08 | 28.70 | $28.68 | 14967 |
| 2024-03-07 | 28.69 | $28.71 | 13625 |
| 2024-03-06 | 28.67 | $28.64 | 16747 |
| 2024-03-05 | 28.65 | $28.59 | 18584 |
| 2024-03-04 | 28.65 | $28.64 | 26185 |
| 2024-03-01 | 28.63 | $28.68 | 25564 |
| 2024-02-29 | 28.60 | $28.57 | 24990 |
| 2024-02-28 | 28.58 | $28.51 | 66488 |
| 2024-02-27 | 28.58 | $28.57 | 30999 |
| 2024-02-26 | 28.56 | $28.51 | 87323 |
| 2024-02-23 | 28.54 | $28.61 | 130255 |
| 2024-02-22 | 28.51 | $28.60 | 63346 |
| 2024-02-21 | 28.47 | $28.40 | 28583 |
| 2024-02-20 | 28.46 | $28.37 | 42432 |
| 2024-02-16 | 28.46 | $28.43 | 118796 |
| 2024-02-15 | 28.45 | $28.47 | 80282 |
| 2024-02-14 | 28.42 | $28.39 | 81793 |
| 2024-02-13 | 28.40 | $28.27 | 118899 |
| 2024-02-12 | 28.41 | $28.46 | 4.1M |
| 2024-02-09 | 28.38 | $28.47 | 50304 |
| 2024-02-08 | 28.33 | $28.42 | 277473 |
| 2024-02-07 | 28.29 | $28.42 | 58025 |
| 2024-02-06 | 28.25 | $28.29 | 71113 |
| 2024-02-05 | 28.22 | $28.28 | 35317 |
| 2024-02-02 | 28.19 | $28.33 | 141007 |
| 2024-02-01 | 28.14 | $28.23 | 595233 |
| 2024-01-31 | 28.10 | $28.05 | 404946 |
| 2024-01-30 | 28.09 | $28.06 | 18998 |
| 2024-01-29 | 28.09 | $28.07 | 28594 |
| 2024-01-26 | 28.07 | $28.04 | 6487 |
| 2024-01-25 | 28.06 | $28.00 | 3126 |
| 2024-01-24 | 28.06 | $28.00 | 5769 |
| 2024-01-23 | 28.05 | $28.02 | 414 |
| 2024-01-22 | 28.04 | $28.01 | 7580 |
| 2024-01-19 | 28.03 | $27.96 | 838 |
| 2024-01-18 | 28.02 | $27.94 | 27873 |
| 2024-01-17 | 28.02 | $27.90 | 616 |
| 2024-01-16 | 28.03 | $27.91 | 5844 |
| 2024-01-12 | 28.03 | $27.96 | 13165 |
| 2024-01-11 | 28.02 | $27.94 | 2826 |
| 2024-01-10 | 28.01 | $27.97 | 9044 |
| 2024-01-09 | 28.00 | $27.92 | 5586 |
| 2024-01-08 | 27.99 | $27.95 | 3409 |
| 2024-01-05 | 27.97 | $27.86 | 1247 |
| 2024-01-04 | 27.97 | $27.80 | 8957 |
| 2024-01-03 | 27.97 | $27.88 | 4912 |
| 2024-01-02 | 27.96 | $27.87 | 4656 |
| 2023-12-29 | 27.95 | $27.86 | 27868 |
| 2023-12-28 | 27.94 | $27.88 | 1653 |
| 2023-12-27 | 27.91 | $27.87 | 6174 |
| 2023-12-26 | 27.89 | $27.84 | 1109 |
| 2023-12-22 | 27.87 | $27.81 | 7799 |
| 2023-12-21 | 27.84 | $27.76 | 14341 |
| 2023-12-20 | 27.83 | $27.74 | 11182 |
| 2023-12-19 | 27.81 | $27.81 | 6882 |
| 2023-12-18 | 27.77 | $27.78 | 4092 |
| 2023-12-15 | 27.73 | $27.74 | 5072 |
| 2023-12-14 | 27.69 | $27.75 | 24732 |
| 2023-12-13 | 27.64 | $27.72 | 8025 |
| 2023-12-12 | 27.59 | $27.62 | 2155 |
| 2023-12-11 | 27.55 | $27.56 | 119 |
| 2023-12-08 | 27.51 | $27.51 | 1770 |
| 2023-12-07 | 27.47 | $27.43 | 398 |
| 2023-12-06 | 27.45 | $27.30 | 1467 |
| 2023-12-05 | 27.45 | $27.37 | 17949 |
| 2023-12-04 | 27.42 | $27.38 | 111054 |
| 2023-12-01 | 27.40 | $27.44 | 2500 |
| 2023-11-30 | 27.35 | $27.34 | 9500 |
| 2023-11-29 | 27.31 | $27.32 | 5200 |
| 2023-11-28 | 27.27 | $27.31 | 1600 |
| 2023-11-27 | 27.22 | $27.31 | 1000 |
| 2023-11-24 | 27.17 | $27.31 | 200 |
| 2023-11-22 | 27.10 | $27.29 | 8300 |
| 2023-11-21 | 27.03 | $27.23 | 3600 |
| 2023-11-20 | 26.95 | $27.26 | 1000 |
| 2023-11-17 | 26.86 | $27.12 | 1200 |
| 2023-11-16 | 26.77 | $27.11 | 37900 |
| 2023-11-15 | 26.68 | $27.07 | 400 |
| 2023-11-14 | 26.58 | $27.05 | 9300 |
| 2023-11-13 | 26.46 | $26.73 | 800 |
| 2023-11-10 | 26.39 | $26.76 | 1000 |
| 2023-11-09 | 26.31 | $26.46 | 13200 |
| 2023-11-08 | 26.27 | $26.62 | 11300 |
| 2023-11-07 | 26.20 | $26.59 | 2200 |
| 2023-11-06 | 26.12 | $26.54 | 9100 |
| 2023-11-03 | 26.03 | $26.53 | 2200 |
| 2023-11-02 | 25.94 | $26.33 | 2900 |
| 2023-11-01 | 25.87 | $26.03 | 2400 |
| 2023-10-31 | 25.86 | $25.89 | 1900 |
| 2023-10-30 | 25.87 | $25.76 | 3200 |
| 2023-10-27 | 25.92 | $25.57 | 2600 |
| 2023-10-26 | 26.01 | $25.66 | 155700 |
| 2023-10-25 | 26.10 | $25.85 | 300 |
| 2023-10-24 | 26.17 | $26.07 | 400 |
| 2023-10-23 | 26.20 | $25.98 | 1800 |
| 2023-10-20 | 26.26 | $26.01 | 3000 |
| 2023-10-19 | 26.32 | $26.21 | 1000 |
| 2023-10-18 | 26.35 | $26.33 | 100 |
| 2023-10-17 | 26.35 | $26.50 | 2500 |
| 2023-10-16 | 26.33 | $26.53 | 100 |
| 2023-10-13 | 26.29 | $26.36 | 3500 |
| 2023-10-12 | 26.28 | $26.40 | 3700 |
| 2023-10-11 | 26.26 | $26.49 | 800 |
| 2023-10-10 | 26.22 | $26.46 | 8600 |
| 2023-10-09 | 26.19 | $26.35 | 35200 |
| 2023-10-06 | 26.17 | $26.31 | 17600 |
| 2023-10-05 | 26.15 | $26.08 | 18700 |
| 2023-10-04 | 26.18 | $26.13 | 43800 |
| 2023-10-03 | 26.21 | $25.98 | 8300 |
| 2023-10-02 | 26.28 | $26.17 | 10900 |
| 2023-09-29 | 26.31 | $26.17 | 13500 |
| 2023-09-28 | 26.35 | $26.23 | 7000 |
| 2023-09-27 | 26.39 | $26.15 | 1600 |
| 2023-09-26 | 26.45 | $26.13 | 100 |
| 2023-09-25 | 26.52 | $26.33 | 5400 |
| 2023-09-22 | 26.57 | $26.29 | 2400 |
| 2023-09-21 | 26.63 | $26.32 | 1200 |
| 2023-09-20 | 26.69 | $26.56 | 900 |
| 2023-09-19 | 26.71 | $26.66 | 1400 |
| 2023-09-18 | 26.71 | $26.67 | 200 |
| 2023-09-15 | 26.72 | $26.67 | 2100 |
| 2023-09-14 | 26.72 | $26.81 | 1100 |
| 2023-09-13 | 26.69 | $26.70 | 3300 |
| 2023-09-12 | 26.68 | $26.68 | 1200 |
| 2023-09-11 | 26.67 | $26.74 | 6700 |
| 2023-09-08 | 26.65 | $26.65 | 100 |
| 2023-09-07 | 26.65 | $26.63 | 3400 |
| 2023-09-06 | 26.64 | $26.65 | 19200 |
| 2023-09-05 | 26.63 | $26.74 | 9200 |
| 2023-09-01 | 26.61 | $26.77 | 800 |
| 2023-08-31 | 26.57 | $26.72 | 2200 |
| 2023-08-30 | 26.53 | $26.73 | 17200 |
| 2023-08-29 | 26.49 | $26.69 | 100 |
| 2023-08-28 | 26.44 | $26.50 | 5800 |
| 2023-08-25 | 26.43 | $26.43 | 1900 |
| 2023-08-24 | 26.44 | $26.37 | 100 |
| 2023-08-23 | 26.46 | $26.50 | 4200 |
| 2023-08-22 | 26.45 | $26.35 | 1400 |
| 2023-08-21 | 26.47 | $26.35 | 12600 |
| 2023-08-18 | 26.50 | $26.32 | 5000 |
| 2023-08-17 | 26.54 | $26.29 | 15500 |
| 2023-08-16 | 26.59 | $26.42 | 3600 |
| 2023-08-15 | 26.62 | $26.46 | 1000 |
| 2023-08-14 | 26.65 | $26.57 | 2500 |
| 2023-08-11 | 26.65 | $26.56 | 400 |
| 2023-08-10 | 26.67 | $26.54 | 5600 |
| 2023-08-09 | 26.68 | $26.55 | 5200 |
| 2023-08-08 | 26.70 | $26.59 | 2000 |
| 2023-08-07 | 26.71 | $26.62 | 3000 |
| 2023-08-04 | 26.71 | $26.50 | 31100 |
| 2023-08-03 | 26.74 | $26.53 | 7200 |
| 2023-08-02 | 26.77 | $26.58 | 30200 |
| 2023-08-01 | 26.79 | $26.75 | 467000 |
| 2023-07-31 | 26.78 | $26.72 | 4400 |
| 2023-07-28 | 26.77 | $26.73 | 21900 |
| 2023-07-27 | 26.75 | $26.66 | 3800 |
| 2023-07-26 | 26.75 | $26.72 | 26600 |
| 2023-07-25 | 26.73 | $26.73 | 14500 |
| 2023-07-24 | 26.71 | $26.69 | 1900 |
| 2023-07-21 | 26.69 | $26.66 | 7400 |
| 2023-07-20 | 26.67 | $26.63 | 7200 |
| 2023-07-19 | 26.65 | $26.70 | 21400 |
| 2023-07-18 | 26.62 | $26.69 | 1000 |
| 2023-07-17 | 26.58 | $26.63 | 8000 |
| 2023-07-14 | 26.54 | $26.59 | 3100 |
| 2023-07-13 | 26.51 | $26.55 | 1500 |
| 2023-07-12 | 26.48 | $26.49 | 10500 |
| 2023-07-11 | 26.45 | $26.44 | 6200 |
| 2023-07-10 | 26.43 | $26.37 | 2600 |
| 2023-07-07 | 26.42 | $26.33 | 18300 |
| 2023-07-06 | 26.42 | $26.34 | 3000 |
| 2023-07-05 | 26.41 | $26.39 | 14200 |
| 2023-07-03 | 26.39 | $26.45 | 5700 |
| 2023-06-30 | 26.35 | $26.43 | 107300 |
| 2023-06-29 | 26.31 | $26.32 | 4800 |
| 2023-06-28 | 26.28 | $26.26 | 9300 |
| 2023-06-27 | 26.27 | $26.23 | 800 |
| 2023-06-26 | 26.25 | $26.14 | 4300 |
| 2023-06-23 | 26.25 | $26.16 | 400 |
| 2023-06-22 | 26.24 | $26.23 | 2300 |
| 2023-06-21 | 26.22 | $26.18 | 4500 |
| 2023-06-20 | 26.20 | $26.22 | 3300 |
| 2023-06-16 | 26.16 | $26.26 | 1900 |
| 2023-06-15 | 26.12 | $26.24 | 2000 |
| 2023-06-14 | 26.07 | $26.15 | 21100 |
| 2023-06-13 | 26.02 | $26.17 | 6800 |
| 2023-06-12 | 25.97 | $26.09 | 1800 |
| 2023-06-09 | 25.92 | $26.00 | 13600 |
| 2023-06-08 | 25.88 | $25.98 | 7700 |
| 2023-06-07 | 25.84 | $25.90 | 5400 |
| 2023-06-06 | 25.81 | $25.95 | 6400 |
| 2023-06-05 | 25.77 | $25.91 | 7800 |
| 2023-06-02 | 25.72 | $25.93 | 5700 |
| 2023-06-01 | 25.66 | $25.74 | 9900 |
| 2023-05-31 | 25.63 | $25.64 | 6100 |
| 2023-05-30 | 25.62 | $25.67 | 6000 |
| 2023-05-26 | 25.60 | $25.69 | 8700 |
| 2023-05-25 | 25.57 | $25.52 | 12600 |
| 2023-05-24 | 25.57 | $25.44 | 2900 |
| 2023-05-23 | 25.58 | $25.51 | 8200 |
| 2023-05-22 | 25.58 | $25.63 | 20200 |
| 2023-05-19 | 25.56 | $25.64 | 12200 |
| 2023-05-18 | 25.53 | $25.66 | 9000 |
| 2023-05-17 | 25.49 | $25.55 | 4000 |
| 2023-05-16 | 25.47 | $25.40 | 4700 |
| 2023-05-15 | 25.48 | $25.47 | 19200 |
| 2023-05-12 | 25.47 | $25.41 | 406100 |
| 2023-05-11 | 25.47 | $25.47 | 11200 |
| 2023-05-10 | 25.46 | $25.49 | 4800 |
| 2023-05-09 | 25.45 | $25.37 | 400 |
| 2023-05-08 | 25.45 | $25.45 | 500 |
| 2023-05-05 | 25.44 | $25.45 | 7300 |
| 2023-05-04 | 25.43 | $25.23 | 18900 |
| 2023-05-03 | 25.46 | $25.31 | 2000 |
| 2023-05-02 | 25.47 | $25.40 | 1200 |
| 2023-05-01 | 25.47 | $25.49 | 29700 |
| 2023-04-28 | 25.45 | $25.56 | 8400 |
| 2023-04-27 | 25.41 | $25.42 | 3600 |
| 2023-04-26 | 25.40 | $25.20 | 5700 |
| 2023-04-25 | 25.43 | $25.26 | 500 |
| 2023-04-24 | 25.44 | $25.45 | 24000 |
| 2023-04-21 | 25.42 | $25.39 | 18500 |
| 2023-04-20 | 25.41 | $25.37 | 4900 |
| 2023-04-19 | 25.40 | $25.42 | 2300 |
| 2023-04-18 | 25.38 | $25.43 | 2000 |
| 2023-04-17 | 25.35 | $25.41 | 100 |
| 2023-04-14 | 25.32 | $25.43 | 1400 |
| 2023-04-13 | 25.28 | $25.44 | 1700 |
| 2023-04-12 | 25.23 | $25.24 | 2200 |
| 2023-04-11 | 25.21 | $25.29 | 200 |
| 2023-04-10 | 25.18 | $25.26 | 2700 |
| 2023-04-06 | 25.15 | $25.33 | 7800 |
| 2023-04-05 | 25.09 | $25.25 | 6300 |
| 2023-04-04 | 25.05 | $25.22 | 2600 |
| 2023-04-03 | 25.00 | $25.27 | 2500 |
| 2023-03-31 | 24.94 | $25.23 | 4300 |
| 2023-03-30 | 24.88 | $25.12 | 3700 |
| 2023-03-29 | 24.82 | $25.09 | 22000 |
| 2023-03-28 | 24.77 | $24.87 | 7200 |
| 2023-03-27 | 24.75 | $24.92 | 2800 |
| 2023-03-24 | 24.73 | $24.87 | 6200 |
| 2023-03-23 | 24.70 | $24.76 | 15900 |
| 2023-03-22 | 24.70 | $24.71 | 18400 |
| 2023-03-21 | 24.71 | $24.95 | 16900 |
| 2023-03-20 | 24.67 | $24.81 | 3000 |
| 2023-03-17 | 24.65 | $24.71 | 600 |
| 2023-03-16 | 24.65 | $24.83 | 8800 |
| 2023-03-15 | 24.63 | $24.58 | 4000 |
| 2023-03-14 | 24.65 | $24.67 | 4500 |
| 2023-03-13 | 24.66 | $24.55 | 1500 |
| 2023-03-10 | 24.70 | $24.39 | 12800 |
| 2023-03-09 | 24.79 | $24.58 | 2600 |
| 2023-03-08 | 24.84 | $24.87 | 18100 |
| 2023-03-07 | 24.85 | $24.86 | 14900 |
| 2023-03-06 | 24.85 | $25.05 | 22300 |
| 2023-03-03 | 24.82 | $24.98 | 7300 |
| 2023-03-02 | 24.80 | $24.84 | 35400 |
| 2023-03-01 | 24.80 | $24.71 | 87600 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.71
2026-07-21
Close Price
$35.72
Vol: 1397
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.57
Average
30.24
Maximum
35.73
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 35.71 | $35.72 | 1397 |
| 2026-07-20 | 35.70 | $35.61 | 6200 |
| 2026-07-17 | 35.71 | $35.62 | 7630 |
| 2026-07-16 | 35.73 | $35.73 | 4018 |
| 2026-07-15 | 35.72 | $35.77 | 6034 |
| 2026-07-14 | 35.68 | $35.73 | 3700 |
| 2026-07-13 | 35.66 | $35.67 | 4349 |
| 2026-07-10 | 35.64 | $35.75 | 8400 |
| 2026-07-09 | 35.60 | $35.69 | 8915 |
| 2026-07-08 | 35.56 | $35.59 | 6200 |
| 2026-07-07 | 35.54 | $35.62 | 7502 |
| 2026-07-06 | 35.51 | $35.63 | 5300 |
| 2026-07-02 | 35.48 | $35.53 | 6800 |
| 2026-07-01 | 35.46 | $35.57 | 7900 |
| 2026-06-30 | 35.43 | $35.54 | 21545 |
| 2026-06-29 | 35.40 | $35.51 | 5000 |
| 2026-06-26 | 35.37 | $35.35 | 5800 |
| 2026-06-25 | 35.39 | $35.34 | 9226 |
| 2026-06-24 | 35.41 | $35.32 | 8600 |
| 2026-06-23 | 35.45 | $35.37 | 11800 |
| 2026-06-22 | 35.47 | $35.49 | 8008 |
| 2026-06-18 | 35.47 | $35.53 | 10915 |
| 2026-06-17 | 35.45 | $35.42 | 13800 |
| 2026-06-16 | 35.46 | $35.57 | 5048 |
| 2026-06-15 | 35.42 | $35.57 | 6000 |
| 2026-06-12 | 35.38 | $35.39 | 9509 |
| 2026-06-11 | 35.38 | $35.35 | 7200 |
| 2026-06-10 | 35.39 | $35.15 | 9000 |
| 2026-06-09 | 35.47 | $35.31 | 6203 |
| 2026-06-08 | 35.51 | $35.36 | 7200 |
| 2026-06-05 | 35.55 | $35.31 | 12100 |
| 2026-06-04 | 35.61 | $35.58 | 7305 |
| 2026-06-03 | 35.59 | $35.52 | 8100 |
| 2026-06-02 | 35.58 | $35.56 | 14000 |
| 2026-06-01 | 35.56 | $35.56 | 8901 |
| 2026-05-29 | 35.52 | $35.53 | 5400 |
| 2026-05-28 | 35.49 | $35.48 | 12500 |
| 2026-05-27 | 35.46 | $35.43 | 10438 |
| 2026-05-26 | 35.44 | $35.44 | 4300 |
| 2026-05-22 | 35.41 | $35.37 | 6139 |
| 2026-05-21 | 35.39 | $35.32 | 4000 |
| 2026-05-20 | 35.38 | $35.28 | 8300 |
| 2026-05-19 | 35.37 | $35.20 | 65429 |
| 2026-05-18 | 35.39 | $35.25 | 20000 |
| 2026-05-15 | 35.39 | $35.20 | 7033 |
| 2026-05-14 | 35.40 | $35.34 | 3701 |
| 2026-05-13 | 35.36 | $35.27 | 8949 |
| 2026-05-12 | 35.33 | $35.24 | 9644 |
| 2026-05-11 | 35.30 | $35.22 | 5938 |
| 2026-05-08 | 35.26 | $35.19 | 12100 |
| 2026-05-07 | 35.22 | $35.14 | 12203 |
| 2026-05-06 | 35.19 | $35.15 | 6918 |
| 2026-05-05 | 35.13 | $35.02 | 6700 |
| 2026-05-04 | 35.11 | $34.93 | 10300 |
| 2026-05-01 | 35.09 | $35.00 | 27936 |
| 2026-04-30 | 35.05 | $34.93 | 2.2M |
| 2026-04-29 | 35.02 | $34.81 | 3600 |
| 2026-04-28 | 35.01 | $34.83 | 212 |
| 2026-04-27 | 34.99 | $34.87 | 3809 |
| 2026-04-24 | 34.94 | $34.86 | 1800 |
| 2026-04-23 | 34.88 | $34.76 | 8300 |
| 2026-04-22 | 34.83 | $34.80 | 101600 |
| 2026-04-21 | 34.75 | $34.68 | 728 |
| 2026-04-20 | 34.69 | $34.74 | 5900 |
| 2026-04-17 | 34.59 | $34.79 | 6900 |
| 2026-04-16 | 34.45 | $34.62 | 2609 |
| 2026-04-15 | 34.33 | $34.60 | 5200 |
| 2026-04-14 | 34.18 | $34.48 | 4600 |
| 2026-04-13 | 34.03 | $34.35 | 3304 |
| 2026-04-10 | 33.90 | $34.20 | 2000 |
| 2026-04-09 | 33.77 | $34.22 | 9000 |
| 2026-04-08 | 33.62 | $34.10 | 15500 |
| 2026-04-07 | 33.47 | $33.68 | 3921 |
| 2026-04-06 | 33.42 | $33.72 | 2310 |
| 2026-04-02 | 33.35 | $33.66 | 27500 |
| 2026-04-01 | 33.29 | $33.65 | 6842 |
| 2026-03-31 | 33.22 | $33.48 | 6845 |
| 2026-03-30 | 33.19 | $33.03 | 2227 |
| 2026-03-27 | 33.30 | $33.10 | 2027 |
| 2026-03-26 | 33.42 | $33.35 | 7400 |
| 2026-03-25 | 33.49 | $33.64 | 1500 |
| 2026-03-24 | 33.48 | $33.52 | 12800 |
| 2026-03-23 | 33.52 | $33.55 | 18500 |
| 2026-03-20 | 33.56 | $33.35 | 2419 |
| 2026-03-19 | 33.67 | $33.62 | 10900 |
| 2026-03-18 | 33.73 | $33.66 | 9132 |
| 2026-03-17 | 33.79 | $33.87 | 500 |
| 2026-03-16 | 33.79 | $33.82 | 5200 |
| 2026-03-13 | 33.82 | $33.64 | 6113 |
| 2026-03-12 | 33.91 | $33.75 | 5031 |
| 2026-03-11 | 33.98 | $33.95 | 5500 |
| 2026-03-10 | 34.01 | $33.98 | 13317 |
| 2026-03-09 | 34.04 | $34.01 | 8300 |
| 2026-03-06 | 34.07 | $33.88 | 3440 |
| 2026-03-05 | 34.14 | $34.05 | 10600 |
| 2026-03-04 | 34.18 | $34.19 | 10198 |
| 2026-03-03 | 34.18 | $34.07 | 10201 |
| 2026-03-02 | 34.22 | $34.19 | 13800 |
| 2026-02-27 | 34.22 | $34.14 | 57400 |
| 2026-02-26 | 34.25 | $34.40 | 11111 |
| 2026-02-25 | 34.20 | $34.34 | 17800 |
| 2026-02-24 | 34.16 | $34.23 | 13536 |
| 2026-02-23 | 34.14 | $34.09 | 8746 |
| 2026-02-20 | 34.16 | $34.26 | 17300 |
| 2026-02-19 | 34.13 | $34.11 | 14300 |
| 2026-02-18 | 34.15 | $34.20 | 9900 |
| 2026-02-17 | 34.14 | $34.10 | 43400 |
| 2026-02-13 | 34.16 | $34.05 | 21436 |
| 2026-02-12 | 34.20 | $34.01 | 28400 |
| 2026-02-11 | 34.26 | $34.27 | 26640 |
| 2026-02-10 | 34.25 | $34.27 | 34640 |
| 2026-02-09 | 34.24 | $34.31 | 30000 |
| 2026-02-06 | 34.22 | $34.26 | 30900 |
| 2026-02-05 | 34.20 | $34.00 | 43000 |
| 2026-02-04 | 34.26 | $34.16 | 68100 |
| 2026-02-03 | 34.28 | $34.20 | 62700 |
| 2026-02-02 | 34.29 | $34.36 | 244700 |
| 2026-01-30 | 34.26 | $34.27 | 106117 |
| 2026-01-29 | 34.24 | $34.25 | 27700 |
| 2026-01-28 | 34.22 | $34.21 | 11500 |
| 2026-01-27 | 34.21 | $34.22 | 62500 |
| 2026-01-26 | 34.20 | $34.18 | 44841 |
| 2026-01-23 | 34.19 | $34.19 | 24204 |
| 2026-01-22 | 34.17 | $34.19 | 45923 |
| 2026-01-21 | 34.16 | $34.15 | 2700 |
| 2026-01-20 | 34.14 | $34.01 | 3345 |
| 2026-01-16 | 34.17 | $34.16 | 2600 |
| 2026-01-15 | 34.16 | $34.14 | 4400 |
| 2026-01-14 | 34.14 | $34.10 | 2624 |
| 2026-01-13 | 34.14 | $34.08 | 7428 |
| 2026-01-12 | 34.13 | $34.13 | 1500 |
| 2026-01-09 | 34.11 | $34.10 | 6500 |
| 2026-01-08 | 34.09 | $34.06 | 2215 |
| 2026-01-07 | 34.08 | $34.05 | 3002 |
| 2026-01-06 | 34.06 | $34.07 | 4223 |
| 2026-01-05 | 34.03 | $33.98 | 2600 |
| 2026-01-02 | 34.03 | $33.99 | 3700 |
| 2025-12-31 | 34.02 | $33.96 | 1132 |
| 2025-12-30 | 34.01 | $34.00 | 5349 |
| 2025-12-29 | 33.98 | $33.99 | 1200 |
| 2025-12-26 | 33.95 | $33.97 | 1500 |
| 2025-12-24 | 33.92 | $33.96 | 2300 |
| 2025-12-23 | 33.88 | $33.94 | 900 |
| 2025-12-22 | 33.84 | $33.90 | 339 |
| 2025-12-19 | 33.80 | $33.82 | 1700 |
| 2025-12-18 | 33.77 | $33.72 | 8942 |
| 2025-12-17 | 33.77 | $33.63 | 522 |
| 2025-12-16 | 33.79 | $33.73 | 1344 |
| 2025-12-15 | 33.79 | $33.74 | 3900 |
| 2025-12-12 | 33.77 | $33.74 | 4042 |
| 2025-12-11 | 33.76 | $33.79 | 3300 |
| 2025-12-10 | 33.72 | $33.74 | 2001 |
| 2025-12-09 | 33.69 | $33.68 | 4027 |
| 2025-12-08 | 33.67 | $33.67 | 1848 |
| 2025-12-05 | 33.64 | $33.72 | 1900 |
| 2025-12-04 | 33.60 | $33.68 | 5255 |
| 2025-12-03 | 33.55 | $33.65 | 5255 |
| 2025-12-02 | 33.50 | $33.60 | 5300 |
| 2025-12-01 | 33.45 | $33.58 | 8532 |
| 2025-11-28 | 33.40 | $33.60 | 837 |
| 2025-11-26 | 33.33 | $33.54 | 1800 |
| 2025-11-25 | 33.27 | $33.49 | 5500 |
| 2025-11-24 | 33.21 | $33.38 | 8700 |
| 2025-11-21 | 33.17 | $33.15 | 531 |
| 2025-11-20 | 33.19 | $33.01 | 1712 |
| 2025-11-19 | 33.26 | $33.20 | 4800 |
| 2025-11-18 | 33.29 | $33.15 | 542 |
| 2025-11-17 | 33.34 | $33.20 | 3300 |
| 2025-11-14 | 33.39 | $33.34 | 3143 |
| 2025-11-13 | 33.41 | $33.30 | 10500 |
| 2025-11-12 | 33.43 | $33.48 | 729 |
| 2025-11-11 | 33.41 | $33.46 | 500 |
| 2025-11-10 | 33.39 | $33.44 | 6500 |
| 2025-11-07 | 33.36 | $33.28 | 4442 |
| 2025-11-06 | 33.39 | $33.27 | 1002 |
| 2025-11-05 | 33.42 | $33.38 | 2829 |
| 2025-11-04 | 33.41 | $33.31 | 1218 |
| 2025-11-03 | 33.43 | $33.39 | 14500 |
| 2025-10-31 | 33.43 | $33.40 | 1500 |
| 2025-10-30 | 33.42 | $33.38 | 4500 |
| 2025-10-29 | 33.42 | $33.44 | 7640 |
| 2025-10-28 | 33.39 | $33.51 | 11732 |
| 2025-10-27 | 33.33 | $33.45 | 1300 |
| 2025-10-24 | 33.28 | $33.37 | 2004 |
| 2025-10-23 | 33.24 | $33.30 | 1394 |
| 2025-10-22 | 33.21 | $33.27 | 1400 |
| 2025-10-21 | 33.18 | $33.28 | 11500 |
| 2025-10-20 | 33.15 | $33.28 | 30200 |
| 2025-10-17 | 33.10 | $33.13 | 34300 |
| 2025-10-16 | 33.10 | $33.02 | 30500 |
| 2025-10-15 | 33.12 | $33.11 | 6400 |
| 2025-10-14 | 33.13 | $33.09 | 8737 |
| 2025-10-13 | 33.13 | $33.04 | 2400 |
| 2025-10-10 | 33.16 | $32.93 | 1338 |
| 2025-10-09 | 33.23 | $33.19 | 1518 |
| 2025-10-08 | 33.22 | $33.22 | 5118 |
| 2025-10-07 | 33.21 | $33.17 | 4700 |
| 2025-10-06 | 33.21 | $33.21 | 3300 |
| 2025-10-03 | 33.19 | $33.19 | 1200 |
| 2025-10-02 | 33.17 | $33.18 | 1300 |
| 2025-10-01 | 33.14 | $33.17 | 9300 |
| 2025-09-30 | 33.12 | $33.14 | 4020 |
| 2025-09-29 | 33.10 | $33.10 | 1100 |
| 2025-09-26 | 33.08 | $33.06 | 7246 |
| 2025-09-25 | 33.07 | $32.99 | 4400 |
| 2025-09-24 | 33.07 | $33.02 | 13232 |
| 2025-09-23 | 33.07 | $33.02 | 4800 |
| 2025-09-22 | 33.07 | $33.08 | 14400 |
| 2025-09-19 | 33.04 | $33.06 | 6945 |
| 2025-09-18 | 33.01 | $33.00 | 6945 |
| 2025-09-17 | 32.99 | $32.99 | 6200 |
| 2025-09-16 | 32.97 | $32.98 | 15600 |
| 2025-09-15 | 32.94 | $33.00 | 10336 |
| 2025-09-12 | 32.90 | $32.95 | 5469 |
| 2025-09-11 | 32.87 | $32.98 | 5500 |
| 2025-09-10 | 32.82 | $32.87 | 8443 |
| 2025-09-09 | 32.79 | $32.83 | 14742 |
| 2025-09-08 | 32.76 | $32.78 | 1600 |
| 2025-09-05 | 32.74 | $32.75 | 2000 |
| 2025-09-04 | 32.73 | $32.78 | 1921 |
| 2025-09-03 | 32.70 | $32.66 | 1700 |
| 2025-09-02 | 32.70 | $32.60 | 16711 |
| 2025-08-29 | 32.72 | $32.67 | 16446 |
| 2025-08-28 | 32.72 | $32.77 | 600 |
| 2025-08-27 | 32.68 | $32.73 | 500 |
| 2025-08-26 | 32.65 | $32.68 | 3200 |
| 2025-08-25 | 32.63 | $32.65 | 1608 |
| 2025-08-22 | 32.61 | $32.68 | 2400 |
| 2025-08-21 | 32.58 | $32.47 | 6423 |
| 2025-08-20 | 32.60 | $32.54 | 820 |
| 2025-08-19 | 32.60 | $32.54 | 937 |
| 2025-08-18 | 32.61 | $32.62 | 1808 |
| 2025-08-15 | 32.58 | $32.61 | 2124 |
| 2025-08-14 | 32.55 | $32.64 | 1600 |
| 2025-08-13 | 32.51 | $32.61 | 3226 |
| 2025-08-12 | 32.46 | $32.58 | 1700 |
| 2025-08-11 | 32.40 | $32.44 | 1422 |
| 2025-08-08 | 32.38 | $32.44 | 815 |
| 2025-08-07 | 32.36 | $32.34 | 1229 |
| 2025-08-06 | 32.35 | $32.36 | 5739 |
| 2025-08-05 | 32.34 | $32.27 | 2512 |
| 2025-08-04 | 32.35 | $32.33 | 5200 |
| 2025-08-01 | 32.35 | $32.09 | 6700 |
| 2025-07-31 | 32.42 | $32.32 | 4900 |
| 2025-07-30 | 32.42 | $32.35 | 36000 |
| 2025-07-29 | 32.42 | $32.39 | 800 |
| 2025-07-28 | 32.40 | $32.42 | 400 |
| 2025-07-25 | 32.36 | $32.41 | 9900 |
| 2025-07-24 | 32.32 | $32.34 | 1421 |
| 2025-07-23 | 32.28 | $32.31 | 2532 |
| 2025-07-22 | 32.25 | $32.22 | 2532 |
| 2025-07-21 | 32.23 | $32.20 | 1727 |
| 2025-07-18 | 32.21 | $32.17 | 4537 |
| 2025-07-17 | 32.19 | $32.18 | 500 |
| 2025-07-16 | 32.17 | $32.08 | 813 |
| 2025-07-15 | 32.16 | $32.08 | 1702 |
| 2025-07-14 | 32.16 | $32.07 | 6000 |
| 2025-07-11 | 32.15 | $32.08 | 332 |
| 2025-07-10 | 32.13 | $32.10 | 1600 |
| 2025-07-09 | 32.10 | $32.09 | 1800 |
| 2025-07-08 | 32.06 | $32.00 | 10537 |
| 2025-07-07 | 32.04 | $31.99 | 2600 |
| 2025-07-03 | 32.01 | $32.10 | 1221 |
| 2025-07-02 | 31.94 | $31.99 | 2400 |
| 2025-07-01 | 31.88 | $31.93 | 11600 |
| 2025-06-30 | 31.82 | $31.95 | 2047 |
| 2025-06-27 | 31.75 | $31.87 | 22900 |
| 2025-06-26 | 31.68 | $31.80 | 7214 |
| 2025-06-25 | 31.61 | $31.69 | 14722 |
| 2025-06-24 | 31.56 | $31.67 | 7524 |
| 2025-06-23 | 31.50 | $31.52 | 15642 |
| 2025-06-20 | 31.48 | $31.36 | 1800 |
| 2025-06-18 | 31.50 | $31.37 | 2400 |
| 2025-06-17 | 31.52 | $31.36 | 12800 |
| 2025-06-16 | 31.54 | $31.46 | 11910 |
| 2025-06-13 | 31.53 | $31.32 | 4200 |
| 2025-06-12 | 31.56 | $31.52 | 2338 |
| 2025-06-11 | 31.53 | $31.46 | 4040 |
| 2025-06-10 | 31.51 | $31.46 | 13549 |
| 2025-06-09 | 31.48 | $31.44 | 2800 |
| 2025-06-06 | 31.45 | $31.43 | 3737 |
| 2025-06-05 | 31.41 | $31.26 | 10500 |
| 2025-06-04 | 31.41 | $31.35 | 14392 |
| 2025-06-03 | 31.38 | $31.34 | 14400 |
| 2025-06-02 | 31.35 | $31.23 | 25400 |
| 2025-05-30 | 31.33 | $31.16 | 4720 |
| 2025-05-29 | 31.33 | $31.17 | 11623 |
| 2025-05-28 | 31.32 | $31.12 | 6700 |
| 2025-05-27 | 31.31 | $31.20 | 4519 |
| 2025-05-23 | 31.28 | $30.92 | 3000 |
| 2025-05-22 | 31.32 | $30.99 | 5400 |
| 2025-05-21 | 31.35 | $31.00 | 16000 |
| 2025-05-20 | 31.37 | $31.22 | 12600 |
| 2025-05-19 | 31.32 | $31.28 | 8800 |
| 2025-05-16 | 31.23 | $31.25 | 14800 |
| 2025-05-15 | 31.12 | $31.17 | 7630 |
| 2025-05-14 | 31.01 | $31.11 | 12700 |
| 2025-05-13 | 30.89 | $31.09 | 16200 |
| 2025-05-12 | 30.74 | $30.93 | 4439 |
| 2025-05-09 | 30.61 | $30.55 | 1617 |
| 2025-05-08 | 30.56 | $30.60 | 7700 |
| 2025-05-07 | 30.49 | $30.44 | 1422 |
| 2025-05-06 | 30.44 | $30.41 | 5005 |
| 2025-05-05 | 30.39 | $30.50 | 300 |
| 2025-05-02 | 30.30 | $30.58 | 9400 |
| 2025-05-01 | 30.16 | $30.33 | 9300 |
| 2025-04-30 | 30.07 | $30.28 | 2100 |
| 2025-04-29 | 29.98 | $30.27 | 2100 |
| 2025-04-28 | 29.86 | $30.22 | 10500 |
| 2025-04-25 | 29.74 | $30.20 | 500 |
| 2025-04-24 | 29.59 | $30.10 | 800 |
| 2025-04-23 | 29.45 | $29.84 | 600 |
| 2025-04-22 | 29.37 | $29.61 | 600 |
| 2025-04-21 | 29.34 | $29.26 | 5449 |
| 2025-04-17 | 29.43 | $29.56 | 3600 |
| 2025-04-16 | 29.44 | $29.51 | 3800 |
| 2025-04-15 | 29.48 | $29.85 | 3931 |
| 2025-04-14 | 29.42 | $29.81 | 5400 |
| 2025-04-11 | 29.36 | $29.70 | 9400 |
| 2025-04-10 | 29.34 | $29.43 | 15109 |
| 2025-04-09 | 29.40 | $29.94 | 6600 |
| 2025-04-08 | 29.32 | $28.69 | 10937 |
| 2025-04-07 | 29.63 | $28.96 | 48700 |
| 2025-04-04 | 29.93 | $29.02 | 50803 |
| 2025-04-03 | 30.28 | $29.86 | 1500 |
| 2025-04-02 | 30.44 | $30.54 | 2900 |
| 2025-04-01 | 30.42 | $30.46 | 7400 |
| 2025-03-31 | 30.42 | $30.39 | 1333 |
| 2025-03-28 | 30.45 | $30.32 | 600 |
| 2025-03-27 | 30.51 | $30.53 | 13100 |
| 2025-03-26 | 30.51 | $30.63 | 1100 |
| 2025-03-25 | 30.49 | $30.80 | 11232 |
| 2025-03-24 | 30.41 | $30.79 | 48629 |
| 2025-03-21 | 30.32 | $30.54 | 8137 |
| 2025-03-20 | 30.30 | $30.51 | 4400 |
| 2025-03-19 | 30.27 | $30.54 | 6726 |
| 2025-03-18 | 30.24 | $30.39 | 25100 |
| 2025-03-17 | 30.26 | $30.55 | 10300 |
| 2025-03-14 | 30.23 | $30.45 | 17600 |
| 2025-03-13 | 30.23 | $30.15 | 45800 |
| 2025-03-12 | 30.33 | $30.27 | 9629 |
| 2025-03-11 | 30.43 | $30.18 | 10248 |
| 2025-03-10 | 30.57 | $30.29 | 5226 |
| 2025-03-07 | 30.72 | $30.67 | 6200 |
| 2025-03-06 | 30.78 | $30.63 | 15600 |
| 2025-03-05 | 30.87 | $30.83 | 7000 |
| 2025-03-04 | 30.92 | $30.68 | 10126 |
| 2025-03-03 | 31.03 | $30.82 | 10329 |
| 2025-02-28 | 31.11 | $31.12 | 35500 |
| 2025-02-27 | 31.13 | $30.88 | 129700 |
| 2025-02-26 | 31.22 | $31.10 | 16804 |
| 2025-02-25 | 31.27 | $31.09 | 37530 |
| 2025-02-24 | 31.32 | $31.14 | 26209 |
| 2025-02-21 | 31.38 | $31.20 | 10000 |
| 2025-02-20 | 31.42 | $31.40 | 27933 |
| 2025-02-19 | 31.41 | $31.47 | 24500 |
| 2025-02-18 | 31.38 | $31.40 | 44200 |
| 2025-02-14 | 31.36 | $31.41 | 33500 |
| 2025-02-13 | 31.32 | $31.38 | 12702 |
| 2025-02-12 | 31.29 | $31.25 | 29100 |
| 2025-02-11 | 31.30 | $31.31 | 126500 |
| 2025-02-10 | 31.28 | $31.29 | 35409 |
| 2025-02-07 | 31.27 | $31.22 | 23400 |
| 2025-02-06 | 31.27 | $31.35 | 106200 |
| 2025-02-05 | 31.23 | $31.28 | 67616 |
| 2025-02-04 | 31.21 | $31.24 | 126800 |
| 2025-02-03 | 31.19 | $31.13 | 256700 |
| 2025-01-31 | 31.21 | $31.21 | 384439 |
| 2025-01-30 | 31.19 | $31.17 | 6500 |
| 2025-01-29 | 31.19 | $31.21 | 70900 |
| 2025-01-28 | 31.18 | $31.18 | 51000 |
| 2025-01-27 | 31.17 | $31.17 | 16542 |
| 2025-01-24 | 31.16 | $31.16 | 23100 |
| 2025-01-23 | 31.15 | $31.15 | 7900 |
| 2025-01-22 | 31.14 | $31.14 | 11633 |
| 2025-01-21 | 31.13 | $31.15 | 5726 |
| 2025-01-17 | 31.11 | $31.10 | 2108 |
| 2025-01-16 | 31.11 | $31.13 | 2600 |
| 2025-01-15 | 31.09 | $31.13 | 3004 |
| 2025-01-14 | 31.07 | $31.07 | 10135 |
| 2025-01-13 | 31.06 | $31.09 | 3208 |
| 2025-01-10 | 31.05 | $31.04 | 24602 |
| 2025-01-08 | 31.05 | $31.04 | 3044 |
| 2025-01-07 | 31.04 | $31.05 | 3305 |
| 2025-01-06 | 31.03 | $31.06 | 28500 |
| 2025-01-03 | 31.02 | $31.06 | 3930 |
| 2025-01-02 | 31.00 | $31.02 | 10105 |
| 2024-12-31 | 30.99 | $30.98 | 32100 |
| 2024-12-30 | 30.99 | $31.00 | 10332 |
| 2024-12-27 | 30.98 | $30.98 | 7000 |
| 2024-12-26 | 30.97 | $31.01 | 2100 |
| 2024-12-24 | 30.96 | $31.00 | 2111 |
| 2024-12-23 | 30.94 | $30.97 | 2312 |
| 2024-12-20 | 30.93 | $30.92 | 600 |
| 2024-12-19 | 30.93 | $30.85 | 700 |
| 2024-12-18 | 30.95 | $30.87 | 15100 |
| 2024-12-17 | 30.97 | $30.93 | 1200 |
| 2024-12-16 | 30.97 | $30.96 | 1930 |
| 2024-12-13 | 30.97 | $30.96 | 300 |
| 2024-12-12 | 30.96 | $30.95 | 4300 |
| 2024-12-11 | 30.95 | $30.93 | 3647 |
| 2024-12-10 | 30.95 | $30.93 | 1500 |
| 2024-12-09 | 30.95 | $30.92 | 5437 |
| 2024-12-06 | 30.94 | $30.94 | 20900 |
| 2024-12-05 | 30.93 | $30.92 | 1700 |
| 2024-12-04 | 30.92 | $30.92 | 40200 |
| 2024-12-03 | 30.90 | $30.90 | 113849 |
| 2024-12-02 | 30.89 | $30.89 | 12400 |
| 2024-11-29 | 30.88 | $30.89 | 800 |
| 2024-11-27 | 30.86 | $30.86 | 300 |
| 2024-11-26 | 30.85 | $30.86 | 3000 |
| 2024-11-25 | 30.83 | $30.84 | 4540 |
| 2024-11-22 | 30.81 | $30.82 | 1700 |
| 2024-11-21 | 30.80 | $30.78 | 1215 |
| 2024-11-20 | 30.79 | $30.73 | 1636 |
| 2024-11-19 | 30.80 | $30.78 | 15135 |
| 2024-11-18 | 30.79 | $30.77 | 328 |
| 2024-11-15 | 30.78 | $30.75 | 2933 |
| 2024-11-14 | 30.78 | $30.76 | 6100 |
| 2024-11-13 | 30.77 | $30.79 | 8800 |
| 2024-11-12 | 30.74 | $30.78 | 632 |
| 2024-11-11 | 30.72 | $30.78 | 3400 |
| 2024-11-08 | 30.68 | $30.78 | 6900 |
| 2024-11-07 | 30.64 | $30.75 | 6800 |
| 2024-11-06 | 30.59 | $30.71 | 15200 |
| 2024-11-05 | 30.55 | $30.56 | 500 |
| 2024-11-04 | 30.54 | $30.50 | 3100 |
| 2024-11-01 | 30.55 | $30.50 | 12500 |
| 2024-10-31 | 30.56 | $30.46 | 1537 |
| 2024-10-30 | 30.59 | $30.56 | 900 |
| 2024-10-29 | 30.59 | $30.55 | 9937 |
| 2024-10-28 | 30.59 | $30.58 | 1300 |
| 2024-10-25 | 30.58 | $30.55 | 200 |
| 2024-10-24 | 30.58 | $30.56 | 2200 |
| 2024-10-23 | 30.57 | $30.54 | 1841 |
| 2024-10-22 | 30.57 | $30.57 | 525 |
| 2024-10-21 | 30.55 | $30.56 | 9020 |
| 2024-10-18 | 30.53 | $30.56 | 100 |
| 2024-10-17 | 30.51 | $30.52 | 4742 |
| 2024-10-16 | 30.49 | $30.50 | 8200 |
| 2024-10-15 | 30.48 | $30.48 | 2100 |
| 2024-10-14 | 30.47 | $30.51 | 100 |
| 2024-10-11 | 30.44 | $30.46 | 4100 |
| 2024-10-10 | 30.42 | $30.42 | 934 |
| 2024-10-09 | 30.41 | $30.42 | 6900 |
| 2024-10-08 | 30.39 | $30.38 | 3201 |
| 2024-10-07 | 30.38 | $30.31 | 1617 |
| 2024-10-04 | 30.39 | $30.38 | 2400 |
| 2024-10-03 | 30.38 | $30.30 | 14712 |
| 2024-10-02 | 30.40 | $30.33 | 4444 |
| 2024-10-01 | 30.40 | $30.32 | 4128 |
| 2024-09-30 | 30.41 | $30.36 | 11126 |
| 2024-09-27 | 30.40 | $30.37 | 9000 |
| 2024-09-26 | 30.39 | $30.37 | 4500 |
| 2024-09-25 | 30.37 | $30.36 | 2300 |
| 2024-09-24 | 30.34 | $30.36 | 439 |
| 2024-09-23 | 30.32 | $30.35 | 233 |
| 2024-09-20 | 30.28 | $30.32 | 100 |
| 2024-09-19 | 30.25 | $30.34 | 2600 |
| 2024-09-18 | 30.20 | $30.22 | 2924 |
| 2024-09-17 | 30.18 | $30.21 | 5900 |
| 2024-09-16 | 30.15 | $30.21 | 240 |
| 2024-09-13 | 30.12 | $30.20 | 3028 |
| 2024-09-12 | 30.08 | $30.15 | 3618 |
| 2024-09-11 | 30.05 | $30.09 | 1000 |
| 2024-09-10 | 30.03 | $30.01 | 523 |
| 2024-09-09 | 30.03 | $29.96 | 1400 |
| 2024-09-06 | 30.05 | $29.84 | 900 |
| 2024-09-05 | 30.11 | $29.98 | 2200 |
| 2024-09-04 | 30.13 | $29.99 | 300 |
| 2024-09-03 | 30.15 | $29.98 | 3500 |
| 2024-08-30 | 30.18 | $30.19 | 2830 |
| 2024-08-29 | 30.15 | $30.10 | 1131 |
| 2024-08-28 | 30.14 | $30.09 | 58402 |
| 2024-08-27 | 30.12 | $30.12 | 6100 |
| 2024-08-26 | 30.09 | $30.11 | 19014 |
| 2024-08-23 | 30.05 | $30.12 | 2720 |
| 2024-08-22 | 30.00 | $30.01 | 743 |
| 2024-08-21 | 29.97 | $30.06 | 4800 |
| 2024-08-20 | 29.92 | $30.06 | 6616 |
| 2024-08-19 | 29.85 | $30.08 | 18300 |
| 2024-08-16 | 29.76 | $30.00 | 344 |
| 2024-08-15 | 29.68 | $29.98 | 1700 |
| 2024-08-14 | 29.59 | $29.84 | 5600 |
| 2024-08-13 | 29.52 | $29.80 | 4000 |
| 2024-08-12 | 29.45 | $29.63 | 2134 |
| 2024-08-09 | 29.42 | $29.62 | 2900 |
| 2024-08-08 | 29.38 | $29.49 | 3512 |
| 2024-08-07 | 29.39 | $29.28 | 1900 |
| 2024-08-06 | 29.46 | $29.38 | 1323 |
| 2024-08-05 | 29.52 | $29.09 | 12004 |
| 2024-08-02 | 29.68 | $29.51 | 28000 |
| 2024-08-01 | 29.75 | $29.72 | 4112 |
| 2024-07-31 | 29.77 | $29.84 | 2400 |
| 2024-07-30 | 29.75 | $29.73 | 1337 |
| 2024-07-29 | 29.77 | $29.77 | 169500 |
| 2024-07-26 | 29.77 | $29.74 | 12300 |
| 2024-07-25 | 29.78 | $29.64 | 3528 |
| 2024-07-24 | 29.83 | $29.67 | 4500 |
| 2024-07-23 | 29.88 | $29.83 | 2200 |
| 2024-07-22 | 29.89 | $29.87 | 100906 |
| 2024-07-19 | 29.89 | $29.77 | 1839 |
| 2024-07-18 | 29.91 | $29.81 | 1542 |
| 2024-07-17 | 29.93 | $29.84 | 18481 |
| 2024-07-16 | 29.94 | $29.95 | 5957 |
| 2024-07-15 | 29.91 | $29.89 | 3192 |
| 2024-07-12 | 29.90 | $29.90 | 2293 |
| 2024-07-11 | 29.87 | $29.85 | 4134 |
| 2024-07-10 | 29.86 | $29.89 | 1352 |
| 2024-07-09 | 29.83 | $29.83 | 1948 |
| 2024-07-08 | 29.80 | $29.83 | 2038 |
| 2024-07-05 | 29.77 | $29.81 | 15347 |
| 2024-07-03 | 29.74 | $29.76 | 775 |
| 2024-07-02 | 29.72 | $29.73 | 1420 |
| 2024-07-01 | 29.70 | $29.68 | 3156 |
| 2024-06-28 | 29.68 | $29.63 | 1.4M |
| 2024-06-27 | 29.68 | $29.66 | 8816 |
| 2024-06-26 | 29.67 | $29.65 | 5161 |
| 2024-06-25 | 29.66 | $29.63 | 7621 |
| 2024-06-24 | 29.64 | $29.55 | 120798 |
| 2024-06-21 | 29.65 | $29.61 | 7213 |
| 2024-06-20 | 29.64 | $29.59 | 14656 |
| 2024-06-18 | 29.62 | $29.64 | 7768 |
| 2024-06-17 | 29.59 | $29.62 | 7549 |
| 2024-06-14 | 29.55 | $29.55 | 7781 |
| 2024-06-13 | 29.53 | $29.53 | 5980 |
| 2024-06-12 | 29.51 | $29.55 | 20382 |
| 2024-06-11 | 29.47 | $29.44 | 6240 |
| 2024-06-10 | 29.45 | $29.44 | 5307 |
| 2024-06-07 | 29.43 | $29.42 | 8045 |
| 2024-06-06 | 29.41 | $29.43 | 3.1M |
| 2024-06-05 | 29.38 | $29.41 | 21191 |
| 2024-06-04 | 29.35 | $29.32 | 12149 |
| 2024-06-03 | 29.34 | $29.29 | 23022 |
| 2024-05-31 | 29.33 | $29.27 | 36986 |
| 2024-05-30 | 29.32 | $29.17 | 13782 |
| 2024-05-29 | 29.34 | $29.22 | 33497 |
| 2024-05-28 | 29.35 | $29.29 | 10384 |
| 2024-05-24 | 29.34 | $29.28 | 11812 |
| 2024-05-23 | 29.32 | $29.20 | 16007 |
| 2024-05-22 | 29.33 | $29.26 | 8338 |
| 2024-05-21 | 29.31 | $29.29 | 55288 |
| 2024-05-20 | 29.27 | $29.26 | 15386 |
| 2024-05-17 | 29.24 | $29.25 | 14147 |
| 2024-05-16 | 29.19 | $29.28 | 70627 |
| 2024-05-15 | 29.13 | $29.26 | 22532 |
| 2024-05-14 | 29.05 | $29.12 | 13421 |
| 2024-05-13 | 29.00 | $29.07 | 38747 |
| 2024-05-10 | 28.95 | $29.05 | 14068 |
| 2024-05-09 | 28.90 | $29.03 | 14246 |
| 2024-05-08 | 28.84 | $28.95 | 9505 |
| 2024-05-07 | 28.79 | $28.96 | 10952 |
| 2024-05-06 | 28.73 | $28.96 | 12064 |
| 2024-05-03 | 28.66 | $28.84 | 12553 |
| 2024-05-02 | 28.60 | $28.67 | 11254 |
| 2024-05-01 | 28.59 | $28.60 | 17211 |
| 2024-04-30 | 28.60 | $28.61 | 12083 |
| 2024-04-29 | 28.61 | $28.76 | 22192 |
| 2024-04-26 | 28.57 | $28.75 | 11166 |
| 2024-04-25 | 28.53 | $28.62 | 12531 |
| 2024-04-24 | 28.53 | $28.69 | 18882 |
| 2024-04-23 | 28.50 | $28.67 | 128440 |
| 2024-04-22 | 28.48 | $28.52 | 16985 |
| 2024-04-19 | 28.49 | $28.40 | 114413 |
| 2024-04-18 | 28.55 | $28.46 | 17905 |
| 2024-04-17 | 28.61 | $28.49 | 16006 |
| 2024-04-16 | 28.67 | $28.53 | 16885 |
| 2024-04-15 | 28.74 | $28.57 | 7164 |
| 2024-04-12 | 28.80 | $28.69 | 12988 |
| 2024-04-11 | 28.84 | $28.84 | 11119 |
| 2024-04-10 | 28.84 | $28.79 | 34912 |
| 2024-04-09 | 28.86 | $28.85 | 21662 |
| 2024-04-08 | 28.86 | $28.85 | 16488 |
| 2024-04-05 | 28.87 | $28.84 | 25220 |
| 2024-04-04 | 28.87 | $28.73 | 22166 |
| 2024-04-03 | 28.91 | $28.83 | 33070 |
| 2024-04-02 | 28.93 | $28.82 | 32706 |
| 2024-04-01 | 28.95 | $28.91 | 29272 |
| 2024-03-28 | 28.94 | $28.96 | 83573 |
| 2024-03-27 | 28.92 | $28.93 | 25808 |
| 2024-03-26 | 28.90 | $28.87 | 21754 |
| 2024-03-25 | 28.89 | $28.88 | 11238 |
| 2024-03-22 | 28.87 | $28.93 | 25145 |
| 2024-03-21 | 28.83 | $28.91 | 17055 |
| 2024-03-20 | 28.79 | $28.85 | 24642 |
| 2024-03-19 | 28.76 | $28.78 | 20138 |
| 2024-03-18 | 28.74 | $28.72 | 10569 |
| 2024-03-15 | 28.74 | $28.67 | 25666 |
| 2024-03-14 | 28.75 | $28.72 | 23328 |
| 2024-03-13 | 28.74 | $28.71 | 141424 |
| 2024-03-12 | 28.73 | $28.77 | 33895 |
| 2024-03-11 | 28.70 | $28.67 | 19087 |
| 2024-03-08 | 28.70 | $28.68 | 14967 |
| 2024-03-07 | 28.68 | $28.71 | 13625 |
| 2024-03-06 | 28.66 | $28.64 | 16747 |
| 2024-03-05 | 28.64 | $28.59 | 18584 |
| 2024-03-04 | 28.64 | $28.64 | 26185 |
| 2024-03-01 | 28.62 | $28.68 | 25564 |
| 2024-02-29 | 28.59 | $28.57 | 24990 |
| 2024-02-28 | 28.57 | $28.51 | 66488 |
| 2024-02-27 | 28.57 | $28.57 | 30999 |
| 2024-02-26 | 28.55 | $28.51 | 87323 |
| 2024-02-23 | 28.55 | $28.61 | 130255 |
| 2024-02-22 | 28.51 | $28.60 | 63346 |
| 2024-02-21 | 28.46 | $28.40 | 28583 |
| 2024-02-20 | 28.46 | $28.37 | 42432 |
| 2024-02-16 | 28.46 | $28.43 | 118796 |
| 2024-02-15 | 28.45 | $28.47 | 80282 |
| 2024-02-14 | 28.42 | $28.39 | 81793 |
| 2024-02-13 | 28.41 | $28.27 | 118899 |
| 2024-02-12 | 28.43 | $28.46 | 4.1M |
| 2024-02-09 | 28.40 | $28.47 | 50304 |
| 2024-02-08 | 28.35 | $28.42 | 277473 |
| 2024-02-07 | 28.30 | $28.42 | 58025 |
| 2024-02-06 | 28.24 | $28.29 | 71113 |
| 2024-02-05 | 28.20 | $28.28 | 35317 |
| 2024-02-02 | 28.16 | $28.33 | 141007 |
| 2024-02-01 | 28.10 | $28.23 | 595233 |
| 2024-01-31 | 28.05 | $28.05 | 404946 |
| 2024-01-30 | 28.04 | $28.06 | 18998 |
| 2024-01-29 | 28.03 | $28.07 | 28594 |
| 2024-01-26 | 28.01 | $28.04 | 6487 |
| 2024-01-25 | 28.00 | $28.00 | 3126 |
| 2024-01-24 | 28.00 | $28.00 | 5769 |
| 2024-01-23 | 27.99 | $28.02 | 414 |
| 2024-01-22 | 27.98 | $28.01 | 7580 |
| 2024-01-19 | 27.96 | $27.96 | 838 |
| 2024-01-18 | 27.96 | $27.94 | 27873 |
| 2024-01-17 | 27.96 | $27.90 | 616 |
| 2024-01-16 | 27.97 | $27.91 | 5844 |
| 2024-01-12 | 27.98 | $27.96 | 13165 |
| 2024-01-11 | 27.97 | $27.94 | 2826 |
| 2024-01-10 | 27.97 | $27.97 | 9044 |
| 2024-01-09 | 27.95 | $27.92 | 5586 |
| 2024-01-08 | 27.94 | $27.95 | 3409 |
| 2024-01-05 | 27.92 | $27.86 | 1247 |
| 2024-01-04 | 27.93 | $27.80 | 8957 |
| 2024-01-03 | 27.95 | $27.88 | 4912 |
| 2024-01-02 | 27.94 | $27.87 | 4656 |
| 2023-12-29 | 27.94 | $27.86 | 27868 |
| 2023-12-28 | 27.93 | $27.88 | 1653 |
| 2023-12-27 | 27.92 | $27.87 | 6174 |
| 2023-12-26 | 27.90 | $27.84 | 1109 |
| 2023-12-22 | 27.88 | $27.81 | 7799 |
| 2023-12-21 | 27.86 | $27.76 | 14341 |
| 2023-12-20 | 27.86 | $27.74 | 11182 |
| 2023-12-19 | 27.85 | $27.81 | 6882 |
| 2023-12-18 | 27.82 | $27.78 | 4092 |
| 2023-12-15 | 27.78 | $27.74 | 5072 |
| 2023-12-14 | 27.75 | $27.75 | 24732 |
| 2023-12-13 | 27.70 | $27.72 | 8025 |
| 2023-12-12 | 27.65 | $27.62 | 2155 |
| 2023-12-11 | 27.61 | $27.56 | 119 |
| 2023-12-08 | 27.57 | $27.51 | 1770 |
| 2023-12-07 | 27.54 | $27.43 | 398 |
| 2023-12-06 | 27.53 | $27.30 | 1467 |
| 2023-12-05 | 27.55 | $27.37 | 17949 |
| 2023-12-04 | 27.55 | $27.38 | 111054 |
| 2023-12-01 | 27.54 | $27.44 | 2500 |
| 2023-11-30 | 27.50 | $27.34 | 9500 |
| 2023-11-29 | 27.48 | $27.32 | 5200 |
| 2023-11-28 | 27.46 | $27.31 | 1600 |
| 2023-11-27 | 27.43 | $27.31 | 1000 |
| 2023-11-24 | 27.38 | $27.31 | 200 |
| 2023-11-22 | 27.33 | $27.29 | 8300 |
| 2023-11-21 | 27.26 | $27.23 | 3600 |
| 2023-11-20 | 27.18 | $27.26 | 1000 |
| 2023-11-17 | 27.08 | $27.12 | 1200 |
| 2023-11-16 | 26.99 | $27.11 | 37900 |
| 2023-11-15 | 26.89 | $27.07 | 400 |
| 2023-11-14 | 26.76 | $27.05 | 9300 |
| 2023-11-13 | 26.62 | $26.73 | 800 |
| 2023-11-10 | 26.54 | $26.76 | 1000 |
| 2023-11-09 | 26.43 | $26.46 | 13200 |
| 2023-11-08 | 26.39 | $26.62 | 11300 |
| 2023-11-07 | 26.29 | $26.59 | 2200 |
| 2023-11-06 | 26.18 | $26.54 | 9100 |
| 2023-11-03 | 26.05 | $26.53 | 2200 |
| 2023-11-02 | 25.91 | $26.33 | 2900 |
| 2023-11-01 | 25.80 | $26.03 | 2400 |
| 2023-10-31 | 25.76 | $25.89 | 1900 |
| 2023-10-30 | 25.76 | $25.76 | 3200 |
| 2023-10-27 | 25.81 | $25.57 | 2600 |
| 2023-10-26 | 25.93 | $25.66 | 155700 |
| 2023-10-25 | 26.05 | $25.85 | 300 |
| 2023-10-24 | 26.14 | $26.07 | 400 |
| 2023-10-23 | 26.18 | $25.98 | 1800 |
| 2023-10-20 | 26.25 | $26.01 | 3000 |
| 2023-10-19 | 26.34 | $26.21 | 1000 |
| 2023-10-18 | 26.38 | $26.33 | 100 |
| 2023-10-17 | 26.39 | $26.50 | 2500 |
| 2023-10-16 | 26.35 | $26.53 | 100 |
| 2023-10-13 | 26.30 | $26.36 | 3500 |
| 2023-10-12 | 26.28 | $26.40 | 3700 |
| 2023-10-11 | 26.25 | $26.49 | 800 |
| 2023-10-10 | 26.19 | $26.46 | 8600 |
| 2023-10-09 | 26.12 | $26.35 | 35200 |
| 2023-10-06 | 26.08 | $26.31 | 17600 |
| 2023-10-05 | 26.04 | $26.08 | 18700 |
| 2023-10-04 | 26.07 | $26.13 | 43800 |
| 2023-10-03 | 26.09 | $25.98 | 8300 |
| 2023-10-02 | 26.16 | $26.17 | 10900 |
| 2023-09-29 | 26.20 | $26.17 | 13500 |
| 2023-09-28 | 26.24 | $26.23 | 7000 |
| 2023-09-27 | 26.28 | $26.15 | 1600 |
| 2023-09-26 | 26.35 | $26.13 | 100 |
| 2023-09-25 | 26.45 | $26.33 | 5400 |
| 2023-09-22 | 26.51 | $26.29 | 2400 |
| 2023-09-21 | 26.59 | $26.32 | 1200 |
| 2023-09-20 | 26.68 | $26.56 | 900 |
| 2023-09-19 | 26.71 | $26.66 | 1400 |
| 2023-09-18 | 26.72 | $26.67 | 200 |
| 2023-09-15 | 26.73 | $26.67 | 2100 |
| 2023-09-14 | 26.74 | $26.81 | 1100 |
| 2023-09-13 | 26.71 | $26.70 | 3300 |
| 2023-09-12 | 26.70 | $26.68 | 1200 |
| 2023-09-11 | 26.69 | $26.74 | 6700 |
| 2023-09-08 | 26.66 | $26.65 | 100 |
| 2023-09-07 | 26.66 | $26.63 | 3400 |
| 2023-09-06 | 26.66 | $26.65 | 19200 |
| 2023-09-05 | 26.65 | $26.74 | 9200 |
| 2023-09-01 | 26.61 | $26.77 | 800 |
| 2023-08-31 | 26.56 | $26.72 | 2200 |
| 2023-08-30 | 26.51 | $26.73 | 17200 |
| 2023-08-29 | 26.44 | $26.69 | 100 |
| 2023-08-28 | 26.37 | $26.50 | 5800 |
| 2023-08-25 | 26.34 | $26.43 | 1900 |
| 2023-08-24 | 26.34 | $26.37 | 100 |
| 2023-08-23 | 26.35 | $26.50 | 4200 |
| 2023-08-22 | 26.33 | $26.35 | 1400 |
| 2023-08-21 | 26.35 | $26.35 | 12600 |
| 2023-08-18 | 26.38 | $26.32 | 5000 |
| 2023-08-17 | 26.43 | $26.29 | 15500 |
| 2023-08-16 | 26.49 | $26.42 | 3600 |
| 2023-08-15 | 26.53 | $26.46 | 1000 |
| 2023-08-14 | 26.56 | $26.57 | 2500 |
| 2023-08-11 | 26.57 | $26.56 | 400 |
| 2023-08-10 | 26.58 | $26.54 | 5600 |
| 2023-08-09 | 26.60 | $26.55 | 5200 |
| 2023-08-08 | 26.63 | $26.59 | 2000 |
| 2023-08-07 | 26.64 | $26.62 | 3000 |
| 2023-08-04 | 26.65 | $26.50 | 31100 |
| 2023-08-03 | 26.69 | $26.53 | 7200 |
| 2023-08-02 | 26.74 | $26.58 | 30200 |
| 2023-08-01 | 26.77 | $26.75 | 467000 |
| 2023-07-31 | 26.76 | $26.72 | 4400 |
| 2023-07-28 | 26.76 | $26.73 | 21900 |
| 2023-07-27 | 26.75 | $26.66 | 3800 |
| 2023-07-26 | 26.75 | $26.72 | 26600 |
| 2023-07-25 | 26.74 | $26.73 | 14500 |
| 2023-07-24 | 26.72 | $26.69 | 1900 |
| 2023-07-21 | 26.70 | $26.66 | 7400 |
| 2023-07-20 | 26.68 | $26.63 | 7200 |
| 2023-07-19 | 26.67 | $26.70 | 21400 |
| 2023-07-18 | 26.63 | $26.69 | 1000 |
| 2023-07-17 | 26.59 | $26.63 | 8000 |
| 2023-07-14 | 26.55 | $26.59 | 3100 |
| 2023-07-13 | 26.51 | $26.55 | 1500 |
| 2023-07-12 | 26.47 | $26.49 | 10500 |
| 2023-07-11 | 26.45 | $26.44 | 6200 |
| 2023-07-10 | 26.43 | $26.37 | 2600 |
| 2023-07-07 | 26.42 | $26.33 | 18300 |
| 2023-07-06 | 26.43 | $26.34 | 3000 |
| 2023-07-05 | 26.43 | $26.39 | 14200 |
| 2023-07-03 | 26.42 | $26.45 | 5700 |
| 2023-06-30 | 26.37 | $26.43 | 107300 |
| 2023-06-29 | 26.33 | $26.32 | 4800 |
| 2023-06-28 | 26.30 | $26.26 | 9300 |
| 2023-06-27 | 26.29 | $26.23 | 800 |
| 2023-06-26 | 26.28 | $26.14 | 4300 |
| 2023-06-23 | 26.29 | $26.16 | 400 |
| 2023-06-22 | 26.30 | $26.23 | 2300 |
| 2023-06-21 | 26.28 | $26.18 | 4500 |
| 2023-06-20 | 26.27 | $26.22 | 3300 |
| 2023-06-16 | 26.24 | $26.26 | 1900 |
| 2023-06-15 | 26.19 | $26.24 | 2000 |
| 2023-06-14 | 26.14 | $26.15 | 21100 |
| 2023-06-13 | 26.09 | $26.17 | 6800 |
| 2023-06-12 | 26.03 | $26.09 | 1800 |
| 2023-06-09 | 25.98 | $26.00 | 13600 |
| 2023-06-08 | 25.94 | $25.98 | 7700 |
| 2023-06-07 | 25.89 | $25.90 | 5400 |
| 2023-06-06 | 25.86 | $25.95 | 6400 |
| 2023-06-05 | 25.81 | $25.91 | 7800 |
| 2023-06-02 | 25.75 | $25.93 | 5700 |
| 2023-06-01 | 25.67 | $25.74 | 9900 |
| 2023-05-31 | 25.64 | $25.64 | 6100 |
| 2023-05-30 | 25.62 | $25.67 | 6000 |
| 2023-05-26 | 25.59 | $25.69 | 8700 |
| 2023-05-25 | 25.55 | $25.52 | 12600 |
| 2023-05-24 | 25.56 | $25.44 | 2900 |
| 2023-05-23 | 25.58 | $25.51 | 8200 |
| 2023-05-22 | 25.59 | $25.63 | 20200 |
| 2023-05-19 | 25.57 | $25.64 | 12200 |
| 2023-05-18 | 25.53 | $25.66 | 9000 |
| 2023-05-17 | 25.48 | $25.55 | 4000 |
| 2023-05-16 | 25.45 | $25.40 | 4700 |
| 2023-05-15 | 25.46 | $25.47 | 19200 |
| 2023-05-12 | 25.45 | $25.41 | 406100 |
| 2023-05-11 | 25.46 | $25.47 | 11200 |
| 2023-05-10 | 25.45 | $25.49 | 4800 |
| 2023-05-09 | 25.43 | $25.37 | 400 |
| 2023-05-08 | 25.44 | $25.45 | 500 |
| 2023-05-05 | 25.43 | $25.45 | 7300 |
| 2023-05-04 | 25.41 | $25.23 | 18900 |
| 2023-05-03 | 25.46 | $25.31 | 2000 |
| 2023-05-02 | 25.49 | $25.40 | 1200 |
| 2023-05-01 | 25.50 | $25.49 | 29700 |
| 2023-04-28 | 25.48 | $25.56 | 8400 |
| 2023-04-27 | 25.43 | $25.42 | 3600 |
| 2023-04-26 | 25.42 | $25.20 | 5700 |
| 2023-04-25 | 25.47 | $25.26 | 500 |
| 2023-04-24 | 25.51 | $25.45 | 24000 |
| 2023-04-21 | 25.50 | $25.39 | 18500 |
| 2023-04-20 | 25.50 | $25.37 | 4900 |
| 2023-04-19 | 25.50 | $25.42 | 2300 |
| 2023-04-18 | 25.49 | $25.43 | 2000 |
| 2023-04-17 | 25.46 | $25.41 | 100 |
| 2023-04-14 | 25.44 | $25.43 | 1400 |
| 2023-04-13 | 25.40 | $25.44 | 1700 |
| 2023-04-12 | 25.34 | $25.24 | 2200 |
| 2023-04-11 | 25.33 | $25.29 | 200 |
| 2023-04-10 | 25.31 | $25.26 | 2700 |
| 2023-04-06 | 25.28 | $25.33 | 7800 |
| 2023-04-05 | 25.22 | $25.25 | 6300 |
| 2023-04-04 | 25.18 | $25.22 | 2600 |
| 2023-04-03 | 25.13 | $25.27 | 2500 |
| 2023-03-31 | 25.05 | $25.23 | 4300 |
| 2023-03-30 | 24.96 | $25.12 | 3700 |
| 2023-03-29 | 24.90 | $25.09 | 22000 |
| 2023-03-28 | 24.82 | $24.87 | 7200 |
| 2023-03-27 | 24.80 | $24.92 | 2800 |
| 2023-03-24 | 24.76 | $24.87 | 6200 |
| 2023-03-23 | 24.72 | $24.76 | 15900 |
| 2023-03-22 | 24.72 | $24.71 | 18400 |
| 2023-03-21 | 24.72 | $24.95 | 16900 |
| 2023-03-20 | 24.66 | $24.81 | 3000 |
| 2023-03-17 | 24.63 | $24.71 | 600 |
| 2023-03-16 | 24.62 | $24.83 | 8800 |
| 2023-03-15 | 24.57 | $24.58 | 4000 |
| 2023-03-14 | 24.60 | $24.67 | 4500 |
| 2023-03-13 | 24.60 | $24.55 | 1500 |
| 2023-03-10 | 24.65 | $24.39 | 12800 |
| 2023-03-09 | 24.76 | $24.58 | 2600 |
| 2023-03-08 | 24.83 | $24.87 | 18100 |
| 2023-03-07 | 24.83 | $24.86 | 14900 |
| 2023-03-06 | 24.83 | $25.05 | 22300 |
| 2023-03-03 | 24.78 | $24.98 | 7300 |
| 2023-03-02 | 24.74 | $24.84 | 35400 |
| 2023-03-01 | 24.73 | $24.71 | 87600 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.47
2026-07-21
Close Price
$35.72
Vol: 1397
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.98
Average
60.29
Maximum
78.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 59.47 | $35.72 | 1397 |
| 2026-07-20 | 55.99 | $35.61 | 6200 |
| 2026-07-17 | 56.41 | $35.62 | 7630 |
| 2026-07-16 | 61.18 | $35.73 | 4018 |
| 2026-07-15 | 63.02 | $35.77 | 6034 |
| 2026-07-14 | 61.93 | $35.73 | 3700 |
| 2026-07-13 | 60.27 | $35.67 | 4349 |
| 2026-07-10 | 63.81 | $35.75 | 8400 |
| 2026-07-09 | 62.23 | $35.69 | 8915 |
| 2026-07-08 | 59.42 | $35.59 | 6200 |
| 2026-07-07 | 60.71 | $35.62 | 7502 |
| 2026-07-06 | 61.12 | $35.63 | 5300 |
| 2026-07-02 | 58.40 | $35.53 | 6800 |
| 2026-07-01 | 60.00 | $35.57 | 7900 |
| 2026-06-30 | 59.20 | $35.54 | 21545 |
| 2026-06-29 | 58.42 | $35.51 | 5000 |
| 2026-06-26 | 53.92 | $35.35 | 5800 |
| 2026-06-25 | 53.62 | $35.34 | 9226 |
| 2026-06-24 | 53.04 | $35.32 | 8600 |
| 2026-06-23 | 54.66 | $35.37 | 11800 |
| 2026-06-22 | 58.73 | $35.49 | 8008 |
| 2026-06-18 | 60.15 | $35.53 | 10915 |
| 2026-06-17 | 57.47 | $35.42 | 13800 |
| 2026-06-16 | 62.96 | $35.57 | 5048 |
| 2026-06-15 | 62.96 | $35.57 | 6000 |
| 2026-06-12 | 58.68 | $35.39 | 9509 |
| 2026-06-11 | 57.65 | $35.35 | 7200 |
| 2026-06-10 | 51.94 | $35.15 | 9000 |
| 2026-06-09 | 57.87 | $35.31 | 6203 |
| 2026-06-08 | 59.90 | $35.36 | 7200 |
| 2026-06-05 | 58.51 | $35.31 | 12100 |
| 2026-06-04 | 71.08 | $35.58 | 7305 |
| 2026-06-03 | 69.71 | $35.52 | 8100 |
| 2026-06-02 | 71.87 | $35.56 | 14000 |
| 2026-06-01 | 71.87 | $35.56 | 8901 |
| 2026-05-29 | 71.27 | $35.53 | 5400 |
| 2026-05-28 | 70.26 | $35.48 | 12500 |
| 2026-05-27 | 69.23 | $35.43 | 10438 |
| 2026-05-26 | 69.69 | $35.44 | 4300 |
| 2026-05-22 | 68.30 | $35.37 | 6139 |
| 2026-05-21 | 67.28 | $35.32 | 4000 |
| 2026-05-20 | 66.46 | $35.28 | 8300 |
| 2026-05-19 | 64.78 | $35.20 | 65429 |
| 2026-05-18 | 66.76 | $35.25 | 20000 |
| 2026-05-15 | 65.77 | $35.20 | 7033 |
| 2026-05-14 | 71.46 | $35.34 | 3701 |
| 2026-05-13 | 70.24 | $35.27 | 8949 |
| 2026-05-12 | 69.71 | $35.24 | 9644 |
| 2026-05-11 | 69.36 | $35.22 | 5938 |
| 2026-05-08 | 68.86 | $35.19 | 12100 |
| 2026-05-07 | 68.02 | $35.14 | 12203 |
| 2026-05-06 | 68.37 | $35.15 | 6918 |
| 2026-05-05 | 66.23 | $35.02 | 6700 |
| 2026-05-04 | 64.67 | $34.93 | 10300 |
| 2026-05-01 | 66.96 | $35.00 | 27936 |
| 2026-04-30 | 65.81 | $34.93 | 2.2M |
| 2026-04-29 | 63.75 | $34.81 | 3600 |
| 2026-04-28 | 64.36 | $34.83 | 212 |
| 2026-04-27 | 65.56 | $34.87 | 3809 |
| 2026-04-24 | 65.41 | $34.86 | 1800 |
| 2026-04-23 | 63.88 | $34.76 | 8300 |
| 2026-04-22 | 64.97 | $34.80 | 101600 |
| 2026-04-21 | 63.18 | $34.68 | 728 |
| 2026-04-20 | 64.75 | $34.74 | 5900 |
| 2026-04-17 | 66.06 | $34.79 | 6900 |
| 2026-04-16 | 63.70 | $34.62 | 2609 |
| 2026-04-15 | 63.41 | $34.60 | 5200 |
| 2026-04-14 | 61.71 | $34.48 | 4600 |
| 2026-04-13 | 59.77 | $34.35 | 3304 |
| 2026-04-10 | 57.42 | $34.20 | 2000 |
| 2026-04-09 | 57.85 | $34.22 | 9000 |
| 2026-04-08 | 55.97 | $34.10 | 15500 |
| 2026-04-07 | 48.32 | $33.68 | 3921 |
| 2026-04-06 | 49.10 | $33.72 | 2310 |
| 2026-04-02 | 47.91 | $33.66 | 27500 |
| 2026-04-01 | 47.72 | $33.65 | 6842 |
| 2026-03-31 | 44.40 | $33.48 | 6845 |
| 2026-03-30 | 33.82 | $33.03 | 2227 |
| 2026-03-27 | 34.80 | $33.10 | 2027 |
| 2026-03-26 | 38.59 | $33.35 | 7400 |
| 2026-03-25 | 43.84 | $33.64 | 1500 |
| 2026-03-24 | 40.66 | $33.52 | 12800 |
| 2026-03-23 | 41.22 | $33.55 | 18500 |
| 2026-03-20 | 35.67 | $33.35 | 2419 |
| 2026-03-19 | 40.58 | $33.62 | 10900 |
| 2026-03-18 | 41.38 | $33.66 | 9132 |
| 2026-03-17 | 45.91 | $33.87 | 500 |
| 2026-03-16 | 44.54 | $33.82 | 5200 |
| 2026-03-13 | 39.27 | $33.64 | 6113 |
| 2026-03-12 | 41.56 | $33.75 | 5031 |
| 2026-03-11 | 46.22 | $33.95 | 5500 |
| 2026-03-10 | 46.97 | $33.98 | 13317 |
| 2026-03-09 | 47.71 | $34.01 | 8300 |
| 2026-03-06 | 44.10 | $33.88 | 3440 |
| 2026-03-05 | 48.23 | $34.05 | 10600 |
| 2026-03-04 | 52.05 | $34.19 | 10198 |
| 2026-03-03 | 48.75 | $34.07 | 10201 |
| 2026-03-02 | 52.16 | $34.19 | 13800 |
| 2026-02-27 | 50.79 | $34.14 | 57400 |
| 2026-02-26 | 59.11 | $34.40 | 11111 |
| 2026-02-25 | 57.59 | $34.34 | 17800 |
| 2026-02-24 | 54.65 | $34.23 | 13536 |
| 2026-02-23 | 50.50 | $34.09 | 8746 |
| 2026-02-20 | 56.46 | $34.26 | 17300 |
| 2026-02-19 | 51.68 | $34.11 | 14300 |
| 2026-02-18 | 55.12 | $34.20 | 9900 |
| 2026-02-17 | 51.72 | $34.10 | 43400 |
| 2026-02-13 | 49.92 | $34.05 | 21436 |
| 2026-02-12 | 48.46 | $34.01 | 28400 |
| 2026-02-11 | 59.12 | $34.27 | 26640 |
| 2026-02-10 | 59.12 | $34.27 | 34640 |
| 2026-02-09 | 60.98 | $34.31 | 30000 |
| 2026-02-06 | 59.47 | $34.26 | 30900 |
| 2026-02-05 | 49.83 | $34.00 | 43000 |
| 2026-02-04 | 57.88 | $34.16 | 68100 |
| 2026-02-03 | 60.18 | $34.20 | 62700 |
| 2026-02-02 | 70.93 | $34.36 | 244700 |
| 2026-01-30 | 67.86 | $34.27 | 106117 |
| 2026-01-29 | 67.13 | $34.25 | 27700 |
| 2026-01-28 | 65.64 | $34.21 | 11500 |
| 2026-01-27 | 66.36 | $34.22 | 62500 |
| 2026-01-26 | 64.91 | $34.18 | 44841 |
| 2026-01-23 | 65.58 | $34.19 | 24204 |
| 2026-01-22 | 65.58 | $34.19 | 45923 |
| 2026-01-21 | 64.25 | $34.15 | 2700 |
| 2026-01-20 | 58.96 | $34.01 | 3345 |
| 2026-01-16 | 69.40 | $34.16 | 2600 |
| 2026-01-15 | 68.70 | $34.14 | 4400 |
| 2026-01-14 | 67.27 | $34.10 | 2624 |
| 2026-01-13 | 66.55 | $34.08 | 7428 |
| 2026-01-12 | 70.24 | $34.13 | 1500 |
| 2026-01-09 | 69.27 | $34.10 | 6500 |
| 2026-01-08 | 67.94 | $34.06 | 2215 |
| 2026-01-07 | 67.61 | $34.05 | 3002 |
| 2026-01-06 | 68.97 | $34.07 | 4223 |
| 2026-01-05 | 66.06 | $33.98 | 2600 |
| 2026-01-02 | 66.72 | $33.99 | 3700 |
| 2025-12-31 | 65.74 | $33.96 | 1132 |
| 2025-12-30 | 68.28 | $34.00 | 5349 |
| 2025-12-29 | 67.99 | $33.99 | 1200 |
| 2025-12-26 | 67.41 | $33.97 | 1500 |
| 2025-12-24 | 67.13 | $33.96 | 2300 |
| 2025-12-23 | 66.59 | $33.94 | 900 |
| 2025-12-22 | 65.50 | $33.90 | 339 |
| 2025-12-19 | 63.23 | $33.82 | 1700 |
| 2025-12-18 | 60.12 | $33.72 | 8942 |
| 2025-12-17 | 57.00 | $33.63 | 522 |
| 2025-12-16 | 62.13 | $33.73 | 1344 |
| 2025-12-15 | 62.66 | $33.74 | 3900 |
| 2025-12-12 | 62.66 | $33.74 | 4042 |
| 2025-12-11 | 65.19 | $33.79 | 3300 |
| 2025-12-10 | 63.80 | $33.74 | 2001 |
| 2025-12-09 | 62.08 | $33.68 | 4027 |
| 2025-12-08 | 61.79 | $33.67 | 1848 |
| 2025-12-05 | 64.11 | $33.72 | 1900 |
| 2025-12-04 | 63.05 | $33.68 | 5255 |
| 2025-12-03 | 62.26 | $33.65 | 5255 |
| 2025-12-02 | 60.94 | $33.60 | 5300 |
| 2025-12-01 | 60.42 | $33.58 | 8532 |
| 2025-11-28 | 61.20 | $33.60 | 837 |
| 2025-11-26 | 59.71 | $33.54 | 1800 |
| 2025-11-25 | 58.45 | $33.49 | 5500 |
| 2025-11-24 | 55.54 | $33.38 | 8700 |
| 2025-11-21 | 48.35 | $33.15 | 531 |
| 2025-11-20 | 43.02 | $33.01 | 1712 |
| 2025-11-19 | 49.62 | $33.20 | 4800 |
| 2025-11-18 | 47.61 | $33.15 | 542 |
| 2025-11-17 | 49.49 | $33.20 | 3300 |
| 2025-11-14 | 55.28 | $33.34 | 3143 |
| 2025-11-13 | 53.81 | $33.30 | 10500 |
| 2025-11-12 | 62.58 | $33.48 | 729 |
| 2025-11-11 | 61.93 | $33.46 | 500 |
| 2025-11-10 | 61.28 | $33.44 | 6500 |
| 2025-11-07 | 55.57 | $33.28 | 4442 |
| 2025-11-06 | 55.18 | $33.27 | 1002 |
| 2025-11-05 | 60.79 | $33.38 | 2829 |
| 2025-11-04 | 58.22 | $33.31 | 1218 |
| 2025-11-03 | 62.68 | $33.39 | 14500 |
| 2025-10-31 | 63.26 | $33.40 | 1500 |
| 2025-10-30 | 62.60 | $33.38 | 4500 |
| 2025-10-29 | 65.94 | $33.44 | 7640 |
| 2025-10-28 | 70.08 | $33.51 | 11732 |
| 2025-10-27 | 68.47 | $33.45 | 1300 |
| 2025-10-24 | 66.16 | $33.37 | 2004 |
| 2025-10-23 | 63.96 | $33.30 | 1394 |
| 2025-10-22 | 62.99 | $33.27 | 1400 |
| 2025-10-21 | 63.53 | $33.28 | 11500 |
| 2025-10-20 | 63.53 | $33.28 | 30200 |
| 2025-10-17 | 58.69 | $33.13 | 34300 |
| 2025-10-16 | 54.48 | $33.02 | 30500 |
| 2025-10-15 | 59.17 | $33.11 | 6400 |
| 2025-10-14 | 58.41 | $33.09 | 8737 |
| 2025-10-13 | 56.50 | $33.04 | 2400 |
| 2025-10-10 | 51.88 | $32.93 | 1338 |
| 2025-10-09 | 68.13 | $33.19 | 1518 |
| 2025-10-08 | 70.56 | $33.22 | 5118 |
| 2025-10-07 | 68.80 | $33.17 | 4700 |
| 2025-10-06 | 72.07 | $33.21 | 3300 |
| 2025-10-03 | 71.42 | $33.19 | 1200 |
| 2025-10-02 | 71.11 | $33.18 | 1300 |
| 2025-10-01 | 70.80 | $33.17 | 9300 |
| 2025-09-30 | 69.89 | $33.14 | 4020 |
| 2025-09-29 | 68.64 | $33.10 | 1100 |
| 2025-09-26 | 67.36 | $33.06 | 7246 |
| 2025-09-25 | 64.99 | $32.99 | 4400 |
| 2025-09-24 | 66.97 | $33.02 | 13232 |
| 2025-09-23 | 66.97 | $33.02 | 4800 |
| 2025-09-22 | 70.88 | $33.08 | 14400 |
| 2025-09-19 | 70.33 | $33.06 | 6945 |
| 2025-09-18 | 68.65 | $33.00 | 6945 |
| 2025-09-17 | 68.37 | $32.99 | 6200 |
| 2025-09-16 | 68.09 | $32.98 | 15600 |
| 2025-09-15 | 69.23 | $33.00 | 10336 |
| 2025-09-12 | 67.96 | $32.95 | 5469 |
| 2025-09-11 | 69.60 | $32.98 | 5500 |
| 2025-09-10 | 66.80 | $32.87 | 8443 |
| 2025-09-09 | 65.72 | $32.83 | 14742 |
| 2025-09-08 | 64.32 | $32.78 | 1600 |
| 2025-09-05 | 63.48 | $32.75 | 2000 |
| 2025-09-04 | 64.94 | $32.78 | 1921 |
| 2025-09-03 | 61.58 | $32.66 | 1700 |
| 2025-09-02 | 59.75 | $32.60 | 16711 |
| 2025-08-29 | 63.08 | $32.67 | 16446 |
| 2025-08-28 | 68.25 | $32.77 | 600 |
| 2025-08-27 | 67.23 | $32.73 | 500 |
| 2025-08-26 | 65.93 | $32.68 | 3200 |
| 2025-08-25 | 65.14 | $32.65 | 1608 |
| 2025-08-22 | 66.61 | $32.68 | 2400 |
| 2025-08-21 | 60.74 | $32.47 | 6423 |
| 2025-08-20 | 64.32 | $32.54 | 820 |
| 2025-08-19 | 64.32 | $32.54 | 937 |
| 2025-08-18 | 68.48 | $32.62 | 1808 |
| 2025-08-15 | 68.23 | $32.61 | 2124 |
| 2025-08-14 | 69.77 | $32.64 | 1600 |
| 2025-08-13 | 69.11 | $32.61 | 3226 |
| 2025-08-12 | 68.45 | $32.58 | 1700 |
| 2025-08-11 | 65.17 | $32.44 | 1422 |
| 2025-08-08 | 65.17 | $32.44 | 815 |
| 2025-08-07 | 62.67 | $32.34 | 1229 |
| 2025-08-06 | 63.54 | $32.36 | 5739 |
| 2025-08-05 | 61.25 | $32.27 | 2512 |
| 2025-08-04 | 63.79 | $32.33 | 5200 |
| 2025-08-01 | 57.02 | $32.09 | 6700 |
| 2025-07-31 | 68.71 | $32.32 | 4900 |
| 2025-07-30 | 70.51 | $32.35 | 36000 |
| 2025-07-29 | 72.92 | $32.39 | 800 |
| 2025-07-28 | 74.73 | $32.42 | 400 |
| 2025-07-25 | 74.53 | $32.41 | 9900 |
| 2025-07-24 | 73.11 | $32.34 | 1421 |
| 2025-07-23 | 72.48 | $32.31 | 2532 |
| 2025-07-22 | 70.53 | $32.22 | 2532 |
| 2025-07-21 | 70.08 | $32.20 | 1727 |
| 2025-07-18 | 69.41 | $32.17 | 4537 |
| 2025-07-17 | 69.90 | $32.18 | 500 |
| 2025-07-16 | 67.73 | $32.08 | 813 |
| 2025-07-15 | 67.73 | $32.08 | 1702 |
| 2025-07-14 | 67.52 | $32.07 | 6000 |
| 2025-07-11 | 67.94 | $32.08 | 332 |
| 2025-07-10 | 68.76 | $32.10 | 1600 |
| 2025-07-09 | 68.58 | $32.09 | 1800 |
| 2025-07-08 | 66.96 | $32.00 | 10537 |
| 2025-07-07 | 66.78 | $31.99 | 2600 |
| 2025-07-03 | 70.84 | $32.10 | 1221 |
| 2025-07-02 | 69.05 | $31.99 | 2400 |
| 2025-07-01 | 68.04 | $31.93 | 11600 |
| 2025-06-30 | 68.75 | $31.95 | 2047 |
| 2025-06-27 | 67.45 | $31.87 | 22900 |
| 2025-06-26 | 66.28 | $31.80 | 7214 |
| 2025-06-25 | 64.38 | $31.69 | 14722 |
| 2025-06-24 | 64.03 | $31.67 | 7524 |
| 2025-06-23 | 61.31 | $31.52 | 15642 |
| 2025-06-20 | 58.11 | $31.36 | 1800 |
| 2025-06-18 | 58.39 | $31.37 | 2400 |
| 2025-06-17 | 58.20 | $31.36 | 12800 |
| 2025-06-16 | 60.93 | $31.46 | 11910 |
| 2025-06-13 | 58.33 | $31.32 | 4200 |
| 2025-06-12 | 64.12 | $31.52 | 2338 |
| 2025-06-11 | 63.08 | $31.46 | 4040 |
| 2025-06-10 | 63.08 | $31.46 | 13549 |
| 2025-06-09 | 62.75 | $31.44 | 2800 |
| 2025-06-06 | 62.59 | $31.43 | 3737 |
| 2025-06-05 | 59.86 | $31.26 | 10500 |
| 2025-06-04 | 62.14 | $31.35 | 14392 |
| 2025-06-03 | 61.99 | $31.34 | 14400 |
| 2025-06-02 | 60.31 | $31.23 | 25400 |
| 2025-05-30 | 59.22 | $31.16 | 4720 |
| 2025-05-29 | 59.44 | $31.17 | 11623 |
| 2025-05-28 | 58.71 | $31.12 | 6700 |
| 2025-05-27 | 60.37 | $31.20 | 4519 |
| 2025-05-23 | 56.26 | $30.92 | 3000 |
| 2025-05-22 | 57.68 | $30.99 | 5400 |
| 2025-05-21 | 57.88 | $31.00 | 16000 |
| 2025-05-20 | 62.36 | $31.22 | 12600 |
| 2025-05-19 | 63.63 | $31.28 | 8800 |
| 2025-05-16 | 63.28 | $31.25 | 14800 |
| 2025-05-15 | 62.34 | $31.17 | 7630 |
| 2025-05-14 | 61.64 | $31.11 | 12700 |
| 2025-05-13 | 61.42 | $31.09 | 16200 |
| 2025-05-12 | 59.61 | $30.93 | 4439 |
| 2025-05-09 | 54.83 | $30.55 | 1617 |
| 2025-05-08 | 55.66 | $30.60 | 7700 |
| 2025-05-07 | 53.54 | $30.44 | 1422 |
| 2025-05-06 | 53.14 | $30.41 | 5005 |
| 2025-05-05 | 54.47 | $30.50 | 300 |
| 2025-05-02 | 55.65 | $30.58 | 9400 |
| 2025-05-01 | 52.61 | $30.33 | 9300 |
| 2025-04-30 | 51.98 | $30.28 | 2100 |
| 2025-04-29 | 51.86 | $30.27 | 2100 |
| 2025-04-28 | 51.28 | $30.22 | 10500 |
| 2025-04-25 | 51.05 | $30.20 | 500 |
| 2025-04-24 | 49.95 | $30.10 | 800 |
| 2025-04-23 | 47.02 | $29.84 | 600 |
| 2025-04-22 | 44.27 | $29.61 | 600 |
| 2025-04-21 | 39.76 | $29.26 | 5449 |
| 2025-04-17 | 42.56 | $29.56 | 3600 |
| 2025-04-16 | 41.91 | $29.51 | 3800 |
| 2025-04-15 | 45.22 | $29.85 | 3931 |
| 2025-04-14 | 44.73 | $29.81 | 5400 |
| 2025-04-11 | 43.42 | $29.70 | 9400 |
| 2025-04-10 | 40.10 | $29.43 | 15109 |
| 2025-04-09 | 44.82 | $29.94 | 6600 |
| 2025-04-08 | 23.98 | $28.69 | 10937 |
| 2025-04-07 | 25.99 | $28.96 | 48700 |
| 2025-04-04 | 26.46 | $29.02 | 50803 |
| 2025-04-03 | 34.82 | $29.86 | 1500 |
| 2025-04-02 | 46.00 | $30.54 | 2900 |
| 2025-04-01 | 43.99 | $30.46 | 7400 |
| 2025-03-31 | 42.20 | $30.39 | 1333 |
| 2025-03-28 | 40.40 | $30.32 | 600 |
| 2025-03-27 | 44.35 | $30.53 | 13100 |
| 2025-03-26 | 46.40 | $30.63 | 1100 |
| 2025-03-25 | 50.15 | $30.80 | 11232 |
| 2025-03-24 | 49.93 | $30.79 | 48629 |
| 2025-03-21 | 43.88 | $30.54 | 8137 |
| 2025-03-20 | 43.10 | $30.51 | 4400 |
| 2025-03-19 | 43.68 | $30.54 | 6726 |
| 2025-03-18 | 39.83 | $30.39 | 25100 |
| 2025-03-17 | 42.79 | $30.55 | 10300 |
| 2025-03-14 | 40.15 | $30.45 | 17600 |
| 2025-03-13 | 31.10 | $30.15 | 45800 |
| 2025-03-12 | 32.99 | $30.27 | 9629 |
| 2025-03-11 | 29.95 | $30.18 | 10248 |
| 2025-03-10 | 31.62 | $30.29 | 5226 |
| 2025-03-07 | 38.69 | $30.67 | 6200 |
| 2025-03-06 | 37.29 | $30.63 | 15600 |
| 2025-03-05 | 41.84 | $30.83 | 7000 |
| 2025-03-04 | 36.30 | $30.68 | 10126 |
| 2025-03-03 | 39.65 | $30.82 | 10329 |
| 2025-02-28 | 48.80 | $31.12 | 35500 |
| 2025-02-27 | 37.90 | $30.88 | 129700 |
| 2025-02-26 | 46.52 | $31.10 | 16804 |
| 2025-02-25 | 45.99 | $31.09 | 37530 |
| 2025-02-24 | 48.27 | $31.14 | 26209 |
| 2025-02-21 | 51.15 | $31.20 | 10000 |
| 2025-02-20 | 63.09 | $31.40 | 27933 |
| 2025-02-19 | 68.39 | $31.47 | 24500 |
| 2025-02-18 | 65.65 | $31.40 | 44200 |
| 2025-02-14 | 66.43 | $31.41 | 33500 |
| 2025-02-13 | 65.25 | $31.38 | 12702 |
| 2025-02-12 | 59.37 | $31.25 | 29100 |
| 2025-02-11 | 64.13 | $31.31 | 126500 |
| 2025-02-10 | 63.19 | $31.29 | 35409 |
| 2025-02-07 | 59.70 | $31.22 | 23400 |
| 2025-02-06 | 71.70 | $31.35 | 106200 |
| 2025-02-05 | 68.46 | $31.28 | 67616 |
| 2025-02-04 | 66.37 | $31.24 | 126800 |
| 2025-02-03 | 59.31 | $31.13 | 256700 |
| 2025-01-31 | 69.36 | $31.21 | 384439 |
| 2025-01-30 | 66.68 | $31.17 | 6500 |
| 2025-01-29 | 72.73 | $31.21 | 70900 |
| 2025-01-28 | 70.85 | $31.18 | 51000 |
| 2025-01-27 | 70.20 | $31.17 | 16542 |
| 2025-01-24 | 69.55 | $31.16 | 23100 |
| 2025-01-23 | 68.91 | $31.15 | 7900 |
| 2025-01-22 | 68.27 | $31.14 | 11633 |
| 2025-01-21 | 69.62 | $31.15 | 5726 |
| 2025-01-17 | 66.47 | $31.10 | 2108 |
| 2025-01-16 | 70.65 | $31.13 | 2600 |
| 2025-01-15 | 70.65 | $31.13 | 3004 |
| 2025-01-14 | 66.89 | $31.07 | 10135 |
| 2025-01-13 | 69.72 | $31.09 | 3208 |
| 2025-01-10 | 66.34 | $31.04 | 24602 |
| 2025-01-08 | 66.34 | $31.04 | 3044 |
| 2025-01-07 | 67.70 | $31.05 | 3305 |
| 2025-01-06 | 69.05 | $31.06 | 28500 |
| 2025-01-03 | 69.05 | $31.06 | 3930 |
| 2025-01-02 | 66.66 | $31.02 | 10105 |
| 2024-12-31 | 64.01 | $30.98 | 32100 |
| 2024-12-30 | 66.52 | $31.00 | 10332 |
| 2024-12-27 | 65.22 | $30.98 | 7000 |
| 2024-12-26 | 69.03 | $31.01 | 2100 |
| 2024-12-24 | 68.44 | $31.00 | 2111 |
| 2024-12-23 | 66.66 | $30.97 | 2312 |
| 2024-12-20 | 63.37 | $30.92 | 600 |
| 2024-12-19 | 57.85 | $30.85 | 700 |
| 2024-12-18 | 60.32 | $30.87 | 15100 |
| 2024-12-17 | 68.67 | $30.93 | 1200 |
| 2024-12-16 | 73.50 | $30.96 | 1930 |
| 2024-12-13 | 73.50 | $30.96 | 300 |
| 2024-12-12 | 72.92 | $30.95 | 4300 |
| 2024-12-11 | 71.76 | $30.93 | 3647 |
| 2024-12-10 | 71.76 | $30.93 | 1500 |
| 2024-12-09 | 71.21 | $30.92 | 5437 |
| 2024-12-06 | 73.98 | $30.94 | 20900 |
| 2024-12-05 | 72.98 | $30.92 | 1700 |
| 2024-12-04 | 72.98 | $30.92 | 40200 |
| 2024-12-03 | 72.01 | $30.90 | 113849 |
| 2024-12-02 | 71.53 | $30.89 | 12400 |
| 2024-11-29 | 71.53 | $30.89 | 800 |
| 2024-11-27 | 70.12 | $30.86 | 300 |
| 2024-11-26 | 70.12 | $30.86 | 3000 |
| 2024-11-25 | 69.21 | $30.84 | 4540 |
| 2024-11-22 | 68.29 | $30.82 | 1700 |
| 2024-11-21 | 66.38 | $30.78 | 1215 |
| 2024-11-20 | 63.79 | $30.73 | 1636 |
| 2024-11-19 | 68.83 | $30.78 | 15135 |
| 2024-11-18 | 68.35 | $30.77 | 328 |
| 2024-11-15 | 67.41 | $30.75 | 2933 |
| 2024-11-14 | 68.38 | $30.76 | 6100 |
| 2024-11-13 | 71.29 | $30.79 | 8800 |
| 2024-11-12 | 70.90 | $30.78 | 632 |
| 2024-11-11 | 70.90 | $30.78 | 3400 |
| 2024-11-08 | 70.90 | $30.78 | 6900 |
| 2024-11-07 | 69.84 | $30.75 | 6800 |
| 2024-11-06 | 68.38 | $30.71 | 15200 |
| 2024-11-05 | 61.78 | $30.56 | 500 |
| 2024-11-04 | 58.49 | $30.50 | 3100 |
| 2024-11-01 | 58.49 | $30.50 | 12500 |
| 2024-10-31 | 56.22 | $30.46 | 1537 |
| 2024-10-30 | 64.60 | $30.56 | 900 |
| 2024-10-29 | 64.09 | $30.55 | 9937 |
| 2024-10-28 | 66.83 | $30.58 | 1300 |
| 2024-10-25 | 65.43 | $30.55 | 200 |
| 2024-10-24 | 66.32 | $30.56 | 2200 |
| 2024-10-23 | 65.42 | $30.54 | 1841 |
| 2024-10-22 | 67.99 | $30.57 | 525 |
| 2024-10-21 | 67.59 | $30.56 | 9020 |
| 2024-10-18 | 67.59 | $30.56 | 100 |
| 2024-10-17 | 66.05 | $30.52 | 4742 |
| 2024-10-16 | 65.26 | $30.50 | 8200 |
| 2024-10-15 | 64.48 | $30.48 | 2100 |
| 2024-10-14 | 66.61 | $30.51 | 100 |
| 2024-10-11 | 64.77 | $30.46 | 4100 |
| 2024-10-10 | 63.23 | $30.42 | 934 |
| 2024-10-09 | 63.23 | $30.42 | 6900 |
| 2024-10-08 | 61.72 | $30.38 | 3201 |
| 2024-10-07 | 58.91 | $30.31 | 1617 |
| 2024-10-04 | 63.32 | $30.38 | 2400 |
| 2024-10-03 | 60.07 | $30.30 | 14712 |
| 2024-10-02 | 62.03 | $30.33 | 4444 |
| 2024-10-01 | 61.63 | $30.32 | 4128 |
| 2024-09-30 | 64.18 | $30.36 | 11126 |
| 2024-09-27 | 64.81 | $30.37 | 9000 |
| 2024-09-26 | 64.81 | $30.37 | 4500 |
| 2024-09-25 | 64.49 | $30.36 | 2300 |
| 2024-09-24 | 64.49 | $30.36 | 439 |
| 2024-09-23 | 64.20 | $30.35 | 233 |
| 2024-09-20 | 63.35 | $30.32 | 100 |
| 2024-09-19 | 64.32 | $30.34 | 2600 |
| 2024-09-18 | 60.89 | $30.22 | 2924 |
| 2024-09-17 | 60.59 | $30.21 | 5900 |
| 2024-09-16 | 60.59 | $30.21 | 240 |
| 2024-09-13 | 60.32 | $30.20 | 3028 |
| 2024-09-12 | 58.96 | $30.15 | 3618 |
| 2024-09-11 | 57.29 | $30.09 | 1000 |
| 2024-09-10 | 54.97 | $30.01 | 523 |
| 2024-09-09 | 53.47 | $29.96 | 1400 |
| 2024-09-06 | 49.66 | $29.84 | 900 |
| 2024-09-05 | 54.63 | $29.98 | 2200 |
| 2024-09-04 | 55.00 | $29.99 | 300 |
| 2024-09-03 | 54.71 | $29.98 | 3500 |
| 2024-08-30 | 62.91 | $30.19 | 2830 |
| 2024-08-29 | 60.50 | $30.10 | 1131 |
| 2024-08-28 | 60.23 | $30.09 | 58402 |
| 2024-08-27 | 61.44 | $30.12 | 6100 |
| 2024-08-26 | 61.19 | $30.11 | 19014 |
| 2024-08-23 | 61.57 | $30.12 | 2720 |
| 2024-08-22 | 58.94 | $30.01 | 743 |
| 2024-08-21 | 60.73 | $30.06 | 4800 |
| 2024-08-20 | 60.73 | $30.06 | 6616 |
| 2024-08-19 | 61.40 | $30.08 | 18300 |
| 2024-08-16 | 59.70 | $30.00 | 344 |
| 2024-08-15 | 59.28 | $29.98 | 1700 |
| 2024-08-14 | 56.20 | $29.84 | 5600 |
| 2024-08-13 | 55.28 | $29.80 | 4000 |
| 2024-08-12 | 51.15 | $29.63 | 2134 |
| 2024-08-09 | 50.89 | $29.62 | 2900 |
| 2024-08-08 | 47.53 | $29.49 | 3512 |
| 2024-08-07 | 41.36 | $29.28 | 1900 |
| 2024-08-06 | 43.68 | $29.38 | 1323 |
| 2024-08-05 | 33.38 | $29.09 | 12004 |
| 2024-08-02 | 44.61 | $29.51 | 28000 |
| 2024-08-01 | 53.10 | $29.72 | 4112 |
| 2024-07-31 | 59.21 | $29.84 | 2400 |
| 2024-07-30 | 54.66 | $29.73 | 1337 |
| 2024-07-29 | 56.85 | $29.77 | 169500 |
| 2024-07-26 | 55.59 | $29.74 | 12300 |
| 2024-07-25 | 51.03 | $29.64 | 3528 |
| 2024-07-24 | 52.57 | $29.67 | 4500 |
| 2024-07-23 | 62.03 | $29.83 | 2200 |
| 2024-07-22 | 64.80 | $29.87 | 100906 |
| 2024-07-19 | 60.63 | $29.77 | 1839 |
| 2024-07-18 | 63.49 | $29.81 | 1542 |
| 2024-07-17 | 65.70 | $29.84 | 18481 |
| 2024-07-16 | 74.77 | $29.95 | 5957 |
| 2024-07-15 | 72.83 | $29.89 | 3192 |
| 2024-07-12 | 73.73 | $29.90 | 2293 |
| 2024-07-11 | 72.09 | $29.85 | 4134 |
| 2024-07-10 | 75.67 | $29.89 | 1352 |
| 2024-07-09 | 73.82 | $29.83 | 1948 |
| 2024-07-08 | 73.82 | $29.83 | 2038 |
| 2024-07-05 | 73.20 | $29.81 | 15347 |
| 2024-07-03 | 71.62 | $29.76 | 775 |
| 2024-07-02 | 70.63 | $29.73 | 1420 |
| 2024-07-01 | 68.92 | $29.68 | 3156 |
| 2024-06-28 | 67.09 | $29.63 | 1.4M |
| 2024-06-27 | 69.42 | $29.66 | 8816 |
| 2024-06-26 | 69.08 | $29.65 | 5161 |
| 2024-06-25 | 68.41 | $29.63 | 7621 |
| 2024-06-24 | 65.60 | $29.55 | 120798 |
| 2024-06-21 | 70.04 | $29.61 | 7213 |
| 2024-06-20 | 69.39 | $29.59 | 14656 |
| 2024-06-18 | 73.20 | $29.64 | 7768 |
| 2024-06-17 | 72.62 | $29.62 | 7549 |
| 2024-06-14 | 70.54 | $29.55 | 7781 |
| 2024-06-13 | 69.91 | $29.53 | 5980 |
| 2024-06-12 | 71.35 | $29.55 | 20382 |
| 2024-06-11 | 67.91 | $29.44 | 6240 |
| 2024-06-10 | 67.91 | $29.44 | 5307 |
| 2024-06-07 | 67.27 | $29.42 | 8045 |
| 2024-06-06 | 67.91 | $29.43 | 3.1M |
| 2024-06-05 | 67.32 | $29.41 | 21191 |
| 2024-06-04 | 64.49 | $29.32 | 12149 |
| 2024-06-03 | 63.49 | $29.29 | 23022 |
| 2024-05-31 | 62.82 | $29.27 | 36986 |
| 2024-05-30 | 59.31 | $29.17 | 13782 |
| 2024-05-29 | 62.10 | $29.22 | 33497 |
| 2024-05-28 | 66.24 | $29.29 | 10384 |
| 2024-05-24 | 65.93 | $29.28 | 11812 |
| 2024-05-23 | 63.39 | $29.20 | 16007 |
| 2024-05-22 | 66.94 | $29.26 | 8338 |
| 2024-05-21 | 68.78 | $29.29 | 55288 |
| 2024-05-20 | 67.94 | $29.26 | 15386 |
| 2024-05-17 | 67.67 | $29.25 | 14147 |
| 2024-05-16 | 69.35 | $29.28 | 70627 |
| 2024-05-15 | 68.86 | $29.26 | 22532 |
| 2024-05-14 | 65.15 | $29.12 | 13421 |
| 2024-05-13 | 63.68 | $29.07 | 38747 |
| 2024-05-10 | 63.09 | $29.05 | 14068 |
| 2024-05-09 | 62.51 | $29.03 | 14246 |
| 2024-05-08 | 60.13 | $28.95 | 9505 |
| 2024-05-07 | 60.58 | $28.96 | 10952 |
| 2024-05-06 | 60.58 | $28.96 | 12064 |
| 2024-05-03 | 57.05 | $28.84 | 12553 |
| 2024-05-02 | 51.15 | $28.67 | 11254 |
| 2024-05-01 | 48.38 | $28.60 | 17211 |
| 2024-04-30 | 48.76 | $28.61 | 12083 |
| 2024-04-29 | 54.82 | $28.76 | 22192 |
| 2024-04-26 | 54.46 | $28.75 | 11166 |
| 2024-04-25 | 49.51 | $28.62 | 12531 |
| 2024-04-24 | 52.43 | $28.69 | 18882 |
| 2024-04-23 | 51.65 | $28.67 | 128440 |
| 2024-04-22 | 45.33 | $28.52 | 16985 |
| 2024-04-19 | 39.29 | $28.40 | 114413 |
| 2024-04-18 | 41.47 | $28.46 | 17905 |
| 2024-04-17 | 42.59 | $28.49 | 16006 |
| 2024-04-16 | 44.09 | $28.53 | 16885 |
| 2024-04-15 | 45.63 | $28.57 | 7164 |
| 2024-04-12 | 50.65 | $28.69 | 12988 |
| 2024-04-11 | 58.28 | $28.84 | 11119 |
| 2024-04-10 | 56.19 | $28.79 | 34912 |
| 2024-04-09 | 59.59 | $28.85 | 21662 |
| 2024-04-08 | 59.59 | $28.85 | 16488 |
| 2024-04-05 | 59.22 | $28.84 | 25220 |
| 2024-04-04 | 54.89 | $28.73 | 22166 |
| 2024-04-03 | 60.43 | $28.83 | 33070 |
| 2024-04-02 | 60.04 | $28.82 | 32706 |
| 2024-04-01 | 65.46 | $28.91 | 29272 |
| 2024-03-28 | 68.74 | $28.96 | 83573 |
| 2024-03-27 | 67.82 | $28.93 | 25808 |
| 2024-03-26 | 65.92 | $28.87 | 21754 |
| 2024-03-25 | 66.54 | $28.88 | 11238 |
| 2024-03-22 | 69.66 | $28.93 | 25145 |
| 2024-03-21 | 69.11 | $28.91 | 17055 |
| 2024-03-20 | 67.43 | $28.85 | 24642 |
| 2024-03-19 | 65.33 | $28.78 | 20138 |
| 2024-03-18 | 63.41 | $28.72 | 10569 |
| 2024-03-15 | 61.74 | $28.67 | 25666 |
| 2024-03-14 | 64.55 | $28.72 | 23328 |
| 2024-03-13 | 64.24 | $28.71 | 141424 |
| 2024-03-12 | 67.59 | $28.77 | 33895 |
| 2024-03-11 | 64.67 | $28.67 | 19087 |
| 2024-03-08 | 65.23 | $28.68 | 14967 |
| 2024-03-07 | 66.88 | $28.71 | 13625 |
| 2024-03-06 | 64.91 | $28.64 | 16747 |
| 2024-03-05 | 63.44 | $28.59 | 18584 |
| 2024-03-04 | 66.07 | $28.64 | 26185 |
| 2024-03-01 | 68.23 | $28.68 | 25564 |
| 2024-02-29 | 65.27 | $28.57 | 24990 |
| 2024-02-28 | 63.51 | $28.51 | 66488 |
| 2024-02-27 | 66.72 | $28.57 | 30999 |
| 2024-02-26 | 65.04 | $28.51 | 87323 |
| 2024-02-23 | 70.69 | $28.61 | 130255 |
| 2024-02-22 | 70.44 | $28.60 | 63346 |
| 2024-02-21 | 64.90 | $28.40 | 28583 |
| 2024-02-20 | 63.94 | $28.37 | 42432 |
| 2024-02-16 | 67.46 | $28.43 | 118796 |
| 2024-02-15 | 69.89 | $28.47 | 80282 |
| 2024-02-14 | 67.67 | $28.39 | 81793 |
| 2024-02-13 | 63.88 | $28.27 | 118899 |
| 2024-02-12 | 77.57 | $28.46 | 4.1M |
| 2024-02-09 | 78.41 | $28.47 | 50304 |
| 2024-02-08 | 77.24 | $28.42 | 277473 |
| 2024-02-07 | 77.24 | $28.42 | 58025 |
| 2024-02-06 | 73.92 | $28.29 | 71113 |
| 2024-02-05 | 73.64 | $28.28 | 35317 |
| 2024-02-02 | 77.61 | $28.33 | 141007 |
| 2024-02-01 | 75.06 | $28.23 | 595233 |
| 2024-01-31 | 69.01 | $28.05 | 404946 |
| 2024-01-30 | 69.90 | $28.06 | 18998 |
| 2024-01-29 | 70.77 | $28.07 | 28594 |
| 2024-01-26 | 69.70 | $28.04 | 6487 |
| 2024-01-25 | 68.21 | $28.00 | 3126 |
| 2024-01-24 | 68.21 | $28.00 | 5769 |
| 2024-01-23 | 69.75 | $28.02 | 414 |
| 2024-01-22 | 69.43 | $28.01 | 7580 |
| 2024-01-19 | 67.76 | $27.96 | 838 |
| 2024-01-18 | 67.08 | $27.94 | 27873 |
| 2024-01-17 | 65.71 | $27.90 | 616 |
| 2024-01-16 | 66.37 | $27.91 | 5844 |
| 2024-01-12 | 69.68 | $27.96 | 13165 |
| 2024-01-11 | 69.10 | $27.94 | 2826 |
| 2024-01-10 | 71.05 | $27.97 | 9044 |
| 2024-01-09 | 69.69 | $27.92 | 5586 |
| 2024-01-08 | 71.61 | $27.95 | 3409 |
| 2024-01-05 | 69.20 | $27.86 | 1247 |
| 2024-01-04 | 67.44 | $27.80 | 8957 |
| 2024-01-03 | 72.69 | $27.88 | 4912 |
| 2024-01-02 | 72.43 | $27.87 | 4656 |
| 2023-12-29 | 72.19 | $27.86 | 27868 |
| 2023-12-28 | 73.43 | $27.88 | 1653 |
| 2023-12-27 | 73.21 | $27.87 | 6174 |
| 2023-12-26 | 72.57 | $27.84 | 1109 |
| 2023-12-22 | 71.92 | $27.81 | 7799 |
| 2023-12-21 | 70.84 | $27.76 | 14341 |
| 2023-12-20 | 70.40 | $27.74 | 11182 |
| 2023-12-19 | 74.07 | $27.81 | 6882 |
| 2023-12-18 | 73.51 | $27.78 | 4092 |
| 2023-12-15 | 72.76 | $27.74 | 5072 |
| 2023-12-14 | 73.25 | $27.75 | 24732 |
| 2023-12-13 | 72.73 | $27.72 | 8025 |
| 2023-12-12 | 70.92 | $27.62 | 2155 |
| 2023-12-11 | 69.78 | $27.56 | 119 |
| 2023-12-08 | 68.81 | $27.51 | 1770 |
| 2023-12-07 | 67.22 | $27.43 | 398 |
| 2023-12-06 | 64.40 | $27.30 | 1467 |
| 2023-12-05 | 67.36 | $27.37 | 17949 |
| 2023-12-04 | 67.78 | $27.38 | 111054 |
| 2023-12-01 | 70.30 | $27.44 | 2500 |
| 2023-11-30 | 68.44 | $27.34 | 9500 |
| 2023-11-29 | 68.07 | $27.32 | 5200 |
| 2023-11-28 | 67.88 | $27.31 | 1600 |
| 2023-11-27 | 67.88 | $27.31 | 1000 |
| 2023-11-24 | 67.88 | $27.31 | 200 |
| 2023-11-22 | 67.56 | $27.29 | 8300 |
| 2023-11-21 | 66.62 | $27.23 | 3600 |
| 2023-11-20 | 67.55 | $27.26 | 1000 |
| 2023-11-17 | 65.40 | $27.12 | 1200 |
| 2023-11-16 | 65.25 | $27.11 | 37900 |
| 2023-11-15 | 64.64 | $27.07 | 400 |
| 2023-11-14 | 64.35 | $27.05 | 9300 |
| 2023-11-13 | 59.15 | $26.73 | 800 |
| 2023-11-10 | 59.93 | $26.76 | 1000 |
| 2023-11-09 | 54.22 | $26.46 | 13200 |
| 2023-11-08 | 58.44 | $26.62 | 11300 |
| 2023-11-07 | 57.85 | $26.59 | 2200 |
| 2023-11-06 | 56.89 | $26.54 | 9100 |
| 2023-11-03 | 56.71 | $26.53 | 2200 |
| 2023-11-02 | 52.81 | $26.33 | 2900 |
| 2023-11-01 | 45.86 | $26.03 | 2400 |
| 2023-10-31 | 42.08 | $25.89 | 1900 |
| 2023-10-30 | 38.28 | $25.76 | 3200 |
| 2023-10-27 | 32.09 | $25.57 | 2600 |
| 2023-10-26 | 33.61 | $25.66 | 155700 |
| 2023-10-25 | 37.12 | $25.85 | 300 |
| 2023-10-24 | 41.96 | $26.07 | 400 |
| 2023-10-23 | 38.86 | $25.98 | 1800 |
| 2023-10-20 | 39.53 | $26.01 | 3000 |
| 2023-10-19 | 44.35 | $26.21 | 1000 |
| 2023-10-18 | 47.66 | $26.33 | 100 |
| 2023-10-17 | 52.99 | $26.50 | 2500 |
| 2023-10-16 | 54.00 | $26.53 | 100 |
| 2023-10-13 | 48.73 | $26.36 | 3500 |
| 2023-10-12 | 50.01 | $26.40 | 3700 |
| 2023-10-11 | 52.99 | $26.49 | 800 |
| 2023-10-10 | 52.09 | $26.46 | 8600 |
| 2023-10-09 | 48.65 | $26.35 | 35200 |
| 2023-10-06 | 47.35 | $26.31 | 17600 |
| 2023-10-05 | 38.86 | $26.08 | 18700 |
| 2023-10-04 | 40.20 | $26.13 | 43800 |
| 2023-10-03 | 33.70 | $25.98 | 8300 |
| 2023-10-02 | 38.77 | $26.17 | 10900 |
| 2023-09-29 | 38.77 | $26.17 | 13500 |
| 2023-09-28 | 40.51 | $26.23 | 7000 |
| 2023-09-27 | 36.93 | $26.15 | 1600 |
| 2023-09-26 | 36.01 | $26.13 | 100 |
| 2023-09-25 | 41.77 | $26.33 | 5400 |
| 2023-09-22 | 39.95 | $26.29 | 2400 |
| 2023-09-21 | 40.86 | $26.32 | 1200 |
| 2023-09-20 | 49.43 | $26.56 | 900 |
| 2023-09-19 | 53.91 | $26.66 | 1400 |
| 2023-09-18 | 54.38 | $26.67 | 200 |
| 2023-09-15 | 54.38 | $26.67 | 2100 |
| 2023-09-14 | 61.09 | $26.81 | 1100 |
| 2023-09-13 | 57.14 | $26.70 | 3300 |
| 2023-09-12 | 56.38 | $26.68 | 1200 |
| 2023-09-11 | 59.39 | $26.74 | 6700 |
| 2023-09-08 | 56.05 | $26.65 | 100 |
| 2023-09-07 | 55.27 | $26.63 | 3400 |
| 2023-09-06 | 56.21 | $26.65 | 19200 |
| 2023-09-05 | 60.65 | $26.74 | 9200 |
| 2023-09-01 | 62.21 | $26.77 | 800 |
| 2023-08-31 | 60.61 | $26.72 | 2200 |
| 2023-08-30 | 61.10 | $26.73 | 17200 |
| 2023-08-29 | 59.86 | $26.69 | 100 |
| 2023-08-28 | 53.14 | $26.50 | 5800 |
| 2023-08-25 | 50.22 | $26.43 | 1900 |
| 2023-08-24 | 47.56 | $26.37 | 100 |
| 2023-08-23 | 53.44 | $26.50 | 4200 |
| 2023-08-22 | 46.14 | $26.35 | 1400 |
| 2023-08-21 | 46.14 | $26.35 | 12600 |
| 2023-08-18 | 44.57 | $26.32 | 5000 |
| 2023-08-17 | 43.00 | $26.29 | 15500 |
| 2023-08-16 | 48.70 | $26.42 | 3600 |
| 2023-08-15 | 50.66 | $26.46 | 1000 |
| 2023-08-14 | 56.63 | $26.57 | 2500 |
| 2023-08-11 | 56.18 | $26.56 | 400 |
| 2023-08-10 | 55.31 | $26.54 | 5600 |
| 2023-08-09 | 55.84 | $26.55 | 5200 |
| 2023-08-08 | 57.94 | $26.59 | 2000 |
| 2023-08-07 | 59.54 | $26.62 | 3000 |
| 2023-08-04 | 54.80 | $26.50 | 31100 |
| 2023-08-03 | 56.37 | $26.53 | 7200 |
| 2023-08-02 | 59.04 | $26.58 | 30200 |
| 2023-08-01 | 69.71 | $26.75 | 467000 |
| 2023-07-31 | 68.76 | $26.72 | 4400 |
| 2023-07-28 | 69.45 | $26.73 | 21900 |
| 2023-07-27 | 67.28 | $26.66 | 3800 |
| 2023-07-26 | 71.41 | $26.72 | 26600 |
| 2023-07-25 | 72.12 | $26.73 | 14500 |
| 2023-07-24 | 71.03 | $26.69 | 1900 |
| 2023-07-21 | 70.21 | $26.66 | 7400 |
| 2023-07-20 | 69.38 | $26.63 | 7200 |
| 2023-07-19 | 73.94 | $26.70 | 21400 |
| 2023-07-18 | 73.70 | $26.69 | 1000 |
| 2023-07-17 | 72.28 | $26.63 | 8000 |
| 2023-07-14 | 71.30 | $26.59 | 3100 |
| 2023-07-13 | 70.30 | $26.55 | 1500 |
| 2023-07-12 | 68.75 | $26.49 | 10500 |
| 2023-07-11 | 67.40 | $26.44 | 6200 |
| 2023-07-10 | 65.42 | $26.37 | 2600 |
| 2023-07-07 | 64.24 | $26.33 | 18300 |
| 2023-07-06 | 64.77 | $26.34 | 3000 |
| 2023-07-05 | 67.38 | $26.39 | 14200 |
| 2023-07-03 | 70.64 | $26.45 | 5700 |
| 2023-06-30 | 70.18 | $26.43 | 107300 |
| 2023-06-29 | 67.55 | $26.32 | 4800 |
| 2023-06-28 | 65.99 | $26.26 | 9300 |
| 2023-06-27 | 65.20 | $26.23 | 800 |
| 2023-06-26 | 62.72 | $26.14 | 4300 |
| 2023-06-23 | 63.68 | $26.16 | 400 |
| 2023-06-22 | 67.08 | $26.23 | 2300 |
| 2023-06-21 | 65.84 | $26.18 | 4500 |
| 2023-06-20 | 67.78 | $26.22 | 3300 |
| 2023-06-16 | 69.73 | $26.26 | 1900 |
| 2023-06-15 | 69.31 | $26.24 | 2000 |
| 2023-06-14 | 67.38 | $26.15 | 21100 |
| 2023-06-13 | 68.29 | $26.17 | 6800 |
| 2023-06-12 | 66.58 | $26.09 | 1800 |
| 2023-06-09 | 64.53 | $26.00 | 13600 |
| 2023-06-08 | 64.07 | $25.98 | 7700 |
| 2023-06-07 | 62.19 | $25.90 | 5400 |
| 2023-06-06 | 64.18 | $25.95 | 6400 |
| 2023-06-05 | 63.29 | $25.91 | 7800 |
| 2023-06-02 | 64.05 | $25.93 | 5700 |
| 2023-06-01 | 59.69 | $25.74 | 9900 |
| 2023-05-31 | 57.08 | $25.64 | 6100 |
| 2023-05-30 | 58.15 | $25.67 | 6000 |
| 2023-05-26 | 58.85 | $25.69 | 8700 |
| 2023-05-25 | 54.43 | $25.52 | 12600 |
| 2023-05-24 | 52.13 | $25.44 | 2900 |
| 2023-05-23 | 54.41 | $25.51 | 8200 |
| 2023-05-22 | 58.59 | $25.63 | 20200 |
| 2023-05-19 | 58.95 | $25.64 | 12200 |
| 2023-05-18 | 59.64 | $25.66 | 9000 |
| 2023-05-17 | 57.00 | $25.55 | 4000 |
| 2023-05-16 | 53.01 | $25.40 | 4700 |
| 2023-05-15 | 55.28 | $25.47 | 19200 |
| 2023-05-12 | 53.67 | $25.41 | 406100 |
| 2023-05-11 | 55.58 | $25.47 | 11200 |
| 2023-05-10 | 56.21 | $25.49 | 4800 |
| 2023-05-09 | 53.17 | $25.37 | 400 |
| 2023-05-08 | 55.62 | $25.45 | 500 |
| 2023-05-05 | 55.62 | $25.45 | 7300 |
| 2023-05-04 | 49.89 | $25.23 | 18900 |
| 2023-05-03 | 52.22 | $25.31 | 2000 |
| 2023-05-02 | 54.96 | $25.40 | 1200 |
| 2023-05-01 | 57.84 | $25.49 | 29700 |
| 2023-04-28 | 60.17 | $25.56 | 8400 |
| 2023-04-27 | 56.87 | $25.42 | 3600 |
| 2023-04-26 | 50.77 | $25.20 | 5700 |
| 2023-04-25 | 52.70 | $25.26 | 500 |
| 2023-04-24 | 59.50 | $25.45 | 24000 |
| 2023-04-21 | 57.87 | $25.39 | 18500 |
| 2023-04-20 | 57.33 | $25.37 | 4900 |
| 2023-04-19 | 59.14 | $25.42 | 2300 |
| 2023-04-18 | 59.50 | $25.43 | 2000 |
| 2023-04-17 | 59.03 | $25.41 | 100 |
| 2023-04-14 | 59.69 | $25.43 | 1400 |
| 2023-04-13 | 60.01 | $25.44 | 1700 |
| 2023-04-12 | 55.49 | $25.24 | 2200 |
| 2023-04-11 | 57.02 | $25.29 | 200 |
| 2023-04-10 | 56.34 | $25.26 | 2700 |
| 2023-04-06 | 58.40 | $25.33 | 7800 |
| 2023-04-05 | 56.68 | $25.25 | 6300 |
| 2023-04-04 | 56.03 | $25.22 | 2600 |
| 2023-04-03 | 57.39 | $25.27 | 2500 |
| 2023-03-31 | 56.59 | $25.23 | 4300 |
| 2023-03-30 | 54.34 | $25.12 | 3700 |
| 2023-03-29 | 53.73 | $25.09 | 22000 |
| 2023-03-28 | 48.89 | $24.87 | 7200 |
| 2023-03-27 | 50.02 | $24.92 | 2800 |
| 2023-03-24 | 48.90 | $24.87 | 6200 |
| 2023-03-23 | 46.39 | $24.76 | 15900 |
| 2023-03-22 | 45.23 | $24.71 | 18400 |
| 2023-03-21 | 50.19 | $24.95 | 16900 |
| 2023-03-20 | 46.96 | $24.81 | 3000 |
| 2023-03-17 | 44.53 | $24.71 | 600 |
| 2023-03-16 | 46.99 | $24.83 | 8800 |
| 2023-03-15 | 40.48 | $24.58 | 4000 |
| 2023-03-14 | 42.25 | $24.67 | 4500 |
| 2023-03-13 | 38.86 | $24.55 | 1500 |
| 2023-03-10 | 33.94 | $24.39 | 12800 |
| 2023-03-09 | 37.33 | $24.58 | 2600 |
| 2023-03-08 | 43.65 | $24.87 | 18100 |
| 2023-03-07 | 43.33 | $24.86 | 14900 |
| 2023-03-06 | 48.18 | $25.05 | 22300 |
| 2023-03-03 | 46.07 | $24.98 | 7300 |
| 2023-03-02 | 41.54 | $24.84 | 35400 |
| 2023-03-01 | 36.87 | $24.71 | 87600 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.81
2026-07-21
Close Price
$35.72
Vol: 1397
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-27.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -14.81 | $35.72 | 1397 |
| 2026-07-20 | -35.19 | $35.61 | 6200 |
| 2026-07-17 | -33.33 | $35.62 | 7630 |
| 2026-07-16 | -12.96 | $35.73 | 4018 |
| 2026-07-15 | -5.56 | $35.77 | 6034 |
| 2026-07-14 | -9.62 | $35.73 | 3700 |
| 2026-07-13 | -21.15 | $35.67 | 4349 |
| 2026-07-10 | -4.41 | $35.75 | 8400 |
| 2026-07-09 | -1.67 | $35.69 | 8915 |
| 2026-07-08 | -15.52 | $35.59 | 6200 |
| 2026-07-07 | -10.34 | $35.62 | 7502 |
| 2026-07-06 | -8.62 | $35.63 | 5300 |
| 2026-07-02 | -21.82 | $35.53 | 6800 |
| 2026-07-01 | -11.32 | $35.57 | 7900 |
| 2026-06-30 | -16.98 | $35.54 | 21545 |
| 2026-06-29 | -22.64 | $35.51 | 5000 |
| 2026-06-26 | -52.83 | $35.35 | 5800 |
| 2026-06-25 | -54.72 | $35.34 | 9226 |
| 2026-06-24 | -58.49 | $35.32 | 8600 |
| 2026-06-23 | -49.06 | $35.37 | 11800 |
| 2026-06-22 | -26.42 | $35.49 | 8008 |
| 2026-06-18 | -18.87 | $35.53 | 10915 |
| 2026-06-17 | -39.62 | $35.42 | 13800 |
| 2026-06-16 | -11.32 | $35.57 | 5048 |
| 2026-06-15 | -9.62 | $35.57 | 6000 |
| 2026-06-12 | -44.23 | $35.39 | 9509 |
| 2026-06-11 | -51.92 | $35.35 | 7200 |
| 2026-06-10 | -94.00 | $35.15 | 9000 |
| 2026-06-09 | -60.78 | $35.31 | 6203 |
| 2026-06-08 | -50.98 | $35.36 | 7200 |
| 2026-06-05 | -60.78 | $35.31 | 12100 |
| 2026-06-04 | -7.84 | $35.58 | 7305 |
| 2026-06-03 | -17.86 | $35.52 | 8100 |
| 2026-06-02 | -9.23 | $35.56 | 14000 |
| 2026-06-01 | -4.35 | $35.56 | 8901 |
| 2026-05-29 | -7.35 | $35.53 | 5400 |
| 2026-05-28 | -9.86 | $35.48 | 12500 |
| 2026-05-27 | -5.71 | $35.43 | 10438 |
| 2026-05-26 | -4.29 | $35.44 | 4300 |
| 2026-05-22 | -3.23 | $35.37 | 6139 |
| 2026-05-21 | -7.94 | $35.32 | 4000 |
| 2026-05-20 | -11.54 | $35.28 | 8300 |
| 2026-05-19 | -21.79 | $35.20 | 65429 |
| 2026-05-18 | -15.38 | $35.25 | 20000 |
| 2026-05-15 | -21.79 | $35.20 | 7033 |
| 2026-05-14 | -3.85 | $35.34 | 3701 |
| 2026-05-13 | -2.74 | $35.27 | 8949 |
| 2026-05-12 | -2.63 | $35.24 | 9644 |
| 2026-05-11 | -4.65 | $35.22 | 5938 |
| 2026-05-08 | -4.72 | $35.19 | 12100 |
| 2026-05-07 | -7.55 | $35.14 | 12203 |
| 2026-05-06 | -5.41 | $35.15 | 6918 |
| 2026-05-05 | -5.71 | $35.02 | 6700 |
| 2026-05-04 | -9.87 | $34.93 | 10300 |
| 2026-05-01 | -5.26 | $35.00 | 27936 |
| 2026-04-30 | -5.23 | $34.93 | 2.2M |
| 2026-04-29 | -5.67 | $34.81 | 3600 |
| 2026-04-28 | -3.64 | $34.83 | 212 |
| 2026-04-27 | -1.03 | $34.87 | 3809 |
| 2026-04-24 | -1.55 | $34.86 | 1800 |
| 2026-04-23 | -3.21 | $34.76 | 8300 |
| 2026-04-22 | -1.07 | $34.80 | 101600 |
| 2026-04-21 | -7.49 | $34.68 | 728 |
| 2026-04-20 | -4.28 | $34.74 | 5900 |
| 2026-04-17 | -1.60 | $34.79 | 6900 |
| 2026-04-16 | -3.47 | $34.62 | 2609 |
| 2026-04-15 | 0.00 | $34.60 | 5200 |
| 2026-04-14 | -1.29 | $34.48 | 4600 |
| 2026-04-13 | 0.00 | $34.35 | 3304 |
| 2026-04-10 | -10.07 | $34.20 | 2000 |
| 2026-04-09 | -7.30 | $34.22 | 9000 |
| 2026-04-08 | -16.06 | $34.10 | 15500 |
| 2026-04-07 | -36.52 | $33.68 | 3921 |
| 2026-04-06 | -33.04 | $33.72 | 2310 |
| 2026-04-02 | -38.26 | $33.66 | 27500 |
| 2026-04-01 | -41.67 | $33.65 | 6842 |
| 2026-03-31 | -58.91 | $33.48 | 6845 |
| 2026-03-30 | -93.80 | $33.03 | 2227 |
| 2026-03-27 | -97.46 | $33.10 | 2027 |
| 2026-03-26 | -95.74 | $33.35 | 7400 |
| 2026-03-25 | -69.72 | $33.64 | 1500 |
| 2026-03-24 | -80.73 | $33.52 | 12800 |
| 2026-03-23 | -77.98 | $33.55 | 18500 |
| 2026-03-20 | -96.33 | $33.35 | 2419 |
| 2026-03-19 | -85.71 | $33.62 | 10900 |
| 2026-03-18 | -86.05 | $33.66 | 9132 |
| 2026-03-17 | -61.63 | $33.87 | 500 |
| 2026-03-16 | -67.44 | $33.82 | 5200 |
| 2026-03-13 | -88.37 | $33.64 | 6113 |
| 2026-03-12 | -95.59 | $33.75 | 5031 |
| 2026-03-11 | -66.18 | $33.95 | 5500 |
| 2026-03-10 | -61.76 | $33.98 | 13317 |
| 2026-03-09 | -57.35 | $34.01 | 8300 |
| 2026-03-06 | -94.55 | $33.88 | 3440 |
| 2026-03-05 | -63.64 | $34.05 | 10600 |
| 2026-03-04 | -38.18 | $34.19 | 10198 |
| 2026-03-03 | -60.00 | $34.07 | 10201 |
| 2026-03-02 | -49.12 | $34.19 | 13800 |
| 2026-02-27 | -25.38 | $34.14 | 57400 |
| 2026-02-26 | -5.38 | $34.40 | 11111 |
| 2026-02-25 | -10.00 | $34.34 | 17800 |
| 2026-02-24 | -18.46 | $34.23 | 13536 |
| 2026-02-23 | -29.23 | $34.09 | 8746 |
| 2026-02-20 | -16.15 | $34.26 | 17300 |
| 2026-02-19 | -27.69 | $34.11 | 14300 |
| 2026-02-18 | -20.77 | $34.20 | 9900 |
| 2026-02-17 | -28.46 | $34.10 | 43400 |
| 2026-02-13 | -32.31 | $34.05 | 21436 |
| 2026-02-12 | -35.38 | $34.01 | 28400 |
| 2026-02-11 | -15.38 | $34.27 | 26640 |
| 2026-02-10 | -15.38 | $34.27 | 34640 |
| 2026-02-09 | -12.31 | $34.31 | 30000 |
| 2026-02-06 | -16.15 | $34.26 | 30900 |
| 2026-02-05 | -36.15 | $34.00 | 43000 |
| 2026-02-04 | -23.85 | $34.16 | 68100 |
| 2026-02-03 | -20.77 | $34.20 | 62700 |
| 2026-02-02 | -8.46 | $34.36 | 244700 |
| 2026-01-30 | -4.35 | $34.27 | 106117 |
| 2026-01-29 | -5.56 | $34.25 | 27700 |
| 2026-01-28 | -14.29 | $34.21 | 11500 |
| 2026-01-27 | -8.82 | $34.22 | 62500 |
| 2026-01-26 | -20.59 | $34.18 | 44841 |
| 2026-01-23 | -15.15 | $34.19 | 24204 |
| 2026-01-22 | -15.15 | $34.19 | 45923 |
| 2026-01-21 | -3.23 | $34.15 | 2700 |
| 2026-01-20 | -34.09 | $34.01 | 3345 |
| 2026-01-16 | 0.00 | $34.16 | 2600 |
| 2026-01-15 | -3.77 | $34.14 | 4400 |
| 2026-01-14 | -11.32 | $34.10 | 2624 |
| 2026-01-13 | -15.09 | $34.08 | 7428 |
| 2026-01-12 | -5.66 | $34.13 | 1500 |
| 2026-01-09 | -11.32 | $34.10 | 6500 |
| 2026-01-08 | -14.00 | $34.06 | 2215 |
| 2026-01-07 | -16.00 | $34.05 | 3002 |
| 2026-01-06 | 0.00 | $34.07 | 4223 |
| 2026-01-05 | -16.67 | $33.98 | 2600 |
| 2026-01-02 | -5.26 | $33.99 | 3700 |
| 2025-12-31 | -12.20 | $33.96 | 1132 |
| 2025-12-30 | -2.33 | $34.00 | 5349 |
| 2025-12-29 | -4.35 | $33.99 | 1200 |
| 2025-12-26 | 0.00 | $33.97 | 1500 |
| 2025-12-24 | 0.00 | $33.96 | 2300 |
| 2025-12-23 | 0.00 | $33.94 | 900 |
| 2025-12-22 | 0.00 | $33.90 | 339 |
| 2025-12-19 | -2.90 | $33.82 | 1700 |
| 2025-12-18 | -11.25 | $33.72 | 8942 |
| 2025-12-17 | -22.50 | $33.63 | 522 |
| 2025-12-16 | -10.00 | $33.73 | 1344 |
| 2025-12-15 | -8.75 | $33.74 | 3900 |
| 2025-12-12 | -7.59 | $33.74 | 4042 |
| 2025-12-11 | -1.27 | $33.79 | 3300 |
| 2025-12-10 | -1.35 | $33.74 | 2001 |
| 2025-12-09 | -5.63 | $33.68 | 4027 |
| 2025-12-08 | -7.04 | $33.67 | 1848 |
| 2025-12-05 | 0.00 | $33.72 | 1900 |
| 2025-12-04 | 0.00 | $33.68 | 5255 |
| 2025-12-03 | 0.00 | $33.65 | 5255 |
| 2025-12-02 | -4.84 | $33.60 | 5300 |
| 2025-12-01 | -5.00 | $33.58 | 8532 |
| 2025-11-28 | 0.00 | $33.60 | 837 |
| 2025-11-26 | -3.64 | $33.54 | 1800 |
| 2025-11-25 | 0.00 | $33.49 | 5500 |
| 2025-11-24 | -26.00 | $33.38 | 8700 |
| 2025-11-21 | -72.00 | $33.15 | 531 |
| 2025-11-20 | -100.00 | $33.01 | 1712 |
| 2025-11-19 | -79.49 | $33.20 | 4800 |
| 2025-11-18 | -92.31 | $33.15 | 542 |
| 2025-11-17 | -79.49 | $33.20 | 3300 |
| 2025-11-14 | -43.59 | $33.34 | 3143 |
| 2025-11-13 | -42.00 | $33.30 | 10500 |
| 2025-11-12 | -5.77 | $33.48 | 729 |
| 2025-11-11 | -9.62 | $33.46 | 500 |
| 2025-11-10 | -13.21 | $33.44 | 6500 |
| 2025-11-07 | -43.40 | $33.28 | 4442 |
| 2025-11-06 | -41.38 | $33.27 | 1002 |
| 2025-11-05 | -22.41 | $33.38 | 2829 |
| 2025-11-04 | -34.48 | $33.31 | 1218 |
| 2025-11-03 | -20.69 | $33.39 | 14500 |
| 2025-10-31 | -18.97 | $33.40 | 1500 |
| 2025-10-30 | -22.41 | $33.38 | 4500 |
| 2025-10-29 | -12.07 | $33.44 | 7640 |
| 2025-10-28 | 0.00 | $33.51 | 11732 |
| 2025-10-27 | 0.00 | $33.45 | 1300 |
| 2025-10-24 | -2.22 | $33.37 | 2004 |
| 2025-10-23 | -9.76 | $33.30 | 1394 |
| 2025-10-22 | -17.07 | $33.27 | 1400 |
| 2025-10-21 | -2.78 | $33.28 | 11500 |
| 2025-10-20 | -2.78 | $33.28 | 30200 |
| 2025-10-17 | -37.50 | $33.13 | 34300 |
| 2025-10-16 | -67.65 | $33.02 | 30500 |
| 2025-10-15 | -41.18 | $33.11 | 6400 |
| 2025-10-14 | -16.49 | $33.09 | 8737 |
| 2025-10-13 | -21.65 | $33.04 | 2400 |
| 2025-10-10 | -32.99 | $32.93 | 1338 |
| 2025-10-09 | -6.19 | $33.19 | 1518 |
| 2025-10-08 | -3.09 | $33.22 | 5118 |
| 2025-10-07 | -8.25 | $33.17 | 4700 |
| 2025-10-06 | -1.06 | $33.21 | 3300 |
| 2025-10-03 | -2.15 | $33.19 | 1200 |
| 2025-10-02 | 0.00 | $33.18 | 1300 |
| 2025-10-01 | -1.11 | $33.17 | 9300 |
| 2025-09-30 | 0.00 | $33.14 | 4020 |
| 2025-09-29 | -2.38 | $33.10 | 1100 |
| 2025-09-26 | -4.88 | $33.06 | 7246 |
| 2025-09-25 | -13.41 | $32.99 | 4400 |
| 2025-09-24 | -9.76 | $33.02 | 13232 |
| 2025-09-23 | -9.76 | $33.02 | 4800 |
| 2025-09-22 | -2.44 | $33.08 | 14400 |
| 2025-09-19 | 0.00 | $33.06 | 6945 |
| 2025-09-18 | -5.26 | $33.00 | 6945 |
| 2025-09-17 | -6.58 | $32.99 | 6200 |
| 2025-09-16 | -9.84 | $32.98 | 15600 |
| 2025-09-15 | -6.56 | $33.00 | 10336 |
| 2025-09-12 | -7.14 | $32.95 | 5469 |
| 2025-09-11 | 0.00 | $32.98 | 5500 |
| 2025-09-10 | -10.20 | $32.87 | 8443 |
| 2025-09-09 | 0.00 | $32.83 | 14742 |
| 2025-09-08 | -10.00 | $32.78 | 1600 |
| 2025-09-05 | -17.50 | $32.75 | 2000 |
| 2025-09-04 | 0.00 | $32.78 | 1921 |
| 2025-09-03 | -24.44 | $32.66 | 1700 |
| 2025-09-02 | -30.91 | $32.60 | 16711 |
| 2025-08-29 | -16.67 | $32.67 | 16446 |
| 2025-08-28 | 0.00 | $32.77 | 600 |
| 2025-08-27 | 0.00 | $32.73 | 500 |
| 2025-08-26 | -1.59 | $32.68 | 3200 |
| 2025-08-25 | -6.35 | $32.65 | 1608 |
| 2025-08-22 | 0.00 | $32.68 | 2400 |
| 2025-08-21 | -31.67 | $32.47 | 6423 |
| 2025-08-20 | -20.00 | $32.54 | 820 |
| 2025-08-19 | -20.00 | $32.54 | 937 |
| 2025-08-18 | -6.67 | $32.62 | 1808 |
| 2025-08-15 | -8.33 | $32.61 | 2124 |
| 2025-08-14 | 0.00 | $32.64 | 1600 |
| 2025-08-13 | -1.79 | $32.61 | 3226 |
| 2025-08-12 | 0.00 | $32.58 | 1700 |
| 2025-08-11 | -9.30 | $32.44 | 1422 |
| 2025-08-08 | -8.89 | $32.44 | 815 |
| 2025-08-07 | -31.11 | $32.34 | 1229 |
| 2025-08-06 | -26.67 | $32.36 | 5739 |
| 2025-08-05 | -45.65 | $32.27 | 2512 |
| 2025-08-04 | -29.41 | $32.33 | 5200 |
| 2025-08-01 | -68.42 | $32.09 | 6700 |
| 2025-07-31 | -28.07 | $32.32 | 4900 |
| 2025-07-30 | -18.75 | $32.35 | 36000 |
| 2025-07-29 | -12.50 | $32.39 | 800 |
| 2025-07-28 | -7.81 | $32.42 | 400 |
| 2025-07-25 | -9.09 | $32.41 | 9900 |
| 2025-07-24 | 0.00 | $32.34 | 1421 |
| 2025-07-23 | 0.00 | $32.31 | 2532 |
| 2025-07-22 | -6.35 | $32.22 | 2532 |
| 2025-07-21 | -6.74 | $32.20 | 1727 |
| 2025-07-18 | -4.71 | $32.17 | 4537 |
| 2025-07-17 | 0.00 | $32.18 | 500 |
| 2025-07-16 | -7.69 | $32.08 | 813 |
| 2025-07-15 | -7.69 | $32.08 | 1702 |
| 2025-07-14 | -8.43 | $32.07 | 6000 |
| 2025-07-11 | -7.23 | $32.08 | 332 |
| 2025-07-10 | -4.82 | $32.10 | 1600 |
| 2025-07-09 | -6.02 | $32.09 | 1800 |
| 2025-07-08 | -16.87 | $32.00 | 10537 |
| 2025-07-07 | -18.07 | $31.99 | 2600 |
| 2025-07-03 | -4.26 | $32.10 | 1221 |
| 2025-07-02 | -1.25 | $31.99 | 2400 |
| 2025-07-01 | -4.82 | $31.93 | 11600 |
| 2025-06-30 | 0.00 | $31.95 | 2047 |
| 2025-06-27 | -4.94 | $31.87 | 22900 |
| 2025-06-26 | -4.11 | $31.80 | 7214 |
| 2025-06-25 | -11.94 | $31.69 | 14722 |
| 2025-06-24 | -8.06 | $31.67 | 7524 |
| 2025-06-23 | -8.97 | $31.52 | 15642 |
| 2025-06-20 | -29.49 | $31.36 | 1800 |
| 2025-06-18 | -28.21 | $31.37 | 2400 |
| 2025-06-17 | -29.49 | $31.36 | 12800 |
| 2025-06-16 | -16.67 | $31.46 | 11910 |
| 2025-06-13 | -33.77 | $31.32 | 4200 |
| 2025-06-12 | -7.79 | $31.52 | 2338 |
| 2025-06-11 | -15.58 | $31.46 | 4040 |
| 2025-06-10 | -8.45 | $31.46 | 13549 |
| 2025-06-09 | -5.97 | $31.44 | 2800 |
| 2025-06-06 | -4.21 | $31.43 | 3737 |
| 2025-06-05 | -10.11 | $31.26 | 10500 |
| 2025-06-04 | 0.00 | $31.35 | 14392 |
| 2025-06-03 | -1.00 | $31.34 | 14400 |
| 2025-06-02 | -8.33 | $31.23 | 25400 |
| 2025-05-30 | -15.63 | $31.16 | 4720 |
| 2025-05-29 | -14.29 | $31.17 | 11623 |
| 2025-05-28 | -16.67 | $31.12 | 6700 |
| 2025-05-27 | -9.02 | $31.20 | 4519 |
| 2025-05-23 | -31.97 | $30.92 | 3000 |
| 2025-05-22 | -26.23 | $30.99 | 5400 |
| 2025-05-21 | -25.00 | $31.00 | 16000 |
| 2025-05-20 | -5.92 | $31.22 | 12600 |
| 2025-05-19 | -1.64 | $31.28 | 8800 |
| 2025-05-16 | -2.29 | $31.25 | 14800 |
| 2025-05-15 | -1.91 | $31.17 | 7630 |
| 2025-05-14 | -3.40 | $31.11 | 12700 |
| 2025-05-13 | -4.37 | $31.09 | 16200 |
| 2025-05-12 | -3.72 | $30.93 | 4439 |
| 2025-05-09 | -10.63 | $30.55 | 1617 |
| 2025-05-08 | -7.19 | $30.60 | 7700 |
| 2025-05-07 | -8.12 | $30.44 | 1422 |
| 2025-05-06 | -9.64 | $30.41 | 5005 |
| 2025-05-05 | -3.97 | $30.50 | 300 |
| 2025-05-02 | 0.00 | $30.58 | 9400 |
| 2025-05-01 | -4.06 | $30.33 | 9300 |
| 2025-04-30 | -6.52 | $30.28 | 2100 |
| 2025-04-29 | -6.77 | $30.27 | 2100 |
| 2025-04-28 | -8.02 | $30.22 | 10500 |
| 2025-04-25 | -8.52 | $30.20 | 500 |
| 2025-04-24 | -13.41 | $30.10 | 800 |
| 2025-04-23 | -22.41 | $29.84 | 600 |
| 2025-04-22 | -28.17 | $29.61 | 600 |
| 2025-04-21 | -38.55 | $29.26 | 5449 |
| 2025-04-17 | -31.75 | $29.56 | 3600 |
| 2025-04-16 | -32.88 | $29.51 | 3800 |
| 2025-04-15 | -25.17 | $29.85 | 3931 |
| 2025-04-14 | -26.08 | $29.81 | 5400 |
| 2025-04-11 | -28.57 | $29.70 | 9400 |
| 2025-04-10 | -34.69 | $29.43 | 15109 |
| 2025-04-09 | -23.13 | $29.94 | 6600 |
| 2025-04-08 | -51.47 | $28.69 | 10937 |
| 2025-04-07 | -45.35 | $28.96 | 48700 |
| 2025-04-04 | -43.99 | $29.02 | 50803 |
| 2025-04-03 | -100.00 | $29.86 | 1500 |
| 2025-04-02 | -70.32 | $30.54 | 2900 |
| 2025-04-01 | -75.48 | $30.46 | 7400 |
| 2025-03-31 | -80.00 | $30.39 | 1333 |
| 2025-03-28 | -84.52 | $30.32 | 600 |
| 2025-03-27 | -75.68 | $30.53 | 13100 |
| 2025-03-26 | -70.27 | $30.63 | 1100 |
| 2025-03-25 | -61.08 | $30.80 | 11232 |
| 2025-03-24 | -61.62 | $30.79 | 48629 |
| 2025-03-21 | -75.14 | $30.54 | 8137 |
| 2025-03-20 | -76.76 | $30.51 | 4400 |
| 2025-03-19 | -75.14 | $30.54 | 6726 |
| 2025-03-18 | -83.24 | $30.39 | 25100 |
| 2025-03-17 | -74.59 | $30.55 | 10300 |
| 2025-03-14 | -80.00 | $30.45 | 17600 |
| 2025-03-13 | -96.22 | $30.15 | 45800 |
| 2025-03-12 | -93.26 | $30.27 | 9629 |
| 2025-03-11 | -98.31 | $30.18 | 10248 |
| 2025-03-10 | -95.35 | $30.29 | 5226 |
| 2025-03-07 | -89.36 | $30.67 | 6200 |
| 2025-03-06 | -92.20 | $30.63 | 15600 |
| 2025-03-05 | -83.33 | $30.83 | 7000 |
| 2025-03-04 | -94.70 | $30.68 | 10126 |
| 2025-03-03 | -100.00 | $30.82 | 10329 |
| 2025-02-28 | -92.84 | $31.12 | 35500 |
| 2025-02-27 | -100.00 | $30.88 | 129700 |
| 2025-02-26 | -95.60 | $31.10 | 16804 |
| 2025-02-25 | -95.89 | $31.09 | 37530 |
| 2025-02-24 | -94.43 | $31.14 | 26209 |
| 2025-02-21 | -92.67 | $31.20 | 10000 |
| 2025-02-20 | -86.80 | $31.40 | 27933 |
| 2025-02-19 | -84.75 | $31.47 | 24500 |
| 2025-02-18 | -86.80 | $31.40 | 44200 |
| 2025-02-14 | -86.51 | $31.41 | 33500 |
| 2025-02-13 | -87.39 | $31.38 | 12702 |
| 2025-02-12 | -91.20 | $31.25 | 29100 |
| 2025-02-11 | -89.44 | $31.31 | 126500 |
| 2025-02-10 | -90.03 | $31.29 | 35409 |
| 2025-02-07 | -92.08 | $31.22 | 23400 |
| 2025-02-06 | -88.27 | $31.35 | 106200 |
| 2025-02-05 | -90.32 | $31.28 | 67616 |
| 2025-02-04 | -91.50 | $31.24 | 126800 |
| 2025-02-03 | -94.72 | $31.13 | 256700 |
| 2025-01-31 | -55.77 | $31.21 | 384439 |
| 2025-01-30 | -40.74 | $31.17 | 6500 |
| 2025-01-29 | -14.75 | $31.21 | 70900 |
| 2025-01-28 | -19.67 | $31.18 | 51000 |
| 2025-01-27 | -9.43 | $31.17 | 16542 |
| 2025-01-24 | -11.32 | $31.16 | 23100 |
| 2025-01-23 | -9.80 | $31.15 | 7900 |
| 2025-01-22 | -11.76 | $31.14 | 11633 |
| 2025-01-21 | -6.12 | $31.15 | 5726 |
| 2025-01-17 | -16.33 | $31.10 | 2108 |
| 2025-01-16 | -6.38 | $31.13 | 2600 |
| 2025-01-15 | -6.38 | $31.13 | 3004 |
| 2025-01-14 | -9.52 | $31.07 | 10135 |
| 2025-01-13 | 0.00 | $31.09 | 3208 |
| 2025-01-10 | -12.50 | $31.04 | 24602 |
| 2025-01-08 | -12.50 | $31.04 | 3044 |
| 2025-01-07 | -10.00 | $31.05 | 3305 |
| 2025-01-06 | -7.50 | $31.06 | 28500 |
| 2025-01-03 | -7.50 | $31.06 | 3930 |
| 2025-01-02 | -8.33 | $31.02 | 10105 |
| 2024-12-31 | -14.71 | $30.98 | 32100 |
| 2024-12-30 | -10.00 | $31.00 | 10332 |
| 2024-12-27 | -20.00 | $30.98 | 7000 |
| 2024-12-26 | -5.00 | $31.01 | 2100 |
| 2024-12-24 | -5.26 | $31.00 | 2111 |
| 2024-12-23 | -18.18 | $30.97 | 2312 |
| 2024-12-20 | -37.50 | $30.92 | 600 |
| 2024-12-19 | -57.14 | $30.85 | 700 |
| 2024-12-18 | -45.16 | $30.87 | 15100 |
| 2024-12-17 | -25.81 | $30.93 | 1200 |
| 2024-12-16 | -16.13 | $30.96 | 1930 |
| 2024-12-13 | -15.15 | $30.96 | 300 |
| 2024-12-12 | -15.63 | $30.95 | 4300 |
| 2024-12-11 | -7.41 | $30.93 | 3647 |
| 2024-12-10 | -7.41 | $30.93 | 1500 |
| 2024-12-09 | -11.11 | $30.92 | 5437 |
| 2024-12-06 | -3.70 | $30.94 | 20900 |
| 2024-12-05 | -11.11 | $30.92 | 1700 |
| 2024-12-04 | -10.00 | $30.92 | 40200 |
| 2024-12-03 | -12.20 | $30.90 | 113849 |
| 2024-12-02 | -6.38 | $30.89 | 12400 |
| 2024-11-29 | -2.22 | $30.89 | 800 |
| 2024-11-27 | 0.00 | $30.86 | 300 |
| 2024-11-26 | 0.00 | $30.86 | 3000 |
| 2024-11-25 | -2.44 | $30.84 | 4540 |
| 2024-11-22 | -5.00 | $30.82 | 1700 |
| 2024-11-21 | -15.00 | $30.78 | 1215 |
| 2024-11-20 | -27.50 | $30.73 | 1636 |
| 2024-11-19 | -15.00 | $30.78 | 15135 |
| 2024-11-18 | -17.50 | $30.77 | 328 |
| 2024-11-15 | -5.00 | $30.75 | 2933 |
| 2024-11-14 | -4.44 | $30.76 | 6100 |
| 2024-11-13 | -2.78 | $30.79 | 8800 |
| 2024-11-12 | -1.69 | $30.78 | 632 |
| 2024-11-11 | -1.69 | $30.78 | 3400 |
| 2024-11-08 | -1.14 | $30.78 | 6900 |
| 2024-11-07 | -0.58 | $30.75 | 6800 |
| 2024-11-06 | -2.91 | $30.71 | 15200 |
| 2024-11-05 | -2.56 | $30.56 | 500 |
| 2024-11-04 | -6.41 | $30.50 | 3100 |
| 2024-11-01 | -6.41 | $30.50 | 12500 |
| 2024-10-31 | -8.97 | $30.46 | 1537 |
| 2024-10-30 | -2.56 | $30.56 | 900 |
| 2024-10-29 | -3.21 | $30.55 | 9937 |
| 2024-10-28 | -1.28 | $30.58 | 1300 |
| 2024-10-25 | -3.21 | $30.55 | 200 |
| 2024-10-24 | -2.56 | $30.56 | 2200 |
| 2024-10-23 | -3.85 | $30.54 | 1841 |
| 2024-10-22 | -1.92 | $30.57 | 525 |
| 2024-10-21 | -2.56 | $30.56 | 9020 |
| 2024-10-18 | 0.00 | $30.56 | 100 |
| 2024-10-17 | 0.00 | $30.52 | 4742 |
| 2024-10-16 | -4.00 | $30.50 | 8200 |
| 2024-10-15 | -10.00 | $30.48 | 2100 |
| 2024-10-14 | 0.00 | $30.51 | 100 |
| 2024-10-11 | 0.00 | $30.46 | 4100 |
| 2024-10-10 | 0.00 | $30.42 | 934 |
| 2024-10-09 | 0.00 | $30.42 | 6900 |
| 2024-10-08 | -3.64 | $30.38 | 3201 |
| 2024-10-07 | -16.36 | $30.31 | 1617 |
| 2024-10-04 | -3.64 | $30.38 | 2400 |
| 2024-10-03 | -17.24 | $30.30 | 14712 |
| 2024-10-02 | -12.07 | $30.33 | 4444 |
| 2024-10-01 | -13.79 | $30.32 | 4128 |
| 2024-09-30 | -6.90 | $30.36 | 11126 |
| 2024-09-27 | -5.17 | $30.37 | 9000 |
| 2024-09-26 | -1.79 | $30.37 | 4500 |
| 2024-09-25 | -3.57 | $30.36 | 2300 |
| 2024-09-24 | -3.57 | $30.36 | 439 |
| 2024-09-23 | -5.36 | $30.35 | 233 |
| 2024-09-20 | -5.66 | $30.32 | 100 |
| 2024-09-19 | -1.89 | $30.34 | 2600 |
| 2024-09-18 | -6.98 | $30.22 | 2924 |
| 2024-09-17 | -7.14 | $30.21 | 5900 |
| 2024-09-16 | -7.14 | $30.21 | 240 |
| 2024-09-13 | -9.52 | $30.20 | 3028 |
| 2024-09-12 | -21.43 | $30.15 | 3618 |
| 2024-09-11 | -33.33 | $30.09 | 1000 |
| 2024-09-10 | -42.59 | $30.01 | 523 |
| 2024-09-09 | -45.90 | $29.96 | 1400 |
| 2024-09-06 | -54.79 | $29.84 | 900 |
| 2024-09-05 | -32.50 | $29.98 | 2200 |
| 2024-09-04 | -26.04 | $29.99 | 300 |
| 2024-09-03 | -27.08 | $29.98 | 3500 |
| 2024-08-30 | -3.38 | $30.19 | 2830 |
| 2024-08-29 | -9.46 | $30.10 | 1131 |
| 2024-08-28 | -10.14 | $30.09 | 58402 |
| 2024-08-27 | -0.73 | $30.12 | 6100 |
| 2024-08-26 | -0.74 | $30.11 | 19014 |
| 2024-08-23 | 0.00 | $30.12 | 2720 |
| 2024-08-22 | -5.30 | $30.01 | 743 |
| 2024-08-21 | -1.52 | $30.06 | 4800 |
| 2024-08-20 | -1.52 | $30.06 | 6616 |
| 2024-08-19 | 0.00 | $30.08 | 18300 |
| 2024-08-16 | -16.78 | $30.00 | 344 |
| 2024-08-15 | -18.12 | $29.98 | 1700 |
| 2024-08-14 | -27.52 | $29.84 | 5600 |
| 2024-08-13 | -30.20 | $29.80 | 4000 |
| 2024-08-12 | -41.61 | $29.63 | 2134 |
| 2024-08-09 | -42.28 | $29.62 | 2900 |
| 2024-08-08 | -51.01 | $29.49 | 3512 |
| 2024-08-07 | -65.10 | $29.28 | 1900 |
| 2024-08-06 | -58.39 | $29.38 | 1323 |
| 2024-08-05 | -77.85 | $29.09 | 12004 |
| 2024-08-02 | -88.10 | $29.51 | 28000 |
| 2024-08-01 | -81.54 | $29.72 | 4112 |
| 2024-07-31 | -63.08 | $29.84 | 2400 |
| 2024-07-30 | -80.00 | $29.73 | 1337 |
| 2024-07-29 | -73.85 | $29.77 | 169500 |
| 2024-07-26 | -78.46 | $29.74 | 12300 |
| 2024-07-25 | -93.85 | $29.64 | 3528 |
| 2024-07-24 | -86.57 | $29.67 | 4500 |
| 2024-07-23 | -61.76 | $29.83 | 2200 |
| 2024-07-22 | -54.29 | $29.87 | 100906 |
| 2024-07-19 | -45.00 | $29.77 | 1839 |
| 2024-07-18 | -31.82 | $29.81 | 1542 |
| 2024-07-17 | -25.00 | $29.84 | 18481 |
| 2024-07-16 | 0.00 | $29.95 | 5957 |
| 2024-07-15 | -9.30 | $29.89 | 3192 |
| 2024-07-12 | -6.82 | $29.90 | 2293 |
| 2024-07-11 | -9.76 | $29.85 | 4134 |
| 2024-07-10 | 0.00 | $29.89 | 1352 |
| 2024-07-09 | -7.69 | $29.83 | 1948 |
| 2024-07-08 | -2.04 | $29.83 | 2038 |
| 2024-07-05 | -6.12 | $29.81 | 15347 |
| 2024-07-03 | -7.84 | $29.76 | 775 |
| 2024-07-02 | 0.00 | $29.73 | 1420 |
| 2024-07-01 | -7.69 | $29.68 | 3156 |
| 2024-06-28 | -14.75 | $29.63 | 1.4M |
| 2024-06-27 | -5.17 | $29.66 | 8816 |
| 2024-06-26 | -3.57 | $29.65 | 5161 |
| 2024-06-25 | -5.45 | $29.63 | 7621 |
| 2024-06-24 | -20.00 | $29.55 | 120798 |
| 2024-06-21 | -9.09 | $29.61 | 7213 |
| 2024-06-20 | -12.73 | $29.59 | 14656 |
| 2024-06-18 | -3.64 | $29.64 | 7768 |
| 2024-06-17 | -3.77 | $29.62 | 7549 |
| 2024-06-14 | -10.20 | $29.55 | 7781 |
| 2024-06-13 | -14.29 | $29.53 | 5980 |
| 2024-06-12 | -10.20 | $29.55 | 20382 |
| 2024-06-11 | -10.34 | $29.44 | 6240 |
| 2024-06-10 | -10.34 | $29.44 | 5307 |
| 2024-06-07 | -13.79 | $29.42 | 8045 |
| 2024-06-06 | -12.07 | $29.43 | 3.1M |
| 2024-06-05 | -15.00 | $29.41 | 21191 |
| 2024-06-04 | -30.00 | $29.32 | 12149 |
| 2024-06-03 | -33.33 | $29.29 | 23022 |
| 2024-05-31 | -33.33 | $29.27 | 36986 |
| 2024-05-30 | -35.87 | $29.17 | 13782 |
| 2024-05-29 | -29.17 | $29.22 | 33497 |
| 2024-05-28 | -5.06 | $29.29 | 10384 |
| 2024-05-24 | -5.13 | $29.28 | 11812 |
| 2024-05-23 | -15.38 | $29.20 | 16007 |
| 2024-05-22 | -7.06 | $29.26 | 8338 |
| 2024-05-21 | -3.53 | $29.29 | 55288 |
| 2024-05-20 | -7.06 | $29.26 | 15386 |
| 2024-05-17 | -4.65 | $29.25 | 14147 |
| 2024-05-16 | -1.06 | $29.28 | 70627 |
| 2024-05-15 | -2.15 | $29.26 | 22532 |
| 2024-05-14 | -13.48 | $29.12 | 13421 |
| 2024-05-13 | -19.10 | $29.07 | 38747 |
| 2024-05-10 | -5.41 | $29.05 | 14068 |
| 2024-05-09 | -5.56 | $29.03 | 14246 |
| 2024-05-08 | -6.25 | $28.95 | 9505 |
| 2024-05-07 | -4.69 | $28.96 | 10952 |
| 2024-05-06 | 0.00 | $28.96 | 12064 |
| 2024-05-03 | -12.50 | $28.84 | 12553 |
| 2024-05-02 | -42.86 | $28.67 | 11254 |
| 2024-05-01 | -59.02 | $28.60 | 17211 |
| 2024-04-30 | -57.38 | $28.61 | 12083 |
| 2024-04-29 | -32.79 | $28.76 | 22192 |
| 2024-04-26 | -34.43 | $28.75 | 11166 |
| 2024-04-25 | -55.74 | $28.62 | 12531 |
| 2024-04-24 | -44.26 | $28.69 | 18882 |
| 2024-04-23 | -51.52 | $28.67 | 128440 |
| 2024-04-22 | -74.24 | $28.52 | 16985 |
| 2024-04-19 | -92.42 | $28.40 | 114413 |
| 2024-04-18 | -100.00 | $28.46 | 17905 |
| 2024-04-17 | -98.11 | $28.49 | 16006 |
| 2024-04-16 | -97.96 | $28.53 | 16885 |
| 2024-04-15 | -97.78 | $28.57 | 7164 |
| 2024-04-12 | -80.00 | $28.69 | 12988 |
| 2024-04-11 | -42.50 | $28.84 | 11119 |
| 2024-04-10 | -55.00 | $28.79 | 34912 |
| 2024-04-09 | -40.00 | $28.85 | 21662 |
| 2024-04-08 | -37.21 | $28.85 | 16488 |
| 2024-04-05 | -39.53 | $28.84 | 25220 |
| 2024-04-04 | -65.12 | $28.73 | 22166 |
| 2024-04-03 | -40.00 | $28.83 | 33070 |
| 2024-04-02 | -36.54 | $28.82 | 32706 |
| 2024-04-01 | -19.23 | $28.91 | 29272 |
| 2024-03-28 | -9.62 | $28.96 | 83573 |
| 2024-03-27 | -15.38 | $28.93 | 25808 |
| 2024-03-26 | -26.42 | $28.87 | 21754 |
| 2024-03-25 | -14.89 | $28.88 | 11238 |
| 2024-03-22 | -4.26 | $28.93 | 25145 |
| 2024-03-21 | -8.51 | $28.91 | 17055 |
| 2024-03-20 | -5.13 | $28.85 | 24642 |
| 2024-03-19 | -3.70 | $28.78 | 20138 |
| 2024-03-18 | -14.81 | $28.72 | 10569 |
| 2024-03-15 | -24.07 | $28.67 | 25666 |
| 2024-03-14 | -14.81 | $28.72 | 23328 |
| 2024-03-13 | -16.67 | $28.71 | 141424 |
| 2024-03-12 | -3.28 | $28.77 | 33895 |
| 2024-03-11 | -19.67 | $28.67 | 19087 |
| 2024-03-08 | -18.03 | $28.68 | 14967 |
| 2024-03-07 | -1.85 | $28.71 | 13625 |
| 2024-03-06 | -14.81 | $28.64 | 16747 |
| 2024-03-05 | -24.07 | $28.59 | 18584 |
| 2024-03-04 | -14.81 | $28.64 | 26185 |
| 2024-03-01 | -7.41 | $28.68 | 25564 |
| 2024-02-29 | -88.31 | $28.57 | 24990 |
| 2024-02-28 | -89.10 | $28.51 | 66488 |
| 2024-02-27 | -87.47 | $28.57 | 30999 |
| 2024-02-26 | -88.26 | $28.51 | 87323 |
| 2024-02-23 | -85.71 | $28.61 | 130255 |
| 2024-02-22 | -85.75 | $28.60 | 63346 |
| 2024-02-21 | -90.42 | $28.40 | 28583 |
| 2024-02-20 | -91.12 | $28.37 | 42432 |
| 2024-02-16 | -89.30 | $28.43 | 118796 |
| 2024-02-15 | -88.17 | $28.47 | 80282 |
| 2024-02-14 | -89.20 | $28.39 | 81793 |
| 2024-02-13 | -91.12 | $28.27 | 118899 |
| 2024-02-12 | -86.79 | $28.46 | 4.1M |
| 2024-02-09 | -86.56 | $28.47 | 50304 |
| 2024-02-08 | -87.70 | $28.42 | 277473 |
| 2024-02-07 | -87.70 | $28.42 | 58025 |
| 2024-02-06 | -90.66 | $28.29 | 71113 |
| 2024-02-05 | -90.68 | $28.28 | 35317 |
| 2024-02-02 | -89.34 | $28.33 | 141007 |
| 2024-02-01 | -90.18 | $28.23 | 595233 |
| 2024-01-31 | -13.33 | $28.05 | 404946 |
| 2024-01-30 | -10.00 | $28.06 | 18998 |
| 2024-01-29 | -6.67 | $28.07 | 28594 |
| 2024-01-26 | -10.71 | $28.04 | 6487 |
| 2024-01-25 | -22.22 | $28.00 | 3126 |
| 2024-01-24 | -18.18 | $28.00 | 5769 |
| 2024-01-23 | -12.12 | $28.02 | 414 |
| 2024-01-22 | -13.89 | $28.01 | 7580 |
| 2024-01-19 | -20.59 | $27.96 | 838 |
| 2024-01-18 | -26.47 | $27.94 | 27873 |
| 2024-01-17 | -38.24 | $27.90 | 616 |
| 2024-01-16 | -35.29 | $27.91 | 5844 |
| 2024-01-12 | -20.59 | $27.96 | 13165 |
| 2024-01-11 | -17.07 | $27.94 | 2826 |
| 2024-01-10 | -8.51 | $27.97 | 9044 |
| 2024-01-09 | -7.32 | $27.92 | 5586 |
| 2024-01-08 | 0.00 | $27.95 | 3409 |
| 2024-01-05 | -12.24 | $27.86 | 1247 |
| 2024-01-04 | -16.67 | $27.80 | 8957 |
| 2024-01-03 | -3.33 | $27.88 | 4912 |
| 2024-01-02 | -5.00 | $27.87 | 4656 |
| 2023-12-29 | -6.67 | $27.86 | 27868 |
| 2023-12-28 | -3.08 | $27.88 | 1653 |
| 2023-12-27 | -4.62 | $27.87 | 6174 |
| 2023-12-26 | 0.00 | $27.84 | 1109 |
| 2023-12-22 | -5.08 | $27.81 | 7799 |
| 2023-12-21 | -13.56 | $27.76 | 14341 |
| 2023-12-20 | -16.95 | $27.74 | 11182 |
| 2023-12-19 | -2.94 | $27.81 | 6882 |
| 2023-12-18 | -4.55 | $27.78 | 4092 |
| 2023-12-15 | -8.70 | $27.74 | 5072 |
| 2023-12-14 | -5.19 | $27.75 | 24732 |
| 2023-12-13 | 0.00 | $27.72 | 8025 |
| 2023-12-12 | 0.00 | $27.62 | 2155 |
| 2023-12-11 | 0.00 | $27.56 | 119 |
| 2023-12-08 | 0.00 | $27.51 | 1770 |
| 2023-12-07 | -1.00 | $27.43 | 398 |
| 2023-12-06 | -14.00 | $27.30 | 1467 |
| 2023-12-05 | -7.00 | $27.37 | 17949 |
| 2023-12-04 | -6.00 | $27.38 | 111054 |
| 2023-12-01 | 0.00 | $27.44 | 2500 |
| 2023-11-30 | -1.79 | $27.34 | 9500 |
| 2023-11-29 | -2.04 | $27.32 | 5200 |
| 2023-11-28 | -1.83 | $27.31 | 1600 |
| 2023-11-27 | -1.78 | $27.31 | 1000 |
| 2023-11-24 | -1.61 | $27.31 | 200 |
| 2023-11-22 | -2.69 | $27.29 | 8300 |
| 2023-11-21 | -3.85 | $27.23 | 3600 |
| 2023-11-20 | -2.20 | $27.26 | 1000 |
| 2023-11-17 | -1.80 | $27.12 | 1200 |
| 2023-11-16 | -2.40 | $27.11 | 37900 |
| 2023-11-15 | -4.79 | $27.07 | 400 |
| 2023-11-14 | -1.26 | $27.05 | 9300 |
| 2023-11-13 | -2.34 | $26.73 | 800 |
| 2023-11-10 | 0.00 | $26.76 | 1000 |
| 2023-11-09 | -16.95 | $26.46 | 13200 |
| 2023-11-08 | -3.39 | $26.62 | 11300 |
| 2023-11-07 | -5.93 | $26.59 | 2200 |
| 2023-11-06 | -4.50 | $26.54 | 9100 |
| 2023-11-03 | -5.41 | $26.53 | 2200 |
| 2023-11-02 | -19.05 | $26.33 | 2900 |
| 2023-11-01 | -47.62 | $26.03 | 2400 |
| 2023-10-31 | -60.95 | $25.89 | 1900 |
| 2023-10-30 | -73.33 | $25.76 | 3200 |
| 2023-10-27 | -91.43 | $25.57 | 2600 |
| 2023-10-26 | -96.67 | $25.66 | 155700 |
| 2023-10-25 | -100.00 | $25.85 | 300 |
| 2023-10-24 | -70.77 | $26.07 | 400 |
| 2023-10-23 | -84.62 | $25.98 | 1800 |
| 2023-10-20 | -80.00 | $26.01 | 3000 |
| 2023-10-19 | -49.23 | $26.21 | 1000 |
| 2023-10-18 | -30.77 | $26.33 | 100 |
| 2023-10-17 | -23.46 | $26.50 | 2500 |
| 2023-10-16 | -19.75 | $26.53 | 100 |
| 2023-10-13 | -40.74 | $26.36 | 3500 |
| 2023-10-12 | -40.23 | $26.40 | 3700 |
| 2023-10-11 | -34.41 | $26.49 | 800 |
| 2023-10-10 | -37.63 | $26.46 | 8600 |
| 2023-10-09 | -49.46 | $26.35 | 35200 |
| 2023-10-06 | -53.76 | $26.31 | 17600 |
| 2023-10-05 | -78.49 | $26.08 | 18700 |
| 2023-10-04 | -73.12 | $26.13 | 43800 |
| 2023-10-03 | -96.51 | $25.98 | 8300 |
| 2023-10-02 | -79.01 | $26.17 | 10900 |
| 2023-09-29 | -79.01 | $26.17 | 13500 |
| 2023-09-28 | -71.60 | $26.23 | 7000 |
| 2023-09-27 | -81.48 | $26.15 | 1600 |
| 2023-09-26 | -100.00 | $26.13 | 100 |
| 2023-09-25 | -85.71 | $26.33 | 5400 |
| 2023-09-22 | -98.11 | $26.29 | 2400 |
| 2023-09-21 | -100.00 | $26.32 | 1200 |
| 2023-09-20 | -52.08 | $26.56 | 900 |
| 2023-09-19 | -31.25 | $26.66 | 1400 |
| 2023-09-18 | -29.17 | $26.67 | 200 |
| 2023-09-15 | -24.14 | $26.67 | 2100 |
| 2023-09-14 | 0.00 | $26.81 | 1100 |
| 2023-09-13 | -16.07 | $26.70 | 3300 |
| 2023-09-12 | -19.64 | $26.68 | 1200 |
| 2023-09-11 | -8.93 | $26.74 | 6700 |
| 2023-09-08 | -25.00 | $26.65 | 100 |
| 2023-09-07 | -28.57 | $26.63 | 3400 |
| 2023-09-06 | -25.00 | $26.65 | 19200 |
| 2023-09-05 | -8.93 | $26.74 | 9200 |
| 2023-09-01 | -1.82 | $26.77 | 800 |
| 2023-08-31 | -10.91 | $26.72 | 2200 |
| 2023-08-30 | -1.96 | $26.73 | 17200 |
| 2023-08-29 | 0.00 | $26.69 | 100 |
| 2023-08-28 | -52.63 | $26.50 | 5800 |
| 2023-08-25 | -64.91 | $26.43 | 1900 |
| 2023-08-24 | -75.44 | $26.37 | 100 |
| 2023-08-23 | -54.24 | $26.50 | 4200 |
| 2023-08-22 | -79.66 | $26.35 | 1400 |
| 2023-08-21 | -79.66 | $26.35 | 12600 |
| 2023-08-18 | -84.75 | $26.32 | 5000 |
| 2023-08-17 | -98.15 | $26.29 | 15500 |
| 2023-08-16 | -95.24 | $26.42 | 3600 |
| 2023-08-15 | -85.71 | $26.46 | 1000 |
| 2023-08-14 | -75.76 | $26.57 | 2500 |
| 2023-08-11 | -78.79 | $26.56 | 400 |
| 2023-08-10 | -84.85 | $26.54 | 5600 |
| 2023-08-09 | -81.82 | $26.55 | 5200 |
| 2023-08-08 | -69.70 | $26.59 | 2000 |
| 2023-08-07 | -45.45 | $26.62 | 3000 |
| 2023-08-04 | -61.54 | $26.50 | 31100 |
| 2023-08-03 | -55.77 | $26.53 | 7200 |
| 2023-08-02 | -44.44 | $26.58 | 30200 |
| 2023-08-01 | -12.96 | $26.75 | 467000 |
| 2023-07-31 | -18.52 | $26.72 | 4400 |
| 2023-07-28 | -16.67 | $26.73 | 21900 |
| 2023-07-27 | -25.81 | $26.66 | 3800 |
| 2023-07-26 | -7.14 | $26.72 | 26600 |
| 2023-07-25 | -3.28 | $26.73 | 14500 |
| 2023-07-24 | -9.38 | $26.69 | 1900 |
| 2023-07-21 | -14.06 | $26.66 | 7400 |
| 2023-07-20 | -18.75 | $26.63 | 7200 |
| 2023-07-19 | -7.81 | $26.70 | 21400 |
| 2023-07-18 | 0.00 | $26.69 | 1000 |
| 2023-07-17 | -3.70 | $26.63 | 8000 |
| 2023-07-14 | -11.11 | $26.59 | 3100 |
| 2023-07-13 | -13.21 | $26.55 | 1500 |
| 2023-07-12 | -13.04 | $26.49 | 10500 |
| 2023-07-11 | -10.42 | $26.44 | 6200 |
| 2023-07-10 | -23.08 | $26.37 | 2600 |
| 2023-07-07 | -27.59 | $26.33 | 18300 |
| 2023-07-06 | -24.19 | $26.34 | 3000 |
| 2023-07-05 | -16.13 | $26.39 | 14200 |
| 2023-07-03 | -6.45 | $26.45 | 5700 |
| 2023-06-30 | -6.45 | $26.43 | 107300 |
| 2023-06-29 | -1.45 | $26.32 | 4800 |
| 2023-06-28 | -8.97 | $26.26 | 9300 |
| 2023-06-27 | -12.82 | $26.23 | 800 |
| 2023-06-26 | -24.36 | $26.14 | 4300 |
| 2023-06-23 | -19.32 | $26.16 | 400 |
| 2023-06-22 | -10.20 | $26.23 | 2300 |
| 2023-06-21 | -15.31 | $26.18 | 4500 |
| 2023-06-20 | -11.22 | $26.22 | 3300 |
| 2023-06-16 | -7.14 | $26.26 | 1900 |
| 2023-06-15 | -6.32 | $26.24 | 2000 |
| 2023-06-14 | -10.11 | $26.15 | 21100 |
| 2023-06-13 | -3.53 | $26.17 | 6800 |
| 2023-06-12 | -1.33 | $26.09 | 1800 |
| 2023-06-09 | -4.41 | $26.00 | 13600 |
| 2023-06-08 | -4.55 | $25.98 | 7700 |
| 2023-06-07 | -14.06 | $25.90 | 5400 |
| 2023-06-06 | -6.25 | $25.95 | 6400 |
| 2023-06-05 | -12.50 | $25.91 | 7800 |
| 2023-06-02 | -6.45 | $25.93 | 5700 |
| 2023-06-01 | -11.86 | $25.74 | 9900 |
| 2023-05-31 | -19.23 | $25.64 | 6100 |
| 2023-05-30 | -13.46 | $25.67 | 6000 |
| 2023-05-26 | -9.62 | $25.69 | 8700 |
| 2023-05-25 | -42.31 | $25.52 | 12600 |
| 2023-05-24 | -57.69 | $25.44 | 2900 |
| 2023-05-23 | -42.59 | $25.51 | 8200 |
| 2023-05-22 | -20.37 | $25.63 | 20200 |
| 2023-05-19 | -18.52 | $25.64 | 12200 |
| 2023-05-18 | 0.00 | $25.66 | 9000 |
| 2023-05-17 | -7.89 | $25.55 | 4000 |
| 2023-05-16 | -47.37 | $25.40 | 4700 |
| 2023-05-15 | -28.95 | $25.47 | 19200 |
| 2023-05-12 | -44.74 | $25.41 | 406100 |
| 2023-05-11 | -28.95 | $25.47 | 11200 |
| 2023-05-10 | -23.68 | $25.49 | 4800 |
| 2023-05-09 | -55.26 | $25.37 | 400 |
| 2023-05-08 | -34.21 | $25.45 | 500 |
| 2023-05-05 | -34.21 | $25.45 | 7300 |
| 2023-05-04 | -92.11 | $25.23 | 18900 |
| 2023-05-03 | -71.05 | $25.31 | 2000 |
| 2023-05-02 | -47.37 | $25.40 | 1200 |
| 2023-05-01 | -23.68 | $25.49 | 29700 |
| 2023-04-28 | 0.00 | $25.56 | 8400 |
| 2023-04-27 | -14.63 | $25.42 | 3600 |
| 2023-04-26 | -58.33 | $25.20 | 5700 |
| 2023-04-25 | -31.43 | $25.26 | 500 |
| 2023-04-24 | -4.29 | $25.45 | 24000 |
| 2023-04-21 | -12.68 | $25.39 | 18500 |
| 2023-04-20 | -14.86 | $25.37 | 4900 |
| 2023-04-19 | -7.79 | $25.42 | 2300 |
| 2023-04-18 | -1.37 | $25.43 | 2000 |
| 2023-04-17 | -4.11 | $25.41 | 100 |
| 2023-04-14 | -1.32 | $25.43 | 1400 |
| 2023-04-13 | 0.00 | $25.44 | 1700 |
| 2023-04-12 | -12.63 | $25.24 | 2200 |
| 2023-04-11 | -5.38 | $25.29 | 200 |
| 2023-04-10 | -7.61 | $25.26 | 2700 |
| 2023-04-06 | 0.00 | $25.33 | 7800 |
| 2023-04-05 | -8.42 | $25.25 | 6300 |
| 2023-04-04 | -11.58 | $25.22 | 2600 |
| 2023-04-03 | -5.32 | $25.27 | 2500 |
| 2023-03-31 | -2.30 | $25.23 | 4300 |
| 2023-03-30 | -5.13 | $25.12 | 3700 |
| 2023-03-29 | -5.33 | $25.09 | 22000 |
| 2023-03-28 | -34.67 | $24.87 | 7200 |
| 2023-03-27 | -28.00 | $24.92 | 2800 |
| 2023-03-24 | -34.67 | $24.87 | 6200 |
| 2023-03-23 | -49.33 | $24.76 | 15900 |
| 2023-03-22 | -56.00 | $24.71 | 18400 |
| 2023-03-21 | -24.00 | $24.95 | 16900 |
| 2023-03-20 | -42.67 | $24.81 | 3000 |
| 2023-03-17 | -56.00 | $24.71 | 600 |
| 2023-03-16 | -40.00 | $24.83 | 8800 |
| 2023-03-15 | -75.31 | $24.58 | 4000 |
| 2023-03-14 | -65.06 | $24.67 | 4500 |
| 2023-03-13 | -80.23 | $24.55 | 1500 |
| 2023-03-10 | -98.84 | $24.39 | 12800 |
| 2023-03-09 | -98.51 | $24.58 | 2600 |
| 2023-03-08 | -68.24 | $24.87 | 18100 |
| 2023-03-07 | -69.41 | $24.86 | 14900 |
| 2023-03-06 | -47.06 | $25.05 | 22300 |
| 2023-03-03 | -55.29 | $24.98 | 7300 |
| 2023-03-02 | -71.76 | $24.84 | 35400 |
| 2023-03-01 | -92.50 | $24.71 | 87600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.75
2026-07-21
Close Price
$35.72
Vol: 1397Average Directional Index - Detailed Analysis
Minimum
4.93
Average
31.82
Maximum
70.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 9.75 | $35.72 | 1397 |
| 2026-07-20 | 10.14 | $35.61 | 6200 |
| 2026-07-17 | 10.47 | $35.62 | 7630 |
| 2026-07-16 | 10.72 | $35.73 | 4018 |
| 2026-07-15 | 10.98 | $35.77 | 6034 |
| 2026-07-14 | 11.08 | $35.73 | 3700 |
| 2026-07-13 | 11.33 | $35.67 | 4349 |
| 2026-07-10 | 11.60 | $35.75 | 8400 |
| 2026-07-09 | 11.62 | $35.69 | 8915 |
| 2026-07-08 | 11.93 | $35.59 | 6200 |
| 2026-07-07 | 12.54 | $35.62 | 7502 |
| 2026-07-06 | 12.97 | $35.63 | 5300 |
| 2026-07-02 | 13.16 | $35.53 | 6800 |
| 2026-07-01 | 13.48 | $35.57 | 7900 |
| 2026-06-30 | 13.59 | $35.54 | 21545 |
| 2026-06-29 | 13.93 | $35.51 | 5000 |
| 2026-06-26 | 14.50 | $35.35 | 5800 |
| 2026-06-25 | 14.95 | $35.34 | 9226 |
| 2026-06-24 | 15.42 | $35.32 | 8600 |
| 2026-06-23 | 15.75 | $35.37 | 11800 |
| 2026-06-22 | 16.11 | $35.49 | 8008 |
| 2026-06-18 | 16.71 | $35.53 | 10915 |
| 2026-06-17 | 17.46 | $35.42 | 13800 |
| 2026-06-16 | 18.25 | $35.57 | 5048 |
| 2026-06-15 | 18.44 | $35.57 | 6000 |
| 2026-06-12 | 18.67 | $35.39 | 9509 |
| 2026-06-11 | 19.58 | $35.35 | 7200 |
| 2026-06-10 | 20.61 | $35.15 | 9000 |
| 2026-06-09 | 21.38 | $35.31 | 6203 |
| 2026-06-08 | 22.34 | $35.36 | 7200 |
| 2026-06-05 | 22.96 | $35.31 | 12100 |
| 2026-06-04 | 23.61 | $35.58 | 7305 |
| 2026-06-03 | 23.34 | $35.52 | 8100 |
| 2026-06-02 | 23.08 | $35.56 | 14000 |
| 2026-06-01 | 22.49 | $35.56 | 8901 |
| 2026-05-29 | 21.94 | $35.53 | 5400 |
| 2026-05-28 | 21.39 | $35.48 | 12500 |
| 2026-05-27 | 20.89 | $35.43 | 10438 |
| 2026-05-26 | 20.57 | $35.44 | 4300 |
| 2026-05-22 | 20.24 | $35.37 | 6139 |
| 2026-05-21 | 20.09 | $35.32 | 4000 |
| 2026-05-20 | 20.05 | $35.28 | 8300 |
| 2026-05-19 | 20.08 | $35.20 | 65429 |
| 2026-05-18 | 20.31 | $35.25 | 20000 |
| 2026-05-15 | 20.43 | $35.20 | 7033 |
| 2026-05-14 | 20.49 | $35.34 | 3701 |
| 2026-05-13 | 20.29 | $35.27 | 8949 |
| 2026-05-12 | 20.27 | $35.24 | 9644 |
| 2026-05-11 | 20.37 | $35.22 | 5938 |
| 2026-05-08 | 20.19 | $35.19 | 12100 |
| 2026-05-07 | 20.04 | $35.14 | 12203 |
| 2026-05-06 | 19.93 | $35.15 | 6918 |
| 2026-05-05 | 19.83 | $35.02 | 6700 |
| 2026-05-04 | 20.06 | $34.93 | 10300 |
| 2026-05-01 | 20.37 | $35.00 | 27936 |
| 2026-04-30 | 20.47 | $34.93 | 2.2M |
| 2026-04-29 | 20.71 | $34.81 | 3600 |
| 2026-04-28 | 21.38 | $34.83 | 212 |
| 2026-04-27 | 21.98 | $34.87 | 3809 |
| 2026-04-24 | 22.61 | $34.86 | 1800 |
| 2026-04-23 | 23.28 | $34.76 | 8300 |
| 2026-04-22 | 24.14 | $34.80 | 101600 |
| 2026-04-21 | 24.65 | $34.68 | 728 |
| 2026-04-20 | 25.22 | $34.74 | 5900 |
| 2026-04-17 | 25.74 | $34.79 | 6900 |
| 2026-04-16 | 26.24 | $34.62 | 2609 |
| 2026-04-15 | 27.00 | $34.60 | 5200 |
| 2026-04-14 | 27.94 | $34.48 | 4600 |
| 2026-04-13 | 29.11 | $34.35 | 3304 |
| 2026-04-10 | 30.61 | $34.20 | 2000 |
| 2026-04-09 | 32.21 | $34.22 | 9000 |
| 2026-04-08 | 33.77 | $34.10 | 15500 |
| 2026-04-07 | 35.42 | $33.68 | 3921 |
| 2026-04-06 | 35.82 | $33.72 | 2310 |
| 2026-04-02 | 36.42 | $33.66 | 27500 |
| 2026-04-01 | 36.88 | $33.65 | 6842 |
| 2026-03-31 | 37.60 | $33.48 | 6845 |
| 2026-03-30 | 37.84 | $33.03 | 2227 |
| 2026-03-27 | 37.16 | $33.10 | 2027 |
| 2026-03-26 | 36.57 | $33.35 | 7400 |
| 2026-03-25 | 36.23 | $33.64 | 1500 |
| 2026-03-24 | 36.27 | $33.52 | 12800 |
| 2026-03-23 | 36.15 | $33.55 | 18500 |
| 2026-03-20 | 36.11 | $33.35 | 2419 |
| 2026-03-19 | 35.40 | $33.62 | 10900 |
| 2026-03-18 | 34.88 | $33.66 | 9132 |
| 2026-03-17 | 34.57 | $33.87 | 500 |
| 2026-03-16 | 34.57 | $33.82 | 5200 |
| 2026-03-13 | 34.39 | $33.64 | 6113 |
| 2026-03-12 | 33.60 | $33.75 | 5031 |
| 2026-03-11 | 33.05 | $33.95 | 5500 |
| 2026-03-10 | 32.75 | $33.98 | 13317 |
| 2026-03-09 | 32.43 | $34.01 | 8300 |
| 2026-03-06 | 31.74 | $33.88 | 3440 |
| 2026-03-05 | 31.24 | $34.05 | 10600 |
| 2026-03-04 | 30.81 | $34.19 | 10198 |
| 2026-03-03 | 30.69 | $34.07 | 10201 |
| 2026-03-02 | 30.26 | $34.19 | 13800 |
| 2026-02-27 | 30.29 | $34.14 | 57400 |
| 2026-02-26 | 30.33 | $34.40 | 11111 |
| 2026-02-25 | 30.74 | $34.34 | 17800 |
| 2026-02-24 | 31.32 | $34.23 | 13536 |
| 2026-02-23 | 31.48 | $34.09 | 8746 |
| 2026-02-20 | 31.36 | $34.26 | 17300 |
| 2026-02-19 | 31.46 | $34.11 | 14300 |
| 2026-02-18 | 31.50 | $34.20 | 9900 |
| 2026-02-17 | 31.64 | $34.10 | 43400 |
| 2026-02-13 | 31.39 | $34.05 | 21436 |
| 2026-02-12 | 31.29 | $34.01 | 28400 |
| 2026-02-11 | 31.24 | $34.27 | 26640 |
| 2026-02-10 | 31.56 | $34.27 | 34640 |
| 2026-02-09 | 32.05 | $34.31 | 30000 |
| 2026-02-06 | 32.46 | $34.26 | 30900 |
| 2026-02-05 | 32.53 | $34.00 | 43000 |
| 2026-02-04 | 31.93 | $34.16 | 68100 |
| 2026-02-03 | 31.43 | $34.20 | 62700 |
| 2026-02-02 | 31.01 | $34.36 | 244700 |
| 2026-01-30 | 30.87 | $34.27 | 106117 |
| 2026-01-29 | 30.09 | $34.25 | 27700 |
| 2026-01-28 | 30.25 | $34.21 | 11500 |
| 2026-01-27 | 30.46 | $34.22 | 62500 |
| 2026-01-26 | 30.44 | $34.18 | 44841 |
| 2026-01-23 | 30.42 | $34.19 | 24204 |
| 2026-01-22 | 30.43 | $34.19 | 45923 |
| 2026-01-21 | 30.45 | $34.15 | 2700 |
| 2026-01-20 | 30.84 | $34.01 | 3345 |
| 2026-01-16 | 31.59 | $34.16 | 2600 |
| 2026-01-15 | 31.15 | $34.14 | 4400 |
| 2026-01-14 | 30.72 | $34.10 | 2624 |
| 2026-01-13 | 30.35 | $34.08 | 7428 |
| 2026-01-12 | 29.50 | $34.13 | 1500 |
| 2026-01-09 | 28.61 | $34.10 | 6500 |
| 2026-01-08 | 27.67 | $34.06 | 2215 |
| 2026-01-07 | 26.98 | $34.05 | 3002 |
| 2026-01-06 | 26.09 | $34.07 | 4223 |
| 2026-01-05 | 25.36 | $33.98 | 2600 |
| 2026-01-02 | 24.66 | $33.99 | 3700 |
| 2025-12-31 | 24.12 | $33.96 | 1132 |
| 2025-12-30 | 23.71 | $34.00 | 5349 |
| 2025-12-29 | 22.95 | $33.99 | 1200 |
| 2025-12-26 | 22.16 | $33.97 | 1500 |
| 2025-12-24 | 21.46 | $33.96 | 2300 |
| 2025-12-23 | 20.77 | $33.94 | 900 |
| 2025-12-22 | 20.11 | $33.90 | 339 |
| 2025-12-19 | 19.55 | $33.82 | 1700 |
| 2025-12-18 | 19.18 | $33.72 | 8942 |
| 2025-12-17 | 19.20 | $33.63 | 522 |
| 2025-12-16 | 19.31 | $33.73 | 1344 |
| 2025-12-15 | 19.05 | $33.74 | 3900 |
| 2025-12-12 | 18.57 | $33.74 | 4042 |
| 2025-12-11 | 18.22 | $33.79 | 3300 |
| 2025-12-10 | 17.72 | $33.74 | 2001 |
| 2025-12-09 | 17.38 | $33.68 | 4027 |
| 2025-12-08 | 17.29 | $33.67 | 1848 |
| 2025-12-05 | 17.20 | $33.72 | 1900 |
| 2025-12-04 | 17.00 | $33.68 | 5255 |
| 2025-12-03 | 16.93 | $33.65 | 5255 |
| 2025-12-02 | 16.96 | $33.60 | 5300 |
| 2025-12-01 | 17.07 | $33.58 | 8532 |
| 2025-11-28 | 17.26 | $33.60 | 837 |
| 2025-11-26 | 17.37 | $33.54 | 1800 |
| 2025-11-25 | 17.61 | $33.49 | 5500 |
| 2025-11-24 | 18.12 | $33.38 | 8700 |
| 2025-11-21 | 19.07 | $33.15 | 531 |
| 2025-11-20 | 19.56 | $33.01 | 1712 |
| 2025-11-19 | 20.08 | $33.20 | 4800 |
| 2025-11-18 | 19.80 | $33.15 | 542 |
| 2025-11-17 | 19.24 | $33.20 | 3300 |
| 2025-11-14 | 18.79 | $33.34 | 3143 |
| 2025-11-13 | 18.54 | $33.30 | 10500 |
| 2025-11-12 | 18.34 | $33.48 | 729 |
| 2025-11-11 | 18.74 | $33.46 | 500 |
| 2025-11-10 | 19.06 | $33.44 | 6500 |
| 2025-11-07 | 19.30 | $33.28 | 4442 |
| 2025-11-06 | 18.71 | $33.27 | 1002 |
| 2025-11-05 | 18.45 | $33.38 | 2829 |
| 2025-11-04 | 18.61 | $33.31 | 1218 |
| 2025-11-03 | 18.42 | $33.39 | 14500 |
| 2025-10-31 | 18.42 | $33.40 | 1500 |
| 2025-10-30 | 18.46 | $33.38 | 4500 |
| 2025-10-29 | 18.54 | $33.44 | 7640 |
| 2025-10-28 | 18.70 | $33.51 | 11732 |
| 2025-10-27 | 18.87 | $33.45 | 1300 |
| 2025-10-24 | 19.76 | $33.37 | 2004 |
| 2025-10-23 | 20.56 | $33.30 | 1394 |
| 2025-10-22 | 20.97 | $33.27 | 1400 |
| 2025-10-21 | 21.41 | $33.28 | 11500 |
| 2025-10-20 | 21.59 | $33.28 | 30200 |
| 2025-10-17 | 21.79 | $33.13 | 34300 |
| 2025-10-16 | 21.11 | $33.02 | 30500 |
| 2025-10-15 | 20.39 | $33.11 | 6400 |
| 2025-10-14 | 19.79 | $33.09 | 8737 |
| 2025-10-13 | 19.16 | $33.04 | 2400 |
| 2025-10-10 | 18.68 | $32.93 | 1338 |
| 2025-10-09 | 18.18 | $33.19 | 1518 |
| 2025-10-08 | 18.49 | $33.22 | 5118 |
| 2025-10-07 | 18.96 | $33.17 | 4700 |
| 2025-10-06 | 19.44 | $33.21 | 3300 |
| 2025-10-03 | 19.81 | $33.19 | 1200 |
| 2025-10-02 | 20.31 | $33.18 | 1300 |
| 2025-10-01 | 20.70 | $33.17 | 9300 |
| 2025-09-30 | 21.10 | $33.14 | 4020 |
| 2025-09-29 | 21.35 | $33.10 | 1100 |
| 2025-09-26 | 21.61 | $33.06 | 7246 |
| 2025-09-25 | 21.67 | $32.99 | 4400 |
| 2025-09-24 | 21.48 | $33.02 | 13232 |
| 2025-09-23 | 21.32 | $33.02 | 4800 |
| 2025-09-22 | 21.29 | $33.08 | 14400 |
| 2025-09-19 | 21.36 | $33.06 | 6945 |
| 2025-09-18 | 21.27 | $33.00 | 6945 |
| 2025-09-17 | 21.39 | $32.99 | 6200 |
| 2025-09-16 | 21.39 | $32.98 | 15600 |
| 2025-09-15 | 21.04 | $33.00 | 10336 |
| 2025-09-12 | 20.62 | $32.95 | 5469 |
| 2025-09-11 | 20.33 | $32.98 | 5500 |
| 2025-09-10 | 20.06 | $32.87 | 8443 |
| 2025-09-09 | 19.98 | $32.83 | 14742 |
| 2025-09-08 | 19.89 | $32.78 | 1600 |
| 2025-09-05 | 19.92 | $32.75 | 2000 |
| 2025-09-04 | 19.96 | $32.78 | 1921 |
| 2025-09-03 | 20.12 | $32.66 | 1700 |
| 2025-09-02 | 20.68 | $32.60 | 16711 |
| 2025-08-29 | 21.48 | $32.67 | 16446 |
| 2025-08-28 | 21.36 | $32.77 | 600 |
| 2025-08-27 | 20.85 | $32.73 | 500 |
| 2025-08-26 | 20.44 | $32.68 | 3200 |
| 2025-08-25 | 20.16 | $32.65 | 1608 |
| 2025-08-22 | 19.81 | $32.68 | 2400 |
| 2025-08-21 | 19.47 | $32.47 | 6423 |
| 2025-08-20 | 19.74 | $32.54 | 820 |
| 2025-08-19 | 19.94 | $32.54 | 937 |
| 2025-08-18 | 19.86 | $32.62 | 1808 |
| 2025-08-15 | 19.42 | $32.61 | 2124 |
| 2025-08-14 | 18.96 | $32.64 | 1600 |
| 2025-08-13 | 18.53 | $32.61 | 3226 |
| 2025-08-12 | 18.13 | $32.58 | 1700 |
| 2025-08-11 | 17.82 | $32.44 | 1422 |
| 2025-08-08 | 17.82 | $32.44 | 815 |
| 2025-08-07 | 17.88 | $32.34 | 1229 |
| 2025-08-06 | 18.18 | $32.36 | 5739 |
| 2025-08-05 | 18.46 | $32.27 | 2512 |
| 2025-08-04 | 18.98 | $32.33 | 5200 |
| 2025-08-01 | 19.54 | $32.09 | 6700 |
| 2025-07-31 | 20.38 | $32.32 | 4900 |
| 2025-07-30 | 20.75 | $32.35 | 36000 |
| 2025-07-29 | 21.48 | $32.39 | 800 |
| 2025-07-28 | 22.08 | $32.42 | 400 |
| 2025-07-25 | 22.59 | $32.41 | 9900 |
| 2025-07-24 | 23.12 | $32.34 | 1421 |
| 2025-07-23 | 22.57 | $32.31 | 2532 |
| 2025-07-22 | 22.06 | $32.22 | 2532 |
| 2025-07-21 | 21.73 | $32.20 | 1727 |
| 2025-07-18 | 21.19 | $32.17 | 4537 |
| 2025-07-17 | 20.76 | $32.18 | 500 |
| 2025-07-16 | 20.37 | $32.08 | 813 |
| 2025-07-15 | 20.23 | $32.08 | 1702 |
| 2025-07-14 | 20.00 | $32.07 | 6000 |
| 2025-07-11 | 19.76 | $32.08 | 332 |
| 2025-07-10 | 19.50 | $32.10 | 1600 |
| 2025-07-09 | 19.19 | $32.09 | 1800 |
| 2025-07-08 | 18.91 | $32.00 | 10537 |
| 2025-07-07 | 18.72 | $31.99 | 2600 |
| 2025-07-03 | 18.52 | $32.10 | 1221 |
| 2025-07-02 | 17.79 | $31.99 | 2400 |
| 2025-07-01 | 17.30 | $31.93 | 11600 |
| 2025-06-30 | 16.61 | $31.95 | 2047 |
| 2025-06-27 | 15.91 | $31.87 | 22900 |
| 2025-06-26 | 15.26 | $31.80 | 7214 |
| 2025-06-25 | 14.71 | $31.69 | 14722 |
| 2025-06-24 | 14.25 | $31.67 | 7524 |
| 2025-06-23 | 13.86 | $31.52 | 15642 |
| 2025-06-20 | 13.76 | $31.36 | 1800 |
| 2025-06-18 | 14.02 | $31.37 | 2400 |
| 2025-06-17 | 14.27 | $31.36 | 12800 |
| 2025-06-16 | 14.54 | $31.46 | 11910 |
| 2025-06-13 | 14.57 | $31.32 | 4200 |
| 2025-06-12 | 14.92 | $31.52 | 2338 |
| 2025-06-11 | 14.84 | $31.46 | 4040 |
| 2025-06-10 | 14.77 | $31.46 | 13549 |
| 2025-06-09 | 14.80 | $31.44 | 2800 |
| 2025-06-06 | 14.90 | $31.43 | 3737 |
| 2025-06-05 | 15.03 | $31.26 | 10500 |
| 2025-06-04 | 15.40 | $31.35 | 14392 |
| 2025-06-03 | 15.46 | $31.34 | 14400 |
| 2025-06-02 | 15.52 | $31.23 | 25400 |
| 2025-05-30 | 15.76 | $31.16 | 4720 |
| 2025-05-29 | 16.11 | $31.17 | 11623 |
| 2025-05-28 | 16.42 | $31.12 | 6700 |
| 2025-05-27 | 16.78 | $31.20 | 4519 |
| 2025-05-23 | 17.11 | $30.92 | 3000 |
| 2025-05-22 | 17.90 | $30.99 | 5400 |
| 2025-05-21 | 18.50 | $31.00 | 16000 |
| 2025-05-20 | 19.12 | $31.22 | 12600 |
| 2025-05-19 | 19.42 | $31.28 | 8800 |
| 2025-05-16 | 19.73 | $31.25 | 14800 |
| 2025-05-15 | 19.89 | $31.17 | 7630 |
| 2025-05-14 | 20.16 | $31.11 | 12700 |
| 2025-05-13 | 20.54 | $31.09 | 16200 |
| 2025-05-12 | 20.93 | $30.93 | 4439 |
| 2025-05-09 | 21.56 | $30.55 | 1617 |
| 2025-05-08 | 22.63 | $30.60 | 7700 |
| 2025-05-07 | 23.76 | $30.44 | 1422 |
| 2025-05-06 | 24.56 | $30.41 | 5005 |
| 2025-05-05 | 25.41 | $30.50 | 300 |
| 2025-05-02 | 26.48 | $30.58 | 9400 |
| 2025-05-01 | 27.57 | $30.33 | 9300 |
| 2025-04-30 | 28.61 | $30.28 | 2100 |
| 2025-04-29 | 29.44 | $30.27 | 2100 |
| 2025-04-28 | 30.31 | $30.22 | 10500 |
| 2025-04-25 | 31.21 | $30.20 | 500 |
| 2025-04-24 | 32.22 | $30.10 | 800 |
| 2025-04-23 | 33.17 | $29.84 | 600 |
| 2025-04-22 | 33.90 | $29.61 | 600 |
| 2025-04-21 | 34.38 | $29.26 | 5449 |
| 2025-04-17 | 34.48 | $29.56 | 3600 |
| 2025-04-16 | 34.84 | $29.51 | 3800 |
| 2025-04-15 | 35.22 | $29.85 | 3931 |
| 2025-04-14 | 35.94 | $29.81 | 5400 |
| 2025-04-11 | 36.69 | $29.70 | 9400 |
| 2025-04-10 | 37.24 | $29.43 | 15109 |
| 2025-04-09 | 37.64 | $29.94 | 6600 |
| 2025-04-08 | 38.06 | $28.69 | 10937 |
| 2025-04-07 | 37.84 | $28.96 | 48700 |
| 2025-04-04 | 37.10 | $29.02 | 50803 |
| 2025-04-03 | 36.33 | $29.86 | 1500 |
| 2025-04-02 | 38.16 | $30.54 | 2900 |
| 2025-04-01 | 39.25 | $30.46 | 7400 |
| 2025-03-31 | 40.53 | $30.39 | 1333 |
| 2025-03-28 | 41.97 | $30.32 | 600 |
| 2025-03-27 | 43.02 | $30.53 | 13100 |
| 2025-03-26 | 43.62 | $30.63 | 1100 |
| 2025-03-25 | 44.00 | $30.80 | 11232 |
| 2025-03-24 | 44.19 | $30.79 | 48629 |
| 2025-03-21 | 44.39 | $30.54 | 8137 |
| 2025-03-20 | 45.06 | $30.51 | 4400 |
| 2025-03-19 | 45.68 | $30.54 | 6726 |
| 2025-03-18 | 46.33 | $30.39 | 25100 |
| 2025-03-17 | 47.19 | $30.55 | 10300 |
| 2025-03-14 | 47.84 | $30.45 | 17600 |
| 2025-03-13 | 48.68 | $30.15 | 45800 |
| 2025-03-12 | 49.59 | $30.27 | 9629 |
| 2025-03-11 | 50.19 | $30.18 | 10248 |
| 2025-03-10 | 50.83 | $30.29 | 5226 |
| 2025-03-07 | 51.37 | $30.67 | 6200 |
| 2025-03-06 | 51.23 | $30.63 | 15600 |
| 2025-03-05 | 51.78 | $30.83 | 7000 |
| 2025-03-04 | 52.02 | $30.68 | 10126 |
| 2025-03-03 | 52.29 | $30.82 | 10329 |
| 2025-02-28 | 52.00 | $31.12 | 35500 |
| 2025-02-27 | 51.57 | $30.88 | 129700 |
| 2025-02-26 | 51.77 | $31.10 | 16804 |
| 2025-02-25 | 51.32 | $31.09 | 37530 |
| 2025-02-24 | 50.86 | $31.14 | 26209 |
| 2025-02-21 | 49.90 | $31.20 | 10000 |
| 2025-02-20 | 48.67 | $31.40 | 27933 |
| 2025-02-19 | 47.01 | $31.47 | 24500 |
| 2025-02-18 | 45.19 | $31.40 | 44200 |
| 2025-02-14 | 43.17 | $31.41 | 33500 |
| 2025-02-13 | 41.08 | $31.38 | 12702 |
| 2025-02-12 | 38.89 | $31.25 | 29100 |
| 2025-02-11 | 36.62 | $31.31 | 126500 |
| 2025-02-10 | 33.91 | $31.29 | 35409 |
| 2025-02-07 | 31.05 | $31.22 | 23400 |
| 2025-02-06 | 28.05 | $31.35 | 106200 |
| 2025-02-05 | 24.91 | $31.28 | 67616 |
| 2025-02-04 | 21.64 | $31.24 | 126800 |
| 2025-02-03 | 18.19 | $31.13 | 256700 |
| 2025-01-31 | 14.56 | $31.21 | 384439 |
| 2025-01-30 | 13.28 | $31.17 | 6500 |
| 2025-01-29 | 11.75 | $31.21 | 70900 |
| 2025-01-28 | 11.40 | $31.18 | 51000 |
| 2025-01-27 | 11.04 | $31.17 | 16542 |
| 2025-01-24 | 11.37 | $31.16 | 23100 |
| 2025-01-23 | 11.63 | $31.15 | 7900 |
| 2025-01-22 | 12.07 | $31.14 | 11633 |
| 2025-01-21 | 12.35 | $31.15 | 5726 |
| 2025-01-17 | 12.88 | $31.10 | 2108 |
| 2025-01-16 | 13.44 | $31.13 | 2600 |
| 2025-01-15 | 13.96 | $31.13 | 3004 |
| 2025-01-14 | 14.52 | $31.07 | 10135 |
| 2025-01-13 | 14.71 | $31.09 | 3208 |
| 2025-01-10 | 14.75 | $31.04 | 24602 |
| 2025-01-08 | 14.63 | $31.04 | 3044 |
| 2025-01-07 | 14.26 | $31.05 | 3305 |
| 2025-01-06 | 13.87 | $31.06 | 28500 |
| 2025-01-03 | 13.55 | $31.06 | 3930 |
| 2025-01-02 | 13.23 | $31.02 | 10105 |
| 2024-12-31 | 12.59 | $30.98 | 32100 |
| 2024-12-30 | 11.76 | $31.00 | 10332 |
| 2024-12-27 | 11.57 | $30.98 | 7000 |
| 2024-12-26 | 12.08 | $31.01 | 2100 |
| 2024-12-24 | 12.54 | $31.00 | 2111 |
| 2024-12-23 | 13.17 | $30.97 | 2312 |
| 2024-12-20 | 13.68 | $30.92 | 600 |
| 2024-12-19 | 13.92 | $30.85 | 700 |
| 2024-12-18 | 13.95 | $30.87 | 15100 |
| 2024-12-17 | 13.97 | $30.93 | 1200 |
| 2024-12-16 | 14.63 | $30.96 | 1930 |
| 2024-12-13 | 15.39 | $30.96 | 300 |
| 2024-12-12 | 16.19 | $30.95 | 4300 |
| 2024-12-11 | 16.97 | $30.93 | 3647 |
| 2024-12-10 | 17.39 | $30.93 | 1500 |
| 2024-12-09 | 18.28 | $30.92 | 5437 |
| 2024-12-06 | 19.20 | $30.94 | 20900 |
| 2024-12-05 | 20.18 | $30.92 | 1700 |
| 2024-12-04 | 21.08 | $30.92 | 40200 |
| 2024-12-03 | 22.03 | $30.90 | 113849 |
| 2024-12-02 | 23.03 | $30.89 | 12400 |
| 2024-11-29 | 23.91 | $30.89 | 800 |
| 2024-11-27 | 24.73 | $30.86 | 300 |
| 2024-11-26 | 25.38 | $30.86 | 3000 |
| 2024-11-25 | 26.05 | $30.84 | 4540 |
| 2024-11-22 | 26.71 | $30.82 | 1700 |
| 2024-11-21 | 27.25 | $30.78 | 1215 |
| 2024-11-20 | 27.61 | $30.73 | 1636 |
| 2024-11-19 | 27.72 | $30.78 | 15135 |
| 2024-11-18 | 27.93 | $30.77 | 328 |
| 2024-11-15 | 28.28 | $30.75 | 2933 |
| 2024-11-14 | 28.60 | $30.76 | 6100 |
| 2024-11-13 | 29.16 | $30.79 | 8800 |
| 2024-11-12 | 29.75 | $30.78 | 632 |
| 2024-11-11 | 30.10 | $30.78 | 3400 |
| 2024-11-08 | 30.47 | $30.78 | 6900 |
| 2024-11-07 | 30.82 | $30.75 | 6800 |
| 2024-11-06 | 30.97 | $30.71 | 15200 |
| 2024-11-05 | 31.13 | $30.56 | 500 |
| 2024-11-04 | 30.41 | $30.50 | 3100 |
| 2024-11-01 | 29.35 | $30.50 | 12500 |
| 2024-10-31 | 28.27 | $30.46 | 1537 |
| 2024-10-30 | 26.84 | $30.56 | 900 |
| 2024-10-29 | 25.48 | $30.55 | 9937 |
| 2024-10-28 | 24.05 | $30.58 | 1300 |
| 2024-10-25 | 22.54 | $30.55 | 200 |
| 2024-10-24 | 20.82 | $30.56 | 2200 |
| 2024-10-23 | 19.01 | $30.54 | 1841 |
| 2024-10-22 | 17.03 | $30.57 | 525 |
| 2024-10-21 | 14.94 | $30.56 | 9020 |
| 2024-10-18 | 12.74 | $30.56 | 100 |
| 2024-10-17 | 12.24 | $30.52 | 4742 |
| 2024-10-16 | 11.90 | $30.50 | 8200 |
| 2024-10-15 | 11.65 | $30.48 | 2100 |
| 2024-10-14 | 11.48 | $30.51 | 100 |
| 2024-10-11 | 10.96 | $30.46 | 4100 |
| 2024-10-10 | 10.64 | $30.42 | 934 |
| 2024-10-09 | 10.51 | $30.42 | 6900 |
| 2024-10-08 | 10.37 | $30.38 | 3201 |
| 2024-10-07 | 10.42 | $30.31 | 1617 |
| 2024-10-04 | 10.57 | $30.38 | 2400 |
| 2024-10-03 | 10.61 | $30.30 | 14712 |
| 2024-10-02 | 11.00 | $30.33 | 4444 |
| 2024-10-01 | 11.18 | $30.32 | 4128 |
| 2024-09-30 | 11.43 | $30.36 | 11126 |
| 2024-09-27 | 11.41 | $30.37 | 9000 |
| 2024-09-26 | 11.40 | $30.37 | 4500 |
| 2024-09-25 | 11.51 | $30.36 | 2300 |
| 2024-09-24 | 11.62 | $30.36 | 439 |
| 2024-09-23 | 11.82 | $30.35 | 233 |
| 2024-09-20 | 11.98 | $30.32 | 100 |
| 2024-09-19 | 12.38 | $30.34 | 2600 |
| 2024-09-18 | 12.80 | $30.22 | 2924 |
| 2024-09-17 | 13.33 | $30.21 | 5900 |
| 2024-09-16 | 13.72 | $30.21 | 240 |
| 2024-09-13 | 14.32 | $30.20 | 3028 |
| 2024-09-12 | 14.91 | $30.15 | 3618 |
| 2024-09-11 | 15.35 | $30.09 | 1000 |
| 2024-09-10 | 15.59 | $30.01 | 523 |
| 2024-09-09 | 16.19 | $29.96 | 1400 |
| 2024-09-06 | 16.64 | $29.84 | 900 |
| 2024-09-05 | 16.76 | $29.98 | 2200 |
| 2024-09-04 | 17.27 | $29.99 | 300 |
| 2024-09-03 | 17.98 | $29.98 | 3500 |
| 2024-08-30 | 18.72 | $30.19 | 2830 |
| 2024-08-29 | 19.39 | $30.10 | 1131 |
| 2024-08-28 | 20.40 | $30.09 | 58402 |
| 2024-08-27 | 21.46 | $30.12 | 6100 |
| 2024-08-26 | 22.07 | $30.11 | 19014 |
| 2024-08-23 | 22.75 | $30.12 | 2720 |
| 2024-08-22 | 23.46 | $30.01 | 743 |
| 2024-08-21 | 24.45 | $30.06 | 4800 |
| 2024-08-20 | 25.32 | $30.06 | 6616 |
| 2024-08-19 | 26.24 | $30.08 | 18300 |
| 2024-08-16 | 27.20 | $30.00 | 344 |
| 2024-08-15 | 28.43 | $29.98 | 1700 |
| 2024-08-14 | 29.77 | $29.84 | 5600 |
| 2024-08-13 | 31.23 | $29.80 | 4000 |
| 2024-08-12 | 32.53 | $29.63 | 2134 |
| 2024-08-09 | 33.53 | $29.62 | 2900 |
| 2024-08-08 | 34.42 | $29.49 | 3512 |
| 2024-08-07 | 35.14 | $29.28 | 1900 |
| 2024-08-06 | 35.85 | $29.38 | 1323 |
| 2024-08-05 | 36.70 | $29.09 | 12004 |
| 2024-08-02 | 36.85 | $29.51 | 28000 |
| 2024-08-01 | 38.55 | $29.72 | 4112 |
| 2024-07-31 | 39.83 | $29.84 | 2400 |
| 2024-07-30 | 40.37 | $29.73 | 1337 |
| 2024-07-29 | 41.36 | $29.77 | 169500 |
| 2024-07-26 | 42.07 | $29.74 | 12300 |
| 2024-07-25 | 42.91 | $29.64 | 3528 |
| 2024-07-24 | 43.83 | $29.67 | 4500 |
| 2024-07-23 | 44.79 | $29.83 | 2200 |
| 2024-07-22 | 44.43 | $29.87 | 100906 |
| 2024-07-19 | 44.04 | $29.77 | 1839 |
| 2024-07-18 | 45.29 | $29.81 | 1542 |
| 2024-07-17 | 46.26 | $29.84 | 18481 |
| 2024-07-16 | 46.72 | $29.95 | 5957 |
| 2024-07-15 | 47.20 | $29.89 | 3192 |
| 2024-07-12 | 46.41 | $29.90 | 2293 |
| 2024-07-11 | 45.46 | $29.85 | 4134 |
| 2024-07-10 | 44.63 | $29.89 | 1352 |
| 2024-07-09 | 43.75 | $29.83 | 1948 |
| 2024-07-08 | 42.83 | $29.83 | 2038 |
| 2024-07-05 | 41.96 | $29.81 | 15347 |
| 2024-07-03 | 41.05 | $29.76 | 775 |
| 2024-07-02 | 40.21 | $29.73 | 1420 |
| 2024-07-01 | 39.52 | $29.68 | 3156 |
| 2024-06-28 | 38.93 | $29.63 | 1.4M |
| 2024-06-27 | 38.32 | $29.66 | 8816 |
| 2024-06-26 | 37.76 | $29.65 | 5161 |
| 2024-06-25 | 37.24 | $29.63 | 7621 |
| 2024-06-24 | 36.76 | $29.55 | 120798 |
| 2024-06-21 | 36.34 | $29.61 | 7213 |
| 2024-06-20 | 35.74 | $29.59 | 14656 |
| 2024-06-18 | 35.11 | $29.64 | 7768 |
| 2024-06-17 | 34.28 | $29.62 | 7549 |
| 2024-06-14 | 33.41 | $29.55 | 7781 |
| 2024-06-13 | 32.62 | $29.53 | 5980 |
| 2024-06-12 | 31.89 | $29.55 | 20382 |
| 2024-06-11 | 31.12 | $29.44 | 6240 |
| 2024-06-10 | 30.67 | $29.44 | 5307 |
| 2024-06-07 | 30.26 | $29.42 | 8045 |
| 2024-06-06 | 29.76 | $29.43 | 3.1M |
| 2024-06-05 | 29.26 | $29.41 | 21191 |
| 2024-06-04 | 28.81 | $29.32 | 12149 |
| 2024-06-03 | 28.66 | $29.29 | 23022 |
| 2024-05-31 | 28.50 | $29.27 | 36986 |
| 2024-05-30 | 28.52 | $29.17 | 13782 |
| 2024-05-29 | 28.53 | $29.22 | 33497 |
| 2024-05-28 | 28.17 | $29.29 | 10384 |
| 2024-05-24 | 28.30 | $29.28 | 11812 |
| 2024-05-23 | 28.46 | $29.20 | 16007 |
| 2024-05-22 | 28.72 | $29.26 | 8338 |
| 2024-05-21 | 28.58 | $29.29 | 55288 |
| 2024-05-20 | 28.42 | $29.26 | 15386 |
| 2024-05-17 | 28.11 | $29.25 | 14147 |
| 2024-05-16 | 27.93 | $29.28 | 70627 |
| 2024-05-15 | 27.74 | $29.26 | 22532 |
| 2024-05-14 | 27.56 | $29.12 | 13421 |
| 2024-05-13 | 27.80 | $29.07 | 38747 |
| 2024-05-10 | 27.62 | $29.05 | 14068 |
| 2024-05-09 | 27.85 | $29.03 | 14246 |
| 2024-05-08 | 28.16 | $28.95 | 9505 |
| 2024-05-07 | 28.73 | $28.96 | 10952 |
| 2024-05-06 | 29.29 | $28.96 | 12064 |
| 2024-05-03 | 29.97 | $28.84 | 12553 |
| 2024-05-02 | 30.93 | $28.67 | 11254 |
| 2024-05-01 | 32.50 | $28.60 | 17211 |
| 2024-04-30 | 34.15 | $28.61 | 12083 |
| 2024-04-29 | 35.62 | $28.76 | 22192 |
| 2024-04-26 | 36.64 | $28.75 | 11166 |
| 2024-04-25 | 37.77 | $28.62 | 12531 |
| 2024-04-24 | 39.46 | $28.69 | 18882 |
| 2024-04-23 | 40.62 | $28.67 | 128440 |
| 2024-04-22 | 42.02 | $28.52 | 16985 |
| 2024-04-19 | 43.90 | $28.40 | 114413 |
| 2024-04-18 | 46.18 | $28.46 | 17905 |
| 2024-04-17 | 48.14 | $28.49 | 16006 |
| 2024-04-16 | 50.11 | $28.53 | 16885 |
| 2024-04-15 | 52.00 | $28.57 | 7164 |
| 2024-04-12 | 53.79 | $28.69 | 12988 |
| 2024-04-11 | 55.17 | $28.84 | 11119 |
| 2024-04-10 | 56.28 | $28.79 | 34912 |
| 2024-04-09 | 57.60 | $28.85 | 21662 |
| 2024-04-08 | 58.53 | $28.85 | 16488 |
| 2024-04-05 | 59.51 | $28.84 | 25220 |
| 2024-04-04 | 60.57 | $28.73 | 22166 |
| 2024-04-03 | 61.68 | $28.83 | 33070 |
| 2024-04-02 | 62.32 | $28.82 | 32706 |
| 2024-04-01 | 63.07 | $28.91 | 29272 |
| 2024-03-28 | 63.53 | $28.96 | 83573 |
| 2024-03-27 | 63.74 | $28.93 | 25808 |
| 2024-03-26 | 63.98 | $28.87 | 21754 |
| 2024-03-25 | 64.24 | $28.88 | 11238 |
| 2024-03-22 | 64.64 | $28.93 | 25145 |
| 2024-03-21 | 64.95 | $28.91 | 17055 |
| 2024-03-20 | 65.24 | $28.85 | 24642 |
| 2024-03-19 | 65.63 | $28.78 | 20138 |
| 2024-03-18 | 66.14 | $28.72 | 10569 |
| 2024-03-15 | 66.49 | $28.67 | 25666 |
| 2024-03-14 | 66.94 | $28.72 | 23328 |
| 2024-03-13 | 67.24 | $28.71 | 141424 |
| 2024-03-12 | 67.29 | $28.77 | 33895 |
| 2024-03-11 | 67.35 | $28.67 | 19087 |
| 2024-03-08 | 67.48 | $28.68 | 14967 |
| 2024-03-07 | 67.45 | $28.71 | 13625 |
| 2024-03-06 | 67.48 | $28.64 | 16747 |
| 2024-03-05 | 67.55 | $28.59 | 18584 |
| 2024-03-04 | 67.66 | $28.64 | 26185 |
| 2024-03-01 | 67.24 | $28.68 | 25564 |
| 2024-02-29 | 66.79 | $28.57 | 24990 |
| 2024-02-28 | 66.38 | $28.51 | 66488 |
| 2024-02-27 | 65.96 | $28.57 | 30999 |
| 2024-02-26 | 65.45 | $28.51 | 87323 |
| 2024-02-23 | 64.91 | $28.61 | 130255 |
| 2024-02-22 | 64.11 | $28.60 | 63346 |
| 2024-02-21 | 63.28 | $28.40 | 28583 |
| 2024-02-20 | 62.47 | $28.37 | 42432 |
| 2024-02-16 | 61.65 | $28.43 | 118796 |
| 2024-02-15 | 60.57 | $28.47 | 80282 |
| 2024-02-14 | 59.41 | $28.39 | 81793 |
| 2024-02-13 | 58.23 | $28.27 | 118899 |
| 2024-02-12 | 57.00 | $28.46 | 4.1M |
| 2024-02-09 | 55.09 | $28.47 | 50304 |
| 2024-02-08 | 53.08 | $28.42 | 277473 |
| 2024-02-07 | 50.97 | $28.42 | 58025 |
| 2024-02-06 | 48.75 | $28.29 | 71113 |
| 2024-02-05 | 46.42 | $28.28 | 35317 |
| 2024-02-02 | 43.97 | $28.33 | 141007 |
| 2024-02-01 | 41.40 | $28.23 | 595233 |
| 2024-01-31 | 38.68 | $28.05 | 404946 |
| 2024-01-30 | 38.21 | $28.06 | 18998 |
| 2024-01-29 | 37.70 | $28.07 | 28594 |
| 2024-01-26 | 37.17 | $28.04 | 6487 |
| 2024-01-25 | 36.69 | $28.00 | 3126 |
| 2024-01-24 | 36.21 | $28.00 | 5769 |
| 2024-01-23 | 35.72 | $28.02 | 414 |
| 2024-01-22 | 35.33 | $28.01 | 7580 |
| 2024-01-19 | 34.93 | $27.96 | 838 |
| 2024-01-18 | 34.72 | $27.94 | 27873 |
| 2024-01-17 | 34.53 | $27.90 | 616 |
| 2024-01-16 | 34.69 | $27.91 | 5844 |
| 2024-01-12 | 34.61 | $27.96 | 13165 |
| 2024-01-11 | 34.19 | $27.94 | 2826 |
| 2024-01-10 | 33.92 | $27.97 | 9044 |
| 2024-01-09 | 33.47 | $27.92 | 5586 |
| 2024-01-08 | 33.25 | $27.95 | 3409 |
| 2024-01-05 | 33.02 | $27.86 | 1247 |
| 2024-01-04 | 32.88 | $27.80 | 8957 |
| 2024-01-03 | 32.92 | $27.88 | 4912 |
| 2024-01-02 | 32.89 | $27.87 | 4656 |
| 2023-12-29 | 32.72 | $27.86 | 27868 |
| 2023-12-28 | 32.39 | $27.88 | 1653 |
| 2023-12-27 | 31.98 | $27.87 | 6174 |
| 2023-12-26 | 31.54 | $27.84 | 1109 |
| 2023-12-22 | 31.26 | $27.81 | 7799 |
| 2023-12-21 | 30.63 | $27.76 | 14341 |
| 2023-12-20 | 30.10 | $27.74 | 11182 |
| 2023-12-19 | 29.55 | $27.81 | 6882 |
| 2023-12-18 | 28.66 | $27.78 | 4092 |
| 2023-12-15 | 27.76 | $27.74 | 5072 |
| 2023-12-14 | 26.84 | $27.75 | 24732 |
| 2023-12-13 | 25.89 | $27.72 | 8025 |
| 2023-12-12 | 25.04 | $27.62 | 2155 |
| 2023-12-11 | 24.38 | $27.56 | 119 |
| 2023-12-08 | 23.84 | $27.51 | 1770 |
| 2023-12-07 | 23.40 | $27.43 | 398 |
| 2023-12-06 | 23.14 | $27.30 | 1467 |
| 2023-12-05 | 22.88 | $27.37 | 17949 |
| 2023-12-04 | 22.67 | $27.38 | 111054 |
| 2023-12-01 | 22.46 | $27.44 | 2500 |
| 2023-11-30 | 22.11 | $27.34 | 9500 |
| 2023-11-29 | 21.93 | $27.32 | 5200 |
| 2023-11-28 | 21.53 | $27.31 | 1600 |
| 2023-11-27 | 21.16 | $27.31 | 1000 |
| 2023-11-24 | 20.79 | $27.31 | 200 |
| 2023-11-22 | 20.33 | $27.29 | 8300 |
| 2023-11-21 | 19.84 | $27.23 | 3600 |
| 2023-11-20 | 19.54 | $27.26 | 1000 |
| 2023-11-17 | 19.12 | $27.12 | 1200 |
| 2023-11-16 | 19.05 | $27.11 | 37900 |
| 2023-11-15 | 18.99 | $27.07 | 400 |
| 2023-11-14 | 18.77 | $27.05 | 9300 |
| 2023-11-13 | 18.70 | $26.73 | 800 |
| 2023-11-10 | 19.39 | $26.76 | 1000 |
| 2023-11-09 | 20.13 | $26.46 | 13200 |
| 2023-11-08 | 21.19 | $26.62 | 11300 |
| 2023-11-07 | 22.11 | $26.59 | 2200 |
| 2023-11-06 | 22.87 | $26.54 | 9100 |
| 2023-11-03 | 23.86 | $26.53 | 2200 |
| 2023-11-02 | 24.89 | $26.33 | 2900 |
| 2023-11-01 | 25.75 | $26.03 | 2400 |
| 2023-10-31 | 25.88 | $25.89 | 1900 |
| 2023-10-30 | 25.29 | $25.76 | 3200 |
| 2023-10-27 | 24.26 | $25.57 | 2600 |
| 2023-10-26 | 22.77 | $25.66 | 155700 |
| 2023-10-25 | 21.42 | $25.85 | 300 |
| 2023-10-24 | 20.40 | $26.07 | 400 |
| 2023-10-23 | 19.70 | $25.98 | 1800 |
| 2023-10-20 | 18.91 | $26.01 | 3000 |
| 2023-10-19 | 18.14 | $26.21 | 1000 |
| 2023-10-18 | 17.82 | $26.33 | 100 |
| 2023-10-17 | 17.83 | $26.50 | 2500 |
| 2023-10-16 | 18.26 | $26.53 | 100 |
| 2023-10-13 | 18.97 | $26.36 | 3500 |
| 2023-10-12 | 19.67 | $26.40 | 3700 |
| 2023-10-11 | 20.68 | $26.49 | 800 |
| 2023-10-10 | 21.55 | $26.46 | 8600 |
| 2023-10-09 | 22.47 | $26.35 | 35200 |
| 2023-10-06 | 23.29 | $26.31 | 17600 |
| 2023-10-05 | 24.15 | $26.08 | 18700 |
| 2023-10-04 | 24.07 | $26.13 | 43800 |
| 2023-10-03 | 23.99 | $25.98 | 8300 |
| 2023-10-02 | 23.46 | $26.17 | 10900 |
| 2023-09-29 | 23.41 | $26.17 | 13500 |
| 2023-09-28 | 23.41 | $26.23 | 7000 |
| 2023-09-27 | 23.23 | $26.15 | 1600 |
| 2023-09-26 | 22.34 | $26.13 | 100 |
| 2023-09-25 | 21.75 | $26.33 | 5400 |
| 2023-09-22 | 21.50 | $26.29 | 2400 |
| 2023-09-21 | 21.33 | $26.32 | 1200 |
| 2023-09-20 | 21.28 | $26.56 | 900 |
| 2023-09-19 | 22.04 | $26.66 | 1400 |
| 2023-09-18 | 23.07 | $26.67 | 200 |
| 2023-09-15 | 23.96 | $26.67 | 2100 |
| 2023-09-14 | 24.90 | $26.81 | 1100 |
| 2023-09-13 | 25.11 | $26.70 | 3300 |
| 2023-09-12 | 25.59 | $26.68 | 1200 |
| 2023-09-11 | 26.13 | $26.74 | 6700 |
| 2023-09-08 | 26.64 | $26.65 | 100 |
| 2023-09-07 | 27.56 | $26.63 | 3400 |
| 2023-09-06 | 28.61 | $26.65 | 19200 |
| 2023-09-05 | 29.35 | $26.74 | 9200 |
| 2023-09-01 | 29.73 | $26.77 | 800 |
| 2023-08-31 | 30.13 | $26.72 | 2200 |
| 2023-08-30 | 30.55 | $26.73 | 17200 |
| 2023-08-29 | 31.13 | $26.69 | 100 |
| 2023-08-28 | 31.20 | $26.50 | 5800 |
| 2023-08-25 | 31.78 | $26.43 | 1900 |
| 2023-08-24 | 32.81 | $26.37 | 100 |
| 2023-08-23 | 34.22 | $26.50 | 4200 |
| 2023-08-22 | 35.43 | $26.35 | 1400 |
| 2023-08-21 | 37.24 | $26.35 | 12600 |
| 2023-08-18 | 38.97 | $26.32 | 5000 |
| 2023-08-17 | 40.51 | $26.29 | 15500 |
| 2023-08-16 | 42.38 | $26.42 | 3600 |
| 2023-08-15 | 44.19 | $26.46 | 1000 |
| 2023-08-14 | 46.10 | $26.57 | 2500 |
| 2023-08-11 | 46.99 | $26.56 | 400 |
| 2023-08-10 | 47.97 | $26.54 | 5600 |
| 2023-08-09 | 49.00 | $26.55 | 5200 |
| 2023-08-08 | 50.09 | $26.59 | 2000 |
| 2023-08-07 | 51.09 | $26.62 | 3000 |
| 2023-08-04 | 51.87 | $26.50 | 31100 |
| 2023-08-03 | 52.69 | $26.53 | 7200 |
| 2023-08-02 | 53.74 | $26.58 | 30200 |
| 2023-08-01 | 54.86 | $26.75 | 467000 |
| 2023-07-31 | 54.80 | $26.72 | 4400 |
| 2023-07-28 | 54.57 | $26.73 | 21900 |
| 2023-07-27 | 54.42 | $26.66 | 3800 |
| 2023-07-26 | 54.26 | $26.72 | 26600 |
| 2023-07-25 | 54.22 | $26.73 | 14500 |
| 2023-07-24 | 54.25 | $26.69 | 1900 |
| 2023-07-21 | 54.27 | $26.66 | 7400 |
| 2023-07-20 | 54.34 | $26.63 | 7200 |
| 2023-07-19 | 54.47 | $26.70 | 21400 |
| 2023-07-18 | 54.21 | $26.69 | 1000 |
| 2023-07-17 | 54.05 | $26.63 | 8000 |
| 2023-07-14 | 53.95 | $26.59 | 3100 |
| 2023-07-13 | 53.84 | $26.55 | 1500 |
| 2023-07-12 | 53.78 | $26.49 | 10500 |
| 2023-07-11 | 53.84 | $26.44 | 6200 |
| 2023-07-10 | 54.11 | $26.37 | 2600 |
| 2023-07-07 | 54.50 | $26.33 | 18300 |
| 2023-07-06 | 54.85 | $26.34 | 3000 |
| 2023-07-05 | 55.31 | $26.39 | 14200 |
| 2023-07-03 | 55.25 | $26.45 | 5700 |
| 2023-06-30 | 55.19 | $26.43 | 107300 |
| 2023-06-29 | 55.15 | $26.32 | 4800 |
| 2023-06-28 | 55.35 | $26.26 | 9300 |
| 2023-06-27 | 55.67 | $26.23 | 800 |
| 2023-06-26 | 56.03 | $26.14 | 4300 |
| 2023-06-23 | 56.49 | $26.16 | 400 |
| 2023-06-22 | 57.04 | $26.23 | 2300 |
| 2023-06-21 | 57.47 | $26.18 | 4500 |
| 2023-06-20 | 58.00 | $26.22 | 3300 |
| 2023-06-16 | 58.51 | $26.26 | 1900 |
| 2023-06-15 | 58.46 | $26.24 | 2000 |
| 2023-06-14 | 58.46 | $26.15 | 21100 |
| 2023-06-13 | 58.52 | $26.17 | 6800 |
| 2023-06-12 | 58.63 | $26.09 | 1800 |
| 2023-06-09 | 58.86 | $26.00 | 13600 |
| 2023-06-08 | 59.20 | $25.98 | 7700 |
| 2023-06-07 | 59.58 | $25.90 | 5400 |
| 2023-06-06 | 60.01 | $25.95 | 6400 |
| 2023-06-05 | 60.39 | $25.91 | 7800 |
| 2023-06-02 | 60.80 | $25.93 | 5700 |
| 2023-06-01 | 61.25 | $25.74 | 9900 |
| 2023-05-31 | 61.88 | $25.64 | 6100 |
| 2023-05-30 | 62.69 | $25.67 | 6000 |
| 2023-05-26 | 63.19 | $25.69 | 8700 |
| 2023-05-25 | 63.71 | $25.52 | 12600 |
| 2023-05-24 | 64.41 | $25.44 | 2900 |
| 2023-05-23 | 65.28 | $25.51 | 8200 |
| 2023-05-22 | 65.79 | $25.63 | 20200 |
| 2023-05-19 | 66.04 | $25.64 | 12200 |
| 2023-05-18 | 66.23 | $25.66 | 9000 |
| 2023-05-17 | 66.50 | $25.55 | 4000 |
| 2023-05-16 | 66.85 | $25.40 | 4700 |
| 2023-05-15 | 67.30 | $25.47 | 19200 |
| 2023-05-12 | 67.71 | $25.41 | 406100 |
| 2023-05-11 | 68.21 | $25.47 | 11200 |
| 2023-05-10 | 68.59 | $25.49 | 4800 |
| 2023-05-09 | 68.98 | $25.37 | 400 |
| 2023-05-08 | 69.40 | $25.45 | 500 |
| 2023-05-05 | 69.68 | $25.45 | 7300 |
| 2023-05-04 | 69.97 | $25.23 | 18900 |
| 2023-05-03 | 70.41 | $25.31 | 2000 |
| 2023-05-02 | 70.67 | $25.40 | 1200 |
| 2023-05-01 | 70.95 | $25.49 | 29700 |
| 2023-04-28 | 70.87 | $25.56 | 8400 |
| 2023-04-27 | 70.80 | $25.42 | 3600 |
| 2023-04-26 | 70.77 | $25.20 | 5700 |
| 2023-04-25 | 70.78 | $25.26 | 500 |
| 2023-04-24 | 70.66 | $25.45 | 24000 |
| 2023-04-21 | 70.31 | $25.39 | 18500 |
| 2023-04-20 | 69.94 | $25.37 | 4900 |
| 2023-04-19 | 69.56 | $25.42 | 2300 |
| 2023-04-18 | 68.99 | $25.43 | 2000 |
| 2023-04-17 | 68.40 | $25.41 | 100 |
| 2023-04-14 | 67.79 | $25.43 | 1400 |
| 2023-04-13 | 67.14 | $25.44 | 1700 |
| 2023-04-12 | 66.47 | $25.24 | 2200 |
| 2023-04-11 | 65.76 | $25.29 | 200 |
| 2023-04-10 | 64.96 | $25.26 | 2700 |
| 2023-04-06 | 64.12 | $25.33 | 7800 |
| 2023-04-05 | 63.14 | $25.25 | 6300 |
| 2023-04-04 | 62.13 | $25.22 | 2600 |
| 2023-04-03 | 61.04 | $25.27 | 2500 |
| 2023-03-31 | 59.89 | $25.23 | 4300 |
| 2023-03-30 | 58.69 | $25.12 | 3700 |
| 2023-03-29 | 57.43 | $25.09 | 22000 |
| 2023-03-28 | 56.11 | $24.87 | 7200 |
| 2023-03-27 | 54.74 | $24.92 | 2800 |
| 2023-03-24 | 53.19 | $24.87 | 6200 |
| 2023-03-23 | 51.56 | $24.76 | 15900 |
| 2023-03-22 | 49.85 | $24.71 | 18400 |
| 2023-03-21 | 48.05 | $24.95 | 16900 |
| 2023-03-20 | 46.02 | $24.81 | 3000 |
| 2023-03-17 | 43.90 | $24.71 | 600 |
| 2023-03-16 | 41.67 | $24.83 | 8800 |
| 2023-03-15 | 39.33 | $24.58 | 4000 |
| 2023-03-14 | 36.87 | $24.67 | 4500 |
| 2023-03-13 | 34.15 | $24.55 | 1500 |
| 2023-03-10 | 31.28 | $24.39 | 12800 |
| 2023-03-09 | 28.26 | $24.58 | 2600 |
| 2023-03-08 | 24.98 | $24.87 | 18100 |
| 2023-03-07 | 21.41 | $24.86 | 14900 |
| 2023-03-06 | 17.66 | $25.05 | 22300 |
| 2023-03-03 | 13.63 | $24.98 | 7300 |
| 2023-03-02 | 9.39 | $24.84 | 35400 |
| 2023-03-01 | 4.93 | $24.71 | 87600 |
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