Is FirstSun Capital Bancorp (FSUN) a Buy, Sell, or Hold?
Enter your email address below for free access to our FirstSun Capital Bancorp (FSUN) research center and poll results.
NASDAQ : FSUN
FirstSun Capital Bancorp
$35.43 USD
-$1.06 (-2.9%)
- Volume
- 186.36K
- Average Volume
- 254.2K
- Market Capitalization
- $985.64M
- P/E Ratio
- 10.30
- Dividend Yield
- 0.00%
- Price Target
- $44.00
- Year High
- $42.34
- Year Low
- $29.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $5.00
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
37.25
2026-07-17
Close Price
$35.43
Vol: 186400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.18
Average
34.91
Maximum
42.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 37.25 | $35.43 | 186400 |
| 2026-07-16 | 37.25 | $36.49 | 259300 |
| 2026-07-15 | 37.23 | $35.31 | 208600 |
| 2026-07-14 | 37.27 | $35.30 | 203232 |
| 2026-07-13 | 37.36 | $35.48 | 249549 |
| 2026-07-10 | 37.42 | $35.08 | 604505 |
| 2026-07-09 | 37.49 | $37.93 | 210000 |
| 2026-07-08 | 37.41 | $37.18 | 291247 |
| 2026-07-07 | 37.34 | $38.54 | 231800 |
| 2026-07-06 | 37.20 | $38.75 | 260729 |
| 2026-07-02 | 37.02 | $38.98 | 311149 |
| 2026-07-01 | 36.79 | $39.85 | 458846 |
| 2026-06-30 | 36.55 | $38.78 | 274549 |
| 2026-06-29 | 36.35 | $38.78 | 309933 |
| 2026-06-26 | 36.19 | $38.31 | 1.9M |
| 2026-06-25 | 36.04 | $37.62 | 170500 |
| 2026-06-24 | 35.94 | $37.84 | 195200 |
| 2026-06-23 | 35.84 | $37.05 | 356200 |
| 2026-06-22 | 35.76 | $36.02 | 248368 |
| 2026-06-18 | 35.75 | $36.19 | 625741 |
| 2026-06-17 | 35.74 | $35.44 | 319927 |
| 2026-06-16 | 35.73 | $36.09 | 219600 |
| 2026-06-15 | 35.69 | $36.28 | 174110 |
| 2026-06-12 | 35.60 | $36.91 | 145500 |
| 2026-06-11 | 35.52 | $36.79 | 102800 |
| 2026-06-10 | 35.44 | $36.38 | 192025 |
| 2026-06-09 | 35.42 | $36.50 | 253100 |
| 2026-06-08 | 35.38 | $35.72 | 145204 |
| 2026-06-05 | 35.45 | $35.67 | 159514 |
| 2026-06-04 | 35.51 | $35.27 | 239000 |
| 2026-06-03 | 35.58 | $34.31 | 152726 |
| 2026-06-02 | 35.68 | $35.11 | 133621 |
| 2026-06-01 | 35.72 | $34.76 | 171538 |
| 2026-05-29 | 35.78 | $35.45 | 180900 |
| 2026-05-28 | 35.77 | $35.45 | 112247 |
| 2026-05-27 | 35.77 | $35.54 | 118104 |
| 2026-05-26 | 35.86 | $35.78 | 130823 |
| 2026-05-22 | 36.00 | $35.44 | 117500 |
| 2026-05-21 | 36.14 | $35.97 | 190739 |
| 2026-05-20 | 36.27 | $36.02 | 196300 |
| 2026-05-19 | 36.37 | $35.25 | 133434 |
| 2026-05-18 | 36.52 | $35.28 | 167800 |
| 2026-05-15 | 36.72 | $34.48 | 194500 |
| 2026-05-14 | 36.96 | $35.22 | 143000 |
| 2026-05-13 | 37.12 | $35.19 | 149040 |
| 2026-05-12 | 37.27 | $35.95 | 131113 |
| 2026-05-11 | 37.42 | $35.73 | 220300 |
| 2026-05-08 | 37.54 | $37.08 | 137430 |
| 2026-05-07 | 37.57 | $36.86 | 147934 |
| 2026-05-06 | 37.61 | $36.73 | 147900 |
| 2026-05-05 | 37.61 | $36.31 | 229700 |
| 2026-05-04 | 37.56 | $35.84 | 194900 |
| 2026-05-01 | 37.57 | $35.93 | 213500 |
| 2026-04-30 | 37.61 | $35.36 | 282704 |
| 2026-04-29 | 37.68 | $35.48 | 603200 |
| 2026-04-28 | 37.73 | $37.31 | 504300 |
| 2026-04-27 | 37.65 | $38.61 | 206917 |
| 2026-04-24 | 37.53 | $38.23 | 176647 |
| 2026-04-23 | 37.44 | $38.44 | 122004 |
| 2026-04-22 | 37.36 | $38.16 | 177900 |
| 2026-04-21 | 37.27 | $38.11 | 257723 |
| 2026-04-20 | 37.18 | $39.45 | 175900 |
| 2026-04-17 | 36.98 | $39.12 | 509402 |
| 2026-04-16 | 36.82 | $38.42 | 303322 |
| 2026-04-15 | 36.64 | $38.32 | 281100 |
| 2026-04-14 | 36.48 | $38.86 | 341000 |
| 2026-04-13 | 36.30 | $38.16 | 277737 |
| 2026-04-10 | 36.13 | $37.66 | 239300 |
| 2026-04-09 | 36.00 | $37.78 | 303345 |
| 2026-04-08 | 35.87 | $36.65 | 576508 |
| 2026-04-07 | 35.84 | $35.36 | 351700 |
| 2026-04-06 | 35.88 | $36.06 | 328900 |
| 2026-04-02 | 35.91 | $36.68 | 378700 |
| 2026-04-01 | 35.94 | $36.71 | 247000 |
| 2026-03-31 | 36.00 | $36.46 | 779900 |
| 2026-03-30 | 36.05 | $35.84 | 113445 |
| 2026-03-27 | 36.11 | $36.06 | 119100 |
| 2026-03-26 | 36.13 | $36.46 | 153113 |
| 2026-03-25 | 36.24 | $36.87 | 120644 |
| 2026-03-24 | 36.31 | $36.32 | 117310 |
| 2026-03-23 | 36.36 | $36.38 | 195721 |
| 2026-03-20 | 36.39 | $35.51 | 300600 |
| 2026-03-19 | 36.59 | $35.90 | 182461 |
| 2026-03-18 | 36.75 | $34.75 | 280000 |
| 2026-03-17 | 36.97 | $35.08 | 93730 |
| 2026-03-16 | 37.20 | $35.28 | 87200 |
| 2026-03-13 | 37.40 | $34.84 | 203305 |
| 2026-03-12 | 37.57 | $35.06 | 107223 |
| 2026-03-11 | 37.76 | $35.08 | 106961 |
| 2026-03-10 | 37.98 | $36.17 | 231700 |
| 2026-03-09 | 38.20 | $36.08 | 100319 |
| 2026-03-06 | 38.41 | $36.68 | 199646 |
| 2026-03-05 | 38.58 | $37.17 | 152714 |
| 2026-03-04 | 38.76 | $37.92 | 109224 |
| 2026-03-03 | 38.91 | $37.46 | 113507 |
| 2026-03-02 | 39.07 | $37.12 | 125041 |
| 2026-02-27 | 39.18 | $36.47 | 103900 |
| 2026-02-26 | 39.28 | $38.58 | 101606 |
| 2026-02-25 | 39.23 | $38.42 | 104235 |
| 2026-02-24 | 39.26 | $37.15 | 148700 |
| 2026-02-23 | 39.29 | $37.14 | 125300 |
| 2026-02-20 | 39.32 | $39.48 | 64600 |
| 2026-02-19 | 39.34 | $39.06 | 135645 |
| 2026-02-18 | 39.38 | $39.24 | 202244 |
| 2026-02-17 | 39.32 | $39.65 | 221308 |
| 2026-02-13 | 39.28 | $39.19 | 115400 |
| 2026-02-12 | 39.29 | $38.27 | 124347 |
| 2026-02-11 | 39.31 | $38.77 | 118100 |
| 2026-02-10 | 39.27 | $39.63 | 161500 |
| 2026-02-09 | 39.22 | $40.47 | 196700 |
| 2026-02-06 | 39.14 | $40.33 | 142200 |
| 2026-02-05 | 39.11 | $40.05 | 173545 |
| 2026-02-04 | 39.03 | $40.84 | 241300 |
| 2026-02-03 | 38.92 | $40.91 | 278532 |
| 2026-02-02 | 38.77 | $40.56 | 328900 |
| 2026-01-30 | 38.63 | $39.48 | 208800 |
| 2026-01-29 | 38.54 | $38.35 | 333600 |
| 2026-01-28 | 38.50 | $37.65 | 317600 |
| 2026-01-27 | 38.51 | $38.90 | 227548 |
| 2026-01-26 | 38.49 | $37.81 | 246500 |
| 2026-01-23 | 38.52 | $37.77 | 129519 |
| 2026-01-22 | 38.56 | $39.93 | 156200 |
| 2026-01-21 | 38.50 | $39.74 | 160632 |
| 2026-01-20 | 38.47 | $38.16 | 69500 |
| 2026-01-16 | 38.55 | $38.78 | 140053 |
| 2026-01-15 | 38.55 | $39.38 | 95400 |
| 2026-01-14 | 38.51 | $38.68 | 113900 |
| 2026-01-13 | 38.50 | $37.95 | 63712 |
| 2026-01-12 | 38.49 | $38.68 | 52825 |
| 2026-01-09 | 38.45 | $38.93 | 63205 |
| 2026-01-08 | 38.38 | $39.58 | 129332 |
| 2026-01-07 | 38.23 | $38.42 | 68005 |
| 2026-01-06 | 38.09 | $38.65 | 116021 |
| 2026-01-05 | 37.94 | $37.94 | 241900 |
| 2026-01-02 | 37.80 | $37.81 | 120700 |
| 2025-12-31 | 37.64 | $37.64 | 73219 |
| 2025-12-30 | 37.45 | $37.54 | 72806 |
| 2025-12-29 | 37.27 | $38.00 | 60141 |
| 2025-12-26 | 37.04 | $38.36 | 64200 |
| 2025-12-24 | 36.82 | $38.54 | 43703 |
| 2025-12-23 | 36.61 | $38.46 | 112901 |
| 2025-12-22 | 36.34 | $38.76 | 74248 |
| 2025-12-19 | 36.06 | $39.07 | 176005 |
| 2025-12-18 | 35.68 | $39.76 | 185615 |
| 2025-12-17 | 35.25 | $38.82 | 136900 |
| 2025-12-16 | 34.85 | $38.54 | 149708 |
| 2025-12-15 | 34.43 | $38.47 | 181700 |
| 2025-12-12 | 34.13 | $37.79 | 127620 |
| 2025-12-11 | 33.85 | $37.83 | 194626 |
| 2025-12-10 | 33.56 | $37.71 | 233900 |
| 2025-12-09 | 33.30 | $36.44 | 193223 |
| 2025-12-08 | 33.09 | $35.62 | 153430 |
| 2025-12-05 | 32.94 | $35.78 | 173226 |
| 2025-12-04 | 32.82 | $35.08 | 185148 |
| 2025-12-03 | 32.77 | $34.65 | 120617 |
| 2025-12-02 | 32.69 | $33.78 | 116620 |
| 2025-12-01 | 32.68 | $33.88 | 175844 |
| 2025-11-28 | 32.68 | $33.43 | 32800 |
| 2025-11-26 | 32.69 | $33.91 | 67505 |
| 2025-11-25 | 32.67 | $34.47 | 102016 |
| 2025-11-24 | 32.62 | $33.10 | 134486 |
| 2025-11-21 | 32.97 | $33.15 | 124434 |
| 2025-11-20 | 33.34 | $31.40 | 113300 |
| 2025-11-19 | 33.75 | $31.16 | 94500 |
| 2025-11-18 | 34.19 | $30.81 | 343600 |
| 2025-11-17 | 34.62 | $30.16 | 162800 |
| 2025-11-14 | 35.09 | $32.52 | 123000 |
| 2025-11-13 | 35.38 | $32.05 | 134025 |
| 2025-11-12 | 35.67 | $32.10 | 129400 |
| 2025-11-11 | 36.10 | $32.44 | 127409 |
| 2025-11-10 | 36.55 | $32.25 | 116600 |
| 2025-11-07 | 36.93 | $32.67 | 181400 |
| 2025-11-06 | 37.27 | $33.46 | 92300 |
| 2025-11-05 | 37.63 | $33.94 | 202500 |
| 2025-11-04 | 37.96 | $33.17 | 359100 |
| 2025-11-03 | 38.31 | $33.45 | 244600 |
| 2025-10-31 | 38.67 | $34.04 | 293500 |
| 2025-10-30 | 38.93 | $33.52 | 543100 |
| 2025-10-29 | 39.20 | $33.49 | 351400 |
| 2025-10-28 | 39.47 | $33.51 | 822401 |
| 2025-10-27 | 39.73 | $40.15 | 76221 |
| 2025-10-24 | 39.72 | $40.44 | 54708 |
| 2025-10-23 | 39.70 | $39.63 | 100400 |
| 2025-10-22 | 39.70 | $39.90 | 81342 |
| 2025-10-21 | 39.69 | $39.50 | 92900 |
| 2025-10-20 | 39.69 | $39.49 | 101818 |
| 2025-10-17 | 39.68 | $38.47 | 97400 |
| 2025-10-16 | 39.74 | $37.75 | 118038 |
| 2025-10-15 | 39.83 | $40.80 | 69129 |
| 2025-10-14 | 39.68 | $41.40 | 78323 |
| 2025-10-13 | 39.47 | $39.84 | 68900 |
| 2025-10-10 | 39.36 | $39.50 | 229725 |
| 2025-10-09 | 39.27 | $40.52 | 165200 |
| 2025-10-08 | 39.17 | $40.58 | 115815 |
| 2025-10-07 | 39.03 | $40.17 | 156434 |
| 2025-10-06 | 38.94 | $40.63 | 128622 |
| 2025-10-03 | 38.84 | $39.37 | 75500 |
| 2025-10-02 | 38.79 | $38.86 | 57500 |
| 2025-10-01 | 38.78 | $38.86 | 95232 |
| 2025-09-30 | 38.76 | $38.79 | 133600 |
| 2025-09-29 | 38.74 | $39.86 | 148200 |
| 2025-09-26 | 38.65 | $39.99 | 82500 |
| 2025-09-25 | 38.55 | $39.71 | 83402 |
| 2025-09-24 | 38.46 | $39.65 | 135600 |
| 2025-09-23 | 38.36 | $39.54 | 217600 |
| 2025-09-22 | 38.25 | $39.29 | 172905 |
| 2025-09-19 | 38.16 | $39.67 | 675807 |
| 2025-09-18 | 38.01 | $39.47 | 165809 |
| 2025-09-17 | 37.86 | $37.92 | 120525 |
| 2025-09-16 | 37.79 | $37.18 | 78400 |
| 2025-09-15 | 37.76 | $37.65 | 120005 |
| 2025-09-12 | 37.70 | $37.78 | 68510 |
| 2025-09-11 | 37.63 | $38.49 | 95731 |
| 2025-09-10 | 37.55 | $37.67 | 176905 |
| 2025-09-09 | 37.46 | $38.43 | 89026 |
| 2025-09-08 | 37.31 | $38.60 | 89039 |
| 2025-09-05 | 37.12 | $38.42 | 103000 |
| 2025-09-04 | 36.92 | $38.64 | 73227 |
| 2025-09-03 | 36.73 | $38.42 | 135600 |
| 2025-09-02 | 36.56 | $38.48 | 219100 |
| 2025-08-29 | 36.37 | $38.01 | 127000 |
| 2025-08-28 | 36.21 | $38.02 | 146003 |
| 2025-08-27 | 36.08 | $37.94 | 575602 |
| 2025-08-26 | 35.98 | $37.50 | 738324 |
| 2025-08-25 | 35.91 | $37.49 | 140800 |
| 2025-08-22 | 36.00 | $37.50 | 157600 |
| 2025-08-21 | 36.06 | $36.51 | 45526 |
| 2025-08-20 | 36.18 | $36.56 | 73500 |
| 2025-08-19 | 36.33 | $36.44 | 63533 |
| 2025-08-18 | 36.49 | $36.70 | 92500 |
| 2025-08-15 | 36.63 | $36.40 | 149800 |
| 2025-08-14 | 36.77 | $36.31 | 119400 |
| 2025-08-13 | 36.89 | $36.88 | 209000 |
| 2025-08-12 | 36.94 | $35.97 | 175700 |
| 2025-08-11 | 37.02 | $35.31 | 48625 |
| 2025-08-08 | 37.17 | $34.98 | 68346 |
| 2025-08-07 | 37.29 | $34.35 | 48200 |
| 2025-08-06 | 37.45 | $34.89 | 69823 |
| 2025-08-05 | 37.60 | $34.91 | 82200 |
| 2025-08-04 | 37.74 | $34.64 | 88800 |
| 2025-08-01 | 37.86 | $34.84 | 115003 |
| 2025-07-31 | 38.00 | $35.55 | 100200 |
| 2025-07-30 | 38.07 | $35.93 | 247100 |
| 2025-07-29 | 38.11 | $35.98 | 192200 |
| 2025-07-28 | 38.05 | $39.25 | 97500 |
| 2025-07-25 | 37.81 | $38.84 | 111013 |
| 2025-07-24 | 37.60 | $38.85 | 108100 |
| 2025-07-23 | 37.34 | $39.63 | 166400 |
| 2025-07-22 | 37.07 | $39.67 | 109018 |
| 2025-07-21 | 36.78 | $39.39 | 92500 |
| 2025-07-18 | 36.48 | $39.14 | 86932 |
| 2025-07-17 | 36.19 | $38.73 | 101700 |
| 2025-07-16 | 35.92 | $37.89 | 110334 |
| 2025-07-15 | 35.68 | $37.65 | 117305 |
| 2025-07-14 | 35.46 | $38.21 | 199000 |
| 2025-07-11 | 35.28 | $37.43 | 108223 |
| 2025-07-10 | 35.16 | $37.56 | 97211 |
| 2025-07-09 | 35.06 | $37.84 | 150309 |
| 2025-07-08 | 34.92 | $37.79 | 135648 |
| 2025-07-07 | 34.77 | $37.01 | 123104 |
| 2025-07-03 | 34.65 | $37.69 | 84800 |
| 2025-07-02 | 34.51 | $36.93 | 148003 |
| 2025-07-01 | 34.41 | $36.70 | 223133 |
| 2025-06-30 | 34.34 | $34.75 | 208800 |
| 2025-06-27 | 34.40 | $34.53 | 1.9M |
| 2025-06-26 | 34.48 | $34.55 | 91800 |
| 2025-06-25 | 34.55 | $33.70 | 65600 |
| 2025-06-24 | 34.69 | $34.21 | 99800 |
| 2025-06-23 | 34.75 | $33.91 | 144700 |
| 2025-06-20 | 34.83 | $33.34 | 136900 |
| 2025-06-18 | 34.97 | $33.33 | 145400 |
| 2025-06-17 | 35.16 | $33.30 | 112900 |
| 2025-06-16 | 35.34 | $33.14 | 65600 |
| 2025-06-13 | 35.53 | $33.37 | 67100 |
| 2025-06-12 | 35.70 | $34.60 | 53700 |
| 2025-06-11 | 35.81 | $34.86 | 41900 |
| 2025-06-10 | 35.91 | $35.67 | 39800 |
| 2025-06-09 | 35.97 | $34.99 | 43700 |
| 2025-06-06 | 36.04 | $34.89 | 89800 |
| 2025-06-05 | 36.10 | $34.55 | 57300 |
| 2025-06-04 | 36.14 | $34.89 | 112000 |
| 2025-06-03 | 36.21 | $35.01 | 115033 |
| 2025-06-02 | 36.23 | $35.25 | 66948 |
| 2025-05-30 | 36.26 | $35.83 | 76939 |
| 2025-05-29 | 36.22 | $36.12 | 53801 |
| 2025-05-28 | 36.17 | $36.05 | 42700 |
| 2025-05-27 | 36.13 | $36.51 | 51800 |
| 2025-05-23 | 36.11 | $35.39 | 70700 |
| 2025-05-22 | 36.14 | $35.60 | 91919 |
| 2025-05-21 | 36.14 | $36.11 | 50000 |
| 2025-05-20 | 36.12 | $37.02 | 90512 |
| 2025-05-19 | 36.00 | $37.00 | 109600 |
| 2025-05-16 | 35.83 | $36.86 | 69743 |
| 2025-05-15 | 35.69 | $36.75 | 73602 |
| 2025-05-14 | 35.54 | $36.83 | 115238 |
| 2025-05-13 | 35.40 | $36.83 | 128327 |
| 2025-05-12 | 35.22 | $36.86 | 102206 |
| 2025-05-09 | 35.00 | $36.39 | 60843 |
| 2025-05-08 | 34.81 | $36.22 | 143400 |
| 2025-05-07 | 34.73 | $35.36 | 52800 |
| 2025-05-06 | 34.61 | $36.16 | 147725 |
| 2025-05-05 | 34.47 | $35.50 | 97100 |
| 2025-05-02 | 34.38 | $35.82 | 127700 |
| 2025-05-01 | 34.33 | $35.05 | 85100 |
| 2025-04-30 | 34.40 | $34.99 | 88500 |
| 2025-04-29 | 34.45 | $35.32 | 98800 |
| 2025-04-28 | 34.49 | $36.04 | 68700 |
| 2025-04-25 | 34.58 | $36.05 | 51500 |
| 2025-04-24 | 34.70 | $35.67 | 65500 |
| 2025-04-23 | 34.83 | $35.62 | 86900 |
| 2025-04-22 | 34.97 | $34.76 | 98700 |
| 2025-04-21 | 35.16 | $33.54 | 64700 |
| 2025-04-17 | 35.38 | $33.97 | 129100 |
| 2025-04-16 | 35.59 | $33.72 | 78100 |
| 2025-04-15 | 35.81 | $34.08 | 102700 |
| 2025-04-14 | 36.01 | $33.27 | 187800 |
| 2025-04-11 | 36.29 | $32.56 | 50200 |
| 2025-04-10 | 36.59 | $32.53 | 111700 |
| 2025-04-09 | 36.88 | $34.50 | 108300 |
| 2025-04-08 | 37.05 | $33.06 | 93400 |
| 2025-04-07 | 37.30 | $33.25 | 176000 |
| 2025-04-04 | 37.50 | $33.72 | 62300 |
| 2025-04-03 | 37.77 | $34.88 | 100400 |
| 2025-04-02 | 37.96 | $36.49 | 68800 |
| 2025-04-01 | 38.09 | $35.98 | 153400 |
| 2025-03-31 | 38.25 | $36.15 | 1.6M |
| 2025-03-28 | 38.44 | $37.75 | 26200 |
| 2025-03-27 | 38.54 | $38.50 | 79300 |
| 2025-03-26 | 38.63 | $38.35 | 20000 |
| 2025-03-25 | 38.71 | $38.42 | 36900 |
| 2025-03-24 | 38.80 | $38.42 | 18600 |
| 2025-03-21 | 38.92 | $38.08 | 76300 |
| 2025-03-20 | 39.09 | $38.03 | 24200 |
| 2025-03-19 | 39.26 | $38.16 | 31800 |
| 2025-03-18 | 39.45 | $38.07 | 16500 |
| 2025-03-17 | 39.65 | $38.81 | 44000 |
| 2025-03-14 | 39.86 | $38.68 | 26400 |
| 2025-03-13 | 40.07 | $38.29 | 49500 |
| 2025-03-12 | 40.36 | $37.94 | 135200 |
| 2025-03-11 | 40.62 | $37.94 | 41400 |
| 2025-03-10 | 40.84 | $37.26 | 32900 |
| 2025-03-07 | 41.07 | $39.15 | 53400 |
| 2025-03-06 | 41.23 | $38.79 | 43700 |
| 2025-03-05 | 41.42 | $38.93 | 36000 |
| 2025-03-04 | 41.53 | $39.30 | 53700 |
| 2025-03-03 | 41.61 | $39.95 | 49900 |
| 2025-02-28 | 41.72 | $39.78 | 158600 |
| 2025-02-27 | 41.77 | $40.25 | 26500 |
| 2025-02-26 | 41.79 | $39.96 | 29800 |
| 2025-02-25 | 41.84 | $40.25 | 41300 |
| 2025-02-24 | 41.89 | $40.84 | 89200 |
| 2025-02-21 | 41.90 | $41.33 | 50300 |
| 2025-02-20 | 41.89 | $41.50 | 31700 |
| 2025-02-19 | 41.82 | $41.94 | 26300 |
| 2025-02-18 | 41.74 | $42.02 | 62300 |
| 2025-02-14 | 41.61 | $43.03 | 47900 |
| 2025-02-13 | 41.41 | $43.00 | 62400 |
| 2025-02-12 | 41.20 | $43.97 | 151035 |
| 2025-02-11 | 40.93 | $43.22 | 58300 |
| 2025-02-10 | 40.62 | $42.29 | 62391 |
| 2025-02-07 | 40.36 | $41.91 | 39104 |
| 2025-02-06 | 40.15 | $42.33 | 59725 |
| 2025-02-05 | 39.97 | $42.64 | 226204 |
| 2025-02-04 | 39.80 | $40.99 | 132691 |
| 2025-02-03 | 39.72 | $41.00 | 113277 |
| 2025-01-31 | 39.66 | $42.20 | 124076 |
| 2025-01-30 | 39.55 | $40.82 | 54009 |
| 2025-01-29 | 39.51 | $40.63 | 66602 |
| 2025-01-28 | 39.46 | $40.87 | 13186 |
| 2025-01-27 | 39.42 | $41.30 | 20015 |
| 2025-01-24 | 39.35 | $41.09 | 29924 |
| 2025-01-23 | 39.25 | $41.12 | 57560 |
| 2025-01-22 | 39.20 | $40.09 | 17571 |
| 2025-01-21 | 39.09 | $40.30 | 46298 |
| 2025-01-17 | 38.99 | $39.49 | 23650 |
| 2025-01-16 | 39.01 | $39.00 | 24515 |
| 2025-01-15 | 39.06 | $38.71 | 38287 |
| 2025-01-14 | 39.26 | $38.67 | 34685 |
| 2025-01-13 | 39.50 | $36.95 | 25904 |
| 2025-01-10 | 39.80 | $37.12 | 19693 |
| 2025-01-08 | 40.09 | $37.75 | 24051 |
| 2025-01-07 | 40.25 | $38.60 | 34060 |
| 2025-01-06 | 40.35 | $39.37 | 27296 |
| 2025-01-03 | 40.38 | $39.29 | 16992 |
| 2025-01-02 | 40.34 | $39.86 | 85959 |
| 2024-12-31 | 40.25 | $40.05 | 20761 |
| 2024-12-30 | 40.16 | $39.91 | 24406 |
| 2024-12-27 | 40.09 | $39.70 | 30430 |
| 2024-12-26 | 40.03 | $40.01 | 46530 |
| 2024-12-24 | 39.97 | $40.02 | 17900 |
| 2024-12-23 | 39.87 | $39.07 | 32894 |
| 2024-12-20 | 39.81 | $40.03 | 90520 |
| 2024-12-19 | 39.66 | $37.95 | 36349 |
| 2024-12-18 | 39.62 | $38.29 | 62253 |
| 2024-12-17 | 39.51 | $39.87 | 49689 |
| 2024-12-16 | 39.34 | $39.89 | 65090 |
| 2024-12-13 | 39.16 | $42.85 | 89956 |
| 2024-12-12 | 38.83 | $43.48 | 43089 |
| 2024-12-11 | 38.46 | $42.95 | 138924 |
| 2024-12-10 | 38.13 | $42.90 | 89668 |
| 2024-12-09 | 37.83 | $40.90 | 52270 |
| 2024-12-06 | 37.62 | $40.52 | 49610 |
| 2024-12-05 | 37.37 | $40.12 | 640787 |
| 2024-12-04 | 37.11 | $38.51 | 80453 |
| 2024-12-03 | 36.92 | $37.92 | 66446 |
| 2024-12-02 | 36.75 | $38.24 | 102019 |
| 2024-11-29 | 36.62 | $38.58 | 26405 |
| 2024-11-27 | 36.52 | $38.52 | 28491 |
| 2024-11-26 | 36.45 | $38.70 | 96679 |
| 2024-11-25 | 36.51 | $38.10 | 70732 |
| 2024-11-22 | 36.62 | $37.91 | 65607 |
| 2024-11-21 | 36.74 | $37.00 | 78480 |
| 2024-11-20 | 36.92 | $37.09 | 85949 |
| 2024-11-19 | 37.09 | $36.19 | 73097 |
| 2024-11-18 | 37.31 | $36.39 | 27363 |
| 2024-11-15 | 37.52 | $36.27 | 37414 |
| 2024-11-14 | 37.74 | $36.25 | 27200 |
| 2024-11-13 | 37.98 | $36.20 | 20900 |
| 2024-11-12 | 38.21 | $36.35 | 46824 |
| 2024-11-11 | 38.44 | $36.79 | 48907 |
| 2024-11-08 | 38.65 | $36.84 | 150500 |
| 2024-11-07 | 38.84 | $35.40 | 313696 |
| 2024-11-06 | 39.11 | $34.97 | 67392 |
| 2024-11-05 | 39.40 | $34.65 | 58122 |
| 2024-11-04 | 39.70 | $34.54 | 34976 |
| 2024-11-01 | 40.03 | $35.70 | 30735 |
| 2024-10-31 | 40.32 | $36.58 | 23394 |
| 2024-10-30 | 40.58 | $37.10 | 70307 |
| 2024-10-29 | 40.84 | $39.95 | 15150 |
| 2024-10-28 | 40.96 | $40.18 | 36158 |
| 2024-10-25 | 41.09 | $40.28 | 15335 |
| 2024-10-24 | 41.20 | $40.61 | 17646 |
| 2024-10-23 | 41.30 | $40.62 | 14536 |
| 2024-10-22 | 41.40 | $40.60 | 42119 |
| 2024-10-21 | 41.51 | $40.49 | 18571 |
| 2024-10-18 | 41.62 | $40.70 | 19029 |
| 2024-10-17 | 41.73 | $40.97 | 28501 |
| 2024-10-16 | 41.82 | $40.98 | 32192 |
| 2024-10-15 | 41.90 | $40.91 | 15324 |
| 2024-10-14 | 41.98 | $40.86 | 14948 |
| 2024-10-11 | 42.07 | $40.80 | 20060 |
| 2024-10-10 | 42.16 | $40.74 | 24141 |
| 2024-10-09 | 42.26 | $40.77 | 25786 |
| 2024-10-08 | 42.35 | $40.61 | 20517 |
| 2024-10-07 | 42.46 | $41.07 | 54170 |
| 2024-10-04 | 42.55 | $41.58 | 29738 |
| 2024-10-03 | 42.60 | $41.82 | 11653 |
| 2024-10-02 | 42.65 | $42.26 | 12640 |
| 2024-10-01 | 42.68 | $42.45 | 14004 |
| 2024-09-30 | 42.69 | $42.60 | 12652 |
| 2024-09-27 | 42.70 | $42.56 | 16589 |
| 2024-09-26 | 42.71 | $42.70 | 8268 |
| 2024-09-25 | 42.71 | $42.61 | 16519 |
| 2024-09-24 | 42.72 | $42.70 | 100978 |
| 2024-09-23 | 42.72 | $42.75 | 86482 |
| 2024-09-20 | 42.73 | $42.80 | 692687 |
| 2024-09-19 | 42.73 | $42.75 | 133602 |
| 2024-09-18 | 42.74 | $42.60 | 146596 |
| 2024-09-17 | 42.75 | $42.62 | 62028 |
| 2024-09-16 | 42.78 | $42.60 | 61377 |
| 2024-09-13 | 42.79 | $42.61 | 28334 |
| 2024-09-12 | 42.80 | $42.66 | 31333 |
| 2024-09-11 | 42.81 | $42.71 | 37330 |
| 2024-09-10 | 42.79 | $42.82 | 77444 |
| 2024-09-09 | 42.75 | $42.80 | 69223 |
| 2024-09-06 | 42.71 | $42.60 | 11418 |
| 2024-09-05 | 42.68 | $42.78 | 13948 |
| 2024-09-04 | 42.61 | $42.80 | 13965 |
| 2024-09-03 | 42.54 | $42.78 | 13229 |
| 2024-08-30 | 42.47 | $42.74 | 34447 |
| 2024-08-29 | 42.41 | $42.80 | 7293 |
| 2024-08-28 | 42.35 | $42.70 | 50879 |
| 2024-08-27 | 42.30 | $42.71 | 4785 |
| 2024-08-26 | 42.17 | $42.85 | 4832 |
| 2024-08-23 | 41.92 | $42.89 | 16152 |
| 2024-08-22 | 41.65 | $42.86 | 15048 |
| 2024-08-21 | 41.35 | $42.86 | 16249 |
| 2024-08-20 | 41.06 | $42.85 | 10202 |
| 2024-08-19 | 40.77 | $43.14 | 10223 |
| 2024-08-16 | 40.47 | $42.88 | 3610 |
| 2024-08-15 | 40.17 | $42.75 | 3519 |
| 2024-08-14 | 39.89 | $42.84 | 27107 |
| 2024-08-13 | 39.59 | $42.35 | 21227 |
| 2024-08-12 | 39.32 | $41.99 | 7059 |
| 2024-08-09 | 39.02 | $42.02 | 10410 |
| 2024-08-08 | 38.72 | $42.00 | 17517 |
| 2024-08-07 | 38.37 | $41.37 | 3989 |
| 2024-08-06 | 38.00 | $41.38 | 12304 |
| 2024-08-05 | 37.63 | $41.48 | 7598 |
| 2024-08-02 | 37.26 | $41.40 | 6793 |
| 2024-08-01 | 36.89 | $41.60 | 14584 |
| 2024-07-31 | 36.48 | $41.80 | 31277 |
| 2024-07-30 | 36.09 | $39.99 | 8686 |
| 2024-07-29 | 35.82 | $37.88 | 4077 |
| 2024-07-26 | 35.63 | $37.50 | 5329 |
| 2024-07-25 | 35.45 | $37.00 | 2728 |
| 2024-07-24 | 35.30 | $37.00 | 10720 |
| 2024-07-23 | 35.14 | $37.08 | 3321 |
| 2024-07-22 | 34.99 | $37.00 | 4393 |
| 2024-07-19 | 34.84 | $37.00 | 3404 |
| 2024-07-18 | 34.70 | $37.02 | 8685 |
| 2024-07-17 | 34.56 | $37.00 | 11975 |
| 2024-07-16 | 34.43 | $36.96 | 7333 |
| 2024-07-15 | 34.29 | $36.00 | 13330 |
| 2024-07-12 | 34.20 | $36.00 | 11163 |
| 2024-07-11 | 34.11 | $34.99 | 17885 |
| 2024-07-10 | 34.07 | $33.95 | — |
| 2024-07-09 | 34.07 | $33.95 | 2574 |
| 2024-07-08 | 34.07 | $34.00 | 692 |
| 2024-07-05 | 34.07 | $34.00 | 1321 |
| 2024-07-03 | 34.07 | $33.51 | 21 |
| 2024-07-01 | 34.08 | $33.90 | 59787 |
| 2024-06-28 | 34.07 | $34.70 | 9755 |
| 2024-06-27 | 34.04 | $34.00 | 17148 |
| 2024-06-26 | 34.02 | $33.99 | 15609 |
| 2024-06-25 | 34.00 | $33.97 | 4320 |
| 2024-06-24 | 33.98 | $33.85 | 2909 |
| 2024-06-21 | 33.96 | $34.00 | 7569 |
| 2024-06-20 | 33.94 | $34.00 | 4396 |
| 2024-06-18 | 33.91 | $34.25 | 1000 |
| 2024-06-17 | 33.89 | $34.24 | 309 |
| 2024-06-14 | 33.86 | $34.24 | 422 |
| 2024-06-13 | 33.83 | $34.25 | 11102 |
| 2024-06-12 | 33.82 | $34.25 | 489 |
| 2024-06-10 | 33.81 | $34.25 | 6010 |
| 2024-06-07 | 33.80 | $34.00 | 1747 |
| 2024-06-06 | 33.81 | $34.00 | 435 |
| 2024-06-05 | 33.82 | $34.00 | 4822 |
| 2024-06-04 | 33.85 | $34.00 | 1277 |
| 2024-06-03 | 33.87 | $33.93 | 5876 |
| 2024-05-31 | 33.90 | $33.75 | 7558 |
| 2024-05-29 | 33.94 | $33.75 | 1018 |
| 2024-05-28 | 34.00 | $34.00 | 857 |
| 2024-05-24 | 34.05 | $33.75 | 2622 |
| 2024-05-23 | 34.09 | $33.60 | 879 |
| 2024-05-22 | 34.14 | $33.50 | 8443 |
| 2024-05-21 | 34.19 | $33.50 | 53641 |
| 2024-05-20 | 34.25 | $33.50 | 11091 |
| 2024-05-17 | 34.33 | $33.50 | 8725 |
| 2024-05-16 | 34.41 | $33.70 | 7876 |
| 2024-05-15 | 34.49 | $33.70 | 6059 |
| 2024-05-14 | 34.57 | $33.75 | 2969 |
| 2024-05-13 | 34.67 | $34.00 | 632 |
| 2024-05-10 | 34.75 | $34.00 | 2718 |
| 2024-05-09 | 34.84 | $34.15 | 1782 |
| 2024-05-08 | 34.91 | $34.20 | 7508 |
| 2024-05-07 | 34.99 | $34.20 | 7332 |
| 2024-05-06 | 35.06 | $34.50 | 5400 |
| 2024-05-03 | 35.12 | $34.50 | 2354 |
| 2024-05-02 | 35.18 | $34.50 | 1013 |
| 2024-05-01 | 35.24 | $34.50 | 2099 |
| 2024-04-30 | 35.29 | $35.00 | 2300 |
| 2024-04-25 | 35.32 | $35.00 | 657 |
| 2024-04-23 | 35.35 | $34.50 | 3900 |
| 2024-04-22 | 35.41 | $34.50 | 3100 |
| 2024-04-17 | 35.48 | $34.59 | 10112 |
| 2024-04-16 | 35.50 | $34.74 | 2913 |
| 2024-04-15 | 35.52 | $34.99 | 1858 |
| 2024-04-12 | 35.52 | $35.19 | 800 |
| 2024-04-11 | 35.50 | $35.20 | 10972 |
| 2024-04-10 | 35.48 | $35.40 | 6700 |
| 2024-04-09 | 35.45 | $35.69 | 1240 |
| 2024-04-08 | 35.41 | $35.69 | 2420 |
| 2024-04-05 | 35.37 | $35.70 | 5332 |
| 2024-04-04 | 35.34 | $35.69 | 1131 |
| 2024-04-02 | 35.33 | $35.75 | 1899 |
| 2024-04-01 | 35.31 | $35.50 | 5199 |
| 2024-03-28 | 35.30 | $35.75 | 4171 |
| 2024-03-21 | 35.24 | $35.75 | 6200 |
| 2024-03-20 | 35.18 | $35.70 | 4598 |
| 2024-03-15 | 35.14 | $35.50 | 2077 |
| 2024-03-14 | 35.10 | $35.50 | 2576 |
| 2024-03-11 | 35.06 | $35.70 | 12049 |
| 2024-03-08 | 35.02 | $35.75 | 2500 |
| 2024-03-07 | 34.97 | $35.90 | 5152 |
| 2024-03-06 | 34.93 | $35.00 | 1605 |
| 2024-03-05 | 34.94 | $35.00 | 1500 |
| 2024-03-04 | 34.95 | $34.99 | 7528 |
| 2024-02-29 | 35.00 | $34.80 | 7691 |
| 2024-02-27 | 35.06 | $34.80 | 250 |
| 2024-02-26 | 35.12 | $34.80 | 15546 |
| 2024-02-23 | 35.18 | $34.89 | 16762 |
| 2024-02-22 | 35.24 | $35.00 | — |
| 2024-02-21 | 35.29 | $35.00 | 3350 |
| 2024-02-20 | 35.32 | $35.50 | 6568 |
| 2024-02-16 | 35.32 | $35.45 | 27441 |
| 2024-02-15 | 35.31 | $35.30 | 3155 |
| 2024-02-14 | 35.31 | $34.50 | 8612 |
| 2024-02-13 | 35.35 | $34.50 | 502 |
| 2024-02-12 | 35.39 | $34.90 | 2147 |
| 2024-02-09 | 35.33 | $34.75 | 125 |
| 2024-02-08 | 35.29 | $34.75 | 2489 |
| 2024-02-07 | 35.25 | $34.75 | 5903 |
| 2024-02-06 | 35.21 | $34.90 | 9848 |
| 2024-02-05 | 35.16 | $35.00 | 8726 |
| 2024-02-02 | 35.11 | $35.25 | 1479 |
| 2024-02-01 | 35.05 | $35.25 | 25899 |
| 2024-01-31 | 34.99 | $36.00 | 1852 |
| 2024-01-30 | 34.89 | $36.00 | 8918 |
| 2024-01-29 | 34.79 | $36.00 | 6751 |
| 2024-01-26 | 34.69 | $36.00 | 182858 |
| 2024-01-25 | 34.59 | $36.05 | 28413 |
| 2024-01-24 | 34.48 | $36.00 | 4404 |
| 2024-01-23 | 34.37 | $35.60 | 36857 |
| 2024-01-22 | 34.29 | $35.40 | 9192 |
| 2024-01-19 | 34.22 | $35.25 | 17664 |
| 2024-01-18 | 34.15 | $35.25 | 761 |
| 2024-01-17 | 34.09 | $35.35 | 18229 |
| 2024-01-16 | 34.02 | $35.30 | 222370 |
| 2024-01-12 | 33.95 | $33.75 | 17366 |
| 2024-01-11 | 33.92 | $33.90 | — |
| 2024-01-10 | 33.85 | $33.90 | 12497 |
| 2024-01-09 | 33.78 | $34.00 | 4825 |
| 2024-01-08 | 33.70 | $34.00 | — |
| 2024-01-05 | 33.63 | $34.00 | — |
| 2024-01-04 | 33.55 | $34.00 | 577 |
| 2024-01-03 | 33.48 | $34.00 | — |
| 2024-01-02 | 33.40 | $34.00 | — |
| 2023-12-29 | 33.33 | $34.00 | — |
| 2023-12-28 | 33.25 | $34.00 | — |
| 2023-12-27 | 33.18 | $34.00 | 9767 |
| 2023-12-26 | 33.10 | $33.95 | 21407 |
| 2023-12-22 | 33.03 | $33.84 | 23700 |
| 2023-12-21 | 32.92 | $33.99 | — |
| 2023-12-20 | 32.80 | $33.99 | 100 |
| 2023-12-19 | 32.70 | $33.75 | 8201 |
| 2023-12-18 | 32.58 | $33.99 | 9441 |
| 2023-12-15 | 32.48 | $34.00 | — |
| 2023-12-14 | 32.38 | $34.00 | 13215 |
| 2023-12-13 | 32.28 | $33.00 | 1808 |
| 2023-12-12 | 32.23 | $32.50 | — |
| 2023-12-11 | 32.12 | $32.50 | 10500 |
| 2023-12-08 | 32.01 | $32.50 | — |
| 2023-12-07 | 31.90 | $32.50 | 142 |
| 2023-12-06 | 31.79 | $32.50 | 936 |
| 2023-12-05 | 31.69 | $32.50 | — |
| 2023-12-04 | 31.58 | $32.50 | 1244 |
| 2023-12-01 | 31.48 | $32.50 | 5474 |
| 2023-11-30 | 31.35 | $32.50 | — |
| 2023-11-29 | 31.22 | $32.50 | — |
| 2023-11-28 | 31.08 | $32.50 | — |
| 2023-11-27 | 30.94 | $32.50 | 300 |
| 2023-11-24 | 30.79 | $31.60 | — |
| 2023-11-22 | 30.67 | $31.60 | 8167 |
| 2023-11-21 | 30.56 | $32.00 | 971 |
| 2023-11-20 | 30.42 | $31.49 | 1117 |
| 2023-11-17 | 30.32 | $31.99 | — |
| 2023-11-16 | 30.19 | $31.99 | 3100 |
| 2023-11-15 | 30.05 | $32.00 | — |
| 2023-11-14 | 29.92 | $32.00 | 3558 |
| 2023-11-13 | 29.79 | $30.30 | 9600 |
| 2023-11-10 | 29.74 | $30.30 | 1390 |
| 2023-11-09 | 29.69 | $30.30 | 6000 |
| 2023-11-08 | 29.64 | $30.30 | 6563 |
| 2023-11-07 | 29.58 | $30.49 | 3349 |
| 2023-11-06 | 29.51 | $30.30 | 11870 |
| 2023-11-03 | 29.45 | $30.35 | 273 |
| 2023-11-02 | 29.38 | $30.00 | 19595 |
| 2023-11-01 | 29.33 | $29.90 | 100 |
| 2023-10-31 | 29.28 | $29.70 | 2377 |
| 2023-10-30 | 29.25 | $29.75 | 16131 |
| 2023-10-27 | 29.22 | $29.35 | — |
| 2023-10-26 | 29.21 | $29.25 | 300 |
| 2023-10-25 | 29.20 | $29.35 | 900 |
| 2023-10-24 | 29.19 | $29.34 | — |
| 2023-10-23 | 29.17 | $29.34 | 1100 |
| 2023-10-20 | 29.17 | $29.40 | 2995 |
| 2023-10-19 | 29.17 | $29.35 | 640 |
| 2023-10-18 | 29.17 | $29.40 | — |
| 2023-10-17 | 29.18 | $29.40 | 16589 |
| 2023-10-16 | 29.19 | $29.25 | 7285 |
| 2023-10-13 | 29.21 | $29.25 | 3191 |
| 2023-10-12 | 29.23 | $29.25 | 6100 |
| 2023-10-11 | 29.24 | $29.17 | — |
| 2023-10-10 | 29.27 | $29.18 | 1432 |
| 2023-10-09 | 29.30 | $29.00 | 2940 |
| 2023-10-06 | 29.33 | $28.99 | — |
| 2023-10-05 | 29.37 | $28.99 | 5454 |
| 2023-10-04 | 29.41 | $28.99 | 950 |
| 2023-10-03 | 29.45 | $28.96 | 300 |
| 2023-10-02 | 29.49 | $29.20 | — |
| 2023-09-29 | 29.53 | $29.20 | 2900 |
| 2023-09-28 | 29.54 | $29.05 | 1400 |
| 2023-09-27 | 29.56 | $29.00 | — |
| 2023-09-26 | 29.58 | $29.00 | 41340 |
| 2023-09-25 | 29.61 | $29.30 | 24315 |
| 2023-09-22 | 29.61 | $29.45 | — |
| 2023-09-21 | 29.61 | $29.45 | 5491 |
| 2023-09-20 | 29.62 | $29.50 | 6450 |
| 2023-09-19 | 29.61 | $29.65 | — |
| 2023-09-18 | 29.60 | $29.65 | — |
| 2023-09-15 | 29.59 | $29.65 | 5450 |
| 2023-09-14 | 29.57 | $29.50 | 7255 |
| 2023-09-13 | 29.57 | $29.65 | 3500 |
| 2023-09-12 | 29.55 | $29.75 | 18200 |
| 2023-09-11 | 29.56 | $29.75 | — |
| 2023-09-08 | 29.54 | $29.75 | 22600 |
| 2023-09-07 | 29.52 | $29.75 | — |
| 2023-09-06 | 29.50 | $29.75 | — |
| 2023-09-05 | 29.47 | $29.75 | 9363 |
| 2023-09-01 | 29.46 | $30.00 | 19800 |
| 2023-08-31 | 29.42 | $29.45 | — |
| 2023-08-30 | 29.41 | $29.45 | 1310 |
| 2023-08-29 | 29.39 | $29.45 | 100 |
| 2023-08-28 | 29.38 | $29.45 | — |
| 2023-08-25 | 29.37 | $29.45 | — |
| 2023-08-24 | 29.35 | $29.45 | 49992 |
| 2023-08-23 | 29.30 | $29.50 | 15648 |
| 2023-08-22 | 29.24 | $29.45 | 451 |
| 2023-08-21 | 29.19 | $29.40 | 301 |
| 2023-08-18 | 29.13 | $29.40 | 3104 |
| 2023-08-17 | 29.07 | $29.36 | — |
| 2023-08-16 | 28.97 | $29.36 | 101 |
| 2023-08-15 | 28.86 | $29.35 | 190 |
| 2023-08-14 | 28.69 | $30.00 | 1200 |
| 2023-08-11 | 28.47 | $29.35 | 700 |
| 2023-08-10 | 28.28 | $29.27 | 100 |
| 2023-08-09 | 28.11 | $29.27 | — |
| 2023-08-08 | 27.94 | $29.27 | 20700 |
| 2023-08-07 | 27.78 | $29.50 | 100 |
| 2023-08-04 | 27.55 | $29.20 | 1000 |
| 2023-08-03 | 27.34 | $29.25 | 10136 |
| 2023-08-02 | 27.13 | $29.12 | 220 |
| 2023-08-01 | 26.95 | $29.25 | 660 |
| 2023-07-31 | 26.76 | $29.20 | 3295 |
| 2023-07-28 | 26.57 | $29.00 | 1500 |
| 2023-07-27 | 26.37 | $28.40 | — |
| 2023-07-26 | 26.21 | $28.40 | 5936 |
| 2023-07-25 | 26.06 | $28.40 | 1600 |
| 2023-07-24 | 25.89 | $28.25 | — |
| 2023-07-21 | 25.73 | $28.25 | 3621 |
| 2023-07-20 | 25.57 | $27.25 | — |
| 2023-07-19 | 25.45 | $27.25 | 10000 |
| 2023-07-18 | 25.33 | $26.00 | 500 |
| 2023-07-17 | 25.28 | $25.60 | 431 |
| 2023-07-14 | 25.25 | $25.40 | 400 |
| 2023-07-13 | 25.25 | $25.94 | — |
| 2023-07-12 | 25.25 | $25.94 | — |
| 2023-07-11 | 25.20 | $25.94 | 100 |
| 2023-07-10 | 25.18 | $25.05 | 320 |
| 2023-07-07 | 25.20 | $25.00 | 22116 |
| 2023-07-06 | 25.23 | $24.95 | 41508 |
| 2023-07-05 | 25.25 | $25.49 | — |
| 2023-07-03 | 25.24 | $25.49 | — |
| 2023-06-30 | 25.23 | $25.49 | 6100 |
| 2023-06-29 | 25.22 | $25.00 | 15915 |
| 2023-06-28 | 25.27 | $25.10 | 2100 |
| 2023-06-27 | 25.25 | $25.50 | 500 |
| 2023-06-26 | 25.23 | $25.00 | — |
| 2023-06-23 | 25.24 | $25.00 | — |
| 2023-06-22 | 25.25 | $25.00 | 100 |
| 2023-06-21 | 25.25 | $24.76 | 1025 |
| 2023-06-20 | 25.30 | $25.00 | 631 |
| 2023-06-16 | 25.30 | $25.00 | — |
| 2023-06-15 | 25.35 | $25.00 | 4067 |
| 2023-06-14 | 25.45 | $25.25 | 376 |
| 2023-06-13 | 25.54 | $26.00 | 340 |
| 2023-06-12 | 25.59 | $25.00 | 200 |
| 2023-06-09 | 25.69 | $25.50 | — |
| 2023-06-08 | 25.76 | $25.50 | 252 |
| 2023-06-07 | 25.84 | $25.50 | — |
| 2023-06-06 | 25.91 | $25.50 | 6645 |
| 2023-06-05 | 25.96 | $25.25 | — |
| 2023-06-02 | 26.00 | $25.25 | 900 |
| 2023-06-01 | 25.99 | $25.22 | 102200 |
| 2023-05-31 | 26.08 | $26.00 | 500 |
| 2023-05-30 | 26.11 | $24.75 | 3056 |
| 2023-05-26 | 26.26 | $25.15 | — |
| 2023-05-25 | 26.36 | $25.15 | — |
| 2023-05-24 | 26.46 | $25.15 | 2552 |
| 2023-05-23 | 26.59 | $25.15 | 10821 |
| 2023-05-22 | 26.72 | $25.77 | 100 |
| 2023-05-19 | 26.86 | $25.00 | 1388 |
| 2023-05-18 | 27.03 | $26.00 | 931 |
| 2023-05-17 | 27.15 | $26.99 | — |
| 2023-05-16 | 27.21 | $26.99 | — |
| 2023-05-15 | 27.26 | $26.99 | 100 |
| 2023-05-12 | 27.31 | $26.99 | — |
| 2023-05-11 | 27.32 | $26.99 | — |
| 2023-05-10 | 27.34 | $26.99 | — |
| 2023-05-09 | 27.29 | $26.99 | 1144 |
| 2023-05-08 | 27.29 | $26.50 | 1146 |
| 2023-05-05 | 27.34 | $26.00 | 100 |
| 2023-05-04 | 27.45 | $25.00 | 4802 |
| 2023-05-03 | 27.60 | $27.00 | 100 |
| 2023-05-02 | 27.65 | $26.70 | 2620 |
| 2023-05-01 | 27.72 | $27.66 | 550 |
| 2023-04-28 | 27.73 | $27.15 | 420 |
| 2023-04-27 | 27.73 | $27.25 | 10442 |
| 2023-04-26 | 27.76 | $27.75 | — |
| 2023-04-25 | 27.76 | $27.75 | 16640 |
| 2023-04-24 | 27.79 | $28.50 | 1000 |
| 2023-04-21 | 27.77 | $28.50 | 3151 |
| 2023-04-20 | 27.82 | $28.25 | — |
| 2023-04-19 | 27.88 | $28.25 | 100 |
| 2023-04-18 | 27.95 | $28.00 | — |
| 2023-04-17 | 28.04 | $28.00 | 200 |
| 2023-04-14 | 28.14 | $27.25 | 2750 |
| 2023-04-13 | 28.27 | $27.25 | 49928 |
| 2023-04-12 | 28.40 | $26.00 | 9987 |
| 2023-04-11 | 28.60 | $27.00 | 100 |
| 2023-04-10 | 28.75 | $27.50 | 470 |
| 2023-04-06 | 28.98 | $28.25 | 400 |
| 2023-04-05 | 29.18 | $28.00 | — |
| 2023-04-04 | 29.42 | $28.00 | — |
| 2023-04-03 | 29.66 | $28.00 | — |
| 2023-03-31 | 29.91 | $28.00 | 100 |
| 2023-03-30 | 30.16 | $27.01 | 1988 |
| 2023-03-29 | 30.47 | $28.00 | 100 |
| 2023-03-28 | 30.73 | $27.77 | 500 |
| 2023-03-27 | 31.00 | $28.20 | 150 |
| 2023-03-24 | 31.27 | $28.20 | 2170 |
| 2023-03-23 | 31.55 | $29.50 | 1144 |
| 2023-03-22 | 31.76 | $29.50 | 100 |
| 2023-03-21 | 31.97 | $29.50 | 415 |
| 2023-03-20 | 32.19 | $29.90 | — |
| 2023-03-17 | 32.39 | $29.90 | 100 |
| 2023-03-16 | 32.60 | $29.90 | — |
| 2023-03-15 | 32.81 | $29.90 | 735 |
| 2023-03-14 | 33.01 | $30.00 | — |
| 2023-03-13 | 33.21 | $30.00 | 601 |
| 2023-03-10 | 33.43 | $32.00 | 100 |
| 2023-03-09 | 33.53 | $32.25 | 5362 |
| 2023-03-08 | 33.61 | $32.85 | 100 |
| 2023-03-07 | 33.67 | $32.85 | 3306 |
| 2023-03-06 | 33.75 | $32.90 | 12975 |
| 2023-03-03 | 33.83 | $33.15 | — |
| 2023-03-02 | 33.88 | $33.15 | 2400 |
| 2023-03-01 | 33.90 | $33.15 | 1520 |
| 2023-02-28 | 33.93 | $33.15 | 31925 |
| 2023-02-27 | 33.96 | $33.70 | — |
| 2023-02-24 | 33.96 | $33.70 | — |
| 2023-02-23 | 33.96 | $33.70 | 2680 |
| 2023-02-22 | 33.97 | $33.70 | 6502 |
| 2023-02-21 | 33.98 | $33.85 | 3315 |
| 2023-02-17 | 34.00 | $34.00 | 3400 |
| 2023-02-16 | 34.01 | $34.05 | 12631 |
| 2023-02-15 | 34.04 | $34.05 | — |
| 2023-02-14 | 34.07 | $34.05 | 5132 |
| 2023-02-13 | 34.11 | $34.00 | 302 |
| 2023-02-10 | 34.16 | $34.25 | 8690 |
| 2023-02-09 | 34.22 | $34.00 | — |
| 2023-02-08 | 34.29 | $34.00 | — |
| 2023-02-07 | 34.39 | $34.00 | 1539 |
| 2023-02-06 | 34.49 | $34.50 | — |
| 2023-02-03 | 34.56 | $34.50 | 361 |
| 2023-02-02 | 34.63 | $34.00 | 1200 |
| 2023-02-01 | 34.73 | $33.70 | — |
| 2023-01-31 | 34.87 | $33.70 | 5678 |
| 2023-01-30 | 35.01 | $33.75 | 100 |
| 2023-01-27 | 35.11 | $33.65 | — |
| 2023-01-26 | 35.22 | $33.65 | 31763 |
| 2023-01-25 | 35.33 | $33.91 | 1900 |
| 2023-01-24 | 35.43 | $34.03 | 4490 |
| 2023-01-23 | 35.52 | $34.25 | 11 |
| 2023-01-20 | 35.61 | $34.25 | 9443 |
| 2023-01-19 | 35.69 | $34.50 | 1100 |
| 2023-01-18 | 35.75 | $34.75 | 15 |
| 2023-01-17 | 35.80 | $34.75 | 2886 |
| 2023-01-13 | 35.85 | $35.00 | 200 |
| 2023-01-12 | 35.91 | $35.45 | 6010 |
| 2023-01-11 | 35.96 | $35.50 | 5388 |
| 2023-01-10 | 36.00 | $35.95 | 218104 |
| 2023-01-09 | 36.01 | $35.91 | — |
| 2023-01-06 | 36.03 | $35.91 | 2553 |
| 2023-01-05 | 36.06 | $36.01 | 300 |
| 2023-01-04 | 36.08 | $36.06 | 5144 |
| 2023-01-03 | 36.11 | $36.45 | — |
| 2022-12-30 | 36.11 | $36.45 | 110 |
| 2022-12-29 | 36.11 | $35.85 | — |
| 2022-12-28 | 36.14 | $35.85 | — |
| 2022-12-27 | 36.18 | $35.85 | 1 |
| 2022-12-23 | 36.21 | $35.85 | — |
| 2022-12-22 | 36.32 | $35.85 | 100 |
| 2022-12-21 | 36.42 | $36.10 | 561 |
| 2022-12-20 | 36.52 | $35.75 | — |
| 2022-12-19 | 36.53 | $35.75 | — |
| 2022-12-16 | 36.54 | $35.75 | — |
| 2022-12-15 | 36.49 | $35.75 | 1826 |
| 2022-12-14 | 36.44 | $36.10 | 2088 |
| 2022-12-13 | 36.38 | $36.50 | 1379 |
| 2022-12-12 | 36.29 | $36.25 | — |
| 2022-12-09 | 36.20 | $36.25 | — |
| 2022-12-08 | 36.14 | $36.25 | 229 |
| 2022-12-07 | 36.05 | $36.50 | — |
| 2022-12-06 | 35.97 | $36.50 | 195 |
| 2022-12-05 | 35.89 | $36.50 | — |
| 2022-12-02 | 35.74 | $36.50 | 54404 |
| 2022-12-01 | 35.58 | $36.50 | 100 |
| 2022-11-30 | 35.41 | $36.50 | 294 |
| 2022-11-29 | 35.21 | $36.50 | 200 |
| 2022-11-28 | 35.00 | $36.50 | 2000 |
| 2022-11-25 | 34.82 | $38.00 | — |
| 2022-11-23 | 34.50 | $38.00 | 5000 |
| 2022-11-22 | 34.19 | $38.00 | 6300 |
| 2022-11-21 | 33.87 | $36.00 | — |
| 2022-11-18 | 33.66 | $36.00 | 104 |
| 2022-11-17 | 33.45 | $34.75 | 9705 |
| 2022-11-16 | 33.36 | $34.75 | 4594 |
| 2022-11-15 | 33.27 | $34.90 | 15364 |
| 2022-11-14 | 33.08 | $34.55 | 3600 |
| 2022-11-11 | 32.89 | $34.55 | 3221 |
| 2022-11-10 | 32.70 | $35.00 | 15289 |
| 2022-11-09 | 32.50 | $34.40 | 13571 |
| 2022-11-08 | 32.32 | $34.99 | 500 |
| 2022-11-07 | 32.11 | $34.99 | 6309 |
| 2022-11-04 | 31.90 | $33.50 | 2222 |
| 2022-11-03 | 31.76 | $33.20 | 1100 |
| 2022-11-02 | 31.64 | $33.20 | 2398 |
| 2022-11-01 | 31.52 | $32.40 | — |
| 2022-10-31 | 31.44 | $32.40 | 1924 |
| 2022-10-28 | 31.36 | $32.75 | 13566 |
| 2022-10-27 | 31.26 | $31.70 | — |
| 2022-10-26 | 31.25 | $31.70 | 600 |
| 2022-10-25 | 31.20 | $31.75 | 3200 |
| 2022-10-24 | 31.14 | $31.75 | — |
| 2022-10-21 | 31.10 | $31.75 | 21158 |
| 2022-10-20 | 31.06 | $32.99 | 250 |
| 2022-10-19 | 30.96 | $33.00 | 11900 |
| 2022-10-18 | 30.86 | $31.00 | 13258 |
| 2022-10-17 | 30.86 | $30.75 | — |
| 2022-10-14 | 30.87 | $30.75 | 100 |
| 2022-10-13 | 30.89 | $31.00 | 7600 |
| 2022-10-12 | 30.90 | $30.80 | 144 |
| 2022-10-11 | 30.91 | $30.80 | — |
| 2022-10-10 | 30.92 | $30.80 | — |
| 2022-10-07 | 30.93 | $30.80 | 16 |
| 2022-10-06 | 30.94 | $30.80 | — |
| 2022-10-05 | 30.94 | $30.80 | 21 |
| 2022-10-04 | 30.92 | $30.80 | 102400 |
| 2022-10-03 | 30.88 | $30.80 | 16616 |
| 2022-09-30 | 30.84 | $30.75 | 5864 |
| 2022-09-29 | 30.79 | $31.45 | 1234 |
| 2022-09-28 | 30.68 | $30.75 | 25117 |
| 2022-09-27 | 30.61 | $30.41 | 210 |
| 2022-09-26 | 30.56 | $30.91 | 400 |
| 2022-09-23 | 30.48 | $30.95 | 15000 |
| 2022-09-22 | 30.39 | $31.00 | 5000 |
| 2022-09-21 | 30.32 | $31.00 | 5100 |
| 2022-09-20 | 30.24 | $31.05 | — |
| 2022-09-19 | 30.17 | $31.05 | — |
| 2022-09-16 | 30.11 | $31.05 | 20818 |
| 2022-09-15 | 30.06 | $31.25 | 11000 |
| 2022-09-14 | 30.00 | $31.01 | 6770 |
| 2022-09-13 | 29.95 | $31.00 | 41022 |
| 2022-09-12 | 29.89 | $31.00 | 2576 |
| 2022-09-09 | 29.82 | $30.90 | 20532 |
| 2022-09-08 | 29.77 | $30.90 | 68590 |
| 2022-09-07 | 29.72 | $30.30 | 4281 |
| 2022-09-06 | 29.71 | $30.05 | 12228 |
| 2022-09-02 | 29.70 | $29.93 | — |
| 2022-09-01 | 29.71 | $29.93 | 5005 |
| 2022-08-31 | 29.71 | $29.25 | 590 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
36.68
2026-07-17
Close Price
$35.43
Vol: 186400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.25
Average
34.91
Maximum
42.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.68 | $35.43 | 186400 |
| 2026-07-16 | 36.82 | $36.49 | 259300 |
| 2026-07-15 | 36.85 | $35.31 | 208600 |
| 2026-07-14 | 37.01 | $35.30 | 203232 |
| 2026-07-13 | 37.19 | $35.48 | 249549 |
| 2026-07-10 | 37.37 | $35.08 | 604505 |
| 2026-07-09 | 37.61 | $37.93 | 210000 |
| 2026-07-08 | 37.58 | $37.18 | 291247 |
| 2026-07-07 | 37.62 | $38.54 | 231800 |
| 2026-07-06 | 37.52 | $38.75 | 260729 |
| 2026-07-02 | 37.40 | $38.98 | 311149 |
| 2026-07-01 | 37.23 | $39.85 | 458846 |
| 2026-06-30 | 36.95 | $38.78 | 274549 |
| 2026-06-29 | 36.76 | $38.78 | 309933 |
| 2026-06-26 | 36.55 | $38.31 | 1.9M |
| 2026-06-25 | 36.36 | $37.62 | 170500 |
| 2026-06-24 | 36.23 | $37.84 | 195200 |
| 2026-06-23 | 36.06 | $37.05 | 356200 |
| 2026-06-22 | 35.96 | $36.02 | 248368 |
| 2026-06-18 | 35.95 | $36.19 | 625741 |
| 2026-06-17 | 35.93 | $35.44 | 319927 |
| 2026-06-16 | 35.98 | $36.09 | 219600 |
| 2026-06-15 | 35.96 | $36.28 | 174110 |
| 2026-06-12 | 35.93 | $36.91 | 145500 |
| 2026-06-11 | 35.83 | $36.79 | 102800 |
| 2026-06-10 | 35.73 | $36.38 | 192025 |
| 2026-06-09 | 35.66 | $36.50 | 253100 |
| 2026-06-08 | 35.57 | $35.72 | 145204 |
| 2026-06-05 | 35.55 | $35.67 | 159514 |
| 2026-06-04 | 35.54 | $35.27 | 239000 |
| 2026-06-03 | 35.57 | $34.31 | 152726 |
| 2026-06-02 | 35.70 | $35.11 | 133621 |
| 2026-06-01 | 35.77 | $34.76 | 171538 |
| 2026-05-29 | 35.87 | $35.45 | 180900 |
| 2026-05-28 | 35.92 | $35.45 | 112247 |
| 2026-05-27 | 35.97 | $35.54 | 118104 |
| 2026-05-26 | 36.01 | $35.78 | 130823 |
| 2026-05-22 | 36.03 | $35.44 | 117500 |
| 2026-05-21 | 36.10 | $35.97 | 190739 |
| 2026-05-20 | 36.11 | $36.02 | 196300 |
| 2026-05-19 | 36.12 | $35.25 | 133434 |
| 2026-05-18 | 36.21 | $35.28 | 167800 |
| 2026-05-15 | 36.31 | $34.48 | 194500 |
| 2026-05-14 | 36.50 | $35.22 | 143000 |
| 2026-05-13 | 36.64 | $35.19 | 149040 |
| 2026-05-12 | 36.79 | $35.95 | 131113 |
| 2026-05-11 | 36.88 | $35.73 | 220300 |
| 2026-05-08 | 37.00 | $37.08 | 137430 |
| 2026-05-07 | 36.99 | $36.86 | 147934 |
| 2026-05-06 | 37.00 | $36.73 | 147900 |
| 2026-05-05 | 37.03 | $36.31 | 229700 |
| 2026-05-04 | 37.11 | $35.84 | 194900 |
| 2026-05-01 | 37.24 | $35.93 | 213500 |
| 2026-04-30 | 37.38 | $35.36 | 282704 |
| 2026-04-29 | 37.59 | $35.48 | 603200 |
| 2026-04-28 | 37.81 | $37.31 | 504300 |
| 2026-04-27 | 37.87 | $38.61 | 206917 |
| 2026-04-24 | 37.79 | $38.23 | 176647 |
| 2026-04-23 | 37.74 | $38.44 | 122004 |
| 2026-04-22 | 37.67 | $38.16 | 177900 |
| 2026-04-21 | 37.62 | $38.11 | 257723 |
| 2026-04-20 | 37.57 | $39.45 | 175900 |
| 2026-04-17 | 37.37 | $39.12 | 509402 |
| 2026-04-16 | 37.18 | $38.42 | 303322 |
| 2026-04-15 | 37.05 | $38.32 | 281100 |
| 2026-04-14 | 36.92 | $38.86 | 341000 |
| 2026-04-13 | 36.71 | $38.16 | 277737 |
| 2026-04-10 | 36.56 | $37.66 | 239300 |
| 2026-04-09 | 36.45 | $37.78 | 303345 |
| 2026-04-08 | 36.31 | $36.65 | 576508 |
| 2026-04-07 | 36.27 | $35.36 | 351700 |
| 2026-04-06 | 36.37 | $36.06 | 328900 |
| 2026-04-02 | 36.40 | $36.68 | 378700 |
| 2026-04-01 | 36.37 | $36.71 | 247000 |
| 2026-03-31 | 36.33 | $36.46 | 779900 |
| 2026-03-30 | 36.32 | $35.84 | 113445 |
| 2026-03-27 | 36.37 | $36.06 | 119100 |
| 2026-03-26 | 36.40 | $36.46 | 153113 |
| 2026-03-25 | 36.40 | $36.87 | 120644 |
| 2026-03-24 | 36.35 | $36.32 | 117310 |
| 2026-03-23 | 36.35 | $36.38 | 195721 |
| 2026-03-20 | 36.35 | $35.51 | 300600 |
| 2026-03-19 | 36.43 | $35.90 | 182461 |
| 2026-03-18 | 36.49 | $34.75 | 280000 |
| 2026-03-17 | 36.67 | $35.08 | 93730 |
| 2026-03-16 | 36.84 | $35.28 | 87200 |
| 2026-03-13 | 37.01 | $34.84 | 203305 |
| 2026-03-12 | 37.23 | $35.06 | 107223 |
| 2026-03-11 | 37.46 | $35.08 | 106961 |
| 2026-03-10 | 37.71 | $36.17 | 231700 |
| 2026-03-09 | 37.88 | $36.08 | 100319 |
| 2026-03-06 | 38.06 | $36.68 | 199646 |
| 2026-03-05 | 38.21 | $37.17 | 152714 |
| 2026-03-04 | 38.32 | $37.92 | 109224 |
| 2026-03-03 | 38.36 | $37.46 | 113507 |
| 2026-03-02 | 38.46 | $37.12 | 125041 |
| 2026-02-27 | 38.60 | $36.47 | 103900 |
| 2026-02-26 | 38.82 | $38.58 | 101606 |
| 2026-02-25 | 38.85 | $38.42 | 104235 |
| 2026-02-24 | 38.89 | $37.15 | 148700 |
| 2026-02-23 | 39.08 | $37.14 | 125300 |
| 2026-02-20 | 39.28 | $39.48 | 64600 |
| 2026-02-19 | 39.26 | $39.06 | 135645 |
| 2026-02-18 | 39.28 | $39.24 | 202244 |
| 2026-02-17 | 39.28 | $39.65 | 221308 |
| 2026-02-13 | 39.24 | $39.19 | 115400 |
| 2026-02-12 | 39.25 | $38.27 | 124347 |
| 2026-02-11 | 39.35 | $38.77 | 118100 |
| 2026-02-10 | 39.42 | $39.63 | 161500 |
| 2026-02-09 | 39.39 | $40.47 | 196700 |
| 2026-02-06 | 39.28 | $40.33 | 142200 |
| 2026-02-05 | 39.17 | $40.05 | 173545 |
| 2026-02-04 | 39.08 | $40.84 | 241300 |
| 2026-02-03 | 38.89 | $40.91 | 278532 |
| 2026-02-02 | 38.68 | $40.56 | 328900 |
| 2026-01-30 | 38.48 | $39.48 | 208800 |
| 2026-01-29 | 38.37 | $38.35 | 333600 |
| 2026-01-28 | 38.38 | $37.65 | 317600 |
| 2026-01-27 | 38.45 | $38.90 | 227548 |
| 2026-01-26 | 38.41 | $37.81 | 246500 |
| 2026-01-23 | 38.47 | $37.77 | 129519 |
| 2026-01-22 | 38.54 | $39.93 | 156200 |
| 2026-01-21 | 38.40 | $39.74 | 160632 |
| 2026-01-20 | 38.25 | $38.16 | 69500 |
| 2026-01-16 | 38.26 | $38.78 | 140053 |
| 2026-01-15 | 38.21 | $39.38 | 95400 |
| 2026-01-14 | 38.09 | $38.68 | 113900 |
| 2026-01-13 | 38.03 | $37.95 | 63712 |
| 2026-01-12 | 38.03 | $38.68 | 52825 |
| 2026-01-09 | 37.96 | $38.93 | 63205 |
| 2026-01-08 | 37.86 | $39.58 | 129332 |
| 2026-01-07 | 37.68 | $38.42 | 68005 |
| 2026-01-06 | 37.60 | $38.65 | 116021 |
| 2026-01-05 | 37.49 | $37.94 | 241900 |
| 2026-01-02 | 37.45 | $37.81 | 120700 |
| 2025-12-31 | 37.41 | $37.64 | 73219 |
| 2025-12-30 | 37.39 | $37.54 | 72806 |
| 2025-12-29 | 37.37 | $38.00 | 60141 |
| 2025-12-26 | 37.30 | $38.36 | 64200 |
| 2025-12-24 | 37.19 | $38.54 | 43703 |
| 2025-12-23 | 37.05 | $38.46 | 112901 |
| 2025-12-22 | 36.90 | $38.76 | 74248 |
| 2025-12-19 | 36.71 | $39.07 | 176005 |
| 2025-12-18 | 36.46 | $39.76 | 185615 |
| 2025-12-17 | 36.11 | $38.82 | 136900 |
| 2025-12-16 | 35.82 | $38.54 | 149708 |
| 2025-12-15 | 35.54 | $38.47 | 181700 |
| 2025-12-12 | 35.23 | $37.79 | 127620 |
| 2025-12-11 | 34.96 | $37.83 | 194626 |
| 2025-12-10 | 34.66 | $37.71 | 233900 |
| 2025-12-09 | 34.34 | $36.44 | 193223 |
| 2025-12-08 | 34.11 | $35.62 | 153430 |
| 2025-12-05 | 33.96 | $35.78 | 173226 |
| 2025-12-04 | 33.76 | $35.08 | 185148 |
| 2025-12-03 | 33.63 | $34.65 | 120617 |
| 2025-12-02 | 33.52 | $33.78 | 116620 |
| 2025-12-01 | 33.49 | $33.88 | 175844 |
| 2025-11-28 | 33.45 | $33.43 | 32800 |
| 2025-11-26 | 33.45 | $33.91 | 67505 |
| 2025-11-25 | 33.40 | $34.47 | 102016 |
| 2025-11-24 | 33.29 | $33.10 | 134486 |
| 2025-11-21 | 33.31 | $33.15 | 124434 |
| 2025-11-20 | 33.33 | $31.40 | 113300 |
| 2025-11-19 | 33.53 | $31.16 | 94500 |
| 2025-11-18 | 33.78 | $30.81 | 343600 |
| 2025-11-17 | 34.09 | $30.16 | 162800 |
| 2025-11-14 | 34.51 | $32.52 | 123000 |
| 2025-11-13 | 34.72 | $32.05 | 134025 |
| 2025-11-12 | 35.00 | $32.10 | 129400 |
| 2025-11-11 | 35.30 | $32.44 | 127409 |
| 2025-11-10 | 35.60 | $32.25 | 116600 |
| 2025-11-07 | 35.96 | $32.67 | 181400 |
| 2025-11-06 | 36.30 | $33.46 | 92300 |
| 2025-11-05 | 36.60 | $33.94 | 202500 |
| 2025-11-04 | 36.88 | $33.17 | 359100 |
| 2025-11-03 | 37.27 | $33.45 | 244600 |
| 2025-10-31 | 37.68 | $34.04 | 293500 |
| 2025-10-30 | 38.06 | $33.52 | 543100 |
| 2025-10-29 | 38.54 | $33.49 | 351400 |
| 2025-10-28 | 39.07 | $33.51 | 822401 |
| 2025-10-27 | 39.65 | $40.15 | 76221 |
| 2025-10-24 | 39.60 | $40.44 | 54708 |
| 2025-10-23 | 39.51 | $39.63 | 100400 |
| 2025-10-22 | 39.50 | $39.90 | 81342 |
| 2025-10-21 | 39.46 | $39.50 | 92900 |
| 2025-10-20 | 39.45 | $39.49 | 101818 |
| 2025-10-17 | 39.45 | $38.47 | 97400 |
| 2025-10-16 | 39.55 | $37.75 | 118038 |
| 2025-10-15 | 39.74 | $40.80 | 69129 |
| 2025-10-14 | 39.63 | $41.40 | 78323 |
| 2025-10-13 | 39.45 | $39.84 | 68900 |
| 2025-10-10 | 39.40 | $39.50 | 229725 |
| 2025-10-09 | 39.39 | $40.52 | 165200 |
| 2025-10-08 | 39.28 | $40.58 | 115815 |
| 2025-10-07 | 39.14 | $40.17 | 156434 |
| 2025-10-06 | 39.03 | $40.63 | 128622 |
| 2025-10-03 | 38.86 | $39.37 | 75500 |
| 2025-10-02 | 38.81 | $38.86 | 57500 |
| 2025-10-01 | 38.80 | $38.86 | 95232 |
| 2025-09-30 | 38.80 | $38.79 | 133600 |
| 2025-09-29 | 38.80 | $39.86 | 148200 |
| 2025-09-26 | 38.69 | $39.99 | 82500 |
| 2025-09-25 | 38.55 | $39.71 | 83402 |
| 2025-09-24 | 38.43 | $39.65 | 135600 |
| 2025-09-23 | 38.30 | $39.54 | 217600 |
| 2025-09-22 | 38.17 | $39.29 | 172905 |
| 2025-09-19 | 38.05 | $39.67 | 675807 |
| 2025-09-18 | 37.88 | $39.47 | 165809 |
| 2025-09-17 | 37.71 | $37.92 | 120525 |
| 2025-09-16 | 37.69 | $37.18 | 78400 |
| 2025-09-15 | 37.74 | $37.65 | 120005 |
| 2025-09-12 | 37.75 | $37.78 | 68510 |
| 2025-09-11 | 37.75 | $38.49 | 95731 |
| 2025-09-10 | 37.67 | $37.67 | 176905 |
| 2025-09-09 | 37.67 | $38.43 | 89026 |
| 2025-09-08 | 37.59 | $38.60 | 89039 |
| 2025-09-05 | 37.48 | $38.42 | 103000 |
| 2025-09-04 | 37.38 | $38.64 | 73227 |
| 2025-09-03 | 37.25 | $38.42 | 135600 |
| 2025-09-02 | 37.13 | $38.48 | 219100 |
| 2025-08-29 | 36.99 | $38.01 | 127000 |
| 2025-08-28 | 36.88 | $38.02 | 146003 |
| 2025-08-27 | 36.76 | $37.94 | 575602 |
| 2025-08-26 | 36.64 | $37.50 | 738324 |
| 2025-08-25 | 36.54 | $37.49 | 140800 |
| 2025-08-22 | 36.44 | $37.50 | 157600 |
| 2025-08-21 | 36.33 | $36.51 | 45526 |
| 2025-08-20 | 36.31 | $36.56 | 73500 |
| 2025-08-19 | 36.29 | $36.44 | 63533 |
| 2025-08-18 | 36.27 | $36.70 | 92500 |
| 2025-08-15 | 36.23 | $36.40 | 149800 |
| 2025-08-14 | 36.21 | $36.31 | 119400 |
| 2025-08-13 | 36.20 | $36.88 | 209000 |
| 2025-08-12 | 36.13 | $35.97 | 175700 |
| 2025-08-11 | 36.14 | $35.31 | 48625 |
| 2025-08-08 | 36.23 | $34.98 | 68346 |
| 2025-08-07 | 36.36 | $34.35 | 48200 |
| 2025-08-06 | 36.58 | $34.89 | 69823 |
| 2025-08-05 | 36.75 | $34.91 | 82200 |
| 2025-08-04 | 36.95 | $34.64 | 88800 |
| 2025-08-01 | 37.19 | $34.84 | 115003 |
| 2025-07-31 | 37.44 | $35.55 | 100200 |
| 2025-07-30 | 37.64 | $35.93 | 247100 |
| 2025-07-29 | 37.82 | $35.98 | 192200 |
| 2025-07-28 | 38.01 | $39.25 | 97500 |
| 2025-07-25 | 37.88 | $38.84 | 111013 |
| 2025-07-24 | 37.78 | $38.85 | 108100 |
| 2025-07-23 | 37.66 | $39.63 | 166400 |
| 2025-07-22 | 37.46 | $39.67 | 109018 |
| 2025-07-21 | 37.22 | $39.39 | 92500 |
| 2025-07-18 | 37.00 | $39.14 | 86932 |
| 2025-07-17 | 36.77 | $38.73 | 101700 |
| 2025-07-16 | 36.57 | $37.89 | 110334 |
| 2025-07-15 | 36.43 | $37.65 | 117305 |
| 2025-07-14 | 36.30 | $38.21 | 199000 |
| 2025-07-11 | 36.10 | $37.43 | 108223 |
| 2025-07-10 | 35.95 | $37.56 | 97211 |
| 2025-07-09 | 35.79 | $37.84 | 150309 |
| 2025-07-08 | 35.57 | $37.79 | 135648 |
| 2025-07-07 | 35.34 | $37.01 | 123104 |
| 2025-07-03 | 35.16 | $37.69 | 84800 |
| 2025-07-02 | 34.89 | $36.93 | 148003 |
| 2025-07-01 | 34.68 | $36.70 | 223133 |
| 2025-06-30 | 34.47 | $34.75 | 208800 |
| 2025-06-27 | 34.44 | $34.53 | 1.9M |
| 2025-06-26 | 34.43 | $34.55 | 91800 |
| 2025-06-25 | 34.41 | $33.70 | 65600 |
| 2025-06-24 | 34.49 | $34.21 | 99800 |
| 2025-06-23 | 34.52 | $33.91 | 144700 |
| 2025-06-20 | 34.58 | $33.34 | 136900 |
| 2025-06-18 | 34.71 | $33.33 | 145400 |
| 2025-06-17 | 34.86 | $33.30 | 112900 |
| 2025-06-16 | 35.02 | $33.14 | 65600 |
| 2025-06-13 | 35.22 | $33.37 | 67100 |
| 2025-06-12 | 35.41 | $34.60 | 53700 |
| 2025-06-11 | 35.50 | $34.86 | 41900 |
| 2025-06-10 | 35.57 | $35.67 | 39800 |
| 2025-06-09 | 35.56 | $34.99 | 43700 |
| 2025-06-06 | 35.62 | $34.89 | 89800 |
| 2025-06-05 | 35.69 | $34.55 | 57300 |
| 2025-06-04 | 35.81 | $34.89 | 112000 |
| 2025-06-03 | 35.91 | $35.01 | 115033 |
| 2025-06-02 | 36.01 | $35.25 | 66948 |
| 2025-05-30 | 36.09 | $35.83 | 76939 |
| 2025-05-29 | 36.11 | $36.12 | 53801 |
| 2025-05-28 | 36.11 | $36.05 | 42700 |
| 2025-05-27 | 36.12 | $36.51 | 51800 |
| 2025-05-23 | 36.08 | $35.39 | 70700 |
| 2025-05-22 | 36.15 | $35.60 | 91919 |
| 2025-05-21 | 36.21 | $36.11 | 50000 |
| 2025-05-20 | 36.22 | $37.02 | 90512 |
| 2025-05-19 | 36.13 | $37.00 | 109600 |
| 2025-05-16 | 36.04 | $36.86 | 69743 |
| 2025-05-15 | 35.96 | $36.75 | 73602 |
| 2025-05-14 | 35.87 | $36.83 | 115238 |
| 2025-05-13 | 35.77 | $36.83 | 128327 |
| 2025-05-12 | 35.66 | $36.86 | 102206 |
| 2025-05-09 | 35.53 | $36.39 | 60843 |
| 2025-05-08 | 35.44 | $36.22 | 143400 |
| 2025-05-07 | 35.36 | $35.36 | 52800 |
| 2025-05-06 | 35.36 | $36.16 | 147725 |
| 2025-05-05 | 35.28 | $35.50 | 97100 |
| 2025-05-02 | 35.25 | $35.82 | 127700 |
| 2025-05-01 | 35.19 | $35.05 | 85100 |
| 2025-04-30 | 35.21 | $34.99 | 88500 |
| 2025-04-29 | 35.23 | $35.32 | 98800 |
| 2025-04-28 | 35.22 | $36.04 | 68700 |
| 2025-04-25 | 35.14 | $36.05 | 51500 |
| 2025-04-24 | 35.04 | $35.67 | 65500 |
| 2025-04-23 | 34.97 | $35.62 | 86900 |
| 2025-04-22 | 34.91 | $34.76 | 98700 |
| 2025-04-21 | 34.92 | $33.54 | 64700 |
| 2025-04-17 | 35.07 | $33.97 | 129100 |
| 2025-04-16 | 35.18 | $33.72 | 78100 |
| 2025-04-15 | 35.34 | $34.08 | 102700 |
| 2025-04-14 | 35.47 | $33.27 | 187800 |
| 2025-04-11 | 35.70 | $32.56 | 50200 |
| 2025-04-10 | 36.03 | $32.53 | 111700 |
| 2025-04-09 | 36.40 | $34.50 | 108300 |
| 2025-04-08 | 36.60 | $33.06 | 93400 |
| 2025-04-07 | 36.97 | $33.25 | 176000 |
| 2025-04-04 | 37.36 | $33.72 | 62300 |
| 2025-04-03 | 37.75 | $34.88 | 100400 |
| 2025-04-02 | 38.05 | $36.49 | 68800 |
| 2025-04-01 | 38.21 | $35.98 | 153400 |
| 2025-03-31 | 38.45 | $36.15 | 1.6M |
| 2025-03-28 | 38.69 | $37.75 | 26200 |
| 2025-03-27 | 38.79 | $38.50 | 79300 |
| 2025-03-26 | 38.82 | $38.35 | 20000 |
| 2025-03-25 | 38.87 | $38.42 | 36900 |
| 2025-03-24 | 38.91 | $38.42 | 18600 |
| 2025-03-21 | 38.96 | $38.08 | 76300 |
| 2025-03-20 | 39.06 | $38.03 | 24200 |
| 2025-03-19 | 39.17 | $38.16 | 31800 |
| 2025-03-18 | 39.27 | $38.07 | 16500 |
| 2025-03-17 | 39.40 | $38.81 | 44000 |
| 2025-03-14 | 39.46 | $38.68 | 26400 |
| 2025-03-13 | 39.54 | $38.29 | 49500 |
| 2025-03-12 | 39.67 | $37.94 | 135200 |
| 2025-03-11 | 39.86 | $37.94 | 41400 |
| 2025-03-10 | 40.06 | $37.26 | 32900 |
| 2025-03-07 | 40.35 | $39.15 | 53400 |
| 2025-03-06 | 40.48 | $38.79 | 43700 |
| 2025-03-05 | 40.66 | $38.93 | 36000 |
| 2025-03-04 | 40.84 | $39.30 | 53700 |
| 2025-03-03 | 41.00 | $39.95 | 49900 |
| 2025-02-28 | 41.11 | $39.78 | 158600 |
| 2025-02-27 | 41.25 | $40.25 | 26500 |
| 2025-02-26 | 41.35 | $39.96 | 29800 |
| 2025-02-25 | 41.50 | $40.25 | 41300 |
| 2025-02-24 | 41.63 | $40.84 | 89200 |
| 2025-02-21 | 41.72 | $41.33 | 50300 |
| 2025-02-20 | 41.76 | $41.50 | 31700 |
| 2025-02-19 | 41.78 | $41.94 | 26300 |
| 2025-02-18 | 41.77 | $42.02 | 62300 |
| 2025-02-14 | 41.74 | $43.03 | 47900 |
| 2025-02-13 | 41.60 | $43.00 | 62400 |
| 2025-02-12 | 41.46 | $43.97 | 151035 |
| 2025-02-11 | 41.19 | $43.22 | 58300 |
| 2025-02-10 | 40.98 | $42.29 | 62391 |
| 2025-02-07 | 40.84 | $41.91 | 39104 |
| 2025-02-06 | 40.73 | $42.33 | 59725 |
| 2025-02-05 | 40.56 | $42.64 | 226204 |
| 2025-02-04 | 40.34 | $40.99 | 132691 |
| 2025-02-03 | 40.27 | $41.00 | 113277 |
| 2025-01-31 | 40.20 | $42.20 | 124076 |
| 2025-01-30 | 39.99 | $40.82 | 54009 |
| 2025-01-29 | 39.90 | $40.63 | 66602 |
| 2025-01-28 | 39.82 | $40.87 | 13186 |
| 2025-01-27 | 39.71 | $41.30 | 20015 |
| 2025-01-24 | 39.55 | $41.09 | 29924 |
| 2025-01-23 | 39.38 | $41.12 | 57560 |
| 2025-01-22 | 39.20 | $40.09 | 17571 |
| 2025-01-21 | 39.11 | $40.30 | 46298 |
| 2025-01-17 | 38.98 | $39.49 | 23650 |
| 2025-01-16 | 38.93 | $39.00 | 24515 |
| 2025-01-15 | 38.92 | $38.71 | 38287 |
| 2025-01-14 | 38.94 | $38.67 | 34685 |
| 2025-01-13 | 38.97 | $36.95 | 25904 |
| 2025-01-10 | 39.19 | $37.12 | 19693 |
| 2025-01-08 | 39.40 | $37.75 | 24051 |
| 2025-01-07 | 39.58 | $38.60 | 34060 |
| 2025-01-06 | 39.68 | $39.37 | 27296 |
| 2025-01-03 | 39.71 | $39.29 | 16992 |
| 2025-01-02 | 39.76 | $39.86 | 85959 |
| 2024-12-31 | 39.75 | $40.05 | 20761 |
| 2024-12-30 | 39.71 | $39.91 | 24406 |
| 2024-12-27 | 39.69 | $39.70 | 30430 |
| 2024-12-26 | 39.69 | $40.01 | 46530 |
| 2024-12-24 | 39.66 | $40.02 | 17900 |
| 2024-12-23 | 39.62 | $39.07 | 32894 |
| 2024-12-20 | 39.68 | $40.03 | 90520 |
| 2024-12-19 | 39.64 | $37.95 | 36349 |
| 2024-12-18 | 39.82 | $38.29 | 62253 |
| 2024-12-17 | 39.98 | $39.87 | 49689 |
| 2024-12-16 | 39.99 | $39.89 | 65090 |
| 2024-12-13 | 40.00 | $42.85 | 89956 |
| 2024-12-12 | 39.70 | $43.48 | 43089 |
| 2024-12-11 | 39.31 | $42.95 | 138924 |
| 2024-12-10 | 38.92 | $42.90 | 89668 |
| 2024-12-09 | 38.50 | $40.90 | 52270 |
| 2024-12-06 | 38.25 | $40.52 | 49610 |
| 2024-12-05 | 38.01 | $40.12 | 640787 |
| 2024-12-04 | 37.79 | $38.51 | 80453 |
| 2024-12-03 | 37.71 | $37.92 | 66446 |
| 2024-12-02 | 37.69 | $38.24 | 102019 |
| 2024-11-29 | 37.64 | $38.58 | 26405 |
| 2024-11-27 | 37.54 | $38.52 | 28491 |
| 2024-11-26 | 37.43 | $38.70 | 96679 |
| 2024-11-25 | 37.30 | $38.10 | 70732 |
| 2024-11-22 | 37.22 | $37.91 | 65607 |
| 2024-11-21 | 37.14 | $37.00 | 78480 |
| 2024-11-20 | 37.16 | $37.09 | 85949 |
| 2024-11-19 | 37.16 | $36.19 | 73097 |
| 2024-11-18 | 37.27 | $36.39 | 27363 |
| 2024-11-15 | 37.36 | $36.27 | 37414 |
| 2024-11-14 | 37.47 | $36.25 | 27200 |
| 2024-11-13 | 37.60 | $36.20 | 20900 |
| 2024-11-12 | 37.75 | $36.35 | 46824 |
| 2024-11-11 | 37.90 | $36.79 | 48907 |
| 2024-11-08 | 38.01 | $36.84 | 150500 |
| 2024-11-07 | 38.14 | $35.40 | 313696 |
| 2024-11-06 | 38.43 | $34.97 | 67392 |
| 2024-11-05 | 38.79 | $34.65 | 58122 |
| 2024-11-04 | 39.23 | $34.54 | 34976 |
| 2024-11-01 | 39.72 | $35.70 | 30735 |
| 2024-10-31 | 40.14 | $36.58 | 23394 |
| 2024-10-30 | 40.52 | $37.10 | 70307 |
| 2024-10-29 | 40.88 | $39.95 | 15150 |
| 2024-10-28 | 40.97 | $40.18 | 36158 |
| 2024-10-25 | 41.06 | $40.28 | 15335 |
| 2024-10-24 | 41.14 | $40.61 | 17646 |
| 2024-10-23 | 41.19 | $40.62 | 14536 |
| 2024-10-22 | 41.26 | $40.60 | 42119 |
| 2024-10-21 | 41.32 | $40.49 | 18571 |
| 2024-10-18 | 41.41 | $40.70 | 19029 |
| 2024-10-17 | 41.49 | $40.97 | 28501 |
| 2024-10-16 | 41.54 | $40.98 | 32192 |
| 2024-10-15 | 41.60 | $40.91 | 15324 |
| 2024-10-14 | 41.67 | $40.86 | 14948 |
| 2024-10-11 | 41.76 | $40.80 | 20060 |
| 2024-10-10 | 41.86 | $40.74 | 24141 |
| 2024-10-09 | 41.98 | $40.77 | 25786 |
| 2024-10-08 | 42.10 | $40.61 | 20517 |
| 2024-10-07 | 42.26 | $41.07 | 54170 |
| 2024-10-04 | 42.39 | $41.58 | 29738 |
| 2024-10-03 | 42.47 | $41.82 | 11653 |
| 2024-10-02 | 42.54 | $42.26 | 12640 |
| 2024-10-01 | 42.57 | $42.45 | 14004 |
| 2024-09-30 | 42.58 | $42.60 | 12652 |
| 2024-09-27 | 42.58 | $42.56 | 16589 |
| 2024-09-26 | 42.58 | $42.70 | 8268 |
| 2024-09-25 | 42.57 | $42.61 | 16519 |
| 2024-09-24 | 42.57 | $42.70 | 100978 |
| 2024-09-23 | 42.55 | $42.75 | 86482 |
| 2024-09-20 | 42.53 | $42.80 | 692687 |
| 2024-09-19 | 42.50 | $42.75 | 133602 |
| 2024-09-18 | 42.48 | $42.60 | 146596 |
| 2024-09-17 | 42.46 | $42.62 | 62028 |
| 2024-09-16 | 42.45 | $42.60 | 61377 |
| 2024-09-13 | 42.43 | $42.61 | 28334 |
| 2024-09-12 | 42.41 | $42.66 | 31333 |
| 2024-09-11 | 42.39 | $42.71 | 37330 |
| 2024-09-10 | 42.35 | $42.82 | 77444 |
| 2024-09-09 | 42.30 | $42.80 | 69223 |
| 2024-09-06 | 42.25 | $42.60 | 11418 |
| 2024-09-05 | 42.22 | $42.78 | 13948 |
| 2024-09-04 | 42.16 | $42.80 | 13965 |
| 2024-09-03 | 42.09 | $42.78 | 13229 |
| 2024-08-30 | 42.02 | $42.74 | 34447 |
| 2024-08-29 | 41.94 | $42.80 | 7293 |
| 2024-08-28 | 41.85 | $42.70 | 50879 |
| 2024-08-27 | 41.76 | $42.71 | 4785 |
| 2024-08-26 | 41.66 | $42.85 | 4832 |
| 2024-08-23 | 41.53 | $42.89 | 16152 |
| 2024-08-22 | 41.39 | $42.86 | 15048 |
| 2024-08-21 | 41.24 | $42.86 | 16249 |
| 2024-08-20 | 41.07 | $42.85 | 10202 |
| 2024-08-19 | 40.88 | $43.14 | 10223 |
| 2024-08-16 | 40.64 | $42.88 | 3610 |
| 2024-08-15 | 40.41 | $42.75 | 3519 |
| 2024-08-14 | 40.16 | $42.84 | 27107 |
| 2024-08-13 | 39.88 | $42.35 | 21227 |
| 2024-08-12 | 39.62 | $41.99 | 7059 |
| 2024-08-09 | 39.37 | $42.02 | 10410 |
| 2024-08-08 | 39.09 | $42.00 | 17517 |
| 2024-08-07 | 38.78 | $41.37 | 3989 |
| 2024-08-06 | 38.51 | $41.38 | 12304 |
| 2024-08-05 | 38.20 | $41.48 | 7598 |
| 2024-08-02 | 37.86 | $41.40 | 6793 |
| 2024-08-01 | 37.49 | $41.60 | 14584 |
| 2024-07-31 | 37.05 | $41.80 | 31277 |
| 2024-07-30 | 36.55 | $39.99 | 8686 |
| 2024-07-29 | 36.19 | $37.88 | 4077 |
| 2024-07-26 | 36.02 | $37.50 | 5329 |
| 2024-07-25 | 35.86 | $37.00 | 2728 |
| 2024-07-24 | 35.74 | $37.00 | 10720 |
| 2024-07-23 | 35.61 | $37.08 | 3321 |
| 2024-07-22 | 35.45 | $37.00 | 4393 |
| 2024-07-19 | 35.29 | $37.00 | 3404 |
| 2024-07-18 | 35.11 | $37.02 | 8685 |
| 2024-07-17 | 34.91 | $37.00 | 11975 |
| 2024-07-16 | 34.69 | $36.96 | 7333 |
| 2024-07-15 | 34.45 | $36.00 | 13330 |
| 2024-07-12 | 34.28 | $36.00 | 11163 |
| 2024-07-11 | 34.10 | $34.99 | 17885 |
| 2024-07-10 | 34.01 | $33.95 | — |
| 2024-07-09 | 34.02 | $33.95 | 2574 |
| 2024-07-08 | 34.02 | $34.00 | 692 |
| 2024-07-05 | 34.03 | $34.00 | 1321 |
| 2024-07-03 | 34.03 | $33.51 | 21 |
| 2024-07-01 | 34.08 | $33.90 | 59787 |
| 2024-06-28 | 34.10 | $34.70 | 9755 |
| 2024-06-27 | 34.04 | $34.00 | 17148 |
| 2024-06-26 | 34.04 | $33.99 | 15609 |
| 2024-06-25 | 34.05 | $33.97 | 4320 |
| 2024-06-24 | 34.06 | $33.85 | 2909 |
| 2024-06-21 | 34.08 | $34.00 | 7569 |
| 2024-06-20 | 34.09 | $34.00 | 4396 |
| 2024-06-18 | 34.09 | $34.25 | 1000 |
| 2024-06-17 | 34.08 | $34.24 | 309 |
| 2024-06-14 | 34.06 | $34.24 | 422 |
| 2024-06-13 | 34.04 | $34.25 | 11102 |
| 2024-06-12 | 34.02 | $34.25 | 489 |
| 2024-06-10 | 34.00 | $34.25 | 6010 |
| 2024-06-07 | 33.97 | $34.00 | 1747 |
| 2024-06-06 | 33.97 | $34.00 | 435 |
| 2024-06-05 | 33.96 | $34.00 | 4822 |
| 2024-06-04 | 33.96 | $34.00 | 1277 |
| 2024-06-03 | 33.96 | $33.93 | 5876 |
| 2024-05-31 | 33.96 | $33.75 | 7558 |
| 2024-05-29 | 33.98 | $33.75 | 1018 |
| 2024-05-28 | 34.00 | $34.00 | 857 |
| 2024-05-24 | 34.00 | $33.75 | 2622 |
| 2024-05-23 | 34.03 | $33.60 | 879 |
| 2024-05-22 | 34.08 | $33.50 | 8443 |
| 2024-05-21 | 34.14 | $33.50 | 53641 |
| 2024-05-20 | 34.20 | $33.50 | 11091 |
| 2024-05-17 | 34.28 | $33.50 | 8725 |
| 2024-05-16 | 34.36 | $33.70 | 7876 |
| 2024-05-15 | 34.43 | $33.70 | 6059 |
| 2024-05-14 | 34.51 | $33.75 | 2969 |
| 2024-05-13 | 34.59 | $34.00 | 632 |
| 2024-05-10 | 34.65 | $34.00 | 2718 |
| 2024-05-09 | 34.72 | $34.15 | 1782 |
| 2024-05-08 | 34.78 | $34.20 | 7508 |
| 2024-05-07 | 34.84 | $34.20 | 7332 |
| 2024-05-06 | 34.90 | $34.50 | 5400 |
| 2024-05-03 | 34.95 | $34.50 | 2354 |
| 2024-05-02 | 34.99 | $34.50 | 1013 |
| 2024-05-01 | 35.05 | $34.50 | 2099 |
| 2024-04-30 | 35.10 | $35.00 | 2300 |
| 2024-04-25 | 35.11 | $35.00 | 657 |
| 2024-04-23 | 35.13 | $34.50 | 3900 |
| 2024-04-22 | 35.19 | $34.50 | 3100 |
| 2024-04-17 | 35.27 | $34.59 | 10112 |
| 2024-04-16 | 35.34 | $34.74 | 2913 |
| 2024-04-15 | 35.40 | $34.99 | 1858 |
| 2024-04-12 | 35.44 | $35.19 | 800 |
| 2024-04-11 | 35.47 | $35.20 | 10972 |
| 2024-04-10 | 35.50 | $35.40 | 6700 |
| 2024-04-09 | 35.51 | $35.69 | 1240 |
| 2024-04-08 | 35.49 | $35.69 | 2420 |
| 2024-04-05 | 35.47 | $35.70 | 5332 |
| 2024-04-04 | 35.44 | $35.69 | 1131 |
| 2024-04-02 | 35.42 | $35.75 | 1899 |
| 2024-04-01 | 35.38 | $35.50 | 5199 |
| 2024-03-28 | 35.37 | $35.75 | 4171 |
| 2024-03-21 | 35.33 | $35.75 | 6200 |
| 2024-03-20 | 35.29 | $35.70 | 4598 |
| 2024-03-15 | 35.24 | $35.50 | 2077 |
| 2024-03-14 | 35.21 | $35.50 | 2576 |
| 2024-03-11 | 35.18 | $35.70 | 12049 |
| 2024-03-08 | 35.13 | $35.75 | 2500 |
| 2024-03-07 | 35.07 | $35.90 | 5152 |
| 2024-03-06 | 34.98 | $35.00 | 1605 |
| 2024-03-05 | 34.97 | $35.00 | 1500 |
| 2024-03-04 | 34.97 | $34.99 | 7528 |
| 2024-02-29 | 34.97 | $34.80 | 7691 |
| 2024-02-27 | 34.99 | $34.80 | 250 |
| 2024-02-26 | 35.01 | $34.80 | 15546 |
| 2024-02-23 | 35.03 | $34.89 | 16762 |
| 2024-02-22 | 35.04 | $35.00 | — |
| 2024-02-21 | 35.05 | $35.00 | 3350 |
| 2024-02-20 | 35.05 | $35.50 | 6568 |
| 2024-02-16 | 35.01 | $35.45 | 27441 |
| 2024-02-15 | 34.96 | $35.30 | 3155 |
| 2024-02-14 | 34.93 | $34.50 | 8612 |
| 2024-02-13 | 34.97 | $34.50 | 502 |
| 2024-02-12 | 35.02 | $34.90 | 2147 |
| 2024-02-09 | 35.03 | $34.75 | 125 |
| 2024-02-08 | 35.06 | $34.75 | 2489 |
| 2024-02-07 | 35.09 | $34.75 | 5903 |
| 2024-02-06 | 35.13 | $34.90 | 9848 |
| 2024-02-05 | 35.16 | $35.00 | 8726 |
| 2024-02-02 | 35.17 | $35.25 | 1479 |
| 2024-02-01 | 35.16 | $35.25 | 25899 |
| 2024-01-31 | 35.15 | $36.00 | 1852 |
| 2024-01-30 | 35.07 | $36.00 | 8918 |
| 2024-01-29 | 34.97 | $36.00 | 6751 |
| 2024-01-26 | 34.86 | $36.00 | 182858 |
| 2024-01-25 | 34.74 | $36.05 | 28413 |
| 2024-01-24 | 34.60 | $36.00 | 4404 |
| 2024-01-23 | 34.45 | $35.60 | 36857 |
| 2024-01-22 | 34.33 | $35.40 | 9192 |
| 2024-01-19 | 34.22 | $35.25 | 17664 |
| 2024-01-18 | 34.11 | $35.25 | 761 |
| 2024-01-17 | 33.99 | $35.35 | 18229 |
| 2024-01-16 | 33.85 | $35.30 | 222370 |
| 2024-01-12 | 33.70 | $33.75 | 17366 |
| 2024-01-11 | 33.69 | $33.90 | — |
| 2024-01-10 | 33.67 | $33.90 | 12497 |
| 2024-01-09 | 33.64 | $34.00 | 4825 |
| 2024-01-08 | 33.61 | $34.00 | — |
| 2024-01-05 | 33.56 | $34.00 | — |
| 2024-01-04 | 33.52 | $34.00 | 577 |
| 2024-01-03 | 33.47 | $34.00 | — |
| 2024-01-02 | 33.41 | $34.00 | — |
| 2023-12-29 | 33.35 | $34.00 | — |
| 2023-12-28 | 33.28 | $34.00 | — |
| 2023-12-27 | 33.21 | $34.00 | 9767 |
| 2023-12-26 | 33.12 | $33.95 | 21407 |
| 2023-12-22 | 33.03 | $33.84 | 23700 |
| 2023-12-21 | 32.95 | $33.99 | — |
| 2023-12-20 | 32.84 | $33.99 | 100 |
| 2023-12-19 | 32.72 | $33.75 | 8201 |
| 2023-12-18 | 32.61 | $33.99 | 9441 |
| 2023-12-15 | 32.47 | $34.00 | — |
| 2023-12-14 | 32.30 | $34.00 | 13215 |
| 2023-12-13 | 32.13 | $33.00 | 1808 |
| 2023-12-12 | 32.03 | $32.50 | — |
| 2023-12-11 | 31.98 | $32.50 | 10500 |
| 2023-12-08 | 31.93 | $32.50 | — |
| 2023-12-07 | 31.87 | $32.50 | 142 |
| 2023-12-06 | 31.80 | $32.50 | 936 |
| 2023-12-05 | 31.73 | $32.50 | — |
| 2023-12-04 | 31.65 | $32.50 | 1244 |
| 2023-12-01 | 31.56 | $32.50 | 5474 |
| 2023-11-30 | 31.46 | $32.50 | — |
| 2023-11-29 | 31.35 | $32.50 | — |
| 2023-11-28 | 31.23 | $32.50 | — |
| 2023-11-27 | 31.10 | $32.50 | 300 |
| 2023-11-24 | 30.95 | $31.60 | — |
| 2023-11-22 | 30.88 | $31.60 | 8167 |
| 2023-11-21 | 30.81 | $32.00 | 971 |
| 2023-11-20 | 30.68 | $31.49 | 1117 |
| 2023-11-17 | 30.59 | $31.99 | — |
| 2023-11-16 | 30.45 | $31.99 | 3100 |
| 2023-11-15 | 30.29 | $32.00 | — |
| 2023-11-14 | 30.11 | $32.00 | 3558 |
| 2023-11-13 | 29.91 | $30.30 | 9600 |
| 2023-11-10 | 29.86 | $30.30 | 1390 |
| 2023-11-09 | 29.82 | $30.30 | 6000 |
| 2023-11-08 | 29.77 | $30.30 | 6563 |
| 2023-11-07 | 29.71 | $30.49 | 3349 |
| 2023-11-06 | 29.63 | $30.30 | 11870 |
| 2023-11-03 | 29.56 | $30.35 | 273 |
| 2023-11-02 | 29.48 | $30.00 | 19595 |
| 2023-11-01 | 29.42 | $29.90 | 100 |
| 2023-10-31 | 29.37 | $29.70 | 2377 |
| 2023-10-30 | 29.34 | $29.75 | 16131 |
| 2023-10-27 | 29.29 | $29.35 | — |
| 2023-10-26 | 29.29 | $29.25 | 300 |
| 2023-10-25 | 29.29 | $29.35 | 900 |
| 2023-10-24 | 29.28 | $29.34 | — |
| 2023-10-23 | 29.28 | $29.34 | 1100 |
| 2023-10-20 | 29.27 | $29.40 | 2995 |
| 2023-10-19 | 29.26 | $29.35 | 640 |
| 2023-10-18 | 29.25 | $29.40 | — |
| 2023-10-17 | 29.23 | $29.40 | 16589 |
| 2023-10-16 | 29.21 | $29.25 | 7285 |
| 2023-10-13 | 29.21 | $29.25 | 3191 |
| 2023-10-12 | 29.20 | $29.25 | 6100 |
| 2023-10-11 | 29.20 | $29.17 | — |
| 2023-10-10 | 29.20 | $29.18 | 1432 |
| 2023-10-09 | 29.20 | $29.00 | 2940 |
| 2023-10-06 | 29.23 | $28.99 | — |
| 2023-10-05 | 29.25 | $28.99 | 5454 |
| 2023-10-04 | 29.28 | $28.99 | 950 |
| 2023-10-03 | 29.31 | $28.96 | 300 |
| 2023-10-02 | 29.35 | $29.20 | — |
| 2023-09-29 | 29.36 | $29.20 | 2900 |
| 2023-09-28 | 29.38 | $29.05 | 1400 |
| 2023-09-27 | 29.41 | $29.00 | — |
| 2023-09-26 | 29.45 | $29.00 | 41340 |
| 2023-09-25 | 29.50 | $29.30 | 24315 |
| 2023-09-22 | 29.52 | $29.45 | — |
| 2023-09-21 | 29.53 | $29.45 | 5491 |
| 2023-09-20 | 29.54 | $29.50 | 6450 |
| 2023-09-19 | 29.54 | $29.65 | — |
| 2023-09-18 | 29.53 | $29.65 | — |
| 2023-09-15 | 29.52 | $29.65 | 5450 |
| 2023-09-14 | 29.51 | $29.50 | 7255 |
| 2023-09-13 | 29.51 | $29.65 | 3500 |
| 2023-09-12 | 29.49 | $29.75 | 18200 |
| 2023-09-11 | 29.47 | $29.75 | — |
| 2023-09-08 | 29.44 | $29.75 | 22600 |
| 2023-09-07 | 29.40 | $29.75 | — |
| 2023-09-06 | 29.37 | $29.75 | — |
| 2023-09-05 | 29.33 | $29.75 | 9363 |
| 2023-09-01 | 29.28 | $30.00 | 19800 |
| 2023-08-31 | 29.21 | $29.45 | — |
| 2023-08-30 | 29.18 | $29.45 | 1310 |
| 2023-08-29 | 29.15 | $29.45 | 100 |
| 2023-08-28 | 29.12 | $29.45 | — |
| 2023-08-25 | 29.09 | $29.45 | — |
| 2023-08-24 | 29.05 | $29.45 | 49992 |
| 2023-08-23 | 29.01 | $29.50 | 15648 |
| 2023-08-22 | 28.96 | $29.45 | 451 |
| 2023-08-21 | 28.90 | $29.40 | 301 |
| 2023-08-18 | 28.85 | $29.40 | 3104 |
| 2023-08-17 | 28.79 | $29.36 | — |
| 2023-08-16 | 28.73 | $29.36 | 101 |
| 2023-08-15 | 28.67 | $29.35 | 190 |
| 2023-08-14 | 28.60 | $30.00 | 1200 |
| 2023-08-11 | 28.45 | $29.35 | 700 |
| 2023-08-10 | 28.35 | $29.27 | 100 |
| 2023-08-09 | 28.26 | $29.27 | — |
| 2023-08-08 | 28.15 | $29.27 | 20700 |
| 2023-08-07 | 28.03 | $29.50 | 100 |
| 2023-08-04 | 27.88 | $29.20 | 1000 |
| 2023-08-03 | 27.74 | $29.25 | 10136 |
| 2023-08-02 | 27.58 | $29.12 | 220 |
| 2023-08-01 | 27.42 | $29.25 | 660 |
| 2023-07-31 | 27.23 | $29.20 | 3295 |
| 2023-07-28 | 27.02 | $29.00 | 1500 |
| 2023-07-27 | 26.81 | $28.40 | — |
| 2023-07-26 | 26.64 | $28.40 | 5936 |
| 2023-07-25 | 26.46 | $28.40 | 1600 |
| 2023-07-24 | 26.25 | $28.25 | — |
| 2023-07-21 | 26.04 | $28.25 | 3621 |
| 2023-07-20 | 25.81 | $27.25 | — |
| 2023-07-19 | 25.66 | $27.25 | 10000 |
| 2023-07-18 | 25.49 | $26.00 | 500 |
| 2023-07-17 | 25.44 | $25.60 | 431 |
| 2023-07-14 | 25.42 | $25.40 | 400 |
| 2023-07-13 | 25.43 | $25.94 | — |
| 2023-07-12 | 25.37 | $25.94 | — |
| 2023-07-11 | 25.31 | $25.94 | 100 |
| 2023-07-10 | 25.25 | $25.05 | 320 |
| 2023-07-07 | 25.27 | $25.00 | 22116 |
| 2023-07-06 | 25.30 | $24.95 | 41508 |
| 2023-07-05 | 25.33 | $25.49 | — |
| 2023-07-03 | 25.31 | $25.49 | — |
| 2023-06-30 | 25.30 | $25.49 | 6100 |
| 2023-06-29 | 25.28 | $25.00 | 15915 |
| 2023-06-28 | 25.30 | $25.10 | 2100 |
| 2023-06-27 | 25.33 | $25.50 | 500 |
| 2023-06-26 | 25.31 | $25.00 | — |
| 2023-06-23 | 25.34 | $25.00 | — |
| 2023-06-22 | 25.38 | $25.00 | 100 |
| 2023-06-21 | 25.42 | $24.76 | 1025 |
| 2023-06-20 | 25.48 | $25.00 | 631 |
| 2023-06-16 | 25.54 | $25.00 | — |
| 2023-06-15 | 25.59 | $25.00 | 4067 |
| 2023-06-14 | 25.65 | $25.25 | 376 |
| 2023-06-13 | 25.70 | $26.00 | 340 |
| 2023-06-12 | 25.67 | $25.00 | 200 |
| 2023-06-09 | 25.74 | $25.50 | — |
| 2023-06-08 | 25.76 | $25.50 | 252 |
| 2023-06-07 | 25.79 | $25.50 | — |
| 2023-06-06 | 25.82 | $25.50 | 6645 |
| 2023-06-05 | 25.85 | $25.25 | — |
| 2023-06-02 | 25.91 | $25.25 | 900 |
| 2023-06-01 | 25.98 | $25.22 | 102200 |
| 2023-05-31 | 26.06 | $26.00 | 500 |
| 2023-05-30 | 26.07 | $24.75 | 3056 |
| 2023-05-26 | 26.21 | $25.15 | — |
| 2023-05-25 | 26.32 | $25.15 | — |
| 2023-05-24 | 26.45 | $25.15 | 2552 |
| 2023-05-23 | 26.58 | $25.15 | 10821 |
| 2023-05-22 | 26.73 | $25.77 | 100 |
| 2023-05-19 | 26.83 | $25.00 | 1388 |
| 2023-05-18 | 27.03 | $26.00 | 931 |
| 2023-05-17 | 27.14 | $26.99 | — |
| 2023-05-16 | 27.15 | $26.99 | — |
| 2023-05-15 | 27.17 | $26.99 | 100 |
| 2023-05-12 | 27.19 | $26.99 | — |
| 2023-05-11 | 27.21 | $26.99 | — |
| 2023-05-10 | 27.23 | $26.99 | — |
| 2023-05-09 | 27.26 | $26.99 | 1144 |
| 2023-05-08 | 27.28 | $26.50 | 1146 |
| 2023-05-05 | 27.37 | $26.00 | 100 |
| 2023-05-04 | 27.51 | $25.00 | 4802 |
| 2023-05-03 | 27.77 | $27.00 | 100 |
| 2023-05-02 | 27.86 | $26.70 | 2620 |
| 2023-05-01 | 27.98 | $27.66 | 550 |
| 2023-04-28 | 28.01 | $27.15 | 420 |
| 2023-04-27 | 28.10 | $27.25 | 10442 |
| 2023-04-26 | 28.19 | $27.75 | — |
| 2023-04-25 | 28.24 | $27.75 | 16640 |
| 2023-04-24 | 28.29 | $28.50 | 1000 |
| 2023-04-21 | 28.27 | $28.50 | 3151 |
| 2023-04-20 | 28.24 | $28.25 | — |
| 2023-04-19 | 28.24 | $28.25 | 100 |
| 2023-04-18 | 28.24 | $28.00 | — |
| 2023-04-17 | 28.27 | $28.00 | 200 |
| 2023-04-14 | 28.29 | $27.25 | 2750 |
| 2023-04-13 | 28.40 | $27.25 | 49928 |
| 2023-04-12 | 28.53 | $26.00 | 9987 |
| 2023-04-11 | 28.79 | $27.00 | 100 |
| 2023-04-10 | 28.98 | $27.50 | 470 |
| 2023-04-06 | 29.14 | $28.25 | 400 |
| 2023-04-05 | 29.23 | $28.00 | — |
| 2023-04-04 | 29.36 | $28.00 | — |
| 2023-04-03 | 29.50 | $28.00 | — |
| 2023-03-31 | 29.66 | $28.00 | 100 |
| 2023-03-30 | 29.84 | $27.01 | 1988 |
| 2023-03-29 | 30.13 | $28.00 | 100 |
| 2023-03-28 | 30.36 | $27.77 | 500 |
| 2023-03-27 | 30.63 | $28.20 | 150 |
| 2023-03-24 | 30.89 | $28.20 | 2170 |
| 2023-03-23 | 31.17 | $29.50 | 1144 |
| 2023-03-22 | 31.34 | $29.50 | 100 |
| 2023-03-21 | 31.54 | $29.50 | 415 |
| 2023-03-20 | 31.75 | $29.90 | — |
| 2023-03-17 | 31.95 | $29.90 | 100 |
| 2023-03-16 | 32.16 | $29.90 | — |
| 2023-03-15 | 32.40 | $29.90 | 735 |
| 2023-03-14 | 32.67 | $30.00 | — |
| 2023-03-13 | 32.95 | $30.00 | 601 |
| 2023-03-10 | 33.26 | $32.00 | 100 |
| 2023-03-09 | 33.39 | $32.25 | 5362 |
| 2023-03-08 | 33.51 | $32.85 | 100 |
| 2023-03-07 | 33.58 | $32.85 | 3306 |
| 2023-03-06 | 33.66 | $32.90 | 12975 |
| 2023-03-03 | 33.74 | $33.15 | — |
| 2023-03-02 | 33.80 | $33.15 | 2400 |
| 2023-03-01 | 33.86 | $33.15 | 1520 |
| 2023-02-28 | 33.94 | $33.15 | 31925 |
| 2023-02-27 | 34.02 | $33.70 | — |
| 2023-02-24 | 34.06 | $33.70 | — |
| 2023-02-23 | 34.09 | $33.70 | 2680 |
| 2023-02-22 | 34.14 | $33.70 | 6502 |
| 2023-02-21 | 34.18 | $33.85 | 3315 |
| 2023-02-17 | 34.22 | $34.00 | 3400 |
| 2023-02-16 | 34.24 | $34.05 | 12631 |
| 2023-02-15 | 34.26 | $34.05 | — |
| 2023-02-14 | 34.28 | $34.05 | 5132 |
| 2023-02-13 | 34.31 | $34.00 | 302 |
| 2023-02-10 | 34.34 | $34.25 | 8690 |
| 2023-02-09 | 34.35 | $34.00 | — |
| 2023-02-08 | 34.38 | $34.00 | — |
| 2023-02-07 | 34.43 | $34.00 | 1539 |
| 2023-02-06 | 34.47 | $34.50 | — |
| 2023-02-03 | 34.47 | $34.50 | 361 |
| 2023-02-02 | 34.46 | $34.00 | 1200 |
| 2023-02-01 | 34.51 | $33.70 | — |
| 2023-01-31 | 34.60 | $33.70 | 5678 |
| 2023-01-30 | 34.69 | $33.75 | 100 |
| 2023-01-27 | 34.79 | $33.65 | — |
| 2023-01-26 | 34.91 | $33.65 | 31763 |
| 2023-01-25 | 35.04 | $33.91 | 1900 |
| 2023-01-24 | 35.16 | $34.03 | 4490 |
| 2023-01-23 | 35.28 | $34.25 | 11 |
| 2023-01-20 | 35.39 | $34.25 | 9443 |
| 2023-01-19 | 35.51 | $34.50 | 1100 |
| 2023-01-18 | 35.62 | $34.75 | 15 |
| 2023-01-17 | 35.71 | $34.75 | 2886 |
| 2023-01-13 | 35.81 | $35.00 | 200 |
| 2023-01-12 | 35.90 | $35.45 | 6010 |
| 2023-01-11 | 35.94 | $35.50 | 5388 |
| 2023-01-10 | 35.99 | $35.95 | 218104 |
| 2023-01-09 | 36.00 | $35.91 | — |
| 2023-01-06 | 36.00 | $35.91 | 2553 |
| 2023-01-05 | 36.01 | $36.01 | 300 |
| 2023-01-04 | 36.01 | $36.06 | 5144 |
| 2023-01-03 | 36.01 | $36.45 | — |
| 2022-12-30 | 35.96 | $36.45 | 110 |
| 2022-12-29 | 35.91 | $35.85 | — |
| 2022-12-28 | 35.92 | $35.85 | — |
| 2022-12-27 | 35.93 | $35.85 | 1 |
| 2022-12-23 | 35.93 | $35.85 | — |
| 2022-12-22 | 35.94 | $35.85 | 100 |
| 2022-12-21 | 35.95 | $36.10 | 561 |
| 2022-12-20 | 35.94 | $35.75 | — |
| 2022-12-19 | 35.96 | $35.75 | — |
| 2022-12-16 | 35.98 | $35.75 | — |
| 2022-12-15 | 36.00 | $35.75 | 1826 |
| 2022-12-14 | 36.03 | $36.10 | 2088 |
| 2022-12-13 | 36.02 | $36.50 | 1379 |
| 2022-12-12 | 35.97 | $36.25 | — |
| 2022-12-09 | 35.94 | $36.25 | — |
| 2022-12-08 | 35.91 | $36.25 | 229 |
| 2022-12-07 | 35.88 | $36.50 | — |
| 2022-12-06 | 35.81 | $36.50 | 195 |
| 2022-12-05 | 35.74 | $36.50 | — |
| 2022-12-02 | 35.66 | $36.50 | 54404 |
| 2022-12-01 | 35.57 | $36.50 | 100 |
| 2022-11-30 | 35.47 | $36.50 | 294 |
| 2022-11-29 | 35.36 | $36.50 | 200 |
| 2022-11-28 | 35.24 | $36.50 | 2000 |
| 2022-11-25 | 35.11 | $38.00 | — |
| 2022-11-23 | 34.81 | $38.00 | 5000 |
| 2022-11-22 | 34.47 | $38.00 | 6300 |
| 2022-11-21 | 34.10 | $36.00 | — |
| 2022-11-18 | 33.90 | $36.00 | 104 |
| 2022-11-17 | 33.68 | $34.75 | 9705 |
| 2022-11-16 | 33.56 | $34.75 | 4594 |
| 2022-11-15 | 33.44 | $34.90 | 15364 |
| 2022-11-14 | 33.29 | $34.55 | 3600 |
| 2022-11-11 | 33.15 | $34.55 | 3221 |
| 2022-11-10 | 33.01 | $35.00 | 15289 |
| 2022-11-09 | 32.80 | $34.40 | 13571 |
| 2022-11-08 | 32.63 | $34.99 | 500 |
| 2022-11-07 | 32.38 | $34.99 | 6309 |
| 2022-11-04 | 32.10 | $33.50 | 2222 |
| 2022-11-03 | 31.96 | $33.20 | 1100 |
| 2022-11-02 | 31.83 | $33.20 | 2398 |
| 2022-11-01 | 31.68 | $32.40 | — |
| 2022-10-31 | 31.61 | $32.40 | 1924 |
| 2022-10-28 | 31.52 | $32.75 | 13566 |
| 2022-10-27 | 31.39 | $31.70 | — |
| 2022-10-26 | 31.36 | $31.70 | 600 |
| 2022-10-25 | 31.33 | $31.75 | 3200 |
| 2022-10-24 | 31.28 | $31.75 | — |
| 2022-10-21 | 31.23 | $31.75 | 21158 |
| 2022-10-20 | 31.18 | $32.99 | 250 |
| 2022-10-19 | 30.99 | $33.00 | 11900 |
| 2022-10-18 | 30.77 | $31.00 | 13258 |
| 2022-10-17 | 30.75 | $30.75 | — |
| 2022-10-14 | 30.75 | $30.75 | 100 |
| 2022-10-13 | 30.75 | $31.00 | 7600 |
| 2022-10-12 | 30.72 | $30.80 | 144 |
| 2022-10-11 | 30.72 | $30.80 | — |
| 2022-10-10 | 30.71 | $30.80 | — |
| 2022-10-07 | 30.70 | $30.80 | 16 |
| 2022-10-06 | 30.69 | $30.80 | — |
| 2022-10-05 | 30.68 | $30.80 | 21 |
| 2022-10-04 | 30.66 | $30.80 | 102400 |
| 2022-10-03 | 30.65 | $30.80 | 16616 |
| 2022-09-30 | 30.63 | $30.75 | 5864 |
| 2022-09-29 | 30.62 | $31.45 | 1234 |
| 2022-09-28 | 30.53 | $30.75 | 25117 |
| 2022-09-27 | 30.51 | $30.41 | 210 |
| 2022-09-26 | 30.52 | $30.91 | 400 |
| 2022-09-23 | 30.48 | $30.95 | 15000 |
| 2022-09-22 | 30.43 | $31.00 | 5000 |
| 2022-09-21 | 30.37 | $31.00 | 5100 |
| 2022-09-20 | 30.30 | $31.05 | — |
| 2022-09-19 | 30.22 | $31.05 | — |
| 2022-09-16 | 30.14 | $31.05 | 20818 |
| 2022-09-15 | 30.04 | $31.25 | 11000 |
| 2022-09-14 | 29.91 | $31.01 | 6770 |
| 2022-09-13 | 29.80 | $31.00 | 41022 |
| 2022-09-12 | 29.67 | $31.00 | 2576 |
| 2022-09-09 | 29.53 | $30.90 | 20532 |
| 2022-09-08 | 29.39 | $30.90 | 68590 |
| 2022-09-07 | 29.23 | $30.30 | 4281 |
| 2022-09-06 | 29.11 | $30.05 | 12228 |
| 2022-09-02 | 29.01 | $29.93 | — |
| 2022-09-01 | 28.92 | $29.93 | 5005 |
| 2022-08-31 | 28.81 | $29.25 | 590 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
36.92
2026-07-17
Close Price
$35.43
Vol: 186400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.15
Average
34.94
Maximum
42.79
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.92 | $35.43 | 186400 |
| 2026-07-16 | 37.09 | $36.49 | 259300 |
| 2026-07-15 | 37.16 | $35.31 | 208600 |
| 2026-07-14 | 37.35 | $35.30 | 203232 |
| 2026-07-13 | 37.55 | $35.48 | 249549 |
| 2026-07-10 | 37.73 | $35.08 | 604505 |
| 2026-07-09 | 37.96 | $37.93 | 210000 |
| 2026-07-08 | 37.91 | $37.18 | 291247 |
| 2026-07-07 | 37.93 | $38.54 | 231800 |
| 2026-07-06 | 37.80 | $38.75 | 260729 |
| 2026-07-02 | 37.63 | $38.98 | 311149 |
| 2026-07-01 | 37.43 | $39.85 | 458846 |
| 2026-06-30 | 37.11 | $38.78 | 274549 |
| 2026-06-29 | 36.88 | $38.78 | 309933 |
| 2026-06-26 | 36.63 | $38.31 | 1.9M |
| 2026-06-25 | 36.42 | $37.62 | 170500 |
| 2026-06-24 | 36.26 | $37.84 | 195200 |
| 2026-06-23 | 36.07 | $37.05 | 356200 |
| 2026-06-22 | 35.94 | $36.02 | 248368 |
| 2026-06-18 | 35.92 | $36.19 | 625741 |
| 2026-06-17 | 35.88 | $35.44 | 319927 |
| 2026-06-16 | 35.90 | $36.09 | 219600 |
| 2026-06-15 | 35.87 | $36.28 | 174110 |
| 2026-06-12 | 35.80 | $36.91 | 145500 |
| 2026-06-11 | 35.67 | $36.79 | 102800 |
| 2026-06-10 | 35.54 | $36.38 | 192025 |
| 2026-06-09 | 35.45 | $36.50 | 253100 |
| 2026-06-08 | 35.34 | $35.72 | 145204 |
| 2026-06-05 | 35.32 | $35.67 | 159514 |
| 2026-06-04 | 35.30 | $35.27 | 239000 |
| 2026-06-03 | 35.33 | $34.31 | 152726 |
| 2026-06-02 | 35.46 | $35.11 | 133621 |
| 2026-06-01 | 35.52 | $34.76 | 171538 |
| 2026-05-29 | 35.62 | $35.45 | 180900 |
| 2026-05-28 | 35.65 | $35.45 | 112247 |
| 2026-05-27 | 35.68 | $35.54 | 118104 |
| 2026-05-26 | 35.71 | $35.78 | 130823 |
| 2026-05-22 | 35.73 | $35.44 | 117500 |
| 2026-05-21 | 35.79 | $35.97 | 190739 |
| 2026-05-20 | 35.82 | $36.02 | 196300 |
| 2026-05-19 | 35.86 | $35.25 | 133434 |
| 2026-05-18 | 35.98 | $35.28 | 167800 |
| 2026-05-15 | 36.11 | $34.48 | 194500 |
| 2026-05-14 | 36.35 | $35.22 | 143000 |
| 2026-05-13 | 36.53 | $35.19 | 149040 |
| 2026-05-12 | 36.73 | $35.95 | 131113 |
| 2026-05-11 | 36.87 | $35.73 | 220300 |
| 2026-05-08 | 37.04 | $37.08 | 137430 |
| 2026-05-07 | 37.09 | $36.86 | 147934 |
| 2026-05-06 | 37.16 | $36.73 | 147900 |
| 2026-05-05 | 37.24 | $36.31 | 229700 |
| 2026-05-04 | 37.36 | $35.84 | 194900 |
| 2026-05-01 | 37.53 | $35.93 | 213500 |
| 2026-04-30 | 37.69 | $35.36 | 282704 |
| 2026-04-29 | 37.91 | $35.48 | 603200 |
| 2026-04-28 | 38.12 | $37.31 | 504300 |
| 2026-04-27 | 38.16 | $38.61 | 206917 |
| 2026-04-24 | 38.05 | $38.23 | 176647 |
| 2026-04-23 | 37.98 | $38.44 | 122004 |
| 2026-04-22 | 37.87 | $38.16 | 177900 |
| 2026-04-21 | 37.79 | $38.11 | 257723 |
| 2026-04-20 | 37.70 | $39.45 | 175900 |
| 2026-04-17 | 37.47 | $39.12 | 509402 |
| 2026-04-16 | 37.25 | $38.42 | 303322 |
| 2026-04-15 | 37.08 | $38.32 | 281100 |
| 2026-04-14 | 36.90 | $38.86 | 341000 |
| 2026-04-13 | 36.66 | $38.16 | 277737 |
| 2026-04-10 | 36.46 | $37.66 | 239300 |
| 2026-04-09 | 36.31 | $37.78 | 303345 |
| 2026-04-08 | 36.12 | $36.65 | 576508 |
| 2026-04-07 | 36.05 | $35.36 | 351700 |
| 2026-04-06 | 36.10 | $36.06 | 328900 |
| 2026-04-02 | 36.08 | $36.68 | 378700 |
| 2026-04-01 | 36.01 | $36.71 | 247000 |
| 2026-03-31 | 35.94 | $36.46 | 779900 |
| 2026-03-30 | 35.90 | $35.84 | 113445 |
| 2026-03-27 | 35.93 | $36.06 | 119100 |
| 2026-03-26 | 35.94 | $36.46 | 153113 |
| 2026-03-25 | 35.92 | $36.87 | 120644 |
| 2026-03-24 | 35.86 | $36.32 | 117310 |
| 2026-03-23 | 35.87 | $36.38 | 195721 |
| 2026-03-20 | 35.87 | $35.51 | 300600 |
| 2026-03-19 | 35.97 | $35.90 | 182461 |
| 2026-03-18 | 36.05 | $34.75 | 280000 |
| 2026-03-17 | 36.26 | $35.08 | 93730 |
| 2026-03-16 | 36.46 | $35.28 | 87200 |
| 2026-03-13 | 36.67 | $34.84 | 203305 |
| 2026-03-12 | 36.93 | $35.06 | 107223 |
| 2026-03-11 | 37.18 | $35.08 | 106961 |
| 2026-03-10 | 37.46 | $36.17 | 231700 |
| 2026-03-09 | 37.65 | $36.08 | 100319 |
| 2026-03-06 | 37.87 | $36.68 | 199646 |
| 2026-03-05 | 38.06 | $37.17 | 152714 |
| 2026-03-04 | 38.21 | $37.92 | 109224 |
| 2026-03-03 | 38.30 | $37.46 | 113507 |
| 2026-03-02 | 38.45 | $37.12 | 125041 |
| 2026-02-27 | 38.65 | $36.47 | 103900 |
| 2026-02-26 | 38.92 | $38.58 | 101606 |
| 2026-02-25 | 38.98 | $38.42 | 104235 |
| 2026-02-24 | 39.06 | $37.15 | 148700 |
| 2026-02-23 | 39.26 | $37.14 | 125300 |
| 2026-02-20 | 39.47 | $39.48 | 64600 |
| 2026-02-19 | 39.46 | $39.06 | 135645 |
| 2026-02-18 | 39.49 | $39.24 | 202244 |
| 2026-02-17 | 39.50 | $39.65 | 221308 |
| 2026-02-13 | 39.46 | $39.19 | 115400 |
| 2026-02-12 | 39.47 | $38.27 | 124347 |
| 2026-02-11 | 39.57 | $38.77 | 118100 |
| 2026-02-10 | 39.62 | $39.63 | 161500 |
| 2026-02-09 | 39.58 | $40.47 | 196700 |
| 2026-02-06 | 39.45 | $40.33 | 142200 |
| 2026-02-05 | 39.34 | $40.05 | 173545 |
| 2026-02-04 | 39.24 | $40.84 | 241300 |
| 2026-02-03 | 39.05 | $40.91 | 278532 |
| 2026-02-02 | 38.85 | $40.56 | 328900 |
| 2026-01-30 | 38.67 | $39.48 | 208800 |
| 2026-01-29 | 38.58 | $38.35 | 333600 |
| 2026-01-28 | 38.59 | $37.65 | 317600 |
| 2026-01-27 | 38.67 | $38.90 | 227548 |
| 2026-01-26 | 38.63 | $37.81 | 246500 |
| 2026-01-23 | 38.70 | $37.77 | 129519 |
| 2026-01-22 | 38.78 | $39.93 | 156200 |
| 2026-01-21 | 38.64 | $39.74 | 160632 |
| 2026-01-20 | 38.52 | $38.16 | 69500 |
| 2026-01-16 | 38.56 | $38.78 | 140053 |
| 2026-01-15 | 38.53 | $39.38 | 95400 |
| 2026-01-14 | 38.45 | $38.68 | 113900 |
| 2026-01-13 | 38.43 | $37.95 | 63712 |
| 2026-01-12 | 38.48 | $38.68 | 52825 |
| 2026-01-09 | 38.46 | $38.93 | 63205 |
| 2026-01-08 | 38.41 | $39.58 | 129332 |
| 2026-01-07 | 38.28 | $38.42 | 68005 |
| 2026-01-06 | 38.25 | $38.65 | 116021 |
| 2026-01-05 | 38.18 | $37.94 | 241900 |
| 2026-01-02 | 38.17 | $37.81 | 120700 |
| 2025-12-31 | 38.15 | $37.64 | 73219 |
| 2025-12-30 | 38.14 | $37.54 | 72806 |
| 2025-12-29 | 38.11 | $38.00 | 60141 |
| 2025-12-26 | 38.02 | $38.36 | 64200 |
| 2025-12-24 | 37.87 | $38.54 | 43703 |
| 2025-12-23 | 37.69 | $38.46 | 112901 |
| 2025-12-22 | 37.49 | $38.76 | 74248 |
| 2025-12-19 | 37.23 | $39.07 | 176005 |
| 2025-12-18 | 36.91 | $39.76 | 185615 |
| 2025-12-17 | 36.48 | $38.82 | 136900 |
| 2025-12-16 | 36.10 | $38.54 | 149708 |
| 2025-12-15 | 35.71 | $38.47 | 181700 |
| 2025-12-12 | 35.29 | $37.79 | 127620 |
| 2025-12-11 | 34.92 | $37.83 | 194626 |
| 2025-12-10 | 34.51 | $37.71 | 233900 |
| 2025-12-09 | 34.09 | $36.44 | 193223 |
| 2025-12-08 | 33.77 | $35.62 | 153430 |
| 2025-12-05 | 33.52 | $35.78 | 173226 |
| 2025-12-04 | 33.24 | $35.08 | 185148 |
| 2025-12-03 | 33.02 | $34.65 | 120617 |
| 2025-12-02 | 32.83 | $33.78 | 116620 |
| 2025-12-01 | 32.72 | $33.88 | 175844 |
| 2025-11-28 | 32.61 | $33.43 | 32800 |
| 2025-11-26 | 32.54 | $33.91 | 67505 |
| 2025-11-25 | 32.42 | $34.47 | 102016 |
| 2025-11-24 | 32.24 | $33.10 | 134486 |
| 2025-11-21 | 32.23 | $33.15 | 124434 |
| 2025-11-20 | 32.25 | $31.40 | 113300 |
| 2025-11-19 | 32.47 | $31.16 | 94500 |
| 2025-11-18 | 32.76 | $30.81 | 343600 |
| 2025-11-17 | 33.12 | $30.16 | 162800 |
| 2025-11-14 | 33.59 | $32.52 | 123000 |
| 2025-11-13 | 33.87 | $32.05 | 134025 |
| 2025-11-12 | 34.21 | $32.10 | 129400 |
| 2025-11-11 | 34.59 | $32.44 | 127409 |
| 2025-11-10 | 34.98 | $32.25 | 116600 |
| 2025-11-07 | 35.43 | $32.67 | 181400 |
| 2025-11-06 | 35.87 | $33.46 | 92300 |
| 2025-11-05 | 36.26 | $33.94 | 202500 |
| 2025-11-04 | 36.65 | $33.17 | 359100 |
| 2025-11-03 | 37.14 | $33.45 | 244600 |
| 2025-10-31 | 37.63 | $34.04 | 293500 |
| 2025-10-30 | 38.10 | $33.52 | 543100 |
| 2025-10-29 | 38.64 | $33.49 | 351400 |
| 2025-10-28 | 39.21 | $33.51 | 822401 |
| 2025-10-27 | 39.80 | $40.15 | 76221 |
| 2025-10-24 | 39.76 | $40.44 | 54708 |
| 2025-10-23 | 39.69 | $39.63 | 100400 |
| 2025-10-22 | 39.70 | $39.90 | 81342 |
| 2025-10-21 | 39.68 | $39.50 | 92900 |
| 2025-10-20 | 39.69 | $39.49 | 101818 |
| 2025-10-17 | 39.71 | $38.47 | 97400 |
| 2025-10-16 | 39.83 | $37.75 | 118038 |
| 2025-10-15 | 40.03 | $40.80 | 69129 |
| 2025-10-14 | 39.92 | $41.40 | 78323 |
| 2025-10-13 | 39.74 | $39.84 | 68900 |
| 2025-10-10 | 39.70 | $39.50 | 229725 |
| 2025-10-09 | 39.67 | $40.52 | 165200 |
| 2025-10-08 | 39.55 | $40.58 | 115815 |
| 2025-10-07 | 39.40 | $40.17 | 156434 |
| 2025-10-06 | 39.28 | $40.63 | 128622 |
| 2025-10-03 | 39.11 | $39.37 | 75500 |
| 2025-10-02 | 39.05 | $38.86 | 57500 |
| 2025-10-01 | 39.05 | $38.86 | 95232 |
| 2025-09-30 | 39.04 | $38.79 | 133600 |
| 2025-09-29 | 39.03 | $39.86 | 148200 |
| 2025-09-26 | 38.92 | $39.99 | 82500 |
| 2025-09-25 | 38.78 | $39.71 | 83402 |
| 2025-09-24 | 38.66 | $39.65 | 135600 |
| 2025-09-23 | 38.54 | $39.54 | 217600 |
| 2025-09-22 | 38.42 | $39.29 | 172905 |
| 2025-09-19 | 38.31 | $39.67 | 675807 |
| 2025-09-18 | 38.15 | $39.47 | 165809 |
| 2025-09-17 | 38.00 | $37.92 | 120525 |
| 2025-09-16 | 37.98 | $37.18 | 78400 |
| 2025-09-15 | 38.04 | $37.65 | 120005 |
| 2025-09-12 | 38.05 | $37.78 | 68510 |
| 2025-09-11 | 38.03 | $38.49 | 95731 |
| 2025-09-10 | 37.94 | $37.67 | 176905 |
| 2025-09-09 | 37.92 | $38.43 | 89026 |
| 2025-09-08 | 37.81 | $38.60 | 89039 |
| 2025-09-05 | 37.67 | $38.42 | 103000 |
| 2025-09-04 | 37.53 | $38.64 | 73227 |
| 2025-09-03 | 37.35 | $38.42 | 135600 |
| 2025-09-02 | 37.17 | $38.48 | 219100 |
| 2025-08-29 | 36.97 | $38.01 | 127000 |
| 2025-08-28 | 36.80 | $38.02 | 146003 |
| 2025-08-27 | 36.61 | $37.94 | 575602 |
| 2025-08-26 | 36.43 | $37.50 | 738324 |
| 2025-08-25 | 36.28 | $37.49 | 140800 |
| 2025-08-22 | 36.13 | $37.50 | 157600 |
| 2025-08-21 | 36.00 | $36.51 | 45526 |
| 2025-08-20 | 35.96 | $36.56 | 73500 |
| 2025-08-19 | 35.94 | $36.44 | 63533 |
| 2025-08-18 | 35.95 | $36.70 | 92500 |
| 2025-08-15 | 35.94 | $36.40 | 149800 |
| 2025-08-14 | 35.98 | $36.31 | 119400 |
| 2025-08-13 | 36.03 | $36.88 | 209000 |
| 2025-08-12 | 36.04 | $35.97 | 175700 |
| 2025-08-11 | 36.14 | $35.31 | 48625 |
| 2025-08-08 | 36.31 | $34.98 | 68346 |
| 2025-08-07 | 36.53 | $34.35 | 48200 |
| 2025-08-06 | 36.83 | $34.89 | 69823 |
| 2025-08-05 | 37.09 | $34.91 | 82200 |
| 2025-08-04 | 37.36 | $34.64 | 88800 |
| 2025-08-01 | 37.66 | $34.84 | 115003 |
| 2025-07-31 | 37.96 | $35.55 | 100200 |
| 2025-07-30 | 38.20 | $35.93 | 247100 |
| 2025-07-29 | 38.41 | $35.98 | 192200 |
| 2025-07-28 | 38.61 | $39.25 | 97500 |
| 2025-07-25 | 38.47 | $38.84 | 111013 |
| 2025-07-24 | 38.35 | $38.85 | 108100 |
| 2025-07-23 | 38.21 | $39.63 | 166400 |
| 2025-07-22 | 37.96 | $39.67 | 109018 |
| 2025-07-21 | 37.69 | $39.39 | 92500 |
| 2025-07-18 | 37.41 | $39.14 | 86932 |
| 2025-07-17 | 37.13 | $38.73 | 101700 |
| 2025-07-16 | 36.86 | $37.89 | 110334 |
| 2025-07-15 | 36.65 | $37.65 | 117305 |
| 2025-07-14 | 36.44 | $38.21 | 199000 |
| 2025-07-11 | 36.17 | $37.43 | 108223 |
| 2025-07-10 | 35.95 | $37.56 | 97211 |
| 2025-07-09 | 35.71 | $37.84 | 150309 |
| 2025-07-08 | 35.43 | $37.79 | 135648 |
| 2025-07-07 | 35.15 | $37.01 | 123104 |
| 2025-07-03 | 34.92 | $37.69 | 84800 |
| 2025-07-02 | 34.62 | $36.93 | 148003 |
| 2025-07-01 | 34.38 | $36.70 | 223133 |
| 2025-06-30 | 34.15 | $34.75 | 208800 |
| 2025-06-27 | 34.12 | $34.53 | 1.9M |
| 2025-06-26 | 34.11 | $34.55 | 91800 |
| 2025-06-25 | 34.11 | $33.70 | 65600 |
| 2025-06-24 | 34.21 | $34.21 | 99800 |
| 2025-06-23 | 34.26 | $33.91 | 144700 |
| 2025-06-20 | 34.35 | $33.34 | 136900 |
| 2025-06-18 | 34.50 | $33.33 | 145400 |
| 2025-06-17 | 34.68 | $33.30 | 112900 |
| 2025-06-16 | 34.87 | $33.14 | 65600 |
| 2025-06-13 | 35.10 | $33.37 | 67100 |
| 2025-06-12 | 35.32 | $34.60 | 53700 |
| 2025-06-11 | 35.44 | $34.86 | 41900 |
| 2025-06-10 | 35.54 | $35.67 | 39800 |
| 2025-06-09 | 35.57 | $34.99 | 43700 |
| 2025-06-06 | 35.66 | $34.89 | 89800 |
| 2025-06-05 | 35.78 | $34.55 | 57300 |
| 2025-06-04 | 35.93 | $34.89 | 112000 |
| 2025-06-03 | 36.06 | $35.01 | 115033 |
| 2025-06-02 | 36.17 | $35.25 | 66948 |
| 2025-05-30 | 36.27 | $35.83 | 76939 |
| 2025-05-29 | 36.31 | $36.12 | 53801 |
| 2025-05-28 | 36.31 | $36.05 | 42700 |
| 2025-05-27 | 36.32 | $36.51 | 51800 |
| 2025-05-23 | 36.28 | $35.39 | 70700 |
| 2025-05-22 | 36.35 | $35.60 | 91919 |
| 2025-05-21 | 36.40 | $36.11 | 50000 |
| 2025-05-20 | 36.40 | $37.02 | 90512 |
| 2025-05-19 | 36.31 | $37.00 | 109600 |
| 2025-05-16 | 36.20 | $36.86 | 69743 |
| 2025-05-15 | 36.08 | $36.75 | 73602 |
| 2025-05-14 | 35.97 | $36.83 | 115238 |
| 2025-05-13 | 35.83 | $36.83 | 128327 |
| 2025-05-12 | 35.68 | $36.86 | 102206 |
| 2025-05-09 | 35.50 | $36.39 | 60843 |
| 2025-05-08 | 35.35 | $36.22 | 143400 |
| 2025-05-07 | 35.21 | $35.36 | 52800 |
| 2025-05-06 | 35.14 | $36.16 | 147725 |
| 2025-05-05 | 34.98 | $35.50 | 97100 |
| 2025-05-02 | 34.87 | $35.82 | 127700 |
| 2025-05-01 | 34.73 | $35.05 | 85100 |
| 2025-04-30 | 34.67 | $34.99 | 88500 |
| 2025-04-29 | 34.61 | $35.32 | 98800 |
| 2025-04-28 | 34.54 | $36.04 | 68700 |
| 2025-04-25 | 34.40 | $36.05 | 51500 |
| 2025-04-24 | 34.27 | $35.67 | 65500 |
| 2025-04-23 | 34.19 | $35.62 | 86900 |
| 2025-04-22 | 34.13 | $34.76 | 98700 |
| 2025-04-21 | 34.16 | $33.54 | 64700 |
| 2025-04-17 | 34.34 | $33.97 | 129100 |
| 2025-04-16 | 34.49 | $33.72 | 78100 |
| 2025-04-15 | 34.69 | $34.08 | 102700 |
| 2025-04-14 | 34.88 | $33.27 | 187800 |
| 2025-04-11 | 35.16 | $32.56 | 50200 |
| 2025-04-10 | 35.55 | $32.53 | 111700 |
| 2025-04-09 | 35.96 | $34.50 | 108300 |
| 2025-04-08 | 36.21 | $33.06 | 93400 |
| 2025-04-07 | 36.61 | $33.25 | 176000 |
| 2025-04-04 | 37.01 | $33.72 | 62300 |
| 2025-04-03 | 37.40 | $34.88 | 100400 |
| 2025-04-02 | 37.69 | $36.49 | 68800 |
| 2025-04-01 | 37.84 | $35.98 | 153400 |
| 2025-03-31 | 38.06 | $36.15 | 1.6M |
| 2025-03-28 | 38.28 | $37.75 | 26200 |
| 2025-03-27 | 38.35 | $38.50 | 79300 |
| 2025-03-26 | 38.37 | $38.35 | 20000 |
| 2025-03-25 | 38.40 | $38.42 | 36900 |
| 2025-03-24 | 38.44 | $38.42 | 18600 |
| 2025-03-21 | 38.48 | $38.08 | 76300 |
| 2025-03-20 | 38.58 | $38.03 | 24200 |
| 2025-03-19 | 38.70 | $38.16 | 31800 |
| 2025-03-18 | 38.82 | $38.07 | 16500 |
| 2025-03-17 | 38.97 | $38.81 | 44000 |
| 2025-03-14 | 39.07 | $38.68 | 26400 |
| 2025-03-13 | 39.20 | $38.29 | 49500 |
| 2025-03-12 | 39.40 | $37.94 | 135200 |
| 2025-03-11 | 39.65 | $37.94 | 41400 |
| 2025-03-10 | 39.93 | $37.26 | 32900 |
| 2025-03-07 | 40.29 | $39.15 | 53400 |
| 2025-03-06 | 40.49 | $38.79 | 43700 |
| 2025-03-05 | 40.74 | $38.93 | 36000 |
| 2025-03-04 | 40.99 | $39.30 | 53700 |
| 2025-03-03 | 41.21 | $39.95 | 49900 |
| 2025-02-28 | 41.38 | $39.78 | 158600 |
| 2025-02-27 | 41.57 | $40.25 | 26500 |
| 2025-02-26 | 41.72 | $39.96 | 29800 |
| 2025-02-25 | 41.89 | $40.25 | 41300 |
| 2025-02-24 | 42.05 | $40.84 | 89200 |
| 2025-02-21 | 42.15 | $41.33 | 50300 |
| 2025-02-20 | 42.21 | $41.50 | 31700 |
| 2025-02-19 | 42.24 | $41.94 | 26300 |
| 2025-02-18 | 42.22 | $42.02 | 62300 |
| 2025-02-14 | 42.18 | $43.03 | 47900 |
| 2025-02-13 | 42.02 | $43.00 | 62400 |
| 2025-02-12 | 41.85 | $43.97 | 151035 |
| 2025-02-11 | 41.56 | $43.22 | 58300 |
| 2025-02-10 | 41.32 | $42.29 | 62391 |
| 2025-02-07 | 41.13 | $41.91 | 39104 |
| 2025-02-06 | 40.97 | $42.33 | 59725 |
| 2025-02-05 | 40.74 | $42.64 | 226204 |
| 2025-02-04 | 40.47 | $40.99 | 132691 |
| 2025-02-03 | 40.35 | $41.00 | 113277 |
| 2025-01-31 | 40.22 | $42.20 | 124076 |
| 2025-01-30 | 39.97 | $40.82 | 54009 |
| 2025-01-29 | 39.84 | $40.63 | 66602 |
| 2025-01-28 | 39.73 | $40.87 | 13186 |
| 2025-01-27 | 39.59 | $41.30 | 20015 |
| 2025-01-24 | 39.41 | $41.09 | 29924 |
| 2025-01-23 | 39.23 | $41.12 | 57560 |
| 2025-01-22 | 39.05 | $40.09 | 17571 |
| 2025-01-21 | 38.96 | $40.30 | 46298 |
| 2025-01-17 | 38.83 | $39.49 | 23650 |
| 2025-01-16 | 38.79 | $39.00 | 24515 |
| 2025-01-15 | 38.79 | $38.71 | 38287 |
| 2025-01-14 | 38.84 | $38.67 | 34685 |
| 2025-01-13 | 38.92 | $36.95 | 25904 |
| 2025-01-10 | 39.20 | $37.12 | 19693 |
| 2025-01-08 | 39.48 | $37.75 | 24051 |
| 2025-01-07 | 39.72 | $38.60 | 34060 |
| 2025-01-06 | 39.88 | $39.37 | 27296 |
| 2025-01-03 | 39.98 | $39.29 | 16992 |
| 2025-01-02 | 40.08 | $39.86 | 85959 |
| 2024-12-31 | 40.12 | $40.05 | 20761 |
| 2024-12-30 | 40.13 | $39.91 | 24406 |
| 2024-12-27 | 40.14 | $39.70 | 30430 |
| 2024-12-26 | 40.18 | $40.01 | 46530 |
| 2024-12-24 | 40.17 | $40.02 | 17900 |
| 2024-12-23 | 40.16 | $39.07 | 32894 |
| 2024-12-20 | 40.23 | $40.03 | 90520 |
| 2024-12-19 | 40.19 | $37.95 | 36349 |
| 2024-12-18 | 40.35 | $38.29 | 62253 |
| 2024-12-17 | 40.47 | $39.87 | 49689 |
| 2024-12-16 | 40.42 | $39.89 | 65090 |
| 2024-12-13 | 40.35 | $42.85 | 89956 |
| 2024-12-12 | 39.96 | $43.48 | 43089 |
| 2024-12-11 | 39.49 | $42.95 | 138924 |
| 2024-12-10 | 39.03 | $42.90 | 89668 |
| 2024-12-09 | 38.54 | $40.90 | 52270 |
| 2024-12-06 | 38.23 | $40.52 | 49610 |
| 2024-12-05 | 37.93 | $40.12 | 640787 |
| 2024-12-04 | 37.65 | $38.51 | 80453 |
| 2024-12-03 | 37.49 | $37.92 | 66446 |
| 2024-12-02 | 37.38 | $38.24 | 102019 |
| 2024-11-29 | 37.23 | $38.58 | 26405 |
| 2024-11-27 | 37.03 | $38.52 | 28491 |
| 2024-11-26 | 36.84 | $38.70 | 96679 |
| 2024-11-25 | 36.63 | $38.10 | 70732 |
| 2024-11-22 | 36.49 | $37.91 | 65607 |
| 2024-11-21 | 36.37 | $37.00 | 78480 |
| 2024-11-20 | 36.37 | $37.09 | 85949 |
| 2024-11-19 | 36.37 | $36.19 | 73097 |
| 2024-11-18 | 36.47 | $36.39 | 27363 |
| 2024-11-15 | 36.58 | $36.27 | 37414 |
| 2024-11-14 | 36.72 | $36.25 | 27200 |
| 2024-11-13 | 36.89 | $36.20 | 20900 |
| 2024-11-12 | 37.08 | $36.35 | 46824 |
| 2024-11-11 | 37.28 | $36.79 | 48907 |
| 2024-11-08 | 37.45 | $36.84 | 150500 |
| 2024-11-07 | 37.64 | $35.40 | 313696 |
| 2024-11-06 | 38.00 | $34.97 | 67392 |
| 2024-11-05 | 38.42 | $34.65 | 58122 |
| 2024-11-04 | 38.90 | $34.54 | 34976 |
| 2024-11-01 | 39.42 | $35.70 | 30735 |
| 2024-10-31 | 39.86 | $36.58 | 23394 |
| 2024-10-30 | 40.24 | $37.10 | 70307 |
| 2024-10-29 | 40.60 | $39.95 | 15150 |
| 2024-10-28 | 40.70 | $40.18 | 36158 |
| 2024-10-25 | 40.78 | $40.28 | 15335 |
| 2024-10-24 | 40.87 | $40.61 | 17646 |
| 2024-10-23 | 40.94 | $40.62 | 14536 |
| 2024-10-22 | 41.01 | $40.60 | 42119 |
| 2024-10-21 | 41.10 | $40.49 | 18571 |
| 2024-10-18 | 41.21 | $40.70 | 19029 |
| 2024-10-17 | 41.30 | $40.97 | 28501 |
| 2024-10-16 | 41.38 | $40.98 | 32192 |
| 2024-10-15 | 41.47 | $40.91 | 15324 |
| 2024-10-14 | 41.57 | $40.86 | 14948 |
| 2024-10-11 | 41.69 | $40.80 | 20060 |
| 2024-10-10 | 41.82 | $40.74 | 24141 |
| 2024-10-09 | 41.96 | $40.77 | 25786 |
| 2024-10-08 | 42.11 | $40.61 | 20517 |
| 2024-10-07 | 42.29 | $41.07 | 54170 |
| 2024-10-04 | 42.43 | $41.58 | 29738 |
| 2024-10-03 | 42.53 | $41.82 | 11653 |
| 2024-10-02 | 42.61 | $42.26 | 12640 |
| 2024-10-01 | 42.65 | $42.45 | 14004 |
| 2024-09-30 | 42.67 | $42.60 | 12652 |
| 2024-09-27 | 42.68 | $42.56 | 16589 |
| 2024-09-26 | 42.69 | $42.70 | 8268 |
| 2024-09-25 | 42.70 | $42.61 | 16519 |
| 2024-09-24 | 42.71 | $42.70 | 100978 |
| 2024-09-23 | 42.71 | $42.75 | 86482 |
| 2024-09-20 | 42.71 | $42.80 | 692687 |
| 2024-09-19 | 42.70 | $42.75 | 133602 |
| 2024-09-18 | 42.70 | $42.60 | 146596 |
| 2024-09-17 | 42.71 | $42.62 | 62028 |
| 2024-09-16 | 42.73 | $42.60 | 61377 |
| 2024-09-13 | 42.75 | $42.61 | 28334 |
| 2024-09-12 | 42.76 | $42.66 | 31333 |
| 2024-09-11 | 42.78 | $42.71 | 37330 |
| 2024-09-10 | 42.79 | $42.82 | 77444 |
| 2024-09-09 | 42.78 | $42.80 | 69223 |
| 2024-09-06 | 42.77 | $42.60 | 11418 |
| 2024-09-05 | 42.78 | $42.78 | 13948 |
| 2024-09-04 | 42.76 | $42.80 | 13965 |
| 2024-09-03 | 42.74 | $42.78 | 13229 |
| 2024-08-30 | 42.71 | $42.74 | 34447 |
| 2024-08-29 | 42.68 | $42.80 | 7293 |
| 2024-08-28 | 42.63 | $42.70 | 50879 |
| 2024-08-27 | 42.60 | $42.71 | 4785 |
| 2024-08-26 | 42.54 | $42.85 | 4832 |
| 2024-08-23 | 42.45 | $42.89 | 16152 |
| 2024-08-22 | 42.34 | $42.86 | 15048 |
| 2024-08-21 | 42.19 | $42.86 | 16249 |
| 2024-08-20 | 42.02 | $42.85 | 10202 |
| 2024-08-19 | 41.82 | $43.14 | 10223 |
| 2024-08-16 | 41.57 | $42.88 | 3610 |
| 2024-08-15 | 41.31 | $42.75 | 3519 |
| 2024-08-14 | 41.04 | $42.84 | 27107 |
| 2024-08-13 | 40.73 | $42.35 | 21227 |
| 2024-08-12 | 40.44 | $41.99 | 7059 |
| 2024-08-09 | 40.16 | $42.02 | 10410 |
| 2024-08-08 | 39.84 | $42.00 | 17517 |
| 2024-08-07 | 39.50 | $41.37 | 3989 |
| 2024-08-06 | 39.18 | $41.38 | 12304 |
| 2024-08-05 | 38.82 | $41.48 | 7598 |
| 2024-08-02 | 38.42 | $41.40 | 6793 |
| 2024-08-01 | 37.99 | $41.60 | 14584 |
| 2024-07-31 | 37.50 | $41.80 | 31277 |
| 2024-07-30 | 36.96 | $39.99 | 8686 |
| 2024-07-29 | 36.56 | $37.88 | 4077 |
| 2024-07-26 | 36.35 | $37.50 | 5329 |
| 2024-07-25 | 36.15 | $37.00 | 2728 |
| 2024-07-24 | 35.99 | $37.00 | 10720 |
| 2024-07-23 | 35.81 | $37.08 | 3321 |
| 2024-07-22 | 35.61 | $37.00 | 4393 |
| 2024-07-19 | 35.41 | $37.00 | 3404 |
| 2024-07-18 | 35.19 | $37.02 | 8685 |
| 2024-07-17 | 34.95 | $37.00 | 11975 |
| 2024-07-16 | 34.71 | $36.96 | 7333 |
| 2024-07-15 | 34.45 | $36.00 | 13330 |
| 2024-07-12 | 34.28 | $36.00 | 11163 |
| 2024-07-11 | 34.10 | $34.99 | 17885 |
| 2024-07-10 | 34.02 | $33.95 | — |
| 2024-07-09 | 34.03 | $33.95 | 2574 |
| 2024-07-08 | 34.04 | $34.00 | 692 |
| 2024-07-05 | 34.04 | $34.00 | 1321 |
| 2024-07-03 | 34.05 | $33.51 | 21 |
| 2024-07-01 | 34.11 | $33.90 | 59787 |
| 2024-06-28 | 34.12 | $34.70 | 9755 |
| 2024-06-27 | 34.06 | $34.00 | 17148 |
| 2024-06-26 | 34.06 | $33.99 | 15609 |
| 2024-06-25 | 34.06 | $33.97 | 4320 |
| 2024-06-24 | 34.06 | $33.85 | 2909 |
| 2024-06-21 | 34.07 | $34.00 | 7569 |
| 2024-06-20 | 34.07 | $34.00 | 4396 |
| 2024-06-18 | 34.06 | $34.25 | 1000 |
| 2024-06-17 | 34.02 | $34.24 | 309 |
| 2024-06-14 | 33.99 | $34.24 | 422 |
| 2024-06-13 | 33.95 | $34.25 | 11102 |
| 2024-06-12 | 33.91 | $34.25 | 489 |
| 2024-06-10 | 33.87 | $34.25 | 6010 |
| 2024-06-07 | 33.82 | $34.00 | 1747 |
| 2024-06-06 | 33.81 | $34.00 | 435 |
| 2024-06-05 | 33.79 | $34.00 | 4822 |
| 2024-06-04 | 33.78 | $34.00 | 1277 |
| 2024-06-03 | 33.76 | $33.93 | 5876 |
| 2024-05-31 | 33.76 | $33.75 | 7558 |
| 2024-05-29 | 33.78 | $33.75 | 1018 |
| 2024-05-28 | 33.80 | $34.00 | 857 |
| 2024-05-24 | 33.81 | $33.75 | 2622 |
| 2024-05-23 | 33.84 | $33.60 | 879 |
| 2024-05-22 | 33.89 | $33.50 | 8443 |
| 2024-05-21 | 33.96 | $33.50 | 53641 |
| 2024-05-20 | 34.03 | $33.50 | 11091 |
| 2024-05-17 | 34.11 | $33.50 | 8725 |
| 2024-05-16 | 34.19 | $33.70 | 7876 |
| 2024-05-15 | 34.27 | $33.70 | 6059 |
| 2024-05-14 | 34.35 | $33.75 | 2969 |
| 2024-05-13 | 34.44 | $34.00 | 632 |
| 2024-05-10 | 34.51 | $34.00 | 2718 |
| 2024-05-09 | 34.59 | $34.15 | 1782 |
| 2024-05-08 | 34.66 | $34.20 | 7508 |
| 2024-05-07 | 34.74 | $34.20 | 7332 |
| 2024-05-06 | 34.82 | $34.50 | 5400 |
| 2024-05-03 | 34.88 | $34.50 | 2354 |
| 2024-05-02 | 34.94 | $34.50 | 1013 |
| 2024-05-01 | 35.01 | $34.50 | 2099 |
| 2024-04-30 | 35.09 | $35.00 | 2300 |
| 2024-04-25 | 35.12 | $35.00 | 657 |
| 2024-04-23 | 35.15 | $34.50 | 3900 |
| 2024-04-22 | 35.24 | $34.50 | 3100 |
| 2024-04-17 | 35.33 | $34.59 | 10112 |
| 2024-04-16 | 35.42 | $34.74 | 2913 |
| 2024-04-15 | 35.50 | $34.99 | 1858 |
| 2024-04-12 | 35.55 | $35.19 | 800 |
| 2024-04-11 | 35.57 | $35.20 | 10972 |
| 2024-04-10 | 35.60 | $35.40 | 6700 |
| 2024-04-09 | 35.61 | $35.69 | 1240 |
| 2024-04-08 | 35.58 | $35.69 | 2420 |
| 2024-04-05 | 35.55 | $35.70 | 5332 |
| 2024-04-04 | 35.51 | $35.69 | 1131 |
| 2024-04-02 | 35.48 | $35.75 | 1899 |
| 2024-04-01 | 35.44 | $35.50 | 5199 |
| 2024-03-28 | 35.42 | $35.75 | 4171 |
| 2024-03-21 | 35.37 | $35.75 | 6200 |
| 2024-03-20 | 35.32 | $35.70 | 4598 |
| 2024-03-15 | 35.26 | $35.50 | 2077 |
| 2024-03-14 | 35.23 | $35.50 | 2576 |
| 2024-03-11 | 35.18 | $35.70 | 12049 |
| 2024-03-08 | 35.12 | $35.75 | 2500 |
| 2024-03-07 | 35.05 | $35.90 | 5152 |
| 2024-03-06 | 34.95 | $35.00 | 1605 |
| 2024-03-05 | 34.95 | $35.00 | 1500 |
| 2024-03-04 | 34.94 | $34.99 | 7528 |
| 2024-02-29 | 34.94 | $34.80 | 7691 |
| 2024-02-27 | 34.97 | $34.80 | 250 |
| 2024-02-26 | 35.00 | $34.80 | 15546 |
| 2024-02-23 | 35.04 | $34.89 | 16762 |
| 2024-02-22 | 35.07 | $35.00 | — |
| 2024-02-21 | 35.10 | $35.00 | 3350 |
| 2024-02-20 | 35.13 | $35.50 | 6568 |
| 2024-02-16 | 35.11 | $35.45 | 27441 |
| 2024-02-15 | 35.10 | $35.30 | 3155 |
| 2024-02-14 | 35.10 | $34.50 | 8612 |
| 2024-02-13 | 35.18 | $34.50 | 502 |
| 2024-02-12 | 35.26 | $34.90 | 2147 |
| 2024-02-09 | 35.30 | $34.75 | 125 |
| 2024-02-08 | 35.36 | $34.75 | 2489 |
| 2024-02-07 | 35.40 | $34.75 | 5903 |
| 2024-02-06 | 35.45 | $34.90 | 9848 |
| 2024-02-05 | 35.47 | $35.00 | 8726 |
| 2024-02-02 | 35.48 | $35.25 | 1479 |
| 2024-02-01 | 35.46 | $35.25 | 25899 |
| 2024-01-31 | 35.44 | $36.00 | 1852 |
| 2024-01-30 | 35.33 | $36.00 | 8918 |
| 2024-01-29 | 35.22 | $36.00 | 6751 |
| 2024-01-26 | 35.09 | $36.00 | 182858 |
| 2024-01-25 | 34.96 | $36.05 | 28413 |
| 2024-01-24 | 34.81 | $36.00 | 4404 |
| 2024-01-23 | 34.65 | $35.60 | 36857 |
| 2024-01-22 | 34.53 | $35.40 | 9192 |
| 2024-01-19 | 34.42 | $35.25 | 17664 |
| 2024-01-18 | 34.31 | $35.25 | 761 |
| 2024-01-17 | 34.20 | $35.35 | 18229 |
| 2024-01-16 | 34.07 | $35.30 | 222370 |
| 2024-01-12 | 33.95 | $33.75 | 17366 |
| 2024-01-11 | 33.96 | $33.90 | — |
| 2024-01-10 | 33.96 | $33.90 | 12497 |
| 2024-01-09 | 33.94 | $34.00 | 4825 |
| 2024-01-08 | 33.92 | $34.00 | — |
| 2024-01-05 | 33.88 | $34.00 | — |
| 2024-01-04 | 33.84 | $34.00 | 577 |
| 2024-01-03 | 33.79 | $34.00 | — |
| 2024-01-02 | 33.73 | $34.00 | — |
| 2023-12-29 | 33.67 | $34.00 | — |
| 2023-12-28 | 33.60 | $34.00 | — |
| 2023-12-27 | 33.52 | $34.00 | 9767 |
| 2023-12-26 | 33.43 | $33.95 | 21407 |
| 2023-12-22 | 33.34 | $33.84 | 23700 |
| 2023-12-21 | 33.26 | $33.99 | — |
| 2023-12-20 | 33.14 | $33.99 | 100 |
| 2023-12-19 | 33.02 | $33.75 | 8201 |
| 2023-12-18 | 32.91 | $33.99 | 9441 |
| 2023-12-15 | 32.76 | $34.00 | — |
| 2023-12-14 | 32.61 | $34.00 | 13215 |
| 2023-12-13 | 32.45 | $33.00 | 1808 |
| 2023-12-12 | 32.37 | $32.50 | — |
| 2023-12-11 | 32.34 | $32.50 | 10500 |
| 2023-12-08 | 32.29 | $32.50 | — |
| 2023-12-07 | 32.23 | $32.50 | 142 |
| 2023-12-06 | 32.17 | $32.50 | 936 |
| 2023-12-05 | 32.09 | $32.50 | — |
| 2023-12-04 | 32.00 | $32.50 | 1244 |
| 2023-12-01 | 31.91 | $32.50 | 5474 |
| 2023-11-30 | 31.80 | $32.50 | — |
| 2023-11-29 | 31.67 | $32.50 | — |
| 2023-11-28 | 31.54 | $32.50 | — |
| 2023-11-27 | 31.39 | $32.50 | 300 |
| 2023-11-24 | 31.23 | $31.60 | — |
| 2023-11-22 | 31.14 | $31.60 | 8167 |
| 2023-11-21 | 31.04 | $32.00 | 971 |
| 2023-11-20 | 30.89 | $31.49 | 1117 |
| 2023-11-17 | 30.78 | $31.99 | — |
| 2023-11-16 | 30.60 | $31.99 | 3100 |
| 2023-11-15 | 30.42 | $32.00 | — |
| 2023-11-14 | 30.22 | $32.00 | 3558 |
| 2023-11-13 | 30.01 | $30.30 | 9600 |
| 2023-11-10 | 29.96 | $30.30 | 1390 |
| 2023-11-09 | 29.90 | $30.30 | 6000 |
| 2023-11-08 | 29.84 | $30.30 | 6563 |
| 2023-11-07 | 29.77 | $30.49 | 3349 |
| 2023-11-06 | 29.68 | $30.30 | 11870 |
| 2023-11-03 | 29.60 | $30.35 | 273 |
| 2023-11-02 | 29.50 | $30.00 | 19595 |
| 2023-11-01 | 29.44 | $29.90 | 100 |
| 2023-10-31 | 29.38 | $29.70 | 2377 |
| 2023-10-30 | 29.34 | $29.75 | 16131 |
| 2023-10-27 | 29.29 | $29.35 | — |
| 2023-10-26 | 29.27 | $29.25 | 300 |
| 2023-10-25 | 29.27 | $29.35 | 900 |
| 2023-10-24 | 29.25 | $29.34 | — |
| 2023-10-23 | 29.24 | $29.34 | 1100 |
| 2023-10-20 | 29.22 | $29.40 | 2995 |
| 2023-10-19 | 29.20 | $29.35 | 640 |
| 2023-10-18 | 29.18 | $29.40 | — |
| 2023-10-17 | 29.16 | $29.40 | 16589 |
| 2023-10-16 | 29.14 | $29.25 | 7285 |
| 2023-10-13 | 29.14 | $29.25 | 3191 |
| 2023-10-12 | 29.14 | $29.25 | 6100 |
| 2023-10-11 | 29.13 | $29.17 | — |
| 2023-10-10 | 29.14 | $29.18 | 1432 |
| 2023-10-09 | 29.16 | $29.00 | 2940 |
| 2023-10-06 | 29.19 | $28.99 | — |
| 2023-10-05 | 29.22 | $28.99 | 5454 |
| 2023-10-04 | 29.26 | $28.99 | 950 |
| 2023-10-03 | 29.31 | $28.96 | 300 |
| 2023-10-02 | 29.36 | $29.20 | — |
| 2023-09-29 | 29.39 | $29.20 | 2900 |
| 2023-09-28 | 29.42 | $29.05 | 1400 |
| 2023-09-27 | 29.47 | $29.00 | — |
| 2023-09-26 | 29.53 | $29.00 | 41340 |
| 2023-09-25 | 29.58 | $29.30 | 24315 |
| 2023-09-22 | 29.61 | $29.45 | — |
| 2023-09-21 | 29.63 | $29.45 | 5491 |
| 2023-09-20 | 29.64 | $29.50 | 6450 |
| 2023-09-19 | 29.65 | $29.65 | — |
| 2023-09-18 | 29.65 | $29.65 | — |
| 2023-09-15 | 29.64 | $29.65 | 5450 |
| 2023-09-14 | 29.64 | $29.50 | 7255 |
| 2023-09-13 | 29.64 | $29.65 | 3500 |
| 2023-09-12 | 29.63 | $29.75 | 18200 |
| 2023-09-11 | 29.62 | $29.75 | — |
| 2023-09-08 | 29.60 | $29.75 | 22600 |
| 2023-09-07 | 29.57 | $29.75 | — |
| 2023-09-06 | 29.55 | $29.75 | — |
| 2023-09-05 | 29.52 | $29.75 | 9363 |
| 2023-09-01 | 29.50 | $30.00 | 19800 |
| 2023-08-31 | 29.44 | $29.45 | — |
| 2023-08-30 | 29.44 | $29.45 | 1310 |
| 2023-08-29 | 29.43 | $29.45 | 100 |
| 2023-08-28 | 29.42 | $29.45 | — |
| 2023-08-25 | 29.42 | $29.45 | — |
| 2023-08-24 | 29.41 | $29.45 | 49992 |
| 2023-08-23 | 29.39 | $29.50 | 15648 |
| 2023-08-22 | 29.37 | $29.45 | 451 |
| 2023-08-21 | 29.34 | $29.40 | 301 |
| 2023-08-18 | 29.32 | $29.40 | 3104 |
| 2023-08-17 | 29.29 | $29.36 | — |
| 2023-08-16 | 29.25 | $29.36 | 101 |
| 2023-08-15 | 29.20 | $29.35 | 190 |
| 2023-08-14 | 29.14 | $30.00 | 1200 |
| 2023-08-11 | 28.99 | $29.35 | 700 |
| 2023-08-10 | 28.89 | $29.27 | 100 |
| 2023-08-09 | 28.78 | $29.27 | — |
| 2023-08-08 | 28.65 | $29.27 | 20700 |
| 2023-08-07 | 28.51 | $29.50 | 100 |
| 2023-08-04 | 28.33 | $29.20 | 1000 |
| 2023-08-03 | 28.15 | $29.25 | 10136 |
| 2023-08-02 | 27.95 | $29.12 | 220 |
| 2023-08-01 | 27.74 | $29.25 | 660 |
| 2023-07-31 | 27.50 | $29.20 | 3295 |
| 2023-07-28 | 27.25 | $29.00 | 1500 |
| 2023-07-27 | 27.00 | $28.40 | — |
| 2023-07-26 | 26.80 | $28.40 | 5936 |
| 2023-07-25 | 26.57 | $28.40 | 1600 |
| 2023-07-24 | 26.33 | $28.25 | — |
| 2023-07-21 | 26.09 | $28.25 | 3621 |
| 2023-07-20 | 25.84 | $27.25 | — |
| 2023-07-19 | 25.67 | $27.25 | 10000 |
| 2023-07-18 | 25.48 | $26.00 | 500 |
| 2023-07-17 | 25.42 | $25.60 | 431 |
| 2023-07-14 | 25.38 | $25.40 | 400 |
| 2023-07-13 | 25.37 | $25.94 | — |
| 2023-07-12 | 25.30 | $25.94 | — |
| 2023-07-11 | 25.23 | $25.94 | 100 |
| 2023-07-10 | 25.16 | $25.05 | 320 |
| 2023-07-07 | 25.17 | $25.00 | 22116 |
| 2023-07-06 | 25.20 | $24.95 | 41508 |
| 2023-07-05 | 25.22 | $25.49 | — |
| 2023-07-03 | 25.20 | $25.49 | — |
| 2023-06-30 | 25.18 | $25.49 | 6100 |
| 2023-06-29 | 25.15 | $25.00 | 15915 |
| 2023-06-28 | 25.18 | $25.10 | 2100 |
| 2023-06-27 | 25.19 | $25.50 | 500 |
| 2023-06-26 | 25.16 | $25.00 | — |
| 2023-06-23 | 25.19 | $25.00 | — |
| 2023-06-22 | 25.21 | $25.00 | 100 |
| 2023-06-21 | 25.23 | $24.76 | 1025 |
| 2023-06-20 | 25.29 | $25.00 | 631 |
| 2023-06-16 | 25.32 | $25.00 | — |
| 2023-06-15 | 25.35 | $25.00 | 4067 |
| 2023-06-14 | 25.39 | $25.25 | 376 |
| 2023-06-13 | 25.42 | $26.00 | 340 |
| 2023-06-12 | 25.38 | $25.00 | 200 |
| 2023-06-09 | 25.45 | $25.50 | — |
| 2023-06-08 | 25.47 | $25.50 | 252 |
| 2023-06-07 | 25.50 | $25.50 | — |
| 2023-06-06 | 25.54 | $25.50 | 6645 |
| 2023-06-05 | 25.59 | $25.25 | — |
| 2023-06-02 | 25.66 | $25.25 | 900 |
| 2023-06-01 | 25.73 | $25.22 | 102200 |
| 2023-05-31 | 25.81 | $26.00 | 500 |
| 2023-05-30 | 25.82 | $24.75 | 3056 |
| 2023-05-26 | 25.97 | $25.15 | — |
| 2023-05-25 | 26.08 | $25.15 | — |
| 2023-05-24 | 26.21 | $25.15 | 2552 |
| 2023-05-23 | 26.34 | $25.15 | 10821 |
| 2023-05-22 | 26.49 | $25.77 | 100 |
| 2023-05-19 | 26.60 | $25.00 | 1388 |
| 2023-05-18 | 26.79 | $26.00 | 931 |
| 2023-05-17 | 26.90 | $26.99 | — |
| 2023-05-16 | 26.92 | $26.99 | — |
| 2023-05-15 | 26.95 | $26.99 | 100 |
| 2023-05-12 | 26.98 | $26.99 | — |
| 2023-05-11 | 27.01 | $26.99 | — |
| 2023-05-10 | 27.04 | $26.99 | — |
| 2023-05-09 | 27.07 | $26.99 | 1144 |
| 2023-05-08 | 27.10 | $26.50 | 1146 |
| 2023-05-05 | 27.18 | $26.00 | 100 |
| 2023-05-04 | 27.32 | $25.00 | 4802 |
| 2023-05-03 | 27.56 | $27.00 | 100 |
| 2023-05-02 | 27.63 | $26.70 | 2620 |
| 2023-05-01 | 27.72 | $27.66 | 550 |
| 2023-04-28 | 27.73 | $27.15 | 420 |
| 2023-04-27 | 27.78 | $27.25 | 10442 |
| 2023-04-26 | 27.83 | $27.75 | — |
| 2023-04-25 | 27.83 | $27.75 | 16640 |
| 2023-04-24 | 27.84 | $28.50 | 1000 |
| 2023-04-21 | 27.77 | $28.50 | 3151 |
| 2023-04-20 | 27.70 | $28.25 | — |
| 2023-04-19 | 27.67 | $28.25 | 100 |
| 2023-04-18 | 27.64 | $28.00 | — |
| 2023-04-17 | 27.64 | $28.00 | 200 |
| 2023-04-14 | 27.66 | $27.25 | 2750 |
| 2023-04-13 | 27.75 | $27.25 | 49928 |
| 2023-04-12 | 27.86 | $26.00 | 9987 |
| 2023-04-11 | 28.11 | $27.00 | 100 |
| 2023-04-10 | 28.28 | $27.50 | 470 |
| 2023-04-06 | 28.42 | $28.25 | 400 |
| 2023-04-05 | 28.51 | $28.00 | — |
| 2023-04-04 | 28.64 | $28.00 | — |
| 2023-04-03 | 28.80 | $28.00 | — |
| 2023-03-31 | 28.98 | $28.00 | 100 |
| 2023-03-30 | 29.19 | $27.01 | 1988 |
| 2023-03-29 | 29.52 | $28.00 | 100 |
| 2023-03-28 | 29.78 | $27.77 | 500 |
| 2023-03-27 | 30.09 | $28.20 | 150 |
| 2023-03-24 | 30.38 | $28.20 | 2170 |
| 2023-03-23 | 30.70 | $29.50 | 1144 |
| 2023-03-22 | 30.91 | $29.50 | 100 |
| 2023-03-21 | 31.15 | $29.50 | 415 |
| 2023-03-20 | 31.40 | $29.90 | — |
| 2023-03-17 | 31.64 | $29.90 | 100 |
| 2023-03-16 | 31.90 | $29.90 | — |
| 2023-03-15 | 32.17 | $29.90 | 735 |
| 2023-03-14 | 32.47 | $30.00 | — |
| 2023-03-13 | 32.78 | $30.00 | 601 |
| 2023-03-10 | 33.10 | $32.00 | 100 |
| 2023-03-09 | 33.25 | $32.25 | 5362 |
| 2023-03-08 | 33.38 | $32.85 | 100 |
| 2023-03-07 | 33.46 | $32.85 | 3306 |
| 2023-03-06 | 33.54 | $32.90 | 12975 |
| 2023-03-03 | 33.63 | $33.15 | — |
| 2023-03-02 | 33.70 | $33.15 | 2400 |
| 2023-03-01 | 33.77 | $33.15 | 1520 |
| 2023-02-28 | 33.84 | $33.15 | 31925 |
| 2023-02-27 | 33.92 | $33.70 | — |
| 2023-02-24 | 33.95 | $33.70 | — |
| 2023-02-23 | 33.97 | $33.70 | 2680 |
| 2023-02-22 | 34.00 | $33.70 | 6502 |
| 2023-02-21 | 34.02 | $33.85 | 3315 |
| 2023-02-17 | 34.04 | $34.00 | 3400 |
| 2023-02-16 | 34.04 | $34.05 | 12631 |
| 2023-02-15 | 34.04 | $34.05 | — |
| 2023-02-14 | 34.04 | $34.05 | 5132 |
| 2023-02-13 | 34.05 | $34.00 | 302 |
| 2023-02-10 | 34.06 | $34.25 | 8690 |
| 2023-02-09 | 34.06 | $34.00 | — |
| 2023-02-08 | 34.08 | $34.00 | — |
| 2023-02-07 | 34.12 | $34.00 | 1539 |
| 2023-02-06 | 34.17 | $34.50 | — |
| 2023-02-03 | 34.17 | $34.50 | 361 |
| 2023-02-02 | 34.19 | $34.00 | 1200 |
| 2023-02-01 | 34.26 | $33.70 | — |
| 2023-01-31 | 34.37 | $33.70 | 5678 |
| 2023-01-30 | 34.49 | $33.75 | 100 |
| 2023-01-27 | 34.62 | $33.65 | — |
| 2023-01-26 | 34.77 | $33.65 | 31763 |
| 2023-01-25 | 34.93 | $33.91 | 1900 |
| 2023-01-24 | 35.08 | $34.03 | 4490 |
| 2023-01-23 | 35.22 | $34.25 | 11 |
| 2023-01-20 | 35.35 | $34.25 | 9443 |
| 2023-01-19 | 35.49 | $34.50 | 1100 |
| 2023-01-18 | 35.61 | $34.75 | 15 |
| 2023-01-17 | 35.71 | $34.75 | 2886 |
| 2023-01-13 | 35.81 | $35.00 | 200 |
| 2023-01-12 | 35.90 | $35.45 | 6010 |
| 2023-01-11 | 35.95 | $35.50 | 5388 |
| 2023-01-10 | 35.99 | $35.95 | 218104 |
| 2023-01-09 | 36.00 | $35.91 | — |
| 2023-01-06 | 36.01 | $35.91 | 2553 |
| 2023-01-05 | 36.02 | $36.01 | 300 |
| 2023-01-04 | 36.03 | $36.06 | 5144 |
| 2023-01-03 | 36.04 | $36.45 | — |
| 2022-12-30 | 36.00 | $36.45 | 110 |
| 2022-12-29 | 35.97 | $35.85 | — |
| 2022-12-28 | 36.00 | $35.85 | — |
| 2022-12-27 | 36.03 | $35.85 | 1 |
| 2022-12-23 | 36.06 | $35.85 | — |
| 2022-12-22 | 36.11 | $35.85 | 100 |
| 2022-12-21 | 36.16 | $36.10 | 561 |
| 2022-12-20 | 36.20 | $35.75 | — |
| 2022-12-19 | 36.28 | $35.75 | — |
| 2022-12-16 | 36.35 | $35.75 | — |
| 2022-12-15 | 36.42 | $35.75 | 1826 |
| 2022-12-14 | 36.49 | $36.10 | 2088 |
| 2022-12-13 | 36.52 | $36.50 | 1379 |
| 2022-12-12 | 36.49 | $36.25 | — |
| 2022-12-09 | 36.49 | $36.25 | — |
| 2022-12-08 | 36.48 | $36.25 | 229 |
| 2022-12-07 | 36.46 | $36.50 | — |
| 2022-12-06 | 36.41 | $36.50 | 195 |
| 2022-12-05 | 36.35 | $36.50 | — |
| 2022-12-02 | 36.28 | $36.50 | 54404 |
| 2022-12-01 | 36.19 | $36.50 | 100 |
| 2022-11-30 | 36.09 | $36.50 | 294 |
| 2022-11-29 | 35.97 | $36.50 | 200 |
| 2022-11-28 | 35.82 | $36.50 | 2000 |
| 2022-11-25 | 35.66 | $38.00 | — |
| 2022-11-23 | 35.33 | $38.00 | 5000 |
| 2022-11-22 | 34.97 | $38.00 | 6300 |
| 2022-11-21 | 34.57 | $36.00 | — |
| 2022-11-18 | 34.35 | $36.00 | 104 |
| 2022-11-17 | 34.11 | $34.75 | 9705 |
| 2022-11-16 | 33.98 | $34.75 | 4594 |
| 2022-11-15 | 33.83 | $34.90 | 15364 |
| 2022-11-14 | 33.66 | $34.55 | 3600 |
| 2022-11-11 | 33.50 | $34.55 | 3221 |
| 2022-11-10 | 33.33 | $35.00 | 15289 |
| 2022-11-09 | 33.09 | $34.40 | 13571 |
| 2022-11-08 | 32.89 | $34.99 | 500 |
| 2022-11-07 | 32.62 | $34.99 | 6309 |
| 2022-11-04 | 32.32 | $33.50 | 2222 |
| 2022-11-03 | 32.16 | $33.20 | 1100 |
| 2022-11-02 | 32.01 | $33.20 | 2398 |
| 2022-11-01 | 31.85 | $32.40 | — |
| 2022-10-31 | 31.76 | $32.40 | 1924 |
| 2022-10-28 | 31.66 | $32.75 | 13566 |
| 2022-10-27 | 31.52 | $31.70 | — |
| 2022-10-26 | 31.47 | $31.70 | 600 |
| 2022-10-25 | 31.43 | $31.75 | 3200 |
| 2022-10-24 | 31.37 | $31.75 | — |
| 2022-10-21 | 31.31 | $31.75 | 21158 |
| 2022-10-20 | 31.24 | $32.99 | 250 |
| 2022-10-19 | 31.05 | $33.00 | 11900 |
| 2022-10-18 | 30.84 | $31.00 | 13258 |
| 2022-10-17 | 30.83 | $30.75 | — |
| 2022-10-14 | 30.84 | $30.75 | 100 |
| 2022-10-13 | 30.85 | $31.00 | 7600 |
| 2022-10-12 | 30.84 | $30.80 | 144 |
| 2022-10-11 | 30.86 | $30.80 | — |
| 2022-10-10 | 30.87 | $30.80 | — |
| 2022-10-07 | 30.88 | $30.80 | 16 |
| 2022-10-06 | 30.89 | $30.80 | — |
| 2022-10-05 | 30.91 | $30.80 | 21 |
| 2022-10-04 | 30.92 | $30.80 | 102400 |
| 2022-10-03 | 30.92 | $30.80 | 16616 |
| 2022-09-30 | 30.93 | $30.75 | 5864 |
| 2022-09-29 | 30.93 | $31.45 | 1234 |
| 2022-09-28 | 30.86 | $30.75 | 25117 |
| 2022-09-27 | 30.85 | $30.41 | 210 |
| 2022-09-26 | 30.86 | $30.91 | 400 |
| 2022-09-23 | 30.82 | $30.95 | 15000 |
| 2022-09-22 | 30.77 | $31.00 | 5000 |
| 2022-09-21 | 30.70 | $31.00 | 5100 |
| 2022-09-20 | 30.63 | $31.05 | — |
| 2022-09-19 | 30.54 | $31.05 | — |
| 2022-09-16 | 30.46 | $31.05 | 20818 |
| 2022-09-15 | 30.36 | $31.25 | 11000 |
| 2022-09-14 | 30.24 | $31.01 | 6770 |
| 2022-09-13 | 30.14 | $31.00 | 41022 |
| 2022-09-12 | 30.03 | $31.00 | 2576 |
| 2022-09-09 | 29.92 | $30.90 | 20532 |
| 2022-09-08 | 29.81 | $30.90 | 68590 |
| 2022-09-07 | 29.70 | $30.30 | 4281 |
| 2022-09-06 | 29.65 | $30.05 | 12228 |
| 2022-09-02 | 29.61 | $29.93 | — |
| 2022-09-01 | 29.59 | $29.93 | 5005 |
| 2022-08-31 | 29.57 | $29.25 | 590 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.50
2026-07-17
Close Price
$35.43
Vol: 186400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.81
Average
35.00
Maximum
43.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.50 | $35.43 | 186400 |
| 2026-07-16 | 36.74 | $36.49 | 259300 |
| 2026-07-15 | 36.80 | $35.31 | 208600 |
| 2026-07-14 | 37.12 | $35.30 | 203232 |
| 2026-07-13 | 37.49 | $35.48 | 249549 |
| 2026-07-10 | 37.88 | $35.08 | 604505 |
| 2026-07-09 | 38.42 | $37.93 | 210000 |
| 2026-07-08 | 38.44 | $37.18 | 291247 |
| 2026-07-07 | 38.61 | $38.54 | 231800 |
| 2026-07-06 | 38.53 | $38.75 | 260729 |
| 2026-07-02 | 38.37 | $38.98 | 311149 |
| 2026-07-01 | 38.14 | $39.85 | 458846 |
| 2026-06-30 | 37.69 | $38.78 | 274549 |
| 2026-06-29 | 37.38 | $38.78 | 309933 |
| 2026-06-26 | 37.02 | $38.31 | 1.9M |
| 2026-06-25 | 36.70 | $37.62 | 170500 |
| 2026-06-24 | 36.47 | $37.84 | 195200 |
| 2026-06-23 | 36.16 | $37.05 | 356200 |
| 2026-06-22 | 35.96 | $36.02 | 248368 |
| 2026-06-18 | 35.94 | $36.19 | 625741 |
| 2026-06-17 | 35.89 | $35.44 | 319927 |
| 2026-06-16 | 35.99 | $36.09 | 219600 |
| 2026-06-15 | 35.97 | $36.28 | 174110 |
| 2026-06-12 | 35.90 | $36.91 | 145500 |
| 2026-06-11 | 35.69 | $36.79 | 102800 |
| 2026-06-10 | 35.48 | $36.38 | 192025 |
| 2026-06-09 | 35.31 | $36.50 | 253100 |
| 2026-06-08 | 35.10 | $35.72 | 145204 |
| 2026-06-05 | 35.02 | $35.67 | 159514 |
| 2026-06-04 | 34.94 | $35.27 | 239000 |
| 2026-06-03 | 34.93 | $34.31 | 152726 |
| 2026-06-02 | 35.13 | $35.11 | 133621 |
| 2026-06-01 | 35.19 | $34.76 | 171538 |
| 2026-05-29 | 35.35 | $35.45 | 180900 |
| 2026-05-28 | 35.38 | $35.45 | 112247 |
| 2026-05-27 | 35.42 | $35.54 | 118104 |
| 2026-05-26 | 35.45 | $35.78 | 130823 |
| 2026-05-22 | 35.44 | $35.44 | 117500 |
| 2026-05-21 | 35.51 | $35.97 | 190739 |
| 2026-05-20 | 35.47 | $36.02 | 196300 |
| 2026-05-19 | 35.42 | $35.25 | 133434 |
| 2026-05-18 | 35.53 | $35.28 | 167800 |
| 2026-05-15 | 35.66 | $34.48 | 194500 |
| 2026-05-14 | 35.97 | $35.22 | 143000 |
| 2026-05-13 | 36.19 | $35.19 | 149040 |
| 2026-05-12 | 36.45 | $35.95 | 131113 |
| 2026-05-11 | 36.59 | $35.73 | 220300 |
| 2026-05-08 | 36.80 | $37.08 | 137430 |
| 2026-05-07 | 36.76 | $36.86 | 147934 |
| 2026-05-06 | 36.76 | $36.73 | 147900 |
| 2026-05-05 | 36.79 | $36.31 | 229700 |
| 2026-05-04 | 36.92 | $35.84 | 194900 |
| 2026-05-01 | 37.17 | $35.93 | 213500 |
| 2026-04-30 | 37.44 | $35.36 | 282704 |
| 2026-04-29 | 37.87 | $35.48 | 603200 |
| 2026-04-28 | 38.34 | $37.31 | 504300 |
| 2026-04-27 | 38.50 | $38.61 | 206917 |
| 2026-04-24 | 38.41 | $38.23 | 176647 |
| 2026-04-23 | 38.38 | $38.44 | 122004 |
| 2026-04-22 | 38.30 | $38.16 | 177900 |
| 2026-04-21 | 38.27 | $38.11 | 257723 |
| 2026-04-20 | 38.23 | $39.45 | 175900 |
| 2026-04-17 | 37.91 | $39.12 | 509402 |
| 2026-04-16 | 37.59 | $38.42 | 303322 |
| 2026-04-15 | 37.38 | $38.32 | 281100 |
| 2026-04-14 | 37.14 | $38.86 | 341000 |
| 2026-04-13 | 36.76 | $38.16 | 277737 |
| 2026-04-10 | 36.46 | $37.66 | 239300 |
| 2026-04-09 | 36.22 | $37.78 | 303345 |
| 2026-04-08 | 35.91 | $36.65 | 576508 |
| 2026-04-07 | 35.80 | $35.36 | 351700 |
| 2026-04-06 | 35.94 | $36.06 | 328900 |
| 2026-04-02 | 35.96 | $36.68 | 378700 |
| 2026-04-01 | 35.86 | $36.71 | 247000 |
| 2026-03-31 | 35.73 | $36.46 | 779900 |
| 2026-03-30 | 35.64 | $35.84 | 113445 |
| 2026-03-27 | 35.67 | $36.06 | 119100 |
| 2026-03-26 | 35.66 | $36.46 | 153113 |
| 2026-03-25 | 35.57 | $36.87 | 120644 |
| 2026-03-24 | 35.39 | $36.32 | 117310 |
| 2026-03-23 | 35.29 | $36.38 | 195721 |
| 2026-03-20 | 35.17 | $35.51 | 300600 |
| 2026-03-19 | 35.23 | $35.90 | 182461 |
| 2026-03-18 | 35.21 | $34.75 | 280000 |
| 2026-03-17 | 35.44 | $35.08 | 93730 |
| 2026-03-16 | 35.65 | $35.28 | 87200 |
| 2026-03-13 | 35.85 | $34.84 | 203305 |
| 2026-03-12 | 36.19 | $35.06 | 107223 |
| 2026-03-11 | 36.53 | $35.08 | 106961 |
| 2026-03-10 | 36.94 | $36.17 | 231700 |
| 2026-03-09 | 37.18 | $36.08 | 100319 |
| 2026-03-06 | 37.48 | $36.68 | 199646 |
| 2026-03-05 | 37.71 | $37.17 | 152714 |
| 2026-03-04 | 37.88 | $37.92 | 109224 |
| 2026-03-03 | 37.92 | $37.46 | 113507 |
| 2026-03-02 | 38.06 | $37.12 | 125041 |
| 2026-02-27 | 38.30 | $36.47 | 103900 |
| 2026-02-26 | 38.72 | $38.58 | 101606 |
| 2026-02-25 | 38.76 | $38.42 | 104235 |
| 2026-02-24 | 38.84 | $37.15 | 148700 |
| 2026-02-23 | 39.20 | $37.14 | 125300 |
| 2026-02-20 | 39.62 | $39.48 | 64600 |
| 2026-02-19 | 39.62 | $39.06 | 135645 |
| 2026-02-18 | 39.70 | $39.24 | 202244 |
| 2026-02-17 | 39.75 | $39.65 | 221308 |
| 2026-02-13 | 39.72 | $39.19 | 115400 |
| 2026-02-12 | 39.78 | $38.27 | 124347 |
| 2026-02-11 | 40.04 | $38.77 | 118100 |
| 2026-02-10 | 40.24 | $39.63 | 161500 |
| 2026-02-09 | 40.28 | $40.47 | 196700 |
| 2026-02-06 | 40.15 | $40.33 | 142200 |
| 2026-02-05 | 40.02 | $40.05 | 173545 |
| 2026-02-04 | 39.92 | $40.84 | 241300 |
| 2026-02-03 | 39.64 | $40.91 | 278532 |
| 2026-02-02 | 39.29 | $40.56 | 328900 |
| 2026-01-30 | 38.96 | $39.48 | 208800 |
| 2026-01-29 | 38.80 | $38.35 | 333600 |
| 2026-01-28 | 38.85 | $37.65 | 317600 |
| 2026-01-27 | 39.05 | $38.90 | 227548 |
| 2026-01-26 | 39.02 | $37.81 | 246500 |
| 2026-01-23 | 39.21 | $37.77 | 129519 |
| 2026-01-22 | 39.44 | $39.93 | 156200 |
| 2026-01-21 | 39.24 | $39.74 | 160632 |
| 2026-01-20 | 39.04 | $38.16 | 69500 |
| 2026-01-16 | 39.15 | $38.78 | 140053 |
| 2026-01-15 | 39.13 | $39.38 | 95400 |
| 2026-01-14 | 38.98 | $38.68 | 113900 |
| 2026-01-13 | 38.95 | $37.95 | 63712 |
| 2026-01-12 | 39.06 | $38.68 | 52825 |
| 2026-01-09 | 39.04 | $38.93 | 63205 |
| 2026-01-08 | 38.94 | $39.58 | 129332 |
| 2026-01-07 | 38.70 | $38.42 | 68005 |
| 2026-01-06 | 38.65 | $38.65 | 116021 |
| 2026-01-05 | 38.54 | $37.94 | 241900 |
| 2026-01-02 | 38.55 | $37.81 | 120700 |
| 2025-12-31 | 38.59 | $37.64 | 73219 |
| 2025-12-30 | 38.67 | $37.54 | 72806 |
| 2025-12-29 | 38.77 | $38.00 | 60141 |
| 2025-12-26 | 38.79 | $38.36 | 64200 |
| 2025-12-24 | 38.72 | $38.54 | 43703 |
| 2025-12-23 | 38.60 | $38.46 | 112901 |
| 2025-12-22 | 38.47 | $38.76 | 74248 |
| 2025-12-19 | 38.24 | $39.07 | 176005 |
| 2025-12-18 | 37.90 | $39.76 | 185615 |
| 2025-12-17 | 37.36 | $38.82 | 136900 |
| 2025-12-16 | 36.92 | $38.54 | 149708 |
| 2025-12-15 | 36.46 | $38.47 | 181700 |
| 2025-12-12 | 35.95 | $37.79 | 127620 |
| 2025-12-11 | 35.48 | $37.83 | 194626 |
| 2025-12-10 | 34.93 | $37.71 | 233900 |
| 2025-12-09 | 34.32 | $36.44 | 193223 |
| 2025-12-08 | 33.87 | $35.62 | 153430 |
| 2025-12-05 | 33.53 | $35.78 | 173226 |
| 2025-12-04 | 33.10 | $35.08 | 185148 |
| 2025-12-03 | 32.76 | $34.65 | 120617 |
| 2025-12-02 | 32.45 | $33.78 | 116620 |
| 2025-12-01 | 32.28 | $33.88 | 175844 |
| 2025-11-28 | 32.07 | $33.43 | 32800 |
| 2025-11-26 | 31.93 | $33.91 | 67505 |
| 2025-11-25 | 31.67 | $34.47 | 102016 |
| 2025-11-24 | 31.27 | $33.10 | 134486 |
| 2025-11-21 | 31.10 | $33.15 | 124434 |
| 2025-11-20 | 30.90 | $31.40 | 113300 |
| 2025-11-19 | 31.05 | $31.16 | 94500 |
| 2025-11-18 | 31.28 | $30.81 | 343600 |
| 2025-11-17 | 31.65 | $30.16 | 162800 |
| 2025-11-14 | 32.22 | $32.52 | 123000 |
| 2025-11-13 | 32.39 | $32.05 | 134025 |
| 2025-11-12 | 32.71 | $32.10 | 129400 |
| 2025-11-11 | 33.08 | $32.44 | 127409 |
| 2025-11-10 | 33.45 | $32.25 | 116600 |
| 2025-11-07 | 33.93 | $32.67 | 181400 |
| 2025-11-06 | 34.41 | $33.46 | 92300 |
| 2025-11-05 | 34.81 | $33.94 | 202500 |
| 2025-11-04 | 35.18 | $33.17 | 359100 |
| 2025-11-03 | 35.78 | $33.45 | 244600 |
| 2025-10-31 | 36.43 | $34.04 | 293500 |
| 2025-10-30 | 37.06 | $33.52 | 543100 |
| 2025-10-29 | 37.91 | $33.49 | 351400 |
| 2025-10-28 | 38.91 | $33.51 | 822401 |
| 2025-10-27 | 40.06 | $40.15 | 76221 |
| 2025-10-24 | 40.00 | $40.44 | 54708 |
| 2025-10-23 | 39.87 | $39.63 | 100400 |
| 2025-10-22 | 39.88 | $39.90 | 81342 |
| 2025-10-21 | 39.84 | $39.50 | 92900 |
| 2025-10-20 | 39.87 | $39.49 | 101818 |
| 2025-10-17 | 39.90 | $38.47 | 97400 |
| 2025-10-16 | 40.16 | $37.75 | 118038 |
| 2025-10-15 | 40.60 | $40.80 | 69129 |
| 2025-10-14 | 40.47 | $41.40 | 78323 |
| 2025-10-13 | 40.18 | $39.84 | 68900 |
| 2025-10-10 | 40.18 | $39.50 | 229725 |
| 2025-10-09 | 40.24 | $40.52 | 165200 |
| 2025-10-08 | 40.09 | $40.58 | 115815 |
| 2025-10-07 | 39.90 | $40.17 | 156434 |
| 2025-10-06 | 39.76 | $40.63 | 128622 |
| 2025-10-03 | 39.50 | $39.37 | 75500 |
| 2025-10-02 | 39.46 | $38.86 | 57500 |
| 2025-10-01 | 39.52 | $38.86 | 95232 |
| 2025-09-30 | 39.59 | $38.79 | 133600 |
| 2025-09-29 | 39.67 | $39.86 | 148200 |
| 2025-09-26 | 39.54 | $39.99 | 82500 |
| 2025-09-25 | 39.35 | $39.71 | 83402 |
| 2025-09-24 | 39.19 | $39.65 | 135600 |
| 2025-09-23 | 39.02 | $39.54 | 217600 |
| 2025-09-22 | 38.83 | $39.29 | 172905 |
| 2025-09-19 | 38.67 | $39.67 | 675807 |
| 2025-09-18 | 38.39 | $39.47 | 165809 |
| 2025-09-17 | 38.11 | $37.92 | 120525 |
| 2025-09-16 | 38.10 | $37.18 | 78400 |
| 2025-09-15 | 38.26 | $37.65 | 120005 |
| 2025-09-12 | 38.33 | $37.78 | 68510 |
| 2025-09-11 | 38.38 | $38.49 | 95731 |
| 2025-09-10 | 38.29 | $37.67 | 176905 |
| 2025-09-09 | 38.36 | $38.43 | 89026 |
| 2025-09-08 | 38.27 | $38.60 | 89039 |
| 2025-09-05 | 38.13 | $38.42 | 103000 |
| 2025-09-04 | 38.00 | $38.64 | 73227 |
| 2025-09-03 | 37.80 | $38.42 | 135600 |
| 2025-09-02 | 37.62 | $38.48 | 219100 |
| 2025-08-29 | 37.38 | $38.01 | 127000 |
| 2025-08-28 | 37.21 | $38.02 | 146003 |
| 2025-08-27 | 37.00 | $37.94 | 575602 |
| 2025-08-26 | 36.78 | $37.50 | 738324 |
| 2025-08-25 | 36.61 | $37.49 | 140800 |
| 2025-08-22 | 36.42 | $37.50 | 157600 |
| 2025-08-21 | 36.20 | $36.51 | 45526 |
| 2025-08-20 | 36.15 | $36.56 | 73500 |
| 2025-08-19 | 36.08 | $36.44 | 63533 |
| 2025-08-18 | 36.02 | $36.70 | 92500 |
| 2025-08-15 | 35.91 | $36.40 | 149800 |
| 2025-08-14 | 35.84 | $36.31 | 119400 |
| 2025-08-13 | 35.78 | $36.88 | 209000 |
| 2025-08-12 | 35.59 | $35.97 | 175700 |
| 2025-08-11 | 35.56 | $35.31 | 48625 |
| 2025-08-08 | 35.68 | $34.98 | 68346 |
| 2025-08-07 | 35.88 | $34.35 | 48200 |
| 2025-08-06 | 36.26 | $34.89 | 69823 |
| 2025-08-05 | 36.58 | $34.91 | 82200 |
| 2025-08-04 | 36.95 | $34.64 | 88800 |
| 2025-08-01 | 37.43 | $34.84 | 115003 |
| 2025-07-31 | 37.96 | $35.55 | 100200 |
| 2025-07-30 | 38.41 | $35.93 | 247100 |
| 2025-07-29 | 38.85 | $35.98 | 192200 |
| 2025-07-28 | 39.34 | $39.25 | 97500 |
| 2025-07-25 | 39.22 | $38.84 | 111013 |
| 2025-07-24 | 39.16 | $38.85 | 108100 |
| 2025-07-23 | 39.08 | $39.63 | 166400 |
| 2025-07-22 | 38.82 | $39.67 | 109018 |
| 2025-07-21 | 38.49 | $39.39 | 92500 |
| 2025-07-18 | 38.17 | $39.14 | 86932 |
| 2025-07-17 | 37.84 | $38.73 | 101700 |
| 2025-07-16 | 37.54 | $37.89 | 110334 |
| 2025-07-15 | 37.37 | $37.65 | 117305 |
| 2025-07-14 | 37.21 | $38.21 | 199000 |
| 2025-07-11 | 36.90 | $37.43 | 108223 |
| 2025-07-10 | 36.71 | $37.56 | 97211 |
| 2025-07-09 | 36.45 | $37.84 | 150309 |
| 2025-07-08 | 36.09 | $37.79 | 135648 |
| 2025-07-07 | 35.67 | $37.01 | 123104 |
| 2025-07-03 | 35.36 | $37.69 | 84800 |
| 2025-07-02 | 34.84 | $36.93 | 148003 |
| 2025-07-01 | 34.41 | $36.70 | 223133 |
| 2025-06-30 | 33.96 | $34.75 | 208800 |
| 2025-06-27 | 33.84 | $34.53 | 1.9M |
| 2025-06-26 | 33.76 | $34.55 | 91800 |
| 2025-06-25 | 33.66 | $33.70 | 65600 |
| 2025-06-24 | 33.73 | $34.21 | 99800 |
| 2025-06-23 | 33.71 | $33.91 | 144700 |
| 2025-06-20 | 33.76 | $33.34 | 136900 |
| 2025-06-18 | 33.93 | $33.33 | 145400 |
| 2025-06-17 | 34.14 | $33.30 | 112900 |
| 2025-06-16 | 34.39 | $33.14 | 65600 |
| 2025-06-13 | 34.72 | $33.37 | 67100 |
| 2025-06-12 | 35.06 | $34.60 | 53700 |
| 2025-06-11 | 35.20 | $34.86 | 41900 |
| 2025-06-10 | 35.30 | $35.67 | 39800 |
| 2025-06-09 | 35.25 | $34.99 | 43700 |
| 2025-06-06 | 35.33 | $34.89 | 89800 |
| 2025-06-05 | 35.46 | $34.55 | 57300 |
| 2025-06-04 | 35.67 | $34.89 | 112000 |
| 2025-06-03 | 35.85 | $35.01 | 115033 |
| 2025-06-02 | 36.04 | $35.25 | 66948 |
| 2025-05-30 | 36.20 | $35.83 | 76939 |
| 2025-05-29 | 36.27 | $36.12 | 53801 |
| 2025-05-28 | 36.28 | $36.05 | 42700 |
| 2025-05-27 | 36.31 | $36.51 | 51800 |
| 2025-05-23 | 36.25 | $35.39 | 70700 |
| 2025-05-22 | 36.41 | $35.60 | 91919 |
| 2025-05-21 | 36.55 | $36.11 | 50000 |
| 2025-05-20 | 36.61 | $37.02 | 90512 |
| 2025-05-19 | 36.48 | $37.00 | 109600 |
| 2025-05-16 | 36.34 | $36.86 | 69743 |
| 2025-05-15 | 36.20 | $36.75 | 73602 |
| 2025-05-14 | 36.06 | $36.83 | 115238 |
| 2025-05-13 | 35.87 | $36.83 | 128327 |
| 2025-05-12 | 35.66 | $36.86 | 102206 |
| 2025-05-09 | 35.41 | $36.39 | 60843 |
| 2025-05-08 | 35.21 | $36.22 | 143400 |
| 2025-05-07 | 35.03 | $35.36 | 52800 |
| 2025-05-06 | 34.99 | $36.16 | 147725 |
| 2025-05-05 | 34.79 | $35.50 | 97100 |
| 2025-05-02 | 34.69 | $35.82 | 127700 |
| 2025-05-01 | 34.51 | $35.05 | 85100 |
| 2025-04-30 | 34.47 | $34.99 | 88500 |
| 2025-04-29 | 34.43 | $35.32 | 98800 |
| 2025-04-28 | 34.33 | $36.04 | 68700 |
| 2025-04-25 | 34.06 | $36.05 | 51500 |
| 2025-04-24 | 33.76 | $35.67 | 65500 |
| 2025-04-23 | 33.49 | $35.62 | 86900 |
| 2025-04-22 | 33.20 | $34.76 | 98700 |
| 2025-04-21 | 33.05 | $33.54 | 64700 |
| 2025-04-17 | 33.15 | $33.97 | 129100 |
| 2025-04-16 | 33.17 | $33.72 | 78100 |
| 2025-04-15 | 33.27 | $34.08 | 102700 |
| 2025-04-14 | 33.32 | $33.27 | 187800 |
| 2025-04-11 | 33.55 | $32.56 | 50200 |
| 2025-04-10 | 33.99 | $32.53 | 111700 |
| 2025-04-09 | 34.51 | $34.50 | 108300 |
| 2025-04-08 | 34.71 | $33.06 | 93400 |
| 2025-04-07 | 35.26 | $33.25 | 176000 |
| 2025-04-04 | 35.86 | $33.72 | 62300 |
| 2025-04-03 | 36.47 | $34.88 | 100400 |
| 2025-04-02 | 36.94 | $36.49 | 68800 |
| 2025-04-01 | 37.15 | $35.98 | 153400 |
| 2025-03-31 | 37.51 | $36.15 | 1.6M |
| 2025-03-28 | 37.89 | $37.75 | 26200 |
| 2025-03-27 | 38.00 | $38.50 | 79300 |
| 2025-03-26 | 37.98 | $38.35 | 20000 |
| 2025-03-25 | 37.99 | $38.42 | 36900 |
| 2025-03-24 | 37.99 | $38.42 | 18600 |
| 2025-03-21 | 38.00 | $38.08 | 76300 |
| 2025-03-20 | 38.09 | $38.03 | 24200 |
| 2025-03-19 | 38.20 | $38.16 | 31800 |
| 2025-03-18 | 38.31 | $38.07 | 16500 |
| 2025-03-17 | 38.46 | $38.81 | 44000 |
| 2025-03-14 | 38.49 | $38.68 | 26400 |
| 2025-03-13 | 38.55 | $38.29 | 49500 |
| 2025-03-12 | 38.71 | $37.94 | 135200 |
| 2025-03-11 | 38.97 | $37.94 | 41400 |
| 2025-03-10 | 39.28 | $37.26 | 32900 |
| 2025-03-07 | 39.79 | $39.15 | 53400 |
| 2025-03-06 | 39.98 | $38.79 | 43700 |
| 2025-03-05 | 40.29 | $38.93 | 36000 |
| 2025-03-04 | 40.61 | $39.30 | 53700 |
| 2025-03-03 | 40.91 | $39.95 | 49900 |
| 2025-02-28 | 41.12 | $39.78 | 158600 |
| 2025-02-27 | 41.40 | $40.25 | 26500 |
| 2025-02-26 | 41.63 | $39.96 | 29800 |
| 2025-02-25 | 41.95 | $40.25 | 41300 |
| 2025-02-24 | 42.26 | $40.84 | 89200 |
| 2025-02-21 | 42.50 | $41.33 | 50300 |
| 2025-02-20 | 42.66 | $41.50 | 31700 |
| 2025-02-19 | 42.81 | $41.94 | 26300 |
| 2025-02-18 | 42.89 | $42.02 | 62300 |
| 2025-02-14 | 42.95 | $43.03 | 47900 |
| 2025-02-13 | 42.81 | $43.00 | 62400 |
| 2025-02-12 | 42.64 | $43.97 | 151035 |
| 2025-02-11 | 42.23 | $43.22 | 58300 |
| 2025-02-10 | 41.92 | $42.29 | 62391 |
| 2025-02-07 | 41.74 | $41.91 | 39104 |
| 2025-02-06 | 41.61 | $42.33 | 59725 |
| 2025-02-05 | 41.36 | $42.64 | 226204 |
| 2025-02-04 | 41.01 | $40.99 | 132691 |
| 2025-02-03 | 40.95 | $41.00 | 113277 |
| 2025-01-31 | 40.86 | $42.20 | 124076 |
| 2025-01-30 | 40.51 | $40.82 | 54009 |
| 2025-01-29 | 40.39 | $40.63 | 66602 |
| 2025-01-28 | 40.29 | $40.87 | 13186 |
| 2025-01-27 | 40.12 | $41.30 | 20015 |
| 2025-01-24 | 39.83 | $41.09 | 29924 |
| 2025-01-23 | 39.53 | $41.12 | 57560 |
| 2025-01-22 | 39.18 | $40.09 | 17571 |
| 2025-01-21 | 38.99 | $40.30 | 46298 |
| 2025-01-17 | 38.73 | $39.49 | 23650 |
| 2025-01-16 | 38.60 | $39.00 | 24515 |
| 2025-01-15 | 38.55 | $38.71 | 38287 |
| 2025-01-14 | 38.55 | $38.67 | 34685 |
| 2025-01-13 | 38.57 | $36.95 | 25904 |
| 2025-01-10 | 38.95 | $37.12 | 19693 |
| 2025-01-08 | 39.36 | $37.75 | 24051 |
| 2025-01-07 | 39.71 | $38.60 | 34060 |
| 2025-01-06 | 39.93 | $39.37 | 27296 |
| 2025-01-03 | 40.02 | $39.29 | 16992 |
| 2025-01-02 | 40.14 | $39.86 | 85959 |
| 2024-12-31 | 40.16 | $40.05 | 20761 |
| 2024-12-30 | 40.14 | $39.91 | 24406 |
| 2024-12-27 | 40.14 | $39.70 | 30430 |
| 2024-12-26 | 40.18 | $40.01 | 46530 |
| 2024-12-24 | 40.17 | $40.02 | 17900 |
| 2024-12-23 | 40.15 | $39.07 | 32894 |
| 2024-12-20 | 40.32 | $40.03 | 90520 |
| 2024-12-19 | 40.31 | $37.95 | 36349 |
| 2024-12-18 | 40.74 | $38.29 | 62253 |
| 2024-12-17 | 41.16 | $39.87 | 49689 |
| 2024-12-16 | 41.31 | $39.89 | 65090 |
| 2024-12-13 | 41.46 | $42.85 | 89956 |
| 2024-12-12 | 41.02 | $43.48 | 43089 |
| 2024-12-11 | 40.36 | $42.95 | 138924 |
| 2024-12-10 | 39.71 | $42.90 | 89668 |
| 2024-12-09 | 38.95 | $40.90 | 52270 |
| 2024-12-06 | 38.49 | $40.52 | 49610 |
| 2024-12-05 | 38.04 | $40.12 | 640787 |
| 2024-12-04 | 37.60 | $38.51 | 80453 |
| 2024-12-03 | 37.43 | $37.92 | 66446 |
| 2024-12-02 | 37.36 | $38.24 | 102019 |
| 2024-11-29 | 37.21 | $38.58 | 26405 |
| 2024-11-27 | 36.96 | $38.52 | 28491 |
| 2024-11-26 | 36.70 | $38.70 | 96679 |
| 2024-11-25 | 36.35 | $38.10 | 70732 |
| 2024-11-22 | 36.08 | $37.91 | 65607 |
| 2024-11-21 | 35.82 | $37.00 | 78480 |
| 2024-11-20 | 35.71 | $37.09 | 85949 |
| 2024-11-19 | 35.57 | $36.19 | 73097 |
| 2024-11-18 | 35.61 | $36.39 | 27363 |
| 2024-11-15 | 35.62 | $36.27 | 37414 |
| 2024-11-14 | 35.66 | $36.25 | 27200 |
| 2024-11-13 | 35.73 | $36.20 | 20900 |
| 2024-11-12 | 35.83 | $36.35 | 46824 |
| 2024-11-11 | 35.92 | $36.79 | 48907 |
| 2024-11-08 | 35.95 | $36.84 | 150500 |
| 2024-11-07 | 35.98 | $35.40 | 313696 |
| 2024-11-06 | 36.32 | $34.97 | 67392 |
| 2024-11-05 | 36.83 | $34.65 | 58122 |
| 2024-11-04 | 37.50 | $34.54 | 34976 |
| 2024-11-01 | 38.30 | $35.70 | 30735 |
| 2024-10-31 | 39.00 | $36.58 | 23394 |
| 2024-10-30 | 39.63 | $37.10 | 70307 |
| 2024-10-29 | 40.25 | $39.95 | 15150 |
| 2024-10-28 | 40.38 | $40.18 | 36158 |
| 2024-10-25 | 40.49 | $40.28 | 15335 |
| 2024-10-24 | 40.59 | $40.61 | 17646 |
| 2024-10-23 | 40.64 | $40.62 | 14536 |
| 2024-10-22 | 40.71 | $40.60 | 42119 |
| 2024-10-21 | 40.79 | $40.49 | 18571 |
| 2024-10-18 | 40.91 | $40.70 | 19029 |
| 2024-10-17 | 41.00 | $40.97 | 28501 |
| 2024-10-16 | 41.06 | $40.98 | 32192 |
| 2024-10-15 | 41.13 | $40.91 | 15324 |
| 2024-10-14 | 41.22 | $40.86 | 14948 |
| 2024-10-11 | 41.35 | $40.80 | 20060 |
| 2024-10-10 | 41.51 | $40.74 | 24141 |
| 2024-10-09 | 41.70 | $40.77 | 25786 |
| 2024-10-08 | 41.93 | $40.61 | 20517 |
| 2024-10-07 | 42.23 | $41.07 | 54170 |
| 2024-10-04 | 42.47 | $41.58 | 29738 |
| 2024-10-03 | 42.65 | $41.82 | 11653 |
| 2024-10-02 | 42.81 | $42.26 | 12640 |
| 2024-10-01 | 42.90 | $42.45 | 14004 |
| 2024-09-30 | 42.95 | $42.60 | 12652 |
| 2024-09-27 | 42.99 | $42.56 | 16589 |
| 2024-09-26 | 43.04 | $42.70 | 8268 |
| 2024-09-25 | 43.06 | $42.61 | 16519 |
| 2024-09-24 | 43.10 | $42.70 | 100978 |
| 2024-09-23 | 43.13 | $42.75 | 86482 |
| 2024-09-20 | 43.15 | $42.80 | 692687 |
| 2024-09-19 | 43.16 | $42.75 | 133602 |
| 2024-09-18 | 43.18 | $42.60 | 146596 |
| 2024-09-17 | 43.23 | $42.62 | 62028 |
| 2024-09-16 | 43.27 | $42.60 | 61377 |
| 2024-09-13 | 43.33 | $42.61 | 28334 |
| 2024-09-12 | 43.39 | $42.66 | 31333 |
| 2024-09-11 | 43.44 | $42.71 | 37330 |
| 2024-09-10 | 43.48 | $42.82 | 77444 |
| 2024-09-09 | 43.50 | $42.80 | 69223 |
| 2024-09-06 | 43.52 | $42.60 | 11418 |
| 2024-09-05 | 43.58 | $42.78 | 13948 |
| 2024-09-04 | 43.61 | $42.80 | 13965 |
| 2024-09-03 | 43.62 | $42.78 | 13229 |
| 2024-08-30 | 43.64 | $42.74 | 34447 |
| 2024-08-29 | 43.66 | $42.80 | 7293 |
| 2024-08-28 | 43.66 | $42.70 | 50879 |
| 2024-08-27 | 43.67 | $42.71 | 4785 |
| 2024-08-26 | 43.67 | $42.85 | 4832 |
| 2024-08-23 | 43.63 | $42.89 | 16152 |
| 2024-08-22 | 43.57 | $42.86 | 15048 |
| 2024-08-21 | 43.49 | $42.86 | 16249 |
| 2024-08-20 | 43.38 | $42.85 | 10202 |
| 2024-08-19 | 43.25 | $43.14 | 10223 |
| 2024-08-16 | 43.03 | $42.88 | 3610 |
| 2024-08-15 | 42.80 | $42.75 | 3519 |
| 2024-08-14 | 42.56 | $42.84 | 27107 |
| 2024-08-13 | 42.25 | $42.35 | 21227 |
| 2024-08-12 | 41.98 | $41.99 | 7059 |
| 2024-08-09 | 41.73 | $42.02 | 10410 |
| 2024-08-08 | 41.42 | $42.00 | 17517 |
| 2024-08-07 | 41.05 | $41.37 | 3989 |
| 2024-08-06 | 40.75 | $41.38 | 12304 |
| 2024-08-05 | 40.38 | $41.48 | 7598 |
| 2024-08-02 | 39.92 | $41.40 | 6793 |
| 2024-08-01 | 39.39 | $41.60 | 14584 |
| 2024-07-31 | 38.72 | $41.80 | 31277 |
| 2024-07-30 | 37.90 | $39.99 | 8686 |
| 2024-07-29 | 37.32 | $37.88 | 4077 |
| 2024-07-26 | 37.08 | $37.50 | 5329 |
| 2024-07-25 | 36.88 | $37.00 | 2728 |
| 2024-07-24 | 36.75 | $37.00 | 10720 |
| 2024-07-23 | 36.59 | $37.08 | 3321 |
| 2024-07-22 | 36.38 | $37.00 | 4393 |
| 2024-07-19 | 36.16 | $37.00 | 3404 |
| 2024-07-18 | 35.89 | $37.02 | 8685 |
| 2024-07-17 | 35.57 | $37.00 | 11975 |
| 2024-07-16 | 35.19 | $36.96 | 7333 |
| 2024-07-15 | 34.77 | $36.00 | 13330 |
| 2024-07-12 | 34.48 | $36.00 | 11163 |
| 2024-07-11 | 34.13 | $34.99 | 17885 |
| 2024-07-10 | 33.95 | $33.95 | — |
| 2024-07-09 | 33.96 | $33.95 | 2574 |
| 2024-07-08 | 33.96 | $34.00 | 692 |
| 2024-07-05 | 33.96 | $34.00 | 1321 |
| 2024-07-03 | 33.96 | $33.51 | 21 |
| 2024-07-01 | 34.06 | $33.90 | 59787 |
| 2024-06-28 | 34.10 | $34.70 | 9755 |
| 2024-06-27 | 33.97 | $34.00 | 17148 |
| 2024-06-26 | 33.98 | $33.99 | 15609 |
| 2024-06-25 | 33.98 | $33.97 | 4320 |
| 2024-06-24 | 33.99 | $33.85 | 2909 |
| 2024-06-21 | 34.03 | $34.00 | 7569 |
| 2024-06-20 | 34.04 | $34.00 | 4396 |
| 2024-06-18 | 34.05 | $34.25 | 1000 |
| 2024-06-17 | 34.01 | $34.24 | 309 |
| 2024-06-14 | 33.97 | $34.24 | 422 |
| 2024-06-13 | 33.92 | $34.25 | 11102 |
| 2024-06-12 | 33.87 | $34.25 | 489 |
| 2024-06-10 | 33.80 | $34.25 | 6010 |
| 2024-06-07 | 33.73 | $34.00 | 1747 |
| 2024-06-06 | 33.70 | $34.00 | 435 |
| 2024-06-05 | 33.66 | $34.00 | 4822 |
| 2024-06-04 | 33.62 | $34.00 | 1277 |
| 2024-06-03 | 33.58 | $33.93 | 5876 |
| 2024-05-31 | 33.55 | $33.75 | 7558 |
| 2024-05-29 | 33.55 | $33.75 | 1018 |
| 2024-05-28 | 33.55 | $34.00 | 857 |
| 2024-05-24 | 33.50 | $33.75 | 2622 |
| 2024-05-23 | 33.50 | $33.60 | 879 |
| 2024-05-22 | 33.54 | $33.50 | 8443 |
| 2024-05-21 | 33.60 | $33.50 | 53641 |
| 2024-05-20 | 33.68 | $33.50 | 11091 |
| 2024-05-17 | 33.77 | $33.50 | 8725 |
| 2024-05-16 | 33.88 | $33.70 | 7876 |
| 2024-05-15 | 33.97 | $33.70 | 6059 |
| 2024-05-14 | 34.08 | $33.75 | 2969 |
| 2024-05-13 | 34.19 | $34.00 | 632 |
| 2024-05-10 | 34.28 | $34.00 | 2718 |
| 2024-05-09 | 34.37 | $34.15 | 1782 |
| 2024-05-08 | 34.46 | $34.20 | 7508 |
| 2024-05-07 | 34.54 | $34.20 | 7332 |
| 2024-05-06 | 34.65 | $34.50 | 5400 |
| 2024-05-03 | 34.71 | $34.50 | 2354 |
| 2024-05-02 | 34.77 | $34.50 | 1013 |
| 2024-05-01 | 34.86 | $34.50 | 2099 |
| 2024-04-30 | 34.95 | $35.00 | 2300 |
| 2024-04-25 | 34.96 | $35.00 | 657 |
| 2024-04-23 | 34.96 | $34.50 | 3900 |
| 2024-04-22 | 35.08 | $34.50 | 3100 |
| 2024-04-17 | 35.21 | $34.59 | 10112 |
| 2024-04-16 | 35.35 | $34.74 | 2913 |
| 2024-04-15 | 35.48 | $34.99 | 1858 |
| 2024-04-12 | 35.57 | $35.19 | 800 |
| 2024-04-11 | 35.64 | $35.20 | 10972 |
| 2024-04-10 | 35.71 | $35.40 | 6700 |
| 2024-04-09 | 35.75 | $35.69 | 1240 |
| 2024-04-08 | 35.74 | $35.69 | 2420 |
| 2024-04-05 | 35.73 | $35.70 | 5332 |
| 2024-04-04 | 35.70 | $35.69 | 1131 |
| 2024-04-02 | 35.68 | $35.75 | 1899 |
| 2024-04-01 | 35.64 | $35.50 | 5199 |
| 2024-03-28 | 35.64 | $35.75 | 4171 |
| 2024-03-21 | 35.59 | $35.75 | 6200 |
| 2024-03-20 | 35.53 | $35.70 | 4598 |
| 2024-03-15 | 35.46 | $35.50 | 2077 |
| 2024-03-14 | 35.43 | $35.50 | 2576 |
| 2024-03-11 | 35.39 | $35.70 | 12049 |
| 2024-03-08 | 35.31 | $35.75 | 2500 |
| 2024-03-07 | 35.20 | $35.90 | 5152 |
| 2024-03-06 | 35.03 | $35.00 | 1605 |
| 2024-03-05 | 35.04 | $35.00 | 1500 |
| 2024-03-04 | 35.04 | $34.99 | 7528 |
| 2024-02-29 | 35.04 | $34.80 | 7691 |
| 2024-02-27 | 35.08 | $34.80 | 250 |
| 2024-02-26 | 35.13 | $34.80 | 15546 |
| 2024-02-23 | 35.19 | $34.89 | 16762 |
| 2024-02-22 | 35.24 | $35.00 | — |
| 2024-02-21 | 35.27 | $35.00 | 3350 |
| 2024-02-20 | 35.30 | $35.50 | 6568 |
| 2024-02-16 | 35.23 | $35.45 | 27441 |
| 2024-02-15 | 35.16 | $35.30 | 3155 |
| 2024-02-14 | 35.11 | $34.50 | 8612 |
| 2024-02-13 | 35.22 | $34.50 | 502 |
| 2024-02-12 | 35.34 | $34.90 | 2147 |
| 2024-02-09 | 35.40 | $34.75 | 125 |
| 2024-02-08 | 35.50 | $34.75 | 2489 |
| 2024-02-07 | 35.62 | $34.75 | 5903 |
| 2024-02-06 | 35.74 | $34.90 | 9848 |
| 2024-02-05 | 35.86 | $35.00 | 8726 |
| 2024-02-02 | 35.96 | $35.25 | 1479 |
| 2024-02-01 | 36.03 | $35.25 | 25899 |
| 2024-01-31 | 36.10 | $36.00 | 1852 |
| 2024-01-30 | 36.02 | $36.00 | 8918 |
| 2024-01-29 | 35.93 | $36.00 | 6751 |
| 2024-01-26 | 35.81 | $36.00 | 182858 |
| 2024-01-25 | 35.67 | $36.05 | 28413 |
| 2024-01-24 | 35.49 | $36.00 | 4404 |
| 2024-01-23 | 35.29 | $35.60 | 36857 |
| 2024-01-22 | 35.14 | $35.40 | 9192 |
| 2024-01-19 | 35.00 | $35.25 | 17664 |
| 2024-01-18 | 34.86 | $35.25 | 761 |
| 2024-01-17 | 34.70 | $35.35 | 18229 |
| 2024-01-16 | 34.49 | $35.30 | 222370 |
| 2024-01-12 | 34.25 | $33.75 | 17366 |
| 2024-01-11 | 34.30 | $33.90 | — |
| 2024-01-10 | 34.32 | $33.90 | 12497 |
| 2024-01-09 | 34.34 | $34.00 | 4825 |
| 2024-01-08 | 34.34 | $34.00 | — |
| 2024-01-05 | 34.33 | $34.00 | — |
| 2024-01-04 | 34.32 | $34.00 | 577 |
| 2024-01-03 | 34.31 | $34.00 | — |
| 2024-01-02 | 34.28 | $34.00 | — |
| 2023-12-29 | 34.25 | $34.00 | — |
| 2023-12-28 | 34.21 | $34.00 | — |
| 2023-12-27 | 34.16 | $34.00 | 9767 |
| 2023-12-26 | 34.09 | $33.95 | 21407 |
| 2023-12-22 | 34.02 | $33.84 | 23700 |
| 2023-12-21 | 33.95 | $33.99 | — |
| 2023-12-20 | 33.84 | $33.99 | 100 |
| 2023-12-19 | 33.70 | $33.75 | 8201 |
| 2023-12-18 | 33.59 | $33.99 | 9441 |
| 2023-12-15 | 33.40 | $34.00 | — |
| 2023-12-14 | 33.17 | $34.00 | 13215 |
| 2023-12-13 | 32.91 | $33.00 | 1808 |
| 2023-12-12 | 32.81 | $32.50 | — |
| 2023-12-11 | 32.79 | $32.50 | 10500 |
| 2023-12-08 | 32.76 | $32.50 | — |
| 2023-12-07 | 32.73 | $32.50 | 142 |
| 2023-12-06 | 32.69 | $32.50 | 936 |
| 2023-12-05 | 32.64 | $32.50 | — |
| 2023-12-04 | 32.57 | $32.50 | 1244 |
| 2023-12-01 | 32.49 | $32.50 | 5474 |
| 2023-11-30 | 32.39 | $32.50 | — |
| 2023-11-29 | 32.27 | $32.50 | — |
| 2023-11-28 | 32.12 | $32.50 | — |
| 2023-11-27 | 31.95 | $32.50 | 300 |
| 2023-11-24 | 31.74 | $31.60 | — |
| 2023-11-22 | 31.69 | $31.60 | 8167 |
| 2023-11-21 | 31.62 | $32.00 | 971 |
| 2023-11-20 | 31.46 | $31.49 | 1117 |
| 2023-11-17 | 31.37 | $31.99 | — |
| 2023-11-16 | 31.16 | $31.99 | 3100 |
| 2023-11-15 | 30.91 | $32.00 | — |
| 2023-11-14 | 30.61 | $32.00 | 3558 |
| 2023-11-13 | 30.27 | $30.30 | 9600 |
| 2023-11-10 | 30.22 | $30.30 | 1390 |
| 2023-11-09 | 30.17 | $30.30 | 6000 |
| 2023-11-08 | 30.10 | $30.30 | 6563 |
| 2023-11-07 | 30.02 | $30.49 | 3349 |
| 2023-11-06 | 29.89 | $30.30 | 11870 |
| 2023-11-03 | 29.78 | $30.35 | 273 |
| 2023-11-02 | 29.64 | $30.00 | 19595 |
| 2023-11-01 | 29.54 | $29.90 | 100 |
| 2023-10-31 | 29.45 | $29.70 | 2377 |
| 2023-10-30 | 29.39 | $29.75 | 16131 |
| 2023-10-27 | 29.31 | $29.35 | — |
| 2023-10-26 | 29.30 | $29.25 | 300 |
| 2023-10-25 | 29.31 | $29.35 | 900 |
| 2023-10-24 | 29.30 | $29.34 | — |
| 2023-10-23 | 29.29 | $29.34 | 1100 |
| 2023-10-20 | 29.28 | $29.40 | 2995 |
| 2023-10-19 | 29.25 | $29.35 | 640 |
| 2023-10-18 | 29.23 | $29.40 | — |
| 2023-10-17 | 29.20 | $29.40 | 16589 |
| 2023-10-16 | 29.16 | $29.25 | 7285 |
| 2023-10-13 | 29.14 | $29.25 | 3191 |
| 2023-10-12 | 29.13 | $29.25 | 6100 |
| 2023-10-11 | 29.11 | $29.17 | — |
| 2023-10-10 | 29.11 | $29.18 | 1432 |
| 2023-10-09 | 29.10 | $29.00 | 2940 |
| 2023-10-06 | 29.14 | $28.99 | — |
| 2023-10-05 | 29.18 | $28.99 | 5454 |
| 2023-10-04 | 29.22 | $28.99 | 950 |
| 2023-10-03 | 29.28 | $28.96 | 300 |
| 2023-10-02 | 29.35 | $29.20 | — |
| 2023-09-29 | 29.38 | $29.20 | 2900 |
| 2023-09-28 | 29.42 | $29.05 | 1400 |
| 2023-09-27 | 29.49 | $29.00 | — |
| 2023-09-26 | 29.58 | $29.00 | 41340 |
| 2023-09-25 | 29.69 | $29.30 | 24315 |
| 2023-09-22 | 29.75 | $29.45 | — |
| 2023-09-21 | 29.79 | $29.45 | 5491 |
| 2023-09-20 | 29.84 | $29.50 | 6450 |
| 2023-09-19 | 29.88 | $29.65 | — |
| 2023-09-18 | 29.89 | $29.65 | — |
| 2023-09-15 | 29.91 | $29.65 | 5450 |
| 2023-09-14 | 29.92 | $29.50 | 7255 |
| 2023-09-13 | 29.96 | $29.65 | 3500 |
| 2023-09-12 | 29.98 | $29.75 | 18200 |
| 2023-09-11 | 29.98 | $29.75 | — |
| 2023-09-08 | 29.97 | $29.75 | 22600 |
| 2023-09-07 | 29.97 | $29.75 | — |
| 2023-09-06 | 29.95 | $29.75 | — |
| 2023-09-05 | 29.93 | $29.75 | 9363 |
| 2023-09-01 | 29.91 | $30.00 | 19800 |
| 2023-08-31 | 29.82 | $29.45 | — |
| 2023-08-30 | 29.84 | $29.45 | 1310 |
| 2023-08-29 | 29.85 | $29.45 | 100 |
| 2023-08-28 | 29.86 | $29.45 | — |
| 2023-08-25 | 29.87 | $29.45 | — |
| 2023-08-24 | 29.87 | $29.45 | 49992 |
| 2023-08-23 | 29.88 | $29.50 | 15648 |
| 2023-08-22 | 29.86 | $29.45 | 451 |
| 2023-08-21 | 29.85 | $29.40 | 301 |
| 2023-08-18 | 29.85 | $29.40 | 3104 |
| 2023-08-17 | 29.84 | $29.36 | — |
| 2023-08-16 | 29.83 | $29.36 | 101 |
| 2023-08-15 | 29.81 | $29.35 | 190 |
| 2023-08-14 | 29.79 | $30.00 | 1200 |
| 2023-08-11 | 29.62 | $29.35 | 700 |
| 2023-08-10 | 29.56 | $29.27 | 100 |
| 2023-08-09 | 29.49 | $29.27 | — |
| 2023-08-08 | 29.41 | $29.27 | 20700 |
| 2023-08-07 | 29.30 | $29.50 | 100 |
| 2023-08-04 | 29.13 | $29.20 | 1000 |
| 2023-08-03 | 28.98 | $29.25 | 10136 |
| 2023-08-02 | 28.79 | $29.12 | 220 |
| 2023-08-01 | 28.60 | $29.25 | 660 |
| 2023-07-31 | 28.34 | $29.20 | 3295 |
| 2023-07-28 | 28.04 | $29.00 | 1500 |
| 2023-07-27 | 27.73 | $28.40 | — |
| 2023-07-26 | 27.49 | $28.40 | 5936 |
| 2023-07-25 | 27.21 | $28.40 | 1600 |
| 2023-07-24 | 26.88 | $28.25 | — |
| 2023-07-21 | 26.52 | $28.25 | 3621 |
| 2023-07-20 | 26.11 | $27.25 | — |
| 2023-07-19 | 25.84 | $27.25 | 10000 |
| 2023-07-18 | 25.52 | $26.00 | 500 |
| 2023-07-17 | 25.42 | $25.60 | 431 |
| 2023-07-14 | 25.39 | $25.40 | 400 |
| 2023-07-13 | 25.39 | $25.94 | — |
| 2023-07-12 | 25.27 | $25.94 | — |
| 2023-07-11 | 25.14 | $25.94 | 100 |
| 2023-07-10 | 24.99 | $25.05 | 320 |
| 2023-07-07 | 25.01 | $25.00 | 22116 |
| 2023-07-06 | 25.04 | $24.95 | 41508 |
| 2023-07-05 | 25.08 | $25.49 | — |
| 2023-07-03 | 25.02 | $25.49 | — |
| 2023-06-30 | 24.96 | $25.49 | 6100 |
| 2023-06-29 | 24.88 | $25.00 | 15915 |
| 2023-06-28 | 24.90 | $25.10 | 2100 |
| 2023-06-27 | 24.90 | $25.50 | 500 |
| 2023-06-26 | 24.81 | $25.00 | — |
| 2023-06-23 | 24.83 | $25.00 | — |
| 2023-06-22 | 24.85 | $25.00 | 100 |
| 2023-06-21 | 24.87 | $24.76 | 1025 |
| 2023-06-20 | 24.95 | $25.00 | 631 |
| 2023-06-16 | 24.99 | $25.00 | — |
| 2023-06-15 | 25.05 | $25.00 | 4067 |
| 2023-06-14 | 25.12 | $25.25 | 376 |
| 2023-06-13 | 25.15 | $26.00 | 340 |
| 2023-06-12 | 25.02 | $25.00 | 200 |
| 2023-06-09 | 25.10 | $25.50 | — |
| 2023-06-08 | 25.08 | $25.50 | 252 |
| 2023-06-07 | 25.06 | $25.50 | — |
| 2023-06-06 | 25.05 | $25.50 | 6645 |
| 2023-06-05 | 25.03 | $25.25 | — |
| 2023-06-02 | 25.07 | $25.25 | 900 |
| 2023-06-01 | 25.12 | $25.22 | 102200 |
| 2023-05-31 | 25.20 | $26.00 | 500 |
| 2023-05-30 | 25.12 | $24.75 | 3056 |
| 2023-05-26 | 25.30 | $25.15 | — |
| 2023-05-25 | 25.42 | $25.15 | — |
| 2023-05-24 | 25.57 | $25.15 | 2552 |
| 2023-05-23 | 25.76 | $25.15 | 10821 |
| 2023-05-22 | 25.97 | $25.77 | 100 |
| 2023-05-19 | 26.09 | $25.00 | 1388 |
| 2023-05-18 | 26.40 | $26.00 | 931 |
| 2023-05-17 | 26.55 | $26.99 | — |
| 2023-05-16 | 26.52 | $26.99 | — |
| 2023-05-15 | 26.49 | $26.99 | 100 |
| 2023-05-12 | 26.45 | $26.99 | — |
| 2023-05-11 | 26.42 | $26.99 | — |
| 2023-05-10 | 26.38 | $26.99 | — |
| 2023-05-09 | 26.34 | $26.99 | 1144 |
| 2023-05-08 | 26.30 | $26.50 | 1146 |
| 2023-05-05 | 26.36 | $26.00 | 100 |
| 2023-05-04 | 26.54 | $25.00 | 4802 |
| 2023-05-03 | 26.97 | $27.00 | 100 |
| 2023-05-02 | 27.05 | $26.70 | 2620 |
| 2023-05-01 | 27.21 | $27.66 | 550 |
| 2023-04-28 | 27.19 | $27.15 | 420 |
| 2023-04-27 | 27.29 | $27.25 | 10442 |
| 2023-04-26 | 27.38 | $27.75 | — |
| 2023-04-25 | 27.39 | $27.75 | 16640 |
| 2023-04-24 | 27.41 | $28.50 | 1000 |
| 2023-04-21 | 27.27 | $28.50 | 3151 |
| 2023-04-20 | 27.11 | $28.25 | — |
| 2023-04-19 | 26.99 | $28.25 | 100 |
| 2023-04-18 | 26.86 | $28.00 | — |
| 2023-04-17 | 26.77 | $28.00 | 200 |
| 2023-04-14 | 26.66 | $27.25 | 2750 |
| 2023-04-13 | 26.71 | $27.25 | 49928 |
| 2023-04-12 | 26.78 | $26.00 | 9987 |
| 2023-04-11 | 27.13 | $27.00 | 100 |
| 2023-04-10 | 27.33 | $27.50 | 470 |
| 2023-04-06 | 27.47 | $28.25 | 400 |
| 2023-04-05 | 27.48 | $28.00 | — |
| 2023-04-04 | 27.55 | $28.00 | — |
| 2023-04-03 | 27.65 | $28.00 | — |
| 2023-03-31 | 27.77 | $28.00 | 100 |
| 2023-03-30 | 27.92 | $27.01 | 1988 |
| 2023-03-29 | 28.31 | $28.00 | 100 |
| 2023-03-28 | 28.57 | $27.77 | 500 |
| 2023-03-27 | 28.92 | $28.20 | 150 |
| 2023-03-24 | 29.26 | $28.20 | 2170 |
| 2023-03-23 | 29.65 | $29.50 | 1144 |
| 2023-03-22 | 29.84 | $29.50 | 100 |
| 2023-03-21 | 30.07 | $29.50 | 415 |
| 2023-03-20 | 30.35 | $29.90 | — |
| 2023-03-17 | 30.59 | $29.90 | 100 |
| 2023-03-16 | 30.88 | $29.90 | — |
| 2023-03-15 | 31.22 | $29.90 | 735 |
| 2023-03-14 | 31.62 | $30.00 | — |
| 2023-03-13 | 32.07 | $30.00 | 601 |
| 2023-03-10 | 32.60 | $32.00 | 100 |
| 2023-03-09 | 32.80 | $32.25 | 5362 |
| 2023-03-08 | 32.97 | $32.85 | 100 |
| 2023-03-07 | 33.06 | $32.85 | 3306 |
| 2023-03-06 | 33.16 | $32.90 | 12975 |
| 2023-03-03 | 33.26 | $33.15 | — |
| 2023-03-02 | 33.34 | $33.15 | 2400 |
| 2023-03-01 | 33.42 | $33.15 | 1520 |
| 2023-02-28 | 33.53 | $33.15 | 31925 |
| 2023-02-27 | 33.65 | $33.70 | — |
| 2023-02-24 | 33.68 | $33.70 | — |
| 2023-02-23 | 33.71 | $33.70 | 2680 |
| 2023-02-22 | 33.76 | $33.70 | 6502 |
| 2023-02-21 | 33.81 | $33.85 | 3315 |
| 2023-02-17 | 33.84 | $34.00 | 3400 |
| 2023-02-16 | 33.85 | $34.05 | 12631 |
| 2023-02-15 | 33.84 | $34.05 | — |
| 2023-02-14 | 33.84 | $34.05 | 5132 |
| 2023-02-13 | 33.85 | $34.00 | 302 |
| 2023-02-10 | 33.86 | $34.25 | 8690 |
| 2023-02-09 | 33.83 | $34.00 | — |
| 2023-02-08 | 33.85 | $34.00 | — |
| 2023-02-07 | 33.88 | $34.00 | 1539 |
| 2023-02-06 | 33.91 | $34.50 | — |
| 2023-02-03 | 33.84 | $34.50 | 361 |
| 2023-02-02 | 33.77 | $34.00 | 1200 |
| 2023-02-01 | 33.79 | $33.70 | — |
| 2023-01-31 | 33.89 | $33.70 | 5678 |
| 2023-01-30 | 34.00 | $33.75 | 100 |
| 2023-01-27 | 34.13 | $33.65 | — |
| 2023-01-26 | 34.30 | $33.65 | 31763 |
| 2023-01-25 | 34.50 | $33.91 | 1900 |
| 2023-01-24 | 34.68 | $34.03 | 4490 |
| 2023-01-23 | 34.87 | $34.25 | 11 |
| 2023-01-20 | 35.04 | $34.25 | 9443 |
| 2023-01-19 | 35.25 | $34.50 | 1100 |
| 2023-01-18 | 35.43 | $34.75 | 15 |
| 2023-01-17 | 35.60 | $34.75 | 2886 |
| 2023-01-13 | 35.79 | $35.00 | 200 |
| 2023-01-12 | 35.96 | $35.45 | 6010 |
| 2023-01-11 | 36.06 | $35.50 | 5388 |
| 2023-01-10 | 36.16 | $35.95 | 218104 |
| 2023-01-09 | 36.19 | $35.91 | — |
| 2023-01-06 | 36.23 | $35.91 | 2553 |
| 2023-01-05 | 36.27 | $36.01 | 300 |
| 2023-01-04 | 36.30 | $36.06 | 5144 |
| 2023-01-03 | 36.32 | $36.45 | — |
| 2022-12-30 | 36.26 | $36.45 | 110 |
| 2022-12-29 | 36.18 | $35.85 | — |
| 2022-12-28 | 36.23 | $35.85 | — |
| 2022-12-27 | 36.27 | $35.85 | 1 |
| 2022-12-23 | 36.33 | $35.85 | — |
| 2022-12-22 | 36.38 | $35.85 | 100 |
| 2022-12-21 | 36.45 | $36.10 | 561 |
| 2022-12-20 | 36.47 | $35.75 | — |
| 2022-12-19 | 36.57 | $35.75 | — |
| 2022-12-16 | 36.68 | $35.75 | — |
| 2022-12-15 | 36.80 | $35.75 | 1826 |
| 2022-12-14 | 36.93 | $36.10 | 2088 |
| 2022-12-13 | 37.01 | $36.50 | 1379 |
| 2022-12-12 | 37.02 | $36.25 | — |
| 2022-12-09 | 37.07 | $36.25 | — |
| 2022-12-08 | 37.12 | $36.25 | 229 |
| 2022-12-07 | 37.18 | $36.50 | — |
| 2022-12-06 | 37.19 | $36.50 | 195 |
| 2022-12-05 | 37.19 | $36.50 | — |
| 2022-12-02 | 37.18 | $36.50 | 54404 |
| 2022-12-01 | 37.16 | $36.50 | 100 |
| 2022-11-30 | 37.13 | $36.50 | 294 |
| 2022-11-29 | 37.09 | $36.50 | 200 |
| 2022-11-28 | 37.03 | $36.50 | 2000 |
| 2022-11-25 | 36.96 | $38.00 | — |
| 2022-11-23 | 36.54 | $38.00 | 5000 |
| 2022-11-22 | 36.06 | $38.00 | 6300 |
| 2022-11-21 | 35.48 | $36.00 | — |
| 2022-11-18 | 35.22 | $36.00 | 104 |
| 2022-11-17 | 34.92 | $34.75 | 9705 |
| 2022-11-16 | 34.83 | $34.75 | 4594 |
| 2022-11-15 | 34.71 | $34.90 | 15364 |
| 2022-11-14 | 34.54 | $34.55 | 3600 |
| 2022-11-11 | 34.40 | $34.55 | 3221 |
| 2022-11-10 | 34.24 | $35.00 | 15289 |
| 2022-11-09 | 33.95 | $34.40 | 13571 |
| 2022-11-08 | 33.73 | $34.99 | 500 |
| 2022-11-07 | 33.35 | $34.99 | 6309 |
| 2022-11-04 | 32.90 | $33.50 | 2222 |
| 2022-11-03 | 32.69 | $33.20 | 1100 |
| 2022-11-02 | 32.51 | $33.20 | 2398 |
| 2022-11-01 | 32.29 | $32.40 | — |
| 2022-10-31 | 32.21 | $32.40 | 1924 |
| 2022-10-28 | 32.10 | $32.75 | 13566 |
| 2022-10-27 | 31.91 | $31.70 | — |
| 2022-10-26 | 31.90 | $31.70 | 600 |
| 2022-10-25 | 31.88 | $31.75 | 3200 |
| 2022-10-24 | 31.85 | $31.75 | — |
| 2022-10-21 | 31.81 | $31.75 | 21158 |
| 2022-10-20 | 31.76 | $32.99 | 250 |
| 2022-10-19 | 31.44 | $33.00 | 11900 |
| 2022-10-18 | 31.07 | $31.00 | 13258 |
| 2022-10-17 | 31.05 | $30.75 | — |
| 2022-10-14 | 31.08 | $30.75 | 100 |
| 2022-10-13 | 31.12 | $31.00 | 7600 |
| 2022-10-12 | 31.10 | $30.80 | 144 |
| 2022-10-11 | 31.13 | $30.80 | — |
| 2022-10-10 | 31.15 | $30.80 | — |
| 2022-10-07 | 31.18 | $30.80 | 16 |
| 2022-10-06 | 31.21 | $30.80 | — |
| 2022-10-05 | 31.24 | $30.80 | 21 |
| 2022-10-04 | 31.27 | $30.80 | 102400 |
| 2022-10-03 | 31.31 | $30.80 | 16616 |
| 2022-09-30 | 31.34 | $30.75 | 5864 |
| 2022-09-29 | 31.39 | $31.45 | 1234 |
| 2022-09-28 | 31.30 | $30.75 | 25117 |
| 2022-09-27 | 31.33 | $30.41 | 210 |
| 2022-09-26 | 31.44 | $30.91 | 400 |
| 2022-09-23 | 31.46 | $30.95 | 15000 |
| 2022-09-22 | 31.46 | $31.00 | 5000 |
| 2022-09-21 | 31.45 | $31.00 | 5100 |
| 2022-09-20 | 31.43 | $31.05 | — |
| 2022-09-19 | 31.39 | $31.05 | — |
| 2022-09-16 | 31.34 | $31.05 | 20818 |
| 2022-09-15 | 31.27 | $31.25 | 11000 |
| 2022-09-14 | 31.15 | $31.01 | 6770 |
| 2022-09-13 | 31.05 | $31.00 | 41022 |
| 2022-09-12 | 30.93 | $31.00 | 2576 |
| 2022-09-09 | 30.78 | $30.90 | 20532 |
| 2022-09-08 | 30.62 | $30.90 | 68590 |
| 2022-09-07 | 30.43 | $30.30 | 4281 |
| 2022-09-06 | 30.34 | $30.05 | 12228 |
| 2022-09-02 | 30.27 | $29.93 | — |
| 2022-09-01 | 30.21 | $29.93 | 5005 |
| 2022-08-31 | 30.13 | $29.25 | 590 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.03
2026-07-17
Close Price
$35.43
Vol: 186400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.96
Average
34.99
Maximum
43.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.03 | $35.43 | 186400 |
| 2026-07-16 | 36.34 | $36.49 | 259300 |
| 2026-07-15 | 36.38 | $35.31 | 208600 |
| 2026-07-14 | 36.82 | $35.30 | 203232 |
| 2026-07-13 | 37.35 | $35.48 | 249549 |
| 2026-07-10 | 37.94 | $35.08 | 604505 |
| 2026-07-09 | 38.77 | $37.93 | 210000 |
| 2026-07-08 | 38.88 | $37.18 | 291247 |
| 2026-07-07 | 39.23 | $38.54 | 231800 |
| 2026-07-06 | 39.22 | $38.75 | 260729 |
| 2026-07-02 | 39.12 | $38.98 | 311149 |
| 2026-07-01 | 38.90 | $39.85 | 458846 |
| 2026-06-30 | 38.34 | $38.78 | 274549 |
| 2026-06-29 | 37.99 | $38.78 | 309933 |
| 2026-06-26 | 37.55 | $38.31 | 1.9M |
| 2026-06-25 | 37.15 | $37.62 | 170500 |
| 2026-06-24 | 36.87 | $37.84 | 195200 |
| 2026-06-23 | 36.45 | $37.05 | 356200 |
| 2026-06-22 | 36.19 | $36.02 | 248368 |
| 2026-06-18 | 36.19 | $36.19 | 625741 |
| 2026-06-17 | 36.14 | $35.44 | 319927 |
| 2026-06-16 | 36.31 | $36.09 | 219600 |
| 2026-06-15 | 36.32 | $36.28 | 174110 |
| 2026-06-12 | 36.25 | $36.91 | 145500 |
| 2026-06-11 | 35.98 | $36.79 | 102800 |
| 2026-06-10 | 35.67 | $36.38 | 192025 |
| 2026-06-09 | 35.44 | $36.50 | 253100 |
| 2026-06-08 | 35.11 | $35.72 | 145204 |
| 2026-06-05 | 34.96 | $35.67 | 159514 |
| 2026-06-04 | 34.81 | $35.27 | 239000 |
| 2026-06-03 | 34.76 | $34.31 | 152726 |
| 2026-06-02 | 35.00 | $35.11 | 133621 |
| 2026-06-01 | 35.05 | $34.76 | 171538 |
| 2026-05-29 | 35.24 | $35.45 | 180900 |
| 2026-05-28 | 35.25 | $35.45 | 112247 |
| 2026-05-27 | 35.27 | $35.54 | 118104 |
| 2026-05-26 | 35.27 | $35.78 | 130823 |
| 2026-05-22 | 35.21 | $35.44 | 117500 |
| 2026-05-21 | 35.25 | $35.97 | 190739 |
| 2026-05-20 | 35.13 | $36.02 | 196300 |
| 2026-05-19 | 34.99 | $35.25 | 133434 |
| 2026-05-18 | 35.07 | $35.28 | 167800 |
| 2026-05-15 | 35.18 | $34.48 | 194500 |
| 2026-05-14 | 35.57 | $35.22 | 143000 |
| 2026-05-13 | 35.82 | $35.19 | 149040 |
| 2026-05-12 | 36.14 | $35.95 | 131113 |
| 2026-05-11 | 36.30 | $35.73 | 220300 |
| 2026-05-08 | 36.57 | $37.08 | 137430 |
| 2026-05-07 | 36.48 | $36.86 | 147934 |
| 2026-05-06 | 36.45 | $36.73 | 147900 |
| 2026-05-05 | 36.45 | $36.31 | 229700 |
| 2026-05-04 | 36.59 | $35.84 | 194900 |
| 2026-05-01 | 36.91 | $35.93 | 213500 |
| 2026-04-30 | 37.29 | $35.36 | 282704 |
| 2026-04-29 | 37.92 | $35.48 | 603200 |
| 2026-04-28 | 38.65 | $37.31 | 504300 |
| 2026-04-27 | 38.95 | $38.61 | 206917 |
| 2026-04-24 | 38.90 | $38.23 | 176647 |
| 2026-04-23 | 38.94 | $38.44 | 122004 |
| 2026-04-22 | 38.92 | $38.16 | 177900 |
| 2026-04-21 | 38.96 | $38.11 | 257723 |
| 2026-04-20 | 39.01 | $39.45 | 175900 |
| 2026-04-17 | 38.64 | $39.12 | 509402 |
| 2026-04-16 | 38.28 | $38.42 | 303322 |
| 2026-04-15 | 38.05 | $38.32 | 281100 |
| 2026-04-14 | 37.78 | $38.86 | 341000 |
| 2026-04-13 | 37.29 | $38.16 | 277737 |
| 2026-04-10 | 36.89 | $37.66 | 239300 |
| 2026-04-09 | 36.57 | $37.78 | 303345 |
| 2026-04-08 | 36.14 | $36.65 | 576508 |
| 2026-04-07 | 35.97 | $35.36 | 351700 |
| 2026-04-06 | 36.18 | $36.06 | 328900 |
| 2026-04-02 | 36.21 | $36.68 | 378700 |
| 2026-04-01 | 36.06 | $36.71 | 247000 |
| 2026-03-31 | 35.86 | $36.46 | 779900 |
| 2026-03-30 | 35.71 | $35.84 | 113445 |
| 2026-03-27 | 35.73 | $36.06 | 119100 |
| 2026-03-26 | 35.68 | $36.46 | 153113 |
| 2026-03-25 | 35.51 | $36.87 | 120644 |
| 2026-03-24 | 35.18 | $36.32 | 117310 |
| 2026-03-23 | 34.97 | $36.38 | 195721 |
| 2026-03-20 | 34.70 | $35.51 | 300600 |
| 2026-03-19 | 34.67 | $35.90 | 182461 |
| 2026-03-18 | 34.52 | $34.75 | 280000 |
| 2026-03-17 | 34.73 | $35.08 | 93730 |
| 2026-03-16 | 34.90 | $35.28 | 87200 |
| 2026-03-13 | 35.06 | $34.84 | 203305 |
| 2026-03-12 | 35.42 | $35.06 | 107223 |
| 2026-03-11 | 35.80 | $35.08 | 106961 |
| 2026-03-10 | 36.28 | $36.17 | 231700 |
| 2026-03-09 | 36.54 | $36.08 | 100319 |
| 2026-03-06 | 36.89 | $36.68 | 199646 |
| 2026-03-05 | 37.14 | $37.17 | 152714 |
| 2026-03-04 | 37.31 | $37.92 | 109224 |
| 2026-03-03 | 37.28 | $37.46 | 113507 |
| 2026-03-02 | 37.41 | $37.12 | 125041 |
| 2026-02-27 | 37.68 | $36.47 | 103900 |
| 2026-02-26 | 38.22 | $38.58 | 101606 |
| 2026-02-25 | 38.22 | $38.42 | 104235 |
| 2026-02-24 | 38.28 | $37.15 | 148700 |
| 2026-02-23 | 38.76 | $37.14 | 125300 |
| 2026-02-20 | 39.36 | $39.48 | 64600 |
| 2026-02-19 | 39.34 | $39.06 | 135645 |
| 2026-02-18 | 39.44 | $39.24 | 202244 |
| 2026-02-17 | 39.52 | $39.65 | 221308 |
| 2026-02-13 | 39.48 | $39.19 | 115400 |
| 2026-02-12 | 39.57 | $38.27 | 124347 |
| 2026-02-11 | 39.97 | $38.77 | 118100 |
| 2026-02-10 | 40.29 | $39.63 | 161500 |
| 2026-02-09 | 40.40 | $40.47 | 196700 |
| 2026-02-06 | 40.26 | $40.33 | 142200 |
| 2026-02-05 | 40.12 | $40.05 | 173545 |
| 2026-02-04 | 40.03 | $40.84 | 241300 |
| 2026-02-03 | 39.66 | $40.91 | 278532 |
| 2026-02-02 | 39.19 | $40.56 | 328900 |
| 2026-01-30 | 38.71 | $39.48 | 208800 |
| 2026-01-29 | 38.47 | $38.35 | 333600 |
| 2026-01-28 | 38.53 | $37.65 | 317600 |
| 2026-01-27 | 38.82 | $38.90 | 227548 |
| 2026-01-26 | 38.79 | $37.81 | 246500 |
| 2026-01-23 | 39.08 | $37.77 | 129519 |
| 2026-01-22 | 39.44 | $39.93 | 156200 |
| 2026-01-21 | 39.19 | $39.74 | 160632 |
| 2026-01-20 | 38.94 | $38.16 | 69500 |
| 2026-01-16 | 39.12 | $38.78 | 140053 |
| 2026-01-15 | 39.14 | $39.38 | 95400 |
| 2026-01-14 | 38.97 | $38.68 | 113900 |
| 2026-01-13 | 38.97 | $37.95 | 63712 |
| 2026-01-12 | 39.19 | $38.68 | 52825 |
| 2026-01-09 | 39.22 | $38.93 | 63205 |
| 2026-01-08 | 39.16 | $39.58 | 129332 |
| 2026-01-07 | 38.86 | $38.42 | 68005 |
| 2026-01-06 | 38.86 | $38.65 | 116021 |
| 2026-01-05 | 38.78 | $37.94 | 241900 |
| 2026-01-02 | 38.88 | $37.81 | 120700 |
| 2025-12-31 | 39.03 | $37.64 | 73219 |
| 2025-12-30 | 39.25 | $37.54 | 72806 |
| 2025-12-29 | 39.54 | $38.00 | 60141 |
| 2025-12-26 | 39.72 | $38.36 | 64200 |
| 2025-12-24 | 39.79 | $38.54 | 43703 |
| 2025-12-23 | 39.80 | $38.46 | 112901 |
| 2025-12-22 | 39.81 | $38.76 | 74248 |
| 2025-12-19 | 39.69 | $39.07 | 176005 |
| 2025-12-18 | 39.42 | $39.76 | 185615 |
| 2025-12-17 | 38.84 | $38.82 | 136900 |
| 2025-12-16 | 38.41 | $38.54 | 149708 |
| 2025-12-15 | 37.94 | $38.47 | 181700 |
| 2025-12-12 | 37.36 | $37.79 | 127620 |
| 2025-12-11 | 36.85 | $37.83 | 194626 |
| 2025-12-10 | 36.20 | $37.71 | 233900 |
| 2025-12-09 | 35.42 | $36.44 | 193223 |
| 2025-12-08 | 34.87 | $35.62 | 153430 |
| 2025-12-05 | 34.45 | $35.78 | 173226 |
| 2025-12-04 | 33.88 | $35.08 | 185148 |
| 2025-12-03 | 33.41 | $34.65 | 120617 |
| 2025-12-02 | 32.97 | $33.78 | 116620 |
| 2025-12-01 | 32.72 | $33.88 | 175844 |
| 2025-11-28 | 32.39 | $33.43 | 32800 |
| 2025-11-26 | 32.14 | $33.91 | 67505 |
| 2025-11-25 | 31.70 | $34.47 | 102016 |
| 2025-11-24 | 31.00 | $33.10 | 134486 |
| 2025-11-21 | 30.60 | $33.15 | 124434 |
| 2025-11-20 | 30.14 | $31.40 | 113300 |
| 2025-11-19 | 30.15 | $31.16 | 94500 |
| 2025-11-18 | 30.29 | $30.81 | 343600 |
| 2025-11-17 | 30.59 | $30.16 | 162800 |
| 2025-11-14 | 31.21 | $32.52 | 123000 |
| 2025-11-13 | 31.25 | $32.05 | 134025 |
| 2025-11-12 | 31.48 | $32.10 | 129400 |
| 2025-11-11 | 31.79 | $32.44 | 127409 |
| 2025-11-10 | 32.09 | $32.25 | 116600 |
| 2025-11-07 | 32.55 | $32.67 | 181400 |
| 2025-11-06 | 33.01 | $33.46 | 92300 |
| 2025-11-05 | 33.37 | $33.94 | 202500 |
| 2025-11-04 | 33.68 | $33.17 | 359100 |
| 2025-11-03 | 34.33 | $33.45 | 244600 |
| 2025-10-31 | 35.07 | $34.04 | 293500 |
| 2025-10-30 | 35.82 | $33.52 | 543100 |
| 2025-10-29 | 36.91 | $33.49 | 351400 |
| 2025-10-28 | 38.27 | $33.51 | 822401 |
| 2025-10-27 | 39.92 | $40.15 | 76221 |
| 2025-10-24 | 39.83 | $40.44 | 54708 |
| 2025-10-23 | 39.64 | $39.63 | 100400 |
| 2025-10-22 | 39.65 | $39.90 | 81342 |
| 2025-10-21 | 39.58 | $39.50 | 92900 |
| 2025-10-20 | 39.62 | $39.49 | 101818 |
| 2025-10-17 | 39.67 | $38.47 | 97400 |
| 2025-10-16 | 40.05 | $37.75 | 118038 |
| 2025-10-15 | 40.73 | $40.80 | 69129 |
| 2025-10-14 | 40.59 | $41.40 | 78323 |
| 2025-10-13 | 40.22 | $39.84 | 68900 |
| 2025-10-10 | 40.26 | $39.50 | 229725 |
| 2025-10-09 | 40.40 | $40.52 | 165200 |
| 2025-10-08 | 40.24 | $40.58 | 115815 |
| 2025-10-07 | 40.01 | $40.17 | 156434 |
| 2025-10-06 | 39.86 | $40.63 | 128622 |
| 2025-10-03 | 39.52 | $39.37 | 75500 |
| 2025-10-02 | 39.49 | $38.86 | 57500 |
| 2025-10-01 | 39.62 | $38.86 | 95232 |
| 2025-09-30 | 39.76 | $38.79 | 133600 |
| 2025-09-29 | 39.95 | $39.86 | 148200 |
| 2025-09-26 | 39.82 | $39.99 | 82500 |
| 2025-09-25 | 39.62 | $39.71 | 83402 |
| 2025-09-24 | 39.45 | $39.65 | 135600 |
| 2025-09-23 | 39.25 | $39.54 | 217600 |
| 2025-09-22 | 39.04 | $39.29 | 172905 |
| 2025-09-19 | 38.84 | $39.67 | 675807 |
| 2025-09-18 | 38.48 | $39.47 | 165809 |
| 2025-09-17 | 38.10 | $37.92 | 120525 |
| 2025-09-16 | 38.11 | $37.18 | 78400 |
| 2025-09-15 | 38.36 | $37.65 | 120005 |
| 2025-09-12 | 38.51 | $37.78 | 68510 |
| 2025-09-11 | 38.64 | $38.49 | 95731 |
| 2025-09-10 | 38.57 | $37.67 | 176905 |
| 2025-09-09 | 38.73 | $38.43 | 89026 |
| 2025-09-08 | 38.67 | $38.60 | 89039 |
| 2025-09-05 | 38.54 | $38.42 | 103000 |
| 2025-09-04 | 38.42 | $38.64 | 73227 |
| 2025-09-03 | 38.20 | $38.42 | 135600 |
| 2025-09-02 | 37.99 | $38.48 | 219100 |
| 2025-08-29 | 37.70 | $38.01 | 127000 |
| 2025-08-28 | 37.50 | $38.02 | 146003 |
| 2025-08-27 | 37.24 | $37.94 | 575602 |
| 2025-08-26 | 36.94 | $37.50 | 738324 |
| 2025-08-25 | 36.71 | $37.49 | 140800 |
| 2025-08-22 | 36.44 | $37.50 | 157600 |
| 2025-08-21 | 36.10 | $36.51 | 45526 |
| 2025-08-20 | 36.01 | $36.56 | 73500 |
| 2025-08-19 | 35.88 | $36.44 | 63533 |
| 2025-08-18 | 35.77 | $36.70 | 92500 |
| 2025-08-15 | 35.55 | $36.40 | 149800 |
| 2025-08-14 | 35.40 | $36.31 | 119400 |
| 2025-08-13 | 35.24 | $36.88 | 209000 |
| 2025-08-12 | 34.88 | $35.97 | 175700 |
| 2025-08-11 | 34.74 | $35.31 | 48625 |
| 2025-08-08 | 34.79 | $34.98 | 68346 |
| 2025-08-07 | 34.98 | $34.35 | 48200 |
| 2025-08-06 | 35.42 | $34.89 | 69823 |
| 2025-08-05 | 35.80 | $34.91 | 82200 |
| 2025-08-04 | 36.26 | $34.64 | 88800 |
| 2025-08-01 | 36.92 | $34.84 | 115003 |
| 2025-07-31 | 37.66 | $35.55 | 100200 |
| 2025-07-30 | 38.33 | $35.93 | 247100 |
| 2025-07-29 | 39.02 | $35.98 | 192200 |
| 2025-07-28 | 39.84 | $39.25 | 97500 |
| 2025-07-25 | 39.78 | $38.84 | 111013 |
| 2025-07-24 | 39.82 | $38.85 | 108100 |
| 2025-07-23 | 39.84 | $39.63 | 166400 |
| 2025-07-22 | 39.59 | $39.67 | 109018 |
| 2025-07-21 | 39.26 | $39.39 | 92500 |
| 2025-07-18 | 38.93 | $39.14 | 86932 |
| 2025-07-17 | 38.58 | $38.73 | 101700 |
| 2025-07-16 | 38.26 | $37.89 | 110334 |
| 2025-07-15 | 38.13 | $37.65 | 117305 |
| 2025-07-14 | 38.02 | $38.21 | 199000 |
| 2025-07-11 | 37.69 | $37.43 | 108223 |
| 2025-07-10 | 37.52 | $37.56 | 97211 |
| 2025-07-09 | 37.26 | $37.84 | 150309 |
| 2025-07-08 | 36.84 | $37.79 | 135648 |
| 2025-07-07 | 36.32 | $37.01 | 123104 |
| 2025-07-03 | 35.93 | $37.69 | 84800 |
| 2025-07-02 | 35.24 | $36.93 | 148003 |
| 2025-07-01 | 34.62 | $36.70 | 223133 |
| 2025-06-30 | 33.95 | $34.75 | 208800 |
| 2025-06-27 | 33.75 | $34.53 | 1.9M |
| 2025-06-26 | 33.59 | $34.55 | 91800 |
| 2025-06-25 | 33.39 | $33.70 | 65600 |
| 2025-06-24 | 33.43 | $34.21 | 99800 |
| 2025-06-23 | 33.33 | $33.91 | 144700 |
| 2025-06-20 | 33.31 | $33.34 | 136900 |
| 2025-06-18 | 33.48 | $33.33 | 145400 |
| 2025-06-17 | 33.71 | $33.30 | 112900 |
| 2025-06-16 | 34.00 | $33.14 | 65600 |
| 2025-06-13 | 34.42 | $33.37 | 67100 |
| 2025-06-12 | 34.87 | $34.60 | 53700 |
| 2025-06-11 | 35.03 | $34.86 | 41900 |
| 2025-06-10 | 35.15 | $35.67 | 39800 |
| 2025-06-09 | 35.05 | $34.99 | 43700 |
| 2025-06-06 | 35.14 | $34.89 | 89800 |
| 2025-06-05 | 35.29 | $34.55 | 57300 |
| 2025-06-04 | 35.59 | $34.89 | 112000 |
| 2025-06-03 | 35.84 | $35.01 | 115033 |
| 2025-06-02 | 36.11 | $35.25 | 66948 |
| 2025-05-30 | 36.36 | $35.83 | 76939 |
| 2025-05-29 | 36.48 | $36.12 | 53801 |
| 2025-05-28 | 36.54 | $36.05 | 42700 |
| 2025-05-27 | 36.62 | $36.51 | 51800 |
| 2025-05-23 | 36.57 | $35.39 | 70700 |
| 2025-05-22 | 36.86 | $35.60 | 91919 |
| 2025-05-21 | 37.13 | $36.11 | 50000 |
| 2025-05-20 | 37.30 | $37.02 | 90512 |
| 2025-05-19 | 37.20 | $37.00 | 109600 |
| 2025-05-16 | 37.07 | $36.86 | 69743 |
| 2025-05-15 | 36.95 | $36.75 | 73602 |
| 2025-05-14 | 36.83 | $36.83 | 115238 |
| 2025-05-13 | 36.65 | $36.83 | 128327 |
| 2025-05-12 | 36.42 | $36.86 | 102206 |
| 2025-05-09 | 36.12 | $36.39 | 60843 |
| 2025-05-08 | 35.90 | $36.22 | 143400 |
| 2025-05-07 | 35.68 | $35.36 | 52800 |
| 2025-05-06 | 35.68 | $36.16 | 147725 |
| 2025-05-05 | 35.42 | $35.50 | 97100 |
| 2025-05-02 | 35.31 | $35.82 | 127700 |
| 2025-05-01 | 35.08 | $35.05 | 85100 |
| 2025-04-30 | 35.04 | $34.99 | 88500 |
| 2025-04-29 | 35.01 | $35.32 | 98800 |
| 2025-04-28 | 34.88 | $36.04 | 68700 |
| 2025-04-25 | 34.49 | $36.05 | 51500 |
| 2025-04-24 | 34.02 | $35.67 | 65500 |
| 2025-04-23 | 33.58 | $35.62 | 86900 |
| 2025-04-22 | 33.08 | $34.76 | 98700 |
| 2025-04-21 | 32.75 | $33.54 | 64700 |
| 2025-04-17 | 32.76 | $33.97 | 129100 |
| 2025-04-16 | 32.66 | $33.72 | 78100 |
| 2025-04-15 | 32.65 | $34.08 | 102700 |
| 2025-04-14 | 32.54 | $33.27 | 187800 |
| 2025-04-11 | 32.70 | $32.56 | 50200 |
| 2025-04-10 | 33.15 | $32.53 | 111700 |
| 2025-04-09 | 33.74 | $34.50 | 108300 |
| 2025-04-08 | 33.86 | $33.06 | 93400 |
| 2025-04-07 | 34.49 | $33.25 | 176000 |
| 2025-04-04 | 35.22 | $33.72 | 62300 |
| 2025-04-03 | 35.99 | $34.88 | 100400 |
| 2025-04-02 | 36.58 | $36.49 | 68800 |
| 2025-04-01 | 36.80 | $35.98 | 153400 |
| 2025-03-31 | 37.24 | $36.15 | 1.6M |
| 2025-03-28 | 37.74 | $37.75 | 26200 |
| 2025-03-27 | 37.85 | $38.50 | 79300 |
| 2025-03-26 | 37.76 | $38.35 | 20000 |
| 2025-03-25 | 37.71 | $38.42 | 36900 |
| 2025-03-24 | 37.64 | $38.42 | 18600 |
| 2025-03-21 | 37.56 | $38.08 | 76300 |
| 2025-03-20 | 37.59 | $38.03 | 24200 |
| 2025-03-19 | 37.66 | $38.16 | 31800 |
| 2025-03-18 | 37.72 | $38.07 | 16500 |
| 2025-03-17 | 37.83 | $38.81 | 44000 |
| 2025-03-14 | 37.75 | $38.68 | 26400 |
| 2025-03-13 | 37.72 | $38.29 | 49500 |
| 2025-03-12 | 37.82 | $37.94 | 135200 |
| 2025-03-11 | 38.07 | $37.94 | 41400 |
| 2025-03-10 | 38.39 | $37.26 | 32900 |
| 2025-03-07 | 39.02 | $39.15 | 53400 |
| 2025-03-06 | 39.20 | $38.79 | 43700 |
| 2025-03-05 | 39.54 | $38.93 | 36000 |
| 2025-03-04 | 39.93 | $39.30 | 53700 |
| 2025-03-03 | 40.30 | $39.95 | 49900 |
| 2025-02-28 | 40.55 | $39.78 | 158600 |
| 2025-02-27 | 40.91 | $40.25 | 26500 |
| 2025-02-26 | 41.20 | $39.96 | 29800 |
| 2025-02-25 | 41.66 | $40.25 | 41300 |
| 2025-02-24 | 42.12 | $40.84 | 89200 |
| 2025-02-21 | 42.49 | $41.33 | 50300 |
| 2025-02-20 | 42.77 | $41.50 | 31700 |
| 2025-02-19 | 43.05 | $41.94 | 26300 |
| 2025-02-18 | 43.25 | $42.02 | 62300 |
| 2025-02-14 | 43.44 | $43.03 | 47900 |
| 2025-02-13 | 43.34 | $43.00 | 62400 |
| 2025-02-12 | 43.21 | $43.97 | 151035 |
| 2025-02-11 | 42.72 | $43.22 | 58300 |
| 2025-02-10 | 42.35 | $42.29 | 62391 |
| 2025-02-07 | 42.18 | $41.91 | 39104 |
| 2025-02-06 | 42.08 | $42.33 | 59725 |
| 2025-02-05 | 41.81 | $42.64 | 226204 |
| 2025-02-04 | 41.37 | $40.99 | 132691 |
| 2025-02-03 | 41.34 | $41.00 | 113277 |
| 2025-01-31 | 41.30 | $42.20 | 124076 |
| 2025-01-30 | 40.85 | $40.82 | 54009 |
| 2025-01-29 | 40.73 | $40.63 | 66602 |
| 2025-01-28 | 40.64 | $40.87 | 13186 |
| 2025-01-27 | 40.44 | $41.30 | 20015 |
| 2025-01-24 | 40.06 | $41.09 | 29924 |
| 2025-01-23 | 39.66 | $41.12 | 57560 |
| 2025-01-22 | 39.16 | $40.09 | 17571 |
| 2025-01-21 | 38.87 | $40.30 | 46298 |
| 2025-01-17 | 38.46 | $39.49 | 23650 |
| 2025-01-16 | 38.21 | $39.00 | 24515 |
| 2025-01-15 | 38.08 | $38.71 | 38287 |
| 2025-01-14 | 38.02 | $38.67 | 34685 |
| 2025-01-13 | 37.97 | $36.95 | 25904 |
| 2025-01-10 | 38.46 | $37.12 | 19693 |
| 2025-01-08 | 39.01 | $37.75 | 24051 |
| 2025-01-07 | 39.49 | $38.60 | 34060 |
| 2025-01-06 | 39.80 | $39.37 | 27296 |
| 2025-01-03 | 39.94 | $39.29 | 16992 |
| 2025-01-02 | 40.13 | $39.86 | 85959 |
| 2024-12-31 | 40.17 | $40.05 | 20761 |
| 2024-12-30 | 40.16 | $39.91 | 24406 |
| 2024-12-27 | 40.19 | $39.70 | 30430 |
| 2024-12-26 | 40.29 | $40.01 | 46530 |
| 2024-12-24 | 40.31 | $40.02 | 17900 |
| 2024-12-23 | 40.31 | $39.07 | 32894 |
| 2024-12-20 | 40.62 | $40.03 | 90520 |
| 2024-12-19 | 40.67 | $37.95 | 36349 |
| 2024-12-18 | 41.39 | $38.29 | 62253 |
| 2024-12-17 | 42.13 | $39.87 | 49689 |
| 2024-12-16 | 42.51 | $39.89 | 65090 |
| 2024-12-13 | 42.95 | $42.85 | 89956 |
| 2024-12-12 | 42.52 | $43.48 | 43089 |
| 2024-12-11 | 41.76 | $42.95 | 138924 |
| 2024-12-10 | 40.98 | $42.90 | 89668 |
| 2024-12-09 | 40.02 | $40.90 | 52270 |
| 2024-12-06 | 39.47 | $40.52 | 49610 |
| 2024-12-05 | 38.91 | $40.12 | 640787 |
| 2024-12-04 | 38.34 | $38.51 | 80453 |
| 2024-12-03 | 38.15 | $37.92 | 66446 |
| 2024-12-02 | 38.10 | $38.24 | 102019 |
| 2024-11-29 | 37.93 | $38.58 | 26405 |
| 2024-11-27 | 37.62 | $38.52 | 28491 |
| 2024-11-26 | 37.26 | $38.70 | 96679 |
| 2024-11-25 | 36.77 | $38.10 | 70732 |
| 2024-11-22 | 36.36 | $37.91 | 65607 |
| 2024-11-21 | 35.93 | $37.00 | 78480 |
| 2024-11-20 | 35.70 | $37.09 | 85949 |
| 2024-11-19 | 35.42 | $36.19 | 73097 |
| 2024-11-18 | 35.38 | $36.39 | 27363 |
| 2024-11-15 | 35.28 | $36.27 | 37414 |
| 2024-11-14 | 35.22 | $36.25 | 27200 |
| 2024-11-13 | 35.18 | $36.20 | 20900 |
| 2024-11-12 | 35.17 | $36.35 | 46824 |
| 2024-11-11 | 35.14 | $36.79 | 48907 |
| 2024-11-08 | 34.99 | $36.84 | 150500 |
| 2024-11-07 | 34.83 | $35.40 | 313696 |
| 2024-11-06 | 35.12 | $34.97 | 67392 |
| 2024-11-05 | 35.64 | $34.65 | 58122 |
| 2024-11-04 | 36.41 | $34.54 | 34976 |
| 2024-11-01 | 37.41 | $35.70 | 30735 |
| 2024-10-31 | 38.28 | $36.58 | 23394 |
| 2024-10-30 | 39.09 | $37.10 | 70307 |
| 2024-10-29 | 39.93 | $39.95 | 15150 |
| 2024-10-28 | 40.05 | $40.18 | 36158 |
| 2024-10-25 | 40.14 | $40.28 | 15335 |
| 2024-10-24 | 40.23 | $40.61 | 17646 |
| 2024-10-23 | 40.25 | $40.62 | 14536 |
| 2024-10-22 | 40.27 | $40.60 | 42119 |
| 2024-10-21 | 40.32 | $40.49 | 18571 |
| 2024-10-18 | 40.42 | $40.70 | 19029 |
| 2024-10-17 | 40.49 | $40.97 | 28501 |
| 2024-10-16 | 40.49 | $40.98 | 32192 |
| 2024-10-15 | 40.51 | $40.91 | 15324 |
| 2024-10-14 | 40.56 | $40.86 | 14948 |
| 2024-10-11 | 40.66 | $40.80 | 20060 |
| 2024-10-10 | 40.80 | $40.74 | 24141 |
| 2024-10-09 | 41.00 | $40.77 | 25786 |
| 2024-10-08 | 41.25 | $40.61 | 20517 |
| 2024-10-07 | 41.62 | $41.07 | 54170 |
| 2024-10-04 | 41.92 | $41.58 | 29738 |
| 2024-10-03 | 42.14 | $41.82 | 11653 |
| 2024-10-02 | 42.33 | $42.26 | 12640 |
| 2024-10-01 | 42.42 | $42.45 | 14004 |
| 2024-09-30 | 42.48 | $42.60 | 12652 |
| 2024-09-27 | 42.50 | $42.56 | 16589 |
| 2024-09-26 | 42.54 | $42.70 | 8268 |
| 2024-09-25 | 42.55 | $42.61 | 16519 |
| 2024-09-24 | 42.59 | $42.70 | 100978 |
| 2024-09-23 | 42.60 | $42.75 | 86482 |
| 2024-09-20 | 42.61 | $42.80 | 692687 |
| 2024-09-19 | 42.60 | $42.75 | 133602 |
| 2024-09-18 | 42.60 | $42.60 | 146596 |
| 2024-09-17 | 42.65 | $42.62 | 62028 |
| 2024-09-16 | 42.70 | $42.60 | 61377 |
| 2024-09-13 | 42.76 | $42.61 | 28334 |
| 2024-09-12 | 42.83 | $42.66 | 31333 |
| 2024-09-11 | 42.90 | $42.71 | 37330 |
| 2024-09-10 | 42.97 | $42.82 | 77444 |
| 2024-09-09 | 43.00 | $42.80 | 69223 |
| 2024-09-06 | 43.05 | $42.60 | 11418 |
| 2024-09-05 | 43.15 | $42.78 | 13948 |
| 2024-09-04 | 43.22 | $42.80 | 13965 |
| 2024-09-03 | 43.28 | $42.78 | 13229 |
| 2024-08-30 | 43.35 | $42.74 | 34447 |
| 2024-08-29 | 43.43 | $42.80 | 7293 |
| 2024-08-28 | 43.49 | $42.70 | 50879 |
| 2024-08-27 | 43.59 | $42.71 | 4785 |
| 2024-08-26 | 43.68 | $42.85 | 4832 |
| 2024-08-23 | 43.73 | $42.89 | 16152 |
| 2024-08-22 | 43.76 | $42.86 | 15048 |
| 2024-08-21 | 43.77 | $42.86 | 16249 |
| 2024-08-20 | 43.76 | $42.85 | 10202 |
| 2024-08-19 | 43.73 | $43.14 | 10223 |
| 2024-08-16 | 43.56 | $42.88 | 3610 |
| 2024-08-15 | 43.42 | $42.75 | 3519 |
| 2024-08-14 | 43.24 | $42.84 | 27107 |
| 2024-08-13 | 42.98 | $42.35 | 21227 |
| 2024-08-12 | 42.77 | $41.99 | 7059 |
| 2024-08-09 | 42.60 | $42.02 | 10410 |
| 2024-08-08 | 42.35 | $42.00 | 17517 |
| 2024-08-07 | 42.02 | $41.37 | 3989 |
| 2024-08-06 | 41.79 | $41.38 | 12304 |
| 2024-08-05 | 41.46 | $41.48 | 7598 |
| 2024-08-02 | 41.00 | $41.40 | 6793 |
| 2024-08-01 | 40.43 | $41.60 | 14584 |
| 2024-07-31 | 39.64 | $41.80 | 31277 |
| 2024-07-30 | 38.59 | $39.99 | 8686 |
| 2024-07-29 | 37.86 | $37.88 | 4077 |
| 2024-07-26 | 37.62 | $37.50 | 5329 |
| 2024-07-25 | 37.43 | $37.00 | 2728 |
| 2024-07-24 | 37.34 | $37.00 | 10720 |
| 2024-07-23 | 37.22 | $37.08 | 3321 |
| 2024-07-22 | 37.03 | $37.00 | 4393 |
| 2024-07-19 | 36.80 | $37.00 | 3404 |
| 2024-07-18 | 36.51 | $37.02 | 8685 |
| 2024-07-17 | 36.14 | $37.00 | 11975 |
| 2024-07-16 | 35.68 | $36.96 | 7333 |
| 2024-07-15 | 35.12 | $36.00 | 13330 |
| 2024-07-12 | 34.73 | $36.00 | 11163 |
| 2024-07-11 | 34.26 | $34.99 | 17885 |
| 2024-07-10 | 34.00 | $33.95 | — |
| 2024-07-09 | 34.01 | $33.95 | 2574 |
| 2024-07-08 | 34.02 | $34.00 | 692 |
| 2024-07-05 | 34.02 | $34.00 | 1321 |
| 2024-07-03 | 34.02 | $33.51 | 21 |
| 2024-07-01 | 34.18 | $33.90 | 59787 |
| 2024-06-28 | 34.24 | $34.70 | 9755 |
| 2024-06-27 | 34.07 | $34.00 | 17148 |
| 2024-06-26 | 34.08 | $33.99 | 15609 |
| 2024-06-25 | 34.09 | $33.97 | 4320 |
| 2024-06-24 | 34.11 | $33.85 | 2909 |
| 2024-06-21 | 34.18 | $34.00 | 7569 |
| 2024-06-20 | 34.21 | $34.00 | 4396 |
| 2024-06-18 | 34.24 | $34.25 | 1000 |
| 2024-06-17 | 34.20 | $34.24 | 309 |
| 2024-06-14 | 34.16 | $34.24 | 422 |
| 2024-06-13 | 34.10 | $34.25 | 11102 |
| 2024-06-12 | 34.03 | $34.25 | 489 |
| 2024-06-10 | 33.94 | $34.25 | 6010 |
| 2024-06-07 | 33.84 | $34.00 | 1747 |
| 2024-06-06 | 33.79 | $34.00 | 435 |
| 2024-06-05 | 33.73 | $34.00 | 4822 |
| 2024-06-04 | 33.67 | $34.00 | 1277 |
| 2024-06-03 | 33.59 | $33.93 | 5876 |
| 2024-05-31 | 33.52 | $33.75 | 7558 |
| 2024-05-29 | 33.49 | $33.75 | 1018 |
| 2024-05-28 | 33.47 | $34.00 | 857 |
| 2024-05-24 | 33.36 | $33.75 | 2622 |
| 2024-05-23 | 33.32 | $33.60 | 879 |
| 2024-05-22 | 33.33 | $33.50 | 8443 |
| 2024-05-21 | 33.38 | $33.50 | 53641 |
| 2024-05-20 | 33.44 | $33.50 | 11091 |
| 2024-05-17 | 33.53 | $33.50 | 8725 |
| 2024-05-16 | 33.64 | $33.70 | 7876 |
| 2024-05-15 | 33.73 | $33.70 | 6059 |
| 2024-05-14 | 33.83 | $33.75 | 2969 |
| 2024-05-13 | 33.96 | $34.00 | 632 |
| 2024-05-10 | 34.04 | $34.00 | 2718 |
| 2024-05-09 | 34.14 | $34.15 | 1782 |
| 2024-05-08 | 34.22 | $34.20 | 7508 |
| 2024-05-07 | 34.31 | $34.20 | 7332 |
| 2024-05-06 | 34.42 | $34.50 | 5400 |
| 2024-05-03 | 34.47 | $34.50 | 2354 |
| 2024-05-02 | 34.54 | $34.50 | 1013 |
| 2024-05-01 | 34.62 | $34.50 | 2099 |
| 2024-04-30 | 34.73 | $35.00 | 2300 |
| 2024-04-25 | 34.71 | $35.00 | 657 |
| 2024-04-23 | 34.69 | $34.50 | 3900 |
| 2024-04-22 | 34.82 | $34.50 | 3100 |
| 2024-04-17 | 34.99 | $34.59 | 10112 |
| 2024-04-16 | 35.17 | $34.74 | 2913 |
| 2024-04-15 | 35.34 | $34.99 | 1858 |
| 2024-04-12 | 35.47 | $35.19 | 800 |
| 2024-04-11 | 35.57 | $35.20 | 10972 |
| 2024-04-10 | 35.68 | $35.40 | 6700 |
| 2024-04-09 | 35.75 | $35.69 | 1240 |
| 2024-04-08 | 35.75 | $35.69 | 2420 |
| 2024-04-05 | 35.74 | $35.70 | 5332 |
| 2024-04-04 | 35.72 | $35.69 | 1131 |
| 2024-04-02 | 35.70 | $35.75 | 1899 |
| 2024-04-01 | 35.65 | $35.50 | 5199 |
| 2024-03-28 | 35.67 | $35.75 | 4171 |
| 2024-03-21 | 35.60 | $35.75 | 6200 |
| 2024-03-20 | 35.53 | $35.70 | 4598 |
| 2024-03-15 | 35.45 | $35.50 | 2077 |
| 2024-03-14 | 35.41 | $35.50 | 2576 |
| 2024-03-11 | 35.36 | $35.70 | 12049 |
| 2024-03-08 | 35.24 | $35.75 | 2500 |
| 2024-03-07 | 35.08 | $35.90 | 5152 |
| 2024-03-06 | 34.83 | $35.00 | 1605 |
| 2024-03-05 | 34.81 | $35.00 | 1500 |
| 2024-03-04 | 34.79 | $34.99 | 7528 |
| 2024-02-29 | 34.78 | $34.80 | 7691 |
| 2024-02-27 | 34.82 | $34.80 | 250 |
| 2024-02-26 | 34.87 | $34.80 | 15546 |
| 2024-02-23 | 34.93 | $34.89 | 16762 |
| 2024-02-22 | 34.98 | $35.00 | — |
| 2024-02-21 | 35.01 | $35.00 | 3350 |
| 2024-02-20 | 35.05 | $35.50 | 6568 |
| 2024-02-16 | 34.93 | $35.45 | 27441 |
| 2024-02-15 | 34.80 | $35.30 | 3155 |
| 2024-02-14 | 34.70 | $34.50 | 8612 |
| 2024-02-13 | 34.83 | $34.50 | 502 |
| 2024-02-12 | 34.99 | $34.90 | 2147 |
| 2024-02-09 | 35.06 | $34.75 | 125 |
| 2024-02-08 | 35.19 | $34.75 | 2489 |
| 2024-02-07 | 35.35 | $34.75 | 5903 |
| 2024-02-06 | 35.54 | $34.90 | 9848 |
| 2024-02-05 | 35.72 | $35.00 | 8726 |
| 2024-02-02 | 35.91 | $35.25 | 1479 |
| 2024-02-01 | 36.04 | $35.25 | 25899 |
| 2024-01-31 | 36.20 | $36.00 | 1852 |
| 2024-01-30 | 36.14 | $36.00 | 8918 |
| 2024-01-29 | 36.06 | $36.00 | 6751 |
| 2024-01-26 | 35.95 | $36.00 | 182858 |
| 2024-01-25 | 35.81 | $36.05 | 28413 |
| 2024-01-24 | 35.60 | $36.00 | 4404 |
| 2024-01-23 | 35.36 | $35.60 | 36857 |
| 2024-01-22 | 35.18 | $35.40 | 9192 |
| 2024-01-19 | 35.02 | $35.25 | 17664 |
| 2024-01-18 | 34.86 | $35.25 | 761 |
| 2024-01-17 | 34.66 | $35.35 | 18229 |
| 2024-01-16 | 34.37 | $35.30 | 222370 |
| 2024-01-12 | 34.04 | $33.75 | 17366 |
| 2024-01-11 | 34.11 | $33.90 | — |
| 2024-01-10 | 34.16 | $33.90 | 12497 |
| 2024-01-09 | 34.20 | $34.00 | 4825 |
| 2024-01-08 | 34.22 | $34.00 | — |
| 2024-01-05 | 34.24 | $34.00 | — |
| 2024-01-04 | 34.26 | $34.00 | 577 |
| 2024-01-03 | 34.27 | $34.00 | — |
| 2024-01-02 | 34.27 | $34.00 | — |
| 2023-12-29 | 34.27 | $34.00 | — |
| 2023-12-28 | 34.25 | $34.00 | — |
| 2023-12-27 | 34.23 | $34.00 | 9767 |
| 2023-12-26 | 34.18 | $33.95 | 21407 |
| 2023-12-22 | 34.14 | $33.84 | 23700 |
| 2023-12-21 | 34.10 | $33.99 | — |
| 2023-12-20 | 34.00 | $33.99 | 100 |
| 2023-12-19 | 33.86 | $33.75 | 8201 |
| 2023-12-18 | 33.76 | $33.99 | 9441 |
| 2023-12-15 | 33.55 | $34.00 | — |
| 2023-12-14 | 33.28 | $34.00 | 13215 |
| 2023-12-13 | 32.93 | $33.00 | 1808 |
| 2023-12-12 | 32.83 | $32.50 | — |
| 2023-12-11 | 32.84 | $32.50 | 10500 |
| 2023-12-08 | 32.85 | $32.50 | — |
| 2023-12-07 | 32.86 | $32.50 | 142 |
| 2023-12-06 | 32.86 | $32.50 | 936 |
| 2023-12-05 | 32.84 | $32.50 | — |
| 2023-12-04 | 32.81 | $32.50 | 1244 |
| 2023-12-01 | 32.76 | $32.50 | 5474 |
| 2023-11-30 | 32.69 | $32.50 | — |
| 2023-11-29 | 32.58 | $32.50 | — |
| 2023-11-28 | 32.45 | $32.50 | — |
| 2023-11-27 | 32.27 | $32.50 | 300 |
| 2023-11-24 | 32.04 | $31.60 | — |
| 2023-11-22 | 32.03 | $31.60 | 8167 |
| 2023-11-21 | 32.01 | $32.00 | 971 |
| 2023-11-20 | 31.85 | $31.49 | 1117 |
| 2023-11-17 | 31.80 | $31.99 | — |
| 2023-11-16 | 31.56 | $31.99 | 3100 |
| 2023-11-15 | 31.27 | $32.00 | — |
| 2023-11-14 | 30.90 | $32.00 | 3558 |
| 2023-11-13 | 30.43 | $30.30 | 9600 |
| 2023-11-10 | 30.40 | $30.30 | 1390 |
| 2023-11-09 | 30.36 | $30.30 | 6000 |
| 2023-11-08 | 30.30 | $30.30 | 6563 |
| 2023-11-07 | 30.22 | $30.49 | 3349 |
| 2023-11-06 | 30.06 | $30.30 | 11870 |
| 2023-11-03 | 29.93 | $30.35 | 273 |
| 2023-11-02 | 29.74 | $30.00 | 19595 |
| 2023-11-01 | 29.62 | $29.90 | 100 |
| 2023-10-31 | 29.50 | $29.70 | 2377 |
| 2023-10-30 | 29.42 | $29.75 | 16131 |
| 2023-10-27 | 29.30 | $29.35 | — |
| 2023-10-26 | 29.29 | $29.25 | 300 |
| 2023-10-25 | 29.30 | $29.35 | 900 |
| 2023-10-24 | 29.28 | $29.34 | — |
| 2023-10-23 | 29.27 | $29.34 | 1100 |
| 2023-10-20 | 29.25 | $29.40 | 2995 |
| 2023-10-19 | 29.20 | $29.35 | 640 |
| 2023-10-18 | 29.17 | $29.40 | — |
| 2023-10-17 | 29.11 | $29.40 | 16589 |
| 2023-10-16 | 29.04 | $29.25 | 7285 |
| 2023-10-13 | 29.01 | $29.25 | 3191 |
| 2023-10-12 | 28.96 | $29.25 | 6100 |
| 2023-10-11 | 28.92 | $29.17 | — |
| 2023-10-10 | 28.89 | $29.18 | 1432 |
| 2023-10-09 | 28.85 | $29.00 | 2940 |
| 2023-10-06 | 28.87 | $28.99 | — |
| 2023-10-05 | 28.90 | $28.99 | 5454 |
| 2023-10-04 | 28.93 | $28.99 | 950 |
| 2023-10-03 | 28.98 | $28.96 | 300 |
| 2023-10-02 | 29.05 | $29.20 | — |
| 2023-09-29 | 29.07 | $29.20 | 2900 |
| 2023-09-28 | 29.09 | $29.05 | 1400 |
| 2023-09-27 | 29.17 | $29.00 | — |
| 2023-09-26 | 29.28 | $29.00 | 41340 |
| 2023-09-25 | 29.42 | $29.30 | 24315 |
| 2023-09-22 | 29.50 | $29.45 | — |
| 2023-09-21 | 29.54 | $29.45 | 5491 |
| 2023-09-20 | 29.59 | $29.50 | 6450 |
| 2023-09-19 | 29.64 | $29.65 | — |
| 2023-09-18 | 29.66 | $29.65 | — |
| 2023-09-15 | 29.67 | $29.65 | 5450 |
| 2023-09-14 | 29.69 | $29.50 | 7255 |
| 2023-09-13 | 29.75 | $29.65 | 3500 |
| 2023-09-12 | 29.78 | $29.75 | 18200 |
| 2023-09-11 | 29.78 | $29.75 | — |
| 2023-09-08 | 29.78 | $29.75 | 22600 |
| 2023-09-07 | 29.77 | $29.75 | — |
| 2023-09-06 | 29.76 | $29.75 | — |
| 2023-09-05 | 29.74 | $29.75 | 9363 |
| 2023-09-01 | 29.72 | $30.00 | 19800 |
| 2023-08-31 | 29.60 | $29.45 | — |
| 2023-08-30 | 29.63 | $29.45 | 1310 |
| 2023-08-29 | 29.66 | $29.45 | 100 |
| 2023-08-28 | 29.70 | $29.45 | — |
| 2023-08-25 | 29.73 | $29.45 | — |
| 2023-08-24 | 29.77 | $29.45 | 49992 |
| 2023-08-23 | 29.80 | $29.50 | 15648 |
| 2023-08-22 | 29.82 | $29.45 | 451 |
| 2023-08-21 | 29.85 | $29.40 | 301 |
| 2023-08-18 | 29.90 | $29.40 | 3104 |
| 2023-08-17 | 29.94 | $29.36 | — |
| 2023-08-16 | 29.99 | $29.36 | 101 |
| 2023-08-15 | 30.04 | $29.35 | 190 |
| 2023-08-14 | 30.09 | $30.00 | 1200 |
| 2023-08-11 | 29.93 | $29.35 | 700 |
| 2023-08-10 | 29.92 | $29.27 | 100 |
| 2023-08-09 | 29.92 | $29.27 | — |
| 2023-08-08 | 29.91 | $29.27 | 20700 |
| 2023-08-07 | 29.87 | $29.50 | 100 |
| 2023-08-04 | 29.74 | $29.20 | 1000 |
| 2023-08-03 | 29.65 | $29.25 | 10136 |
| 2023-08-02 | 29.50 | $29.12 | 220 |
| 2023-08-01 | 29.35 | $29.25 | 660 |
| 2023-07-31 | 29.10 | $29.20 | 3295 |
| 2023-07-28 | 28.79 | $29.00 | 1500 |
| 2023-07-27 | 28.45 | $28.40 | — |
| 2023-07-26 | 28.22 | $28.40 | 5936 |
| 2023-07-25 | 27.92 | $28.40 | 1600 |
| 2023-07-24 | 27.54 | $28.25 | — |
| 2023-07-21 | 27.11 | $28.25 | 3621 |
| 2023-07-20 | 26.58 | $27.25 | — |
| 2023-07-19 | 26.24 | $27.25 | 10000 |
| 2023-07-18 | 25.82 | $26.00 | 500 |
| 2023-07-17 | 25.69 | $25.60 | 431 |
| 2023-07-14 | 25.67 | $25.40 | 400 |
| 2023-07-13 | 25.70 | $25.94 | — |
| 2023-07-12 | 25.56 | $25.94 | — |
| 2023-07-11 | 25.39 | $25.94 | 100 |
| 2023-07-10 | 25.18 | $25.05 | 320 |
| 2023-07-07 | 25.21 | $25.00 | 22116 |
| 2023-07-06 | 25.26 | $24.95 | 41508 |
| 2023-07-05 | 25.34 | $25.49 | — |
| 2023-07-03 | 25.26 | $25.49 | — |
| 2023-06-30 | 25.17 | $25.49 | 6100 |
| 2023-06-29 | 25.06 | $25.00 | 15915 |
| 2023-06-28 | 25.08 | $25.10 | 2100 |
| 2023-06-27 | 25.08 | $25.50 | 500 |
| 2023-06-26 | 24.96 | $25.00 | — |
| 2023-06-23 | 24.96 | $25.00 | — |
| 2023-06-22 | 24.98 | $25.00 | 100 |
| 2023-06-21 | 25.00 | $24.76 | 1025 |
| 2023-06-20 | 25.10 | $25.00 | 631 |
| 2023-06-16 | 25.16 | $25.00 | — |
| 2023-06-15 | 25.23 | $25.00 | 4067 |
| 2023-06-14 | 25.33 | $25.25 | 376 |
| 2023-06-13 | 25.36 | $26.00 | 340 |
| 2023-06-12 | 25.17 | $25.00 | 200 |
| 2023-06-09 | 25.27 | $25.50 | — |
| 2023-06-08 | 25.22 | $25.50 | 252 |
| 2023-06-07 | 25.18 | $25.50 | — |
| 2023-06-06 | 25.13 | $25.50 | 6645 |
| 2023-06-05 | 25.07 | $25.25 | — |
| 2023-06-02 | 25.10 | $25.25 | 900 |
| 2023-06-01 | 25.13 | $25.22 | 102200 |
| 2023-05-31 | 25.19 | $26.00 | 500 |
| 2023-05-30 | 25.03 | $24.75 | 3056 |
| 2023-05-26 | 25.24 | $25.15 | — |
| 2023-05-25 | 25.37 | $25.15 | — |
| 2023-05-24 | 25.55 | $25.15 | 2552 |
| 2023-05-23 | 25.77 | $25.15 | 10821 |
| 2023-05-22 | 26.05 | $25.77 | 100 |
| 2023-05-19 | 26.20 | $25.00 | 1388 |
| 2023-05-18 | 26.64 | $26.00 | 931 |
| 2023-05-17 | 26.86 | $26.99 | — |
| 2023-05-16 | 26.81 | $26.99 | — |
| 2023-05-15 | 26.76 | $26.99 | 100 |
| 2023-05-12 | 26.70 | $26.99 | — |
| 2023-05-11 | 26.63 | $26.99 | — |
| 2023-05-10 | 26.56 | $26.99 | — |
| 2023-05-09 | 26.48 | $26.99 | 1144 |
| 2023-05-08 | 26.38 | $26.50 | 1146 |
| 2023-05-05 | 26.43 | $26.00 | 100 |
| 2023-05-04 | 26.66 | $25.00 | 4802 |
| 2023-05-03 | 27.26 | $27.00 | 100 |
| 2023-05-02 | 27.37 | $26.70 | 2620 |
| 2023-05-01 | 27.59 | $27.66 | 550 |
| 2023-04-28 | 27.57 | $27.15 | 420 |
| 2023-04-27 | 27.71 | $27.25 | 10442 |
| 2023-04-26 | 27.86 | $27.75 | — |
| 2023-04-25 | 27.88 | $27.75 | 16640 |
| 2023-04-24 | 27.90 | $28.50 | 1000 |
| 2023-04-21 | 27.70 | $28.50 | 3151 |
| 2023-04-20 | 27.46 | $28.25 | — |
| 2023-04-19 | 27.26 | $28.25 | 100 |
| 2023-04-18 | 27.02 | $28.00 | — |
| 2023-04-17 | 26.83 | $28.00 | 200 |
| 2023-04-14 | 26.60 | $27.25 | 2750 |
| 2023-04-13 | 26.58 | $27.25 | 49928 |
| 2023-04-12 | 26.57 | $26.00 | 9987 |
| 2023-04-11 | 26.98 | $27.00 | 100 |
| 2023-04-10 | 27.18 | $27.50 | 470 |
| 2023-04-06 | 27.29 | $28.25 | 400 |
| 2023-04-05 | 27.20 | $28.00 | — |
| 2023-04-04 | 27.19 | $28.00 | — |
| 2023-04-03 | 27.20 | $28.00 | — |
| 2023-03-31 | 27.23 | $28.00 | 100 |
| 2023-03-30 | 27.30 | $27.01 | 1988 |
| 2023-03-29 | 27.73 | $28.00 | 100 |
| 2023-03-28 | 27.96 | $27.77 | 500 |
| 2023-03-27 | 28.33 | $28.20 | 150 |
| 2023-03-24 | 28.68 | $28.20 | 2170 |
| 2023-03-23 | 29.12 | $29.50 | 1144 |
| 2023-03-22 | 29.27 | $29.50 | 100 |
| 2023-03-21 | 29.48 | $29.50 | 415 |
| 2023-03-20 | 29.75 | $29.90 | — |
| 2023-03-17 | 29.98 | $29.90 | 100 |
| 2023-03-16 | 30.28 | $29.90 | — |
| 2023-03-15 | 30.66 | $29.90 | 735 |
| 2023-03-14 | 31.14 | $30.00 | — |
| 2023-03-13 | 31.71 | $30.00 | 601 |
| 2023-03-10 | 32.42 | $32.00 | 100 |
| 2023-03-09 | 32.66 | $32.25 | 5362 |
| 2023-03-08 | 32.88 | $32.85 | 100 |
| 2023-03-07 | 32.97 | $32.85 | 3306 |
| 2023-03-06 | 33.08 | $32.90 | 12975 |
| 2023-03-03 | 33.20 | $33.15 | — |
| 2023-03-02 | 33.28 | $33.15 | 2400 |
| 2023-03-01 | 33.39 | $33.15 | 1520 |
| 2023-02-28 | 33.51 | $33.15 | 31925 |
| 2023-02-27 | 33.68 | $33.70 | — |
| 2023-02-24 | 33.70 | $33.70 | — |
| 2023-02-23 | 33.74 | $33.70 | 2680 |
| 2023-02-22 | 33.78 | $33.70 | 6502 |
| 2023-02-21 | 33.84 | $33.85 | 3315 |
| 2023-02-17 | 33.87 | $34.00 | 3400 |
| 2023-02-16 | 33.87 | $34.05 | 12631 |
| 2023-02-15 | 33.85 | $34.05 | — |
| 2023-02-14 | 33.82 | $34.05 | 5132 |
| 2023-02-13 | 33.80 | $34.00 | 302 |
| 2023-02-10 | 33.80 | $34.25 | 8690 |
| 2023-02-09 | 33.72 | $34.00 | — |
| 2023-02-08 | 33.71 | $34.00 | — |
| 2023-02-07 | 33.70 | $34.00 | 1539 |
| 2023-02-06 | 33.70 | $34.50 | — |
| 2023-02-03 | 33.56 | $34.50 | 361 |
| 2023-02-02 | 33.38 | $34.00 | 1200 |
| 2023-02-01 | 33.34 | $33.70 | — |
| 2023-01-31 | 33.40 | $33.70 | 5678 |
| 2023-01-30 | 33.48 | $33.75 | 100 |
| 2023-01-27 | 33.58 | $33.65 | — |
| 2023-01-26 | 33.74 | $33.65 | 31763 |
| 2023-01-25 | 33.96 | $33.91 | 1900 |
| 2023-01-24 | 34.14 | $34.03 | 4490 |
| 2023-01-23 | 34.34 | $34.25 | 11 |
| 2023-01-20 | 34.53 | $34.25 | 9443 |
| 2023-01-19 | 34.76 | $34.50 | 1100 |
| 2023-01-18 | 34.97 | $34.75 | 15 |
| 2023-01-17 | 35.16 | $34.75 | 2886 |
| 2023-01-13 | 35.39 | $35.00 | 200 |
| 2023-01-12 | 35.60 | $35.45 | 6010 |
| 2023-01-11 | 35.72 | $35.50 | 5388 |
| 2023-01-10 | 35.84 | $35.95 | 218104 |
| 2023-01-09 | 35.86 | $35.91 | — |
| 2023-01-06 | 35.89 | $35.91 | 2553 |
| 2023-01-05 | 35.93 | $36.01 | 300 |
| 2023-01-04 | 35.95 | $36.06 | 5144 |
| 2023-01-03 | 35.96 | $36.45 | — |
| 2022-12-30 | 35.85 | $36.45 | 110 |
| 2022-12-29 | 35.72 | $35.85 | — |
| 2022-12-28 | 35.74 | $35.85 | — |
| 2022-12-27 | 35.78 | $35.85 | 1 |
| 2022-12-23 | 35.82 | $35.85 | — |
| 2022-12-22 | 35.88 | $35.85 | 100 |
| 2022-12-21 | 35.95 | $36.10 | 561 |
| 2022-12-20 | 35.96 | $35.75 | — |
| 2022-12-19 | 36.07 | $35.75 | — |
| 2022-12-16 | 36.21 | $35.75 | — |
| 2022-12-15 | 36.39 | $35.75 | 1826 |
| 2022-12-14 | 36.59 | $36.10 | 2088 |
| 2022-12-13 | 36.72 | $36.50 | 1379 |
| 2022-12-12 | 36.75 | $36.25 | — |
| 2022-12-09 | 36.85 | $36.25 | — |
| 2022-12-08 | 36.97 | $36.25 | 229 |
| 2022-12-07 | 37.10 | $36.50 | — |
| 2022-12-06 | 37.17 | $36.50 | 195 |
| 2022-12-05 | 37.24 | $36.50 | — |
| 2022-12-02 | 37.31 | $36.50 | 54404 |
| 2022-12-01 | 37.38 | $36.50 | 100 |
| 2022-11-30 | 37.45 | $36.50 | 294 |
| 2022-11-29 | 37.50 | $36.50 | 200 |
| 2022-11-28 | 37.55 | $36.50 | 2000 |
| 2022-11-25 | 37.59 | $38.00 | — |
| 2022-11-23 | 37.13 | $38.00 | 5000 |
| 2022-11-22 | 36.55 | $38.00 | 6300 |
| 2022-11-21 | 35.82 | $36.00 | — |
| 2022-11-18 | 35.54 | $36.00 | 104 |
| 2022-11-17 | 35.19 | $34.75 | 9705 |
| 2022-11-16 | 35.15 | $34.75 | 4594 |
| 2022-11-15 | 35.07 | $34.90 | 15364 |
| 2022-11-14 | 34.91 | $34.55 | 3600 |
| 2022-11-11 | 34.82 | $34.55 | 3221 |
| 2022-11-10 | 34.68 | $35.00 | 15289 |
| 2022-11-09 | 34.36 | $34.40 | 13571 |
| 2022-11-08 | 34.14 | $34.99 | 500 |
| 2022-11-07 | 33.67 | $34.99 | 6309 |
| 2022-11-04 | 33.08 | $33.50 | 2222 |
| 2022-11-03 | 32.83 | $33.20 | 1100 |
| 2022-11-02 | 32.61 | $33.20 | 2398 |
| 2022-11-01 | 32.33 | $32.40 | — |
| 2022-10-31 | 32.23 | $32.40 | 1924 |
| 2022-10-28 | 32.11 | $32.75 | 13566 |
| 2022-10-27 | 31.85 | $31.70 | — |
| 2022-10-26 | 31.85 | $31.70 | 600 |
| 2022-10-25 | 31.85 | $31.75 | 3200 |
| 2022-10-24 | 31.83 | $31.75 | — |
| 2022-10-21 | 31.80 | $31.75 | 21158 |
| 2022-10-20 | 31.76 | $32.99 | 250 |
| 2022-10-19 | 31.31 | $33.00 | 11900 |
| 2022-10-18 | 30.76 | $31.00 | 13258 |
| 2022-10-17 | 30.72 | $30.75 | — |
| 2022-10-14 | 30.74 | $30.75 | 100 |
| 2022-10-13 | 30.78 | $31.00 | 7600 |
| 2022-10-12 | 30.74 | $30.80 | 144 |
| 2022-10-11 | 30.76 | $30.80 | — |
| 2022-10-10 | 30.78 | $30.80 | — |
| 2022-10-07 | 30.80 | $30.80 | 16 |
| 2022-10-06 | 30.83 | $30.80 | — |
| 2022-10-05 | 30.87 | $30.80 | 21 |
| 2022-10-04 | 30.91 | $30.80 | 102400 |
| 2022-10-03 | 30.95 | $30.80 | 16616 |
| 2022-09-30 | 31.01 | $30.75 | 5864 |
| 2022-09-29 | 31.09 | $31.45 | 1234 |
| 2022-09-28 | 30.95 | $30.75 | 25117 |
| 2022-09-27 | 31.01 | $30.41 | 210 |
| 2022-09-26 | 31.18 | $30.91 | 400 |
| 2022-09-23 | 31.22 | $30.95 | 15000 |
| 2022-09-22 | 31.26 | $31.00 | 5000 |
| 2022-09-21 | 31.27 | $31.00 | 5100 |
| 2022-09-20 | 31.28 | $31.05 | — |
| 2022-09-19 | 31.27 | $31.05 | — |
| 2022-09-16 | 31.24 | $31.05 | 20818 |
| 2022-09-15 | 31.19 | $31.25 | 11000 |
| 2022-09-14 | 31.06 | $31.01 | 6770 |
| 2022-09-13 | 30.97 | $31.00 | 41022 |
| 2022-09-12 | 30.84 | $31.00 | 2576 |
| 2022-09-09 | 30.68 | $30.90 | 20532 |
| 2022-09-08 | 30.50 | $30.90 | 68590 |
| 2022-09-07 | 30.26 | $30.30 | 4281 |
| 2022-09-06 | 30.16 | $30.05 | 12228 |
| 2022-09-02 | 30.11 | $29.93 | — |
| 2022-09-01 | 30.06 | $29.93 | 5005 |
| 2022-08-31 | 30.00 | $29.25 | 590 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.81
2026-07-17
Close Price
$35.43
Vol: 186400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
7.07
Average
53.48
Maximum
89.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.81 | $35.43 | 186400 |
| 2026-07-16 | 48.84 | $36.49 | 259300 |
| 2026-07-15 | 43.47 | $35.31 | 208600 |
| 2026-07-14 | 43.42 | $35.30 | 203232 |
| 2026-07-13 | 44.06 | $35.48 | 249549 |
| 2026-07-10 | 42.27 | $35.08 | 604505 |
| 2026-07-09 | 53.96 | $37.93 | 210000 |
| 2026-07-08 | 50.54 | $37.18 | 291247 |
| 2026-07-07 | 57.95 | $38.54 | 231800 |
| 2026-07-06 | 59.23 | $38.75 | 260729 |
| 2026-07-02 | 60.61 | $38.98 | 311149 |
| 2026-07-01 | 66.18 | $39.85 | 458846 |
| 2026-06-30 | 62.11 | $38.78 | 274549 |
| 2026-06-29 | 62.11 | $38.78 | 309933 |
| 2026-06-26 | 60.22 | $38.31 | 1.9M |
| 2026-06-25 | 57.23 | $37.62 | 170500 |
| 2026-06-24 | 58.56 | $37.84 | 195200 |
| 2026-06-23 | 54.99 | $37.05 | 356200 |
| 2026-06-22 | 49.61 | $36.02 | 248368 |
| 2026-06-18 | 50.56 | $36.19 | 625741 |
| 2026-06-17 | 46.25 | $35.44 | 319927 |
| 2026-06-16 | 49.82 | $36.09 | 219600 |
| 2026-06-15 | 50.91 | $36.28 | 174110 |
| 2026-06-12 | 54.69 | $36.91 | 145500 |
| 2026-06-11 | 54.07 | $36.79 | 102800 |
| 2026-06-10 | 51.95 | $36.38 | 192025 |
| 2026-06-09 | 52.63 | $36.50 | 253100 |
| 2026-06-08 | 48.49 | $35.72 | 145204 |
| 2026-06-05 | 48.22 | $35.67 | 159514 |
| 2026-06-04 | 46.02 | $35.27 | 239000 |
| 2026-06-03 | 40.26 | $34.31 | 152726 |
| 2026-06-02 | 43.98 | $35.11 | 133621 |
| 2026-06-01 | 41.74 | $34.76 | 171538 |
| 2026-05-29 | 45.11 | $35.45 | 180900 |
| 2026-05-28 | 45.11 | $35.45 | 112247 |
| 2026-05-27 | 45.55 | $35.54 | 118104 |
| 2026-05-26 | 46.68 | $35.78 | 130823 |
| 2026-05-22 | 44.83 | $35.44 | 117500 |
| 2026-05-21 | 47.26 | $35.97 | 190739 |
| 2026-05-20 | 47.49 | $36.02 | 196300 |
| 2026-05-19 | 43.45 | $35.25 | 133434 |
| 2026-05-18 | 43.57 | $35.28 | 167800 |
| 2026-05-15 | 39.17 | $34.48 | 194500 |
| 2026-05-14 | 42.06 | $35.22 | 143000 |
| 2026-05-13 | 41.89 | $35.19 | 149040 |
| 2026-05-12 | 44.97 | $35.95 | 131113 |
| 2026-05-11 | 43.83 | $35.73 | 220300 |
| 2026-05-08 | 49.82 | $37.08 | 137430 |
| 2026-05-07 | 48.74 | $36.86 | 147934 |
| 2026-05-06 | 48.11 | $36.73 | 147900 |
| 2026-05-05 | 46.08 | $36.31 | 229700 |
| 2026-05-04 | 43.73 | $35.84 | 194900 |
| 2026-05-01 | 44.08 | $35.93 | 213500 |
| 2026-04-30 | 41.27 | $35.36 | 282704 |
| 2026-04-29 | 41.69 | $35.48 | 603200 |
| 2026-04-28 | 48.89 | $37.31 | 504300 |
| 2026-04-27 | 55.35 | $38.61 | 206917 |
| 2026-04-24 | 53.65 | $38.23 | 176647 |
| 2026-04-23 | 54.74 | $38.44 | 122004 |
| 2026-04-22 | 53.54 | $38.16 | 177900 |
| 2026-04-21 | 53.33 | $38.11 | 257723 |
| 2026-04-20 | 60.26 | $39.45 | 175900 |
| 2026-04-17 | 59.02 | $39.12 | 509402 |
| 2026-04-16 | 56.25 | $38.42 | 303322 |
| 2026-04-15 | 55.85 | $38.32 | 281100 |
| 2026-04-14 | 58.63 | $38.86 | 341000 |
| 2026-04-13 | 55.93 | $38.16 | 277737 |
| 2026-04-10 | 53.88 | $37.66 | 239300 |
| 2026-04-09 | 54.46 | $37.78 | 303345 |
| 2026-04-08 | 49.65 | $36.65 | 576508 |
| 2026-04-07 | 43.13 | $35.36 | 351700 |
| 2026-04-06 | 46.21 | $36.06 | 328900 |
| 2026-04-02 | 49.17 | $36.68 | 378700 |
| 2026-04-01 | 49.32 | $36.71 | 247000 |
| 2026-03-31 | 48.10 | $36.46 | 779900 |
| 2026-03-30 | 45.01 | $35.84 | 113445 |
| 2026-03-27 | 45.93 | $36.06 | 119100 |
| 2026-03-26 | 47.62 | $36.46 | 153113 |
| 2026-03-25 | 49.39 | $36.87 | 120644 |
| 2026-03-24 | 46.87 | $36.32 | 117310 |
| 2026-03-23 | 47.12 | $36.38 | 195721 |
| 2026-03-20 | 43.06 | $35.51 | 300600 |
| 2026-03-19 | 44.51 | $35.90 | 182461 |
| 2026-03-18 | 38.71 | $34.75 | 280000 |
| 2026-03-17 | 39.85 | $35.08 | 93730 |
| 2026-03-16 | 40.53 | $35.28 | 87200 |
| 2026-03-13 | 38.31 | $34.84 | 203305 |
| 2026-03-12 | 39.00 | $35.06 | 107223 |
| 2026-03-11 | 39.07 | $35.08 | 106961 |
| 2026-03-10 | 42.49 | $36.17 | 231700 |
| 2026-03-09 | 42.10 | $36.08 | 100319 |
| 2026-03-06 | 44.03 | $36.68 | 199646 |
| 2026-03-05 | 45.66 | $37.17 | 152714 |
| 2026-03-04 | 48.25 | $37.92 | 109224 |
| 2026-03-03 | 46.48 | $37.46 | 113507 |
| 2026-03-02 | 45.16 | $37.12 | 125041 |
| 2026-02-27 | 42.59 | $36.47 | 103900 |
| 2026-02-26 | 49.78 | $38.58 | 101606 |
| 2026-02-25 | 49.16 | $38.42 | 104235 |
| 2026-02-24 | 43.96 | $37.15 | 148700 |
| 2026-02-23 | 43.92 | $37.14 | 125300 |
| 2026-02-20 | 52.92 | $39.48 | 64600 |
| 2026-02-19 | 51.22 | $39.06 | 135645 |
| 2026-02-18 | 51.98 | $39.24 | 202244 |
| 2026-02-17 | 53.72 | $39.65 | 221308 |
| 2026-02-13 | 52.01 | $39.19 | 115400 |
| 2026-02-12 | 48.38 | $38.27 | 124347 |
| 2026-02-11 | 50.35 | $38.77 | 118100 |
| 2026-02-10 | 53.93 | $39.63 | 161500 |
| 2026-02-09 | 57.73 | $40.47 | 196700 |
| 2026-02-06 | 57.25 | $40.33 | 142200 |
| 2026-02-05 | 56.32 | $40.05 | 173545 |
| 2026-02-04 | 59.84 | $40.84 | 241300 |
| 2026-02-03 | 60.15 | $40.91 | 278532 |
| 2026-02-02 | 59.13 | $40.56 | 328900 |
| 2026-01-30 | 55.79 | $39.48 | 208800 |
| 2026-01-29 | 51.88 | $38.35 | 333600 |
| 2026-01-28 | 49.23 | $37.65 | 317600 |
| 2026-01-27 | 54.29 | $38.90 | 227548 |
| 2026-01-26 | 50.04 | $37.81 | 246500 |
| 2026-01-23 | 49.88 | $37.77 | 129519 |
| 2026-01-22 | 59.86 | $39.93 | 156200 |
| 2026-01-21 | 59.18 | $39.74 | 160632 |
| 2026-01-20 | 52.84 | $38.16 | 69500 |
| 2026-01-16 | 56.09 | $38.78 | 140053 |
| 2026-01-15 | 59.45 | $39.38 | 95400 |
| 2026-01-14 | 56.56 | $38.68 | 113900 |
| 2026-01-13 | 53.27 | $37.95 | 63712 |
| 2026-01-12 | 57.41 | $38.68 | 52825 |
| 2026-01-09 | 58.89 | $38.93 | 63205 |
| 2026-01-08 | 62.92 | $39.58 | 129332 |
| 2026-01-07 | 58.06 | $38.42 | 68005 |
| 2026-01-06 | 59.53 | $38.65 | 116021 |
| 2026-01-05 | 56.28 | $37.94 | 241900 |
| 2026-01-02 | 55.66 | $37.81 | 120700 |
| 2025-12-31 | 54.87 | $37.64 | 73219 |
| 2025-12-30 | 54.42 | $37.54 | 72806 |
| 2025-12-29 | 56.93 | $38.00 | 60141 |
| 2025-12-26 | 58.95 | $38.36 | 64200 |
| 2025-12-24 | 59.96 | $38.54 | 43703 |
| 2025-12-23 | 59.67 | $38.46 | 112901 |
| 2025-12-22 | 61.26 | $38.76 | 74248 |
| 2025-12-19 | 62.91 | $39.07 | 176005 |
| 2025-12-18 | 66.71 | $39.76 | 185615 |
| 2025-12-17 | 63.89 | $38.82 | 136900 |
| 2025-12-16 | 63.00 | $38.54 | 149708 |
| 2025-12-15 | 62.78 | $38.47 | 181700 |
| 2025-12-12 | 60.65 | $37.79 | 127620 |
| 2025-12-11 | 60.85 | $37.83 | 194626 |
| 2025-12-10 | 60.49 | $37.71 | 233900 |
| 2025-12-09 | 56.44 | $36.44 | 193223 |
| 2025-12-08 | 53.53 | $35.62 | 153430 |
| 2025-12-05 | 54.20 | $35.78 | 173226 |
| 2025-12-04 | 51.67 | $35.08 | 185148 |
| 2025-12-03 | 50.07 | $34.65 | 120617 |
| 2025-12-02 | 46.66 | $33.78 | 116620 |
| 2025-12-01 | 47.01 | $33.88 | 175844 |
| 2025-11-28 | 45.25 | $33.43 | 32800 |
| 2025-11-26 | 46.83 | $33.91 | 67505 |
| 2025-11-25 | 48.70 | $34.47 | 102016 |
| 2025-11-24 | 43.43 | $33.10 | 134486 |
| 2025-11-21 | 43.59 | $33.15 | 124434 |
| 2025-11-20 | 35.98 | $31.40 | 113300 |
| 2025-11-19 | 34.84 | $31.16 | 94500 |
| 2025-11-18 | 33.18 | $30.81 | 343600 |
| 2025-11-17 | 30.05 | $30.16 | 162800 |
| 2025-11-14 | 35.85 | $32.52 | 123000 |
| 2025-11-13 | 33.42 | $32.05 | 134025 |
| 2025-11-12 | 33.54 | $32.10 | 129400 |
| 2025-11-11 | 34.40 | $32.44 | 127409 |
| 2025-11-10 | 33.50 | $32.25 | 116600 |
| 2025-11-07 | 34.49 | $32.67 | 181400 |
| 2025-11-06 | 36.42 | $33.46 | 92300 |
| 2025-11-05 | 37.64 | $33.94 | 202500 |
| 2025-11-04 | 34.30 | $33.17 | 359100 |
| 2025-11-03 | 34.94 | $33.45 | 244600 |
| 2025-10-31 | 36.32 | $34.04 | 293500 |
| 2025-10-30 | 34.15 | $33.52 | 543100 |
| 2025-10-29 | 34.03 | $33.49 | 351400 |
| 2025-10-28 | 34.07 | $33.51 | 822401 |
| 2025-10-27 | 54.35 | $40.15 | 76221 |
| 2025-10-24 | 55.73 | $40.44 | 54708 |
| 2025-10-23 | 52.54 | $39.63 | 100400 |
| 2025-10-22 | 53.77 | $39.90 | 81342 |
| 2025-10-21 | 52.20 | $39.50 | 92900 |
| 2025-10-20 | 52.16 | $39.49 | 101818 |
| 2025-10-17 | 48.10 | $38.47 | 97400 |
| 2025-10-16 | 44.96 | $37.75 | 118038 |
| 2025-10-15 | 59.39 | $40.80 | 69129 |
| 2025-10-14 | 63.18 | $41.40 | 78323 |
| 2025-10-13 | 56.29 | $39.84 | 68900 |
| 2025-10-10 | 54.53 | $39.50 | 229725 |
| 2025-10-09 | 61.61 | $40.52 | 165200 |
| 2025-10-08 | 62.06 | $40.58 | 115815 |
| 2025-10-07 | 60.17 | $40.17 | 156434 |
| 2025-10-06 | 63.54 | $40.63 | 128622 |
| 2025-10-03 | 57.32 | $39.37 | 75500 |
| 2025-10-02 | 54.32 | $38.86 | 57500 |
| 2025-10-01 | 54.32 | $38.86 | 95232 |
| 2025-09-30 | 53.92 | $38.79 | 133600 |
| 2025-09-29 | 61.80 | $39.86 | 148200 |
| 2025-09-26 | 62.86 | $39.99 | 82500 |
| 2025-09-25 | 61.51 | $39.71 | 83402 |
| 2025-09-24 | 61.22 | $39.65 | 135600 |
| 2025-09-23 | 60.71 | $39.54 | 217600 |
| 2025-09-22 | 59.56 | $39.29 | 172905 |
| 2025-09-19 | 62.19 | $39.67 | 675807 |
| 2025-09-18 | 61.33 | $39.47 | 165809 |
| 2025-09-17 | 53.64 | $37.92 | 120525 |
| 2025-09-16 | 49.04 | $37.18 | 78400 |
| 2025-09-15 | 52.16 | $37.65 | 120005 |
| 2025-09-12 | 53.05 | $37.78 | 68510 |
| 2025-09-11 | 58.18 | $38.49 | 95731 |
| 2025-09-10 | 53.21 | $37.67 | 176905 |
| 2025-09-09 | 59.43 | $38.43 | 89026 |
| 2025-09-08 | 60.95 | $38.60 | 89039 |
| 2025-09-05 | 59.92 | $38.42 | 103000 |
| 2025-09-04 | 61.81 | $38.64 | 73227 |
| 2025-09-03 | 60.63 | $38.42 | 135600 |
| 2025-09-02 | 61.12 | $38.48 | 219100 |
| 2025-08-29 | 58.64 | $38.01 | 127000 |
| 2025-08-28 | 58.72 | $38.02 | 146003 |
| 2025-08-27 | 58.31 | $37.94 | 575602 |
| 2025-08-26 | 56.03 | $37.50 | 738324 |
| 2025-08-25 | 55.98 | $37.49 | 140800 |
| 2025-08-22 | 56.04 | $37.50 | 157600 |
| 2025-08-21 | 50.85 | $36.51 | 45526 |
| 2025-08-20 | 51.14 | $36.56 | 73500 |
| 2025-08-19 | 50.50 | $36.44 | 63533 |
| 2025-08-18 | 51.90 | $36.70 | 92500 |
| 2025-08-15 | 50.39 | $36.40 | 149800 |
| 2025-08-14 | 49.94 | $36.31 | 119400 |
| 2025-08-13 | 52.82 | $36.88 | 209000 |
| 2025-08-12 | 48.30 | $35.97 | 175700 |
| 2025-08-11 | 44.65 | $35.31 | 48625 |
| 2025-08-08 | 42.73 | $34.98 | 68346 |
| 2025-08-07 | 38.88 | $34.35 | 48200 |
| 2025-08-06 | 41.13 | $34.89 | 69823 |
| 2025-08-05 | 41.21 | $34.91 | 82200 |
| 2025-08-04 | 39.63 | $34.64 | 88800 |
| 2025-08-01 | 40.40 | $34.84 | 115003 |
| 2025-07-31 | 43.20 | $35.55 | 100200 |
| 2025-07-30 | 44.79 | $35.93 | 247100 |
| 2025-07-29 | 44.99 | $35.98 | 192200 |
| 2025-07-28 | 63.01 | $39.25 | 97500 |
| 2025-07-25 | 61.15 | $38.84 | 111013 |
| 2025-07-24 | 61.22 | $38.85 | 108100 |
| 2025-07-23 | 66.99 | $39.63 | 166400 |
| 2025-07-22 | 67.30 | $39.67 | 109018 |
| 2025-07-21 | 66.26 | $39.39 | 92500 |
| 2025-07-18 | 65.33 | $39.14 | 86932 |
| 2025-07-17 | 63.78 | $38.73 | 101700 |
| 2025-07-16 | 60.31 | $37.89 | 110334 |
| 2025-07-15 | 59.26 | $37.65 | 117305 |
| 2025-07-14 | 62.98 | $38.21 | 199000 |
| 2025-07-11 | 59.62 | $37.43 | 108223 |
| 2025-07-10 | 60.49 | $37.56 | 97211 |
| 2025-07-09 | 62.35 | $37.84 | 150309 |
| 2025-07-08 | 62.15 | $37.79 | 135648 |
| 2025-07-07 | 58.97 | $37.01 | 123104 |
| 2025-07-03 | 63.38 | $37.69 | 84800 |
| 2025-07-02 | 60.22 | $36.93 | 148003 |
| 2025-07-01 | 59.21 | $36.70 | 223133 |
| 2025-06-30 | 48.67 | $34.75 | 208800 |
| 2025-06-27 | 47.21 | $34.53 | 1.9M |
| 2025-06-26 | 47.33 | $34.55 | 91800 |
| 2025-06-25 | 41.51 | $33.70 | 65600 |
| 2025-06-24 | 44.30 | $34.21 | 99800 |
| 2025-06-23 | 42.12 | $33.91 | 144700 |
| 2025-06-20 | 37.74 | $33.34 | 136900 |
| 2025-06-18 | 37.66 | $33.33 | 145400 |
| 2025-06-17 | 37.44 | $33.30 | 112900 |
| 2025-06-16 | 36.27 | $33.14 | 65600 |
| 2025-06-13 | 37.22 | $33.37 | 67100 |
| 2025-06-12 | 42.92 | $34.60 | 53700 |
| 2025-06-11 | 44.28 | $34.86 | 41900 |
| 2025-06-10 | 48.88 | $35.67 | 39800 |
| 2025-06-09 | 44.27 | $34.99 | 43700 |
| 2025-06-06 | 43.55 | $34.89 | 89800 |
| 2025-06-05 | 41.13 | $34.55 | 57300 |
| 2025-06-04 | 42.88 | $34.89 | 112000 |
| 2025-06-03 | 43.50 | $35.01 | 115033 |
| 2025-06-02 | 44.73 | $35.25 | 66948 |
| 2025-05-30 | 47.84 | $35.83 | 76939 |
| 2025-05-29 | 49.47 | $36.12 | 53801 |
| 2025-05-28 | 49.07 | $36.05 | 42700 |
| 2025-05-27 | 51.61 | $36.51 | 51800 |
| 2025-05-23 | 45.03 | $35.39 | 70700 |
| 2025-05-22 | 46.15 | $35.60 | 91919 |
| 2025-05-21 | 48.95 | $36.11 | 50000 |
| 2025-05-20 | 54.58 | $37.02 | 90512 |
| 2025-05-19 | 54.47 | $37.00 | 109600 |
| 2025-05-16 | 53.73 | $36.86 | 69743 |
| 2025-05-15 | 53.16 | $36.75 | 73602 |
| 2025-05-14 | 53.62 | $36.83 | 115238 |
| 2025-05-13 | 53.62 | $36.83 | 128327 |
| 2025-05-12 | 53.77 | $36.86 | 102206 |
| 2025-05-09 | 51.68 | $36.39 | 60843 |
| 2025-05-08 | 50.92 | $36.22 | 143400 |
| 2025-05-07 | 46.90 | $35.36 | 52800 |
| 2025-05-06 | 50.56 | $36.16 | 147725 |
| 2025-05-05 | 47.33 | $35.50 | 97100 |
| 2025-05-02 | 48.80 | $35.82 | 127700 |
| 2025-05-01 | 44.90 | $35.05 | 85100 |
| 2025-04-30 | 44.59 | $34.99 | 88500 |
| 2025-04-29 | 45.95 | $35.32 | 98800 |
| 2025-04-28 | 49.05 | $36.04 | 68700 |
| 2025-04-25 | 49.10 | $36.05 | 51500 |
| 2025-04-24 | 47.40 | $35.67 | 65500 |
| 2025-04-23 | 47.18 | $35.62 | 86900 |
| 2025-04-22 | 43.31 | $34.76 | 98700 |
| 2025-04-21 | 37.10 | $33.54 | 64700 |
| 2025-04-17 | 38.51 | $33.97 | 129100 |
| 2025-04-16 | 37.19 | $33.72 | 78100 |
| 2025-04-15 | 38.32 | $34.08 | 102700 |
| 2025-04-14 | 34.04 | $33.27 | 187800 |
| 2025-04-11 | 30.01 | $32.56 | 50200 |
| 2025-04-10 | 29.83 | $32.53 | 111700 |
| 2025-04-09 | 35.25 | $34.50 | 108300 |
| 2025-04-08 | 25.91 | $33.06 | 93400 |
| 2025-04-07 | 26.39 | $33.25 | 176000 |
| 2025-04-04 | 27.58 | $33.72 | 62300 |
| 2025-04-03 | 30.85 | $34.88 | 100400 |
| 2025-04-02 | 36.57 | $36.49 | 68800 |
| 2025-04-01 | 32.82 | $35.98 | 153400 |
| 2025-03-31 | 33.45 | $36.15 | 1.6M |
| 2025-03-28 | 40.33 | $37.75 | 26200 |
| 2025-03-27 | 44.39 | $38.50 | 79300 |
| 2025-03-26 | 43.30 | $38.35 | 20000 |
| 2025-03-25 | 43.68 | $38.42 | 36900 |
| 2025-03-24 | 43.68 | $38.42 | 18600 |
| 2025-03-21 | 41.44 | $38.08 | 76300 |
| 2025-03-20 | 41.11 | $38.03 | 24200 |
| 2025-03-19 | 41.69 | $38.16 | 31800 |
| 2025-03-18 | 41.15 | $38.07 | 16500 |
| 2025-03-17 | 44.37 | $38.81 | 44000 |
| 2025-03-14 | 43.63 | $38.68 | 26400 |
| 2025-03-13 | 41.42 | $38.29 | 49500 |
| 2025-03-12 | 39.40 | $37.94 | 135200 |
| 2025-03-11 | 39.40 | $37.94 | 41400 |
| 2025-03-10 | 35.49 | $37.26 | 32900 |
| 2025-03-07 | 42.77 | $39.15 | 53400 |
| 2025-03-06 | 40.56 | $38.79 | 43700 |
| 2025-03-05 | 41.15 | $38.93 | 36000 |
| 2025-03-04 | 42.70 | $39.30 | 53700 |
| 2025-03-03 | 45.57 | $39.95 | 49900 |
| 2025-02-28 | 44.64 | $39.78 | 158600 |
| 2025-02-27 | 46.73 | $40.25 | 26500 |
| 2025-02-26 | 45.23 | $39.96 | 29800 |
| 2025-02-25 | 46.47 | $40.25 | 41300 |
| 2025-02-24 | 49.07 | $40.84 | 89200 |
| 2025-02-21 | 51.34 | $41.33 | 50300 |
| 2025-02-20 | 52.13 | $41.50 | 31700 |
| 2025-02-19 | 54.19 | $41.94 | 26300 |
| 2025-02-18 | 54.56 | $42.02 | 62300 |
| 2025-02-14 | 59.46 | $43.03 | 47900 |
| 2025-02-13 | 59.36 | $43.00 | 62400 |
| 2025-02-12 | 64.38 | $43.97 | 151035 |
| 2025-02-11 | 62.02 | $43.22 | 58300 |
| 2025-02-10 | 58.81 | $42.29 | 62391 |
| 2025-02-07 | 57.40 | $41.91 | 39104 |
| 2025-02-06 | 59.53 | $42.33 | 59725 |
| 2025-02-05 | 61.12 | $42.64 | 226204 |
| 2025-02-04 | 55.06 | $40.99 | 132691 |
| 2025-02-03 | 55.11 | $41.00 | 113277 |
| 2025-01-31 | 61.39 | $42.20 | 124076 |
| 2025-01-30 | 55.90 | $40.82 | 54009 |
| 2025-01-29 | 55.06 | $40.63 | 66602 |
| 2025-01-28 | 56.34 | $40.87 | 13186 |
| 2025-01-27 | 58.67 | $41.30 | 20015 |
| 2025-01-24 | 57.86 | $41.09 | 29924 |
| 2025-01-23 | 58.02 | $41.12 | 57560 |
| 2025-01-22 | 54.03 | $40.09 | 17571 |
| 2025-01-21 | 55.05 | $40.30 | 46298 |
| 2025-01-17 | 51.74 | $39.49 | 23650 |
| 2025-01-16 | 49.60 | $39.00 | 24515 |
| 2025-01-15 | 48.30 | $38.71 | 38287 |
| 2025-01-14 | 48.14 | $38.67 | 34685 |
| 2025-01-13 | 39.92 | $36.95 | 25904 |
| 2025-01-10 | 40.53 | $37.12 | 19693 |
| 2025-01-08 | 42.80 | $37.75 | 24051 |
| 2025-01-07 | 46.12 | $38.60 | 34060 |
| 2025-01-06 | 49.43 | $39.37 | 27296 |
| 2025-01-03 | 49.07 | $39.29 | 16992 |
| 2025-01-02 | 51.55 | $39.86 | 85959 |
| 2024-12-31 | 52.39 | $40.05 | 20761 |
| 2024-12-30 | 51.84 | $39.91 | 24406 |
| 2024-12-27 | 51.03 | $39.70 | 30430 |
| 2024-12-26 | 52.26 | $40.01 | 46530 |
| 2024-12-24 | 52.30 | $40.02 | 17900 |
| 2024-12-23 | 48.90 | $39.07 | 32894 |
| 2024-12-20 | 52.49 | $40.03 | 90520 |
| 2024-12-19 | 44.05 | $37.95 | 36349 |
| 2024-12-18 | 45.30 | $38.29 | 62253 |
| 2024-12-17 | 51.78 | $39.87 | 49689 |
| 2024-12-16 | 51.87 | $39.89 | 65090 |
| 2024-12-13 | 68.47 | $42.85 | 89956 |
| 2024-12-12 | 73.20 | $43.48 | 43089 |
| 2024-12-11 | 71.64 | $42.95 | 138924 |
| 2024-12-10 | 71.49 | $42.90 | 89668 |
| 2024-12-09 | 64.34 | $40.90 | 52270 |
| 2024-12-06 | 62.65 | $40.52 | 49610 |
| 2024-12-05 | 60.80 | $40.12 | 640787 |
| 2024-12-04 | 51.60 | $38.51 | 80453 |
| 2024-12-03 | 47.29 | $37.92 | 66446 |
| 2024-12-02 | 49.56 | $38.24 | 102019 |
| 2024-11-29 | 52.09 | $38.58 | 26405 |
| 2024-11-27 | 51.68 | $38.52 | 28491 |
| 2024-11-26 | 52.98 | $38.70 | 96679 |
| 2024-11-25 | 48.90 | $38.10 | 70732 |
| 2024-11-22 | 47.54 | $37.91 | 65607 |
| 2024-11-21 | 40.26 | $37.00 | 78480 |
| 2024-11-20 | 40.79 | $37.09 | 85949 |
| 2024-11-19 | 32.30 | $36.19 | 73097 |
| 2024-11-18 | 33.31 | $36.39 | 27363 |
| 2024-11-15 | 32.10 | $36.27 | 37414 |
| 2024-11-14 | 31.91 | $36.25 | 27200 |
| 2024-11-13 | 31.44 | $36.20 | 20900 |
| 2024-11-12 | 32.07 | $36.35 | 46824 |
| 2024-11-11 | 33.96 | $36.79 | 48907 |
| 2024-11-08 | 34.18 | $36.84 | 150500 |
| 2024-11-07 | 20.18 | $35.40 | 313696 |
| 2024-11-06 | 15.05 | $34.97 | 67392 |
| 2024-11-05 | 11.01 | $34.65 | 58122 |
| 2024-11-04 | 9.61 | $34.54 | 34976 |
| 2024-11-01 | 11.41 | $35.70 | 30735 |
| 2024-10-31 | 13.19 | $36.58 | 23394 |
| 2024-10-30 | 14.46 | $37.10 | 70307 |
| 2024-10-29 | 29.01 | $39.95 | 15150 |
| 2024-10-28 | 31.43 | $40.18 | 36158 |
| 2024-10-25 | 32.56 | $40.28 | 15335 |
| 2024-10-24 | 36.66 | $40.61 | 17646 |
| 2024-10-23 | 36.73 | $40.62 | 14536 |
| 2024-10-22 | 36.40 | $40.60 | 42119 |
| 2024-10-21 | 34.00 | $40.49 | 18571 |
| 2024-10-18 | 36.50 | $40.70 | 19029 |
| 2024-10-17 | 40.09 | $40.97 | 28501 |
| 2024-10-16 | 40.23 | $40.98 | 32192 |
| 2024-10-15 | 38.82 | $40.91 | 15324 |
| 2024-10-14 | 37.82 | $40.86 | 14948 |
| 2024-10-11 | 36.64 | $40.80 | 20060 |
| 2024-10-10 | 35.48 | $40.74 | 24141 |
| 2024-10-09 | 35.79 | $40.77 | 25786 |
| 2024-10-08 | 32.80 | $40.61 | 20517 |
| 2024-10-07 | 37.58 | $41.07 | 54170 |
| 2024-10-04 | 44.39 | $41.58 | 29738 |
| 2024-10-03 | 48.31 | $41.82 | 11653 |
| 2024-10-02 | 57.08 | $42.26 | 12640 |
| 2024-10-01 | 61.67 | $42.45 | 14004 |
| 2024-09-30 | 65.63 | $42.60 | 12652 |
| 2024-09-27 | 65.07 | $42.56 | 16589 |
| 2024-09-26 | 68.85 | $42.70 | 8268 |
| 2024-09-25 | 67.70 | $42.61 | 16519 |
| 2024-09-24 | 70.16 | $42.70 | 100978 |
| 2024-09-23 | 71.53 | $42.75 | 86482 |
| 2024-09-20 | 72.88 | $42.80 | 692687 |
| 2024-09-19 | 72.39 | $42.75 | 133602 |
| 2024-09-18 | 70.87 | $42.60 | 146596 |
| 2024-09-17 | 71.37 | $42.62 | 62028 |
| 2024-09-16 | 71.17 | $42.60 | 61377 |
| 2024-09-13 | 71.40 | $42.61 | 28334 |
| 2024-09-12 | 72.50 | $42.66 | 31333 |
| 2024-09-11 | 73.58 | $42.71 | 37330 |
| 2024-09-10 | 75.94 | $42.82 | 77444 |
| 2024-09-09 | 75.80 | $42.80 | 69223 |
| 2024-09-06 | 74.45 | $42.60 | 11418 |
| 2024-09-05 | 78.18 | $42.78 | 13948 |
| 2024-09-04 | 78.60 | $42.80 | 13965 |
| 2024-09-03 | 78.49 | $42.78 | 13229 |
| 2024-08-30 | 78.28 | $42.74 | 34447 |
| 2024-08-29 | 79.38 | $42.80 | 7293 |
| 2024-08-28 | 78.89 | $42.70 | 50879 |
| 2024-08-27 | 79.14 | $42.71 | 4785 |
| 2024-08-26 | 81.50 | $42.85 | 4832 |
| 2024-08-23 | 82.17 | $42.89 | 16152 |
| 2024-08-22 | 82.06 | $42.86 | 15048 |
| 2024-08-21 | 82.06 | $42.86 | 16249 |
| 2024-08-20 | 82.03 | $42.85 | 10202 |
| 2024-08-19 | 86.21 | $43.14 | 10223 |
| 2024-08-16 | 85.59 | $42.88 | 3610 |
| 2024-08-15 | 85.27 | $42.75 | 3519 |
| 2024-08-14 | 86.52 | $42.84 | 27107 |
| 2024-08-13 | 85.41 | $42.35 | 21227 |
| 2024-08-12 | 84.53 | $41.99 | 7059 |
| 2024-08-09 | 84.94 | $42.02 | 10410 |
| 2024-08-08 | 84.89 | $42.00 | 17517 |
| 2024-08-07 | 83.35 | $41.37 | 3989 |
| 2024-08-06 | 83.48 | $41.38 | 12304 |
| 2024-08-05 | 84.72 | $41.48 | 7598 |
| 2024-08-02 | 84.54 | $41.40 | 6793 |
| 2024-08-01 | 86.89 | $41.60 | 14584 |
| 2024-07-31 | 89.24 | $41.80 | 31277 |
| 2024-07-30 | 85.98 | $39.99 | 8686 |
| 2024-07-29 | 78.88 | $37.88 | 4077 |
| 2024-07-26 | 76.88 | $37.50 | 5329 |
| 2024-07-25 | 73.78 | $37.00 | 2728 |
| 2024-07-24 | 73.78 | $37.00 | 10720 |
| 2024-07-23 | 75.16 | $37.08 | 3321 |
| 2024-07-22 | 74.71 | $37.00 | 4393 |
| 2024-07-19 | 74.71 | $37.00 | 3404 |
| 2024-07-18 | 75.10 | $37.02 | 8685 |
| 2024-07-17 | 74.98 | $37.00 | 11975 |
| 2024-07-16 | 74.78 | $36.96 | 7333 |
| 2024-07-15 | 69.21 | $36.00 | 13330 |
| 2024-07-12 | 69.21 | $36.00 | 11163 |
| 2024-07-11 | 61.05 | $34.99 | 17885 |
| 2024-07-10 | 47.42 | $33.95 | — |
| 2024-07-09 | 47.42 | $33.95 | 2574 |
| 2024-07-08 | 48.15 | $34.00 | 692 |
| 2024-07-05 | 48.15 | $34.00 | 1321 |
| 2024-07-03 | 39.96 | $33.51 | 21 |
| 2024-07-01 | 45.38 | $33.90 | 59787 |
| 2024-06-28 | 61.68 | $34.70 | 9755 |
| 2024-06-27 | 45.37 | $34.00 | 17148 |
| 2024-06-26 | 45.05 | $33.99 | 15609 |
| 2024-06-25 | 44.43 | $33.97 | 4320 |
| 2024-06-24 | 40.66 | $33.85 | 2909 |
| 2024-06-21 | 44.23 | $34.00 | 7569 |
| 2024-06-20 | 44.23 | $34.00 | 4396 |
| 2024-06-18 | 50.96 | $34.25 | 1000 |
| 2024-06-17 | 50.67 | $34.24 | 309 |
| 2024-06-14 | 50.67 | $34.24 | 422 |
| 2024-06-13 | 50.94 | $34.25 | 11102 |
| 2024-06-12 | 50.94 | $34.25 | 489 |
| 2024-06-10 | 50.94 | $34.25 | 6010 |
| 2024-06-07 | 44.68 | $34.00 | 1747 |
| 2024-06-06 | 44.68 | $34.00 | 435 |
| 2024-06-05 | 44.68 | $34.00 | 4822 |
| 2024-06-04 | 44.68 | $34.00 | 1277 |
| 2024-06-03 | 43.03 | $33.93 | 5876 |
| 2024-05-31 | 38.53 | $33.75 | 7558 |
| 2024-05-29 | 38.53 | $33.75 | 1018 |
| 2024-05-28 | 42.76 | $34.00 | 857 |
| 2024-05-24 | 36.09 | $33.75 | 2622 |
| 2024-05-23 | 31.55 | $33.60 | 879 |
| 2024-05-22 | 28.32 | $33.50 | 8443 |
| 2024-05-21 | 28.32 | $33.50 | 53641 |
| 2024-05-20 | 28.32 | $33.50 | 11091 |
| 2024-05-17 | 28.32 | $33.50 | 8725 |
| 2024-05-16 | 30.68 | $33.70 | 7876 |
| 2024-05-15 | 30.68 | $33.70 | 6059 |
| 2024-05-14 | 31.26 | $33.75 | 2969 |
| 2024-05-13 | 34.39 | $34.00 | 632 |
| 2024-05-10 | 34.39 | $34.00 | 2718 |
| 2024-05-09 | 36.36 | $34.15 | 1782 |
| 2024-05-08 | 37.03 | $34.20 | 7508 |
| 2024-05-07 | 37.03 | $34.20 | 7332 |
| 2024-05-06 | 41.14 | $34.50 | 5400 |
| 2024-05-03 | 41.14 | $34.50 | 2354 |
| 2024-05-02 | 41.14 | $34.50 | 1013 |
| 2024-05-01 | 41.14 | $34.50 | 2099 |
| 2024-04-30 | 48.45 | $35.00 | 2300 |
| 2024-04-25 | 48.45 | $35.00 | 657 |
| 2024-04-23 | 38.61 | $34.50 | 3900 |
| 2024-04-22 | 38.61 | $34.50 | 3100 |
| 2024-04-17 | 39.85 | $34.59 | 10112 |
| 2024-04-16 | 41.97 | $34.74 | 2913 |
| 2024-04-15 | 45.85 | $34.99 | 1858 |
| 2024-04-12 | 49.30 | $35.19 | 800 |
| 2024-04-11 | 49.48 | $35.20 | 10972 |
| 2024-04-10 | 53.11 | $35.40 | 6700 |
| 2024-04-09 | 59.08 | $35.69 | 1240 |
| 2024-04-08 | 59.08 | $35.69 | 2420 |
| 2024-04-05 | 59.28 | $35.70 | 5332 |
| 2024-04-04 | 59.15 | $35.69 | 1131 |
| 2024-04-02 | 60.30 | $35.75 | 1899 |
| 2024-04-01 | 56.99 | $35.50 | 5199 |
| 2024-03-28 | 61.89 | $35.75 | 4171 |
| 2024-03-21 | 61.89 | $35.75 | 6200 |
| 2024-03-20 | 61.29 | $35.70 | 4598 |
| 2024-03-15 | 58.82 | $35.50 | 2077 |
| 2024-03-14 | 58.82 | $35.50 | 2576 |
| 2024-03-11 | 62.41 | $35.70 | 12049 |
| 2024-03-08 | 63.33 | $35.75 | 2500 |
| 2024-03-07 | 66.10 | $35.90 | 5152 |
| 2024-03-06 | 54.84 | $35.00 | 1605 |
| 2024-03-05 | 54.84 | $35.00 | 1500 |
| 2024-03-04 | 54.68 | $34.99 | 7528 |
| 2024-02-29 | 51.78 | $34.80 | 7691 |
| 2024-02-27 | 51.78 | $34.80 | 250 |
| 2024-02-26 | 51.78 | $34.80 | 15546 |
| 2024-02-23 | 53.16 | $34.89 | 16762 |
| 2024-02-22 | 54.87 | $35.00 | — |
| 2024-02-21 | 54.87 | $35.00 | 3350 |
| 2024-02-20 | 63.18 | $35.50 | 6568 |
| 2024-02-16 | 62.64 | $35.45 | 27441 |
| 2024-02-15 | 61.02 | $35.30 | 3155 |
| 2024-02-14 | 50.02 | $34.50 | 8612 |
| 2024-02-13 | 50.02 | $34.50 | 502 |
| 2024-02-12 | 57.32 | $34.90 | 2147 |
| 2024-02-09 | 54.98 | $34.75 | 125 |
| 2024-02-08 | 54.98 | $34.75 | 2489 |
| 2024-02-07 | 54.98 | $34.75 | 5903 |
| 2024-02-06 | 57.69 | $34.90 | 9848 |
| 2024-02-05 | 59.55 | $35.00 | 8726 |
| 2024-02-02 | 64.49 | $35.25 | 1479 |
| 2024-02-01 | 64.49 | $35.25 | 25899 |
| 2024-01-31 | 83.16 | $36.00 | 1852 |
| 2024-01-30 | 83.16 | $36.00 | 8918 |
| 2024-01-29 | 83.16 | $36.00 | 6751 |
| 2024-01-26 | 83.16 | $36.00 | 182858 |
| 2024-01-25 | 84.49 | $36.05 | 28413 |
| 2024-01-24 | 84.25 | $36.00 | 4404 |
| 2024-01-23 | 82.16 | $35.60 | 36857 |
| 2024-01-22 | 80.96 | $35.40 | 9192 |
| 2024-01-19 | 80.01 | $35.25 | 17664 |
| 2024-01-18 | 80.01 | $35.25 | 761 |
| 2024-01-17 | 82.50 | $35.35 | 18229 |
| 2024-01-16 | 82.24 | $35.30 | 222370 |
| 2024-01-12 | 68.10 | $33.75 | 17366 |
| 2024-01-11 | 73.48 | $33.90 | — |
| 2024-01-10 | 73.48 | $33.90 | 12497 |
| 2024-01-09 | 77.14 | $34.00 | 4825 |
| 2024-01-08 | 77.14 | $34.00 | — |
| 2024-01-05 | 77.14 | $34.00 | — |
| 2024-01-04 | 77.14 | $34.00 | 577 |
| 2024-01-03 | 77.14 | $34.00 | — |
| 2024-01-02 | 77.14 | $34.00 | — |
| 2023-12-29 | 77.14 | $34.00 | — |
| 2023-12-28 | 77.14 | $34.00 | — |
| 2023-12-27 | 77.14 | $34.00 | 9767 |
| 2023-12-26 | 76.78 | $33.95 | 21407 |
| 2023-12-22 | 75.98 | $33.84 | 23700 |
| 2023-12-21 | 79.54 | $33.99 | — |
| 2023-12-20 | 79.54 | $33.99 | 100 |
| 2023-12-19 | 78.05 | $33.75 | 8201 |
| 2023-12-18 | 83.83 | $33.99 | 9441 |
| 2023-12-15 | 84.08 | $34.00 | — |
| 2023-12-14 | 84.08 | $34.00 | 13215 |
| 2023-12-13 | 78.33 | $33.00 | 1808 |
| 2023-12-12 | 73.84 | $32.50 | — |
| 2023-12-11 | 73.84 | $32.50 | 10500 |
| 2023-12-08 | 73.84 | $32.50 | — |
| 2023-12-07 | 73.84 | $32.50 | 142 |
| 2023-12-06 | 73.84 | $32.50 | 936 |
| 2023-12-05 | 73.84 | $32.50 | — |
| 2023-12-04 | 73.84 | $32.50 | 1244 |
| 2023-12-01 | 73.84 | $32.50 | 5474 |
| 2023-11-30 | 73.84 | $32.50 | — |
| 2023-11-29 | 73.84 | $32.50 | — |
| 2023-11-28 | 73.84 | $32.50 | — |
| 2023-11-27 | 73.84 | $32.50 | 300 |
| 2023-11-24 | 67.26 | $31.60 | — |
| 2023-11-22 | 67.26 | $31.60 | 8167 |
| 2023-11-21 | 74.82 | $32.00 | 971 |
| 2023-11-20 | 70.85 | $31.49 | 1117 |
| 2023-11-17 | 83.04 | $31.99 | — |
| 2023-11-16 | 83.04 | $31.99 | 3100 |
| 2023-11-15 | 83.29 | $32.00 | — |
| 2023-11-14 | 83.29 | $32.00 | 3558 |
| 2023-11-13 | 68.00 | $30.30 | 9600 |
| 2023-11-10 | 68.00 | $30.30 | 1390 |
| 2023-11-09 | 68.00 | $30.30 | 6000 |
| 2023-11-08 | 68.00 | $30.30 | 6563 |
| 2023-11-07 | 74.18 | $30.49 | 3349 |
| 2023-11-06 | 71.74 | $30.30 | 11870 |
| 2023-11-03 | 73.48 | $30.35 | 273 |
| 2023-11-02 | 68.39 | $30.00 | 19595 |
| 2023-11-01 | 66.65 | $29.90 | 100 |
| 2023-10-31 | 62.76 | $29.70 | 2377 |
| 2023-10-30 | 64.55 | $29.75 | 16131 |
| 2023-10-27 | 54.76 | $29.35 | — |
| 2023-10-26 | 51.59 | $29.25 | 300 |
| 2023-10-25 | 55.27 | $29.35 | 900 |
| 2023-10-24 | 54.97 | $29.34 | — |
| 2023-10-23 | 54.97 | $29.34 | 1100 |
| 2023-10-20 | 57.08 | $29.40 | 2995 |
| 2023-10-19 | 55.73 | $29.35 | 640 |
| 2023-10-18 | 57.44 | $29.40 | — |
| 2023-10-17 | 57.44 | $29.40 | 16589 |
| 2023-10-16 | 53.58 | $29.25 | 7285 |
| 2023-10-13 | 53.58 | $29.25 | 3191 |
| 2023-10-12 | 53.58 | $29.25 | 6100 |
| 2023-10-11 | 51.58 | $29.17 | — |
| 2023-10-10 | 51.71 | $29.18 | 1432 |
| 2023-10-09 | 47.18 | $29.00 | 2940 |
| 2023-10-06 | 46.91 | $28.99 | — |
| 2023-10-05 | 46.91 | $28.99 | 5454 |
| 2023-10-04 | 46.91 | $28.99 | 950 |
| 2023-10-03 | 46.21 | $28.96 | 300 |
| 2023-10-02 | 51.41 | $29.20 | — |
| 2023-09-29 | 51.41 | $29.20 | 2900 |
| 2023-09-28 | 48.12 | $29.05 | 1400 |
| 2023-09-27 | 46.98 | $29.00 | — |
| 2023-09-26 | 46.98 | $29.00 | 41340 |
| 2023-09-25 | 53.32 | $29.30 | 24315 |
| 2023-09-22 | 56.97 | $29.45 | — |
| 2023-09-21 | 56.97 | $29.45 | 5491 |
| 2023-09-20 | 58.17 | $29.50 | 6450 |
| 2023-09-19 | 61.88 | $29.65 | — |
| 2023-09-18 | 61.88 | $29.65 | — |
| 2023-09-15 | 61.88 | $29.65 | 5450 |
| 2023-09-14 | 59.67 | $29.50 | 7255 |
| 2023-09-13 | 63.14 | $29.65 | 3500 |
| 2023-09-12 | 65.55 | $29.75 | 18200 |
| 2023-09-11 | 65.55 | $29.75 | — |
| 2023-09-08 | 65.55 | $29.75 | 22600 |
| 2023-09-07 | 65.55 | $29.75 | — |
| 2023-09-06 | 65.55 | $29.75 | — |
| 2023-09-05 | 65.55 | $29.75 | 9363 |
| 2023-09-01 | 70.51 | $30.00 | 19800 |
| 2023-08-31 | 64.98 | $29.45 | — |
| 2023-08-30 | 64.98 | $29.45 | 1310 |
| 2023-08-29 | 64.98 | $29.45 | 100 |
| 2023-08-28 | 64.98 | $29.45 | — |
| 2023-08-25 | 64.98 | $29.45 | — |
| 2023-08-24 | 64.98 | $29.45 | 49992 |
| 2023-08-23 | 65.80 | $29.50 | 15648 |
| 2023-08-22 | 65.38 | $29.45 | 451 |
| 2023-08-21 | 64.98 | $29.40 | 301 |
| 2023-08-18 | 64.98 | $29.40 | 3104 |
| 2023-08-17 | 64.68 | $29.36 | — |
| 2023-08-16 | 64.68 | $29.36 | 101 |
| 2023-08-15 | 64.61 | $29.35 | 190 |
| 2023-08-14 | 73.36 | $30.00 | 1200 |
| 2023-08-11 | 69.43 | $29.35 | 700 |
| 2023-08-10 | 68.89 | $29.27 | 100 |
| 2023-08-09 | 68.89 | $29.27 | — |
| 2023-08-08 | 68.89 | $29.27 | 20700 |
| 2023-08-07 | 72.01 | $29.50 | 100 |
| 2023-08-04 | 70.35 | $29.20 | 1000 |
| 2023-08-03 | 71.01 | $29.25 | 10136 |
| 2023-08-02 | 70.32 | $29.12 | 220 |
| 2023-08-01 | 71.96 | $29.25 | 660 |
| 2023-07-31 | 71.72 | $29.20 | 3295 |
| 2023-07-28 | 70.76 | $29.00 | 1500 |
| 2023-07-27 | 67.64 | $28.40 | — |
| 2023-07-26 | 67.64 | $28.40 | 5936 |
| 2023-07-25 | 67.64 | $28.40 | 1600 |
| 2023-07-24 | 66.89 | $28.25 | — |
| 2023-07-21 | 66.89 | $28.25 | 3621 |
| 2023-07-20 | 61.46 | $27.25 | — |
| 2023-07-19 | 61.46 | $27.25 | 10000 |
| 2023-07-18 | 52.73 | $26.00 | 500 |
| 2023-07-17 | 49.23 | $25.60 | 431 |
| 2023-07-14 | 47.38 | $25.40 | 400 |
| 2023-07-13 | 52.26 | $25.94 | — |
| 2023-07-12 | 52.26 | $25.94 | — |
| 2023-07-11 | 52.26 | $25.94 | 100 |
| 2023-07-10 | 44.13 | $25.05 | 320 |
| 2023-07-07 | 43.61 | $25.00 | 22116 |
| 2023-07-06 | 43.12 | $24.95 | 41508 |
| 2023-07-05 | 47.40 | $25.49 | — |
| 2023-07-03 | 47.40 | $25.49 | — |
| 2023-06-30 | 47.40 | $25.49 | 6100 |
| 2023-06-29 | 43.00 | $25.00 | 15915 |
| 2023-06-28 | 43.70 | $25.10 | 2100 |
| 2023-06-27 | 46.63 | $25.50 | 500 |
| 2023-06-26 | 42.02 | $25.00 | — |
| 2023-06-23 | 42.02 | $25.00 | — |
| 2023-06-22 | 42.02 | $25.00 | 100 |
| 2023-06-21 | 39.89 | $24.76 | 1025 |
| 2023-06-20 | 41.33 | $25.00 | 631 |
| 2023-06-16 | 41.33 | $25.00 | — |
| 2023-06-15 | 41.33 | $25.00 | 4067 |
| 2023-06-14 | 42.72 | $25.25 | 376 |
| 2023-06-13 | 47.22 | $26.00 | 340 |
| 2023-06-12 | 39.09 | $25.00 | 200 |
| 2023-06-09 | 42.17 | $25.50 | — |
| 2023-06-08 | 42.17 | $25.50 | 252 |
| 2023-06-07 | 42.17 | $25.50 | — |
| 2023-06-06 | 42.17 | $25.50 | 6645 |
| 2023-06-05 | 40.25 | $25.25 | — |
| 2023-06-02 | 40.25 | $25.25 | 900 |
| 2023-06-01 | 40.04 | $25.22 | 102200 |
| 2023-05-31 | 43.96 | $26.00 | 500 |
| 2023-05-30 | 34.15 | $24.75 | 3056 |
| 2023-05-26 | 36.07 | $25.15 | — |
| 2023-05-25 | 36.07 | $25.15 | — |
| 2023-05-24 | 36.07 | $25.15 | 2552 |
| 2023-05-23 | 36.07 | $25.15 | 10821 |
| 2023-05-22 | 38.82 | $25.77 | 100 |
| 2023-05-19 | 32.76 | $25.00 | 1388 |
| 2023-05-18 | 37.32 | $26.00 | 931 |
| 2023-05-17 | 42.94 | $26.99 | — |
| 2023-05-16 | 42.94 | $26.99 | — |
| 2023-05-15 | 42.94 | $26.99 | 100 |
| 2023-05-12 | 42.94 | $26.99 | — |
| 2023-05-11 | 42.94 | $26.99 | — |
| 2023-05-10 | 42.94 | $26.99 | — |
| 2023-05-09 | 42.94 | $26.99 | 1144 |
| 2023-05-08 | 39.81 | $26.50 | 1146 |
| 2023-05-05 | 36.43 | $26.00 | 100 |
| 2023-05-04 | 28.82 | $25.00 | 4802 |
| 2023-05-03 | 37.30 | $27.00 | 100 |
| 2023-05-02 | 34.56 | $26.70 | 2620 |
| 2023-05-01 | 39.85 | $27.66 | 550 |
| 2023-04-28 | 34.81 | $27.15 | 420 |
| 2023-04-27 | 35.36 | $27.25 | 10442 |
| 2023-04-26 | 38.25 | $27.75 | — |
| 2023-04-25 | 38.25 | $27.75 | 16640 |
| 2023-04-24 | 42.99 | $28.50 | 1000 |
| 2023-04-21 | 42.99 | $28.50 | 3151 |
| 2023-04-20 | 40.78 | $28.25 | — |
| 2023-04-19 | 40.78 | $28.25 | 100 |
| 2023-04-18 | 38.63 | $28.00 | — |
| 2023-04-17 | 38.63 | $28.00 | 200 |
| 2023-04-14 | 31.95 | $27.25 | 2750 |
| 2023-04-13 | 31.95 | $27.25 | 49928 |
| 2023-04-12 | 18.64 | $26.00 | 9987 |
| 2023-04-11 | 21.89 | $27.00 | 100 |
| 2023-04-10 | 23.88 | $27.50 | 470 |
| 2023-04-06 | 27.41 | $28.25 | 400 |
| 2023-04-05 | 23.84 | $28.00 | — |
| 2023-04-04 | 23.84 | $28.00 | — |
| 2023-04-03 | 23.84 | $28.00 | — |
| 2023-03-31 | 23.84 | $28.00 | 100 |
| 2023-03-30 | 9.48 | $27.01 | 1988 |
| 2023-03-29 | 11.55 | $28.00 | 100 |
| 2023-03-28 | 7.07 | $27.77 | 500 |
| 2023-03-27 | 7.77 | $28.20 | 150 |
| 2023-03-24 | 7.77 | $28.20 | 2170 |
| 2023-03-23 | 10.63 | $29.50 | 1144 |
| 2023-03-22 | 10.63 | $29.50 | 100 |
| 2023-03-21 | 10.63 | $29.50 | 415 |
| 2023-03-20 | 11.78 | $29.90 | — |
| 2023-03-17 | 11.78 | $29.90 | 100 |
| 2023-03-16 | 11.78 | $29.90 | — |
| 2023-03-15 | 11.78 | $29.90 | 735 |
| 2023-03-14 | 12.04 | $30.00 | — |
| 2023-03-13 | 12.04 | $30.00 | 601 |
| 2023-03-10 | 20.25 | $32.00 | 100 |
| 2023-03-09 | 22.03 | $32.25 | 5362 |
| 2023-03-08 | 27.56 | $32.85 | 100 |
| 2023-03-07 | 27.56 | $32.85 | 3306 |
| 2023-03-06 | 28.09 | $32.90 | 12975 |
| 2023-03-03 | 30.91 | $33.15 | — |
| 2023-03-02 | 30.91 | $33.15 | 2400 |
| 2023-03-01 | 30.91 | $33.15 | 1520 |
| 2023-02-28 | 30.91 | $33.15 | 31925 |
| 2023-02-27 | 37.71 | $33.70 | — |
| 2023-02-24 | 37.71 | $33.70 | — |
| 2023-02-23 | 37.71 | $33.70 | 2680 |
| 2023-02-22 | 37.71 | $33.70 | 6502 |
| 2023-02-21 | 39.64 | $33.85 | 3315 |
| 2023-02-17 | 41.68 | $34.00 | 3400 |
| 2023-02-16 | 42.37 | $34.05 | 12631 |
| 2023-02-15 | 42.37 | $34.05 | — |
| 2023-02-14 | 42.37 | $34.05 | 5132 |
| 2023-02-13 | 41.54 | $34.00 | 302 |
| 2023-02-10 | 44.58 | $34.25 | 8690 |
| 2023-02-09 | 40.44 | $34.00 | — |
| 2023-02-08 | 40.44 | $34.00 | — |
| 2023-02-07 | 40.44 | $34.00 | 1539 |
| 2023-02-06 | 46.38 | $34.50 | — |
| 2023-02-03 | 46.38 | $34.50 | 361 |
| 2023-02-02 | 38.18 | $34.00 | 1200 |
| 2023-02-01 | 32.28 | $33.70 | — |
| 2023-01-31 | 32.28 | $33.70 | 5678 |
| 2023-01-30 | 32.75 | $33.75 | 100 |
| 2023-01-27 | 30.84 | $33.65 | — |
| 2023-01-26 | 30.84 | $33.65 | 31763 |
| 2023-01-25 | 33.04 | $33.91 | 1900 |
| 2023-01-24 | 34.11 | $34.03 | 4490 |
| 2023-01-23 | 36.15 | $34.25 | 11 |
| 2023-01-20 | 36.15 | $34.25 | 9443 |
| 2023-01-19 | 38.52 | $34.50 | 1100 |
| 2023-01-18 | 41.06 | $34.75 | 15 |
| 2023-01-17 | 41.06 | $34.75 | 2886 |
| 2023-01-13 | 43.67 | $35.00 | 200 |
| 2023-01-12 | 49.00 | $35.45 | 6010 |
| 2023-01-11 | 49.63 | $35.50 | 5388 |
| 2023-01-10 | 55.86 | $35.95 | 218104 |
| 2023-01-09 | 55.39 | $35.91 | — |
| 2023-01-06 | 55.39 | $35.91 | 2553 |
| 2023-01-05 | 56.76 | $36.01 | 300 |
| 2023-01-04 | 57.43 | $36.06 | 5144 |
| 2023-01-03 | 62.98 | $36.45 | — |
| 2022-12-30 | 62.98 | $36.45 | 110 |
| 2022-12-29 | 57.24 | $35.85 | — |
| 2022-12-28 | 57.24 | $35.85 | — |
| 2022-12-27 | 57.24 | $35.85 | 1 |
| 2022-12-23 | 57.24 | $35.85 | — |
| 2022-12-22 | 57.24 | $35.85 | 100 |
| 2022-12-21 | 60.25 | $36.10 | 561 |
| 2022-12-20 | 57.27 | $35.75 | — |
| 2022-12-19 | 57.27 | $35.75 | — |
| 2022-12-16 | 57.27 | $35.75 | — |
| 2022-12-15 | 57.27 | $35.75 | 1826 |
| 2022-12-14 | 61.00 | $36.10 | 2088 |
| 2022-12-13 | 65.65 | $36.50 | 1379 |
| 2022-12-12 | 64.03 | $36.25 | — |
| 2022-12-09 | 64.03 | $36.25 | — |
| 2022-12-08 | 64.03 | $36.25 | 229 |
| 2022-12-07 | 66.74 | $36.50 | — |
| 2022-12-06 | 66.74 | $36.50 | 195 |
| 2022-12-05 | 66.74 | $36.50 | — |
| 2022-12-02 | 66.74 | $36.50 | 54404 |
| 2022-12-01 | 66.74 | $36.50 | 100 |
| 2022-11-30 | 66.74 | $36.50 | 294 |
| 2022-11-29 | 66.74 | $36.50 | 200 |
| 2022-11-28 | 66.74 | $36.50 | 2000 |
| 2022-11-25 | 80.28 | $38.00 | — |
| 2022-11-23 | 80.28 | $38.00 | 5000 |
| 2022-11-22 | 80.28 | $38.00 | 6300 |
| 2022-11-21 | 74.33 | $36.00 | — |
| 2022-11-18 | 74.33 | $36.00 | 104 |
| 2022-11-17 | 69.05 | $34.75 | 9705 |
| 2022-11-16 | 69.05 | $34.75 | 4594 |
| 2022-11-15 | 70.62 | $34.90 | 15364 |
| 2022-11-14 | 69.06 | $34.55 | 3600 |
| 2022-11-11 | 69.06 | $34.55 | 3221 |
| 2022-11-10 | 73.60 | $35.00 | 15289 |
| 2022-11-09 | 71.21 | $34.40 | 13571 |
| 2022-11-08 | 77.80 | $34.99 | 500 |
| 2022-11-07 | 77.80 | $34.99 | 6309 |
| 2022-11-04 | 71.86 | $33.50 | 2222 |
| 2022-11-03 | 70.34 | $33.20 | 1100 |
| 2022-11-02 | 70.34 | $33.20 | 2398 |
| 2022-11-01 | 65.92 | $32.40 | — |
| 2022-10-31 | 65.92 | $32.40 | 1924 |
| 2022-10-28 | 70.04 | $32.75 | 13566 |
| 2022-10-27 | 63.54 | $31.70 | — |
| 2022-10-26 | 63.54 | $31.70 | 600 |
| 2022-10-25 | 64.14 | $31.75 | 3200 |
| 2022-10-24 | 64.14 | $31.75 | — |
| 2022-10-21 | 64.14 | $31.75 | 21158 |
| 2022-10-20 | 80.20 | $32.99 | 250 |
| 2022-10-19 | 80.35 | $33.00 | 11900 |
| 2022-10-18 | 69.05 | $31.00 | 13258 |
| 2022-10-17 | 66.78 | $30.75 | — |
| 2022-10-14 | 66.78 | $30.75 | 100 |
| 2022-10-13 | 71.51 | $31.00 | 7600 |
| 2022-10-12 | 69.89 | $30.80 | 144 |
| 2022-10-11 | 69.89 | $30.80 | — |
| 2022-10-10 | 69.89 | $30.80 | — |
| 2022-10-07 | 69.89 | $30.80 | 16 |
| 2022-10-06 | 69.89 | $30.80 | — |
| 2022-10-05 | 69.89 | $30.80 | 21 |
| 2022-10-04 | 69.89 | $30.80 | 102400 |
| 2022-10-03 | 69.89 | $30.80 | 16616 |
| 2022-09-30 | 69.60 | $30.75 | 5864 |
| 2022-09-29 | 79.70 | $31.45 | 1234 |
| 2022-09-28 | 76.46 | $30.75 | 25117 |
| 2022-09-27 | 74.58 | $30.41 | 210 |
| 2022-09-26 | 83.92 | $30.91 | 400 |
| 2022-09-23 | 84.73 | $30.95 | 15000 |
| 2022-09-22 | 85.71 | $31.00 | 5000 |
| 2022-09-21 | 85.71 | $31.00 | 5100 |
| 2022-09-20 | 86.61 | $31.05 | — |
| 2022-09-19 | 86.61 | $31.05 | — |
| 2022-09-16 | 86.61 | $31.05 | 20818 |
| 2022-09-15 | 89.85 | $31.25 | 11000 |
| 2022-09-14 | 89.40 | $31.01 | 6770 |
| 2022-09-13 | 89.38 | $31.00 | 41022 |
| 2022-09-12 | 89.38 | $31.00 | 2576 |
| 2022-09-09 | 89.21 | $30.90 | 20532 |
| 2022-09-08 | 89.21 | $30.90 | 68590 |
| 2022-09-07 | 88.17 | $30.30 | 4281 |
| 2022-09-06 | 87.70 | $30.05 | 12228 |
| 2022-09-02 | 87.48 | $29.93 | — |
| 2022-09-01 | 87.48 | $29.93 | 5005 |
| 2022-08-31 | 86.18 | $29.25 | 590 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.40
2026-07-17
Close Price
$35.43
Vol: 186400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.40 | $35.43 | 186400 |
| 2026-07-16 | -63.92 | $36.49 | 259300 |
| 2026-07-15 | -82.27 | $35.31 | 208600 |
| 2026-07-14 | -82.43 | $35.30 | 203232 |
| 2026-07-13 | -79.63 | $35.48 | 249549 |
| 2026-07-10 | -85.85 | $35.08 | 604505 |
| 2026-07-09 | -49.91 | $37.93 | 210000 |
| 2026-07-08 | -63.93 | $37.18 | 291247 |
| 2026-07-07 | -38.50 | $38.54 | 231800 |
| 2026-07-06 | -32.46 | $38.75 | 260729 |
| 2026-07-02 | -26.56 | $38.98 | 311149 |
| 2026-07-01 | -8.06 | $39.85 | 458846 |
| 2026-06-30 | -4.44 | $38.78 | 274549 |
| 2026-06-29 | -1.31 | $38.78 | 309933 |
| 2026-06-26 | -10.60 | $38.31 | 1.9M |
| 2026-06-25 | -12.50 | $37.62 | 170500 |
| 2026-06-24 | -0.83 | $37.84 | 195200 |
| 2026-06-23 | -14.94 | $37.05 | 356200 |
| 2026-06-22 | -46.34 | $36.02 | 248368 |
| 2026-06-18 | -41.16 | $36.19 | 625741 |
| 2026-06-17 | -64.02 | $35.44 | 319927 |
| 2026-06-16 | -44.21 | $36.09 | 219600 |
| 2026-06-15 | -38.41 | $36.28 | 174110 |
| 2026-06-12 | -8.62 | $36.91 | 145500 |
| 2026-06-11 | -8.33 | $36.79 | 102800 |
| 2026-06-10 | -22.63 | $36.38 | 192025 |
| 2026-06-09 | -16.73 | $36.50 | 253100 |
| 2026-06-08 | -46.72 | $35.72 | 145204 |
| 2026-06-05 | -53.16 | $35.67 | 159514 |
| 2026-06-04 | -66.56 | $35.27 | 239000 |
| 2026-06-03 | -98.34 | $34.31 | 152726 |
| 2026-06-02 | -75.61 | $35.11 | 133621 |
| 2026-06-01 | -87.80 | $34.76 | 171538 |
| 2026-05-29 | -63.76 | $35.45 | 180900 |
| 2026-05-28 | -63.76 | $35.45 | 112247 |
| 2026-05-27 | -54.72 | $35.54 | 118104 |
| 2026-05-26 | -52.94 | $35.78 | 130823 |
| 2026-05-22 | -71.24 | $35.44 | 117500 |
| 2026-05-21 | -65.37 | $35.97 | 190739 |
| 2026-05-20 | -64.44 | $36.02 | 196300 |
| 2026-05-19 | -78.70 | $35.25 | 133434 |
| 2026-05-18 | -78.23 | $35.28 | 167800 |
| 2026-05-15 | -93.13 | $34.48 | 194500 |
| 2026-05-14 | -81.79 | $35.22 | 143000 |
| 2026-05-13 | -82.28 | $35.19 | 149040 |
| 2026-05-12 | -69.92 | $35.95 | 131113 |
| 2026-05-11 | -73.50 | $35.73 | 220300 |
| 2026-05-08 | -51.54 | $37.08 | 137430 |
| 2026-05-07 | -55.12 | $36.86 | 147934 |
| 2026-05-06 | -57.24 | $36.73 | 147900 |
| 2026-05-05 | -64.07 | $36.31 | 229700 |
| 2026-05-04 | -71.71 | $35.84 | 194900 |
| 2026-05-01 | -70.24 | $35.93 | 213500 |
| 2026-04-30 | -79.51 | $35.36 | 282704 |
| 2026-04-29 | -77.56 | $35.48 | 603200 |
| 2026-04-28 | -51.04 | $37.31 | 504300 |
| 2026-04-27 | -29.82 | $38.61 | 206917 |
| 2026-04-24 | -36.73 | $38.23 | 176647 |
| 2026-04-23 | -32.91 | $38.44 | 122004 |
| 2026-04-22 | -38.00 | $38.16 | 177900 |
| 2026-04-21 | -38.91 | $38.11 | 257723 |
| 2026-04-20 | -14.55 | $39.45 | 175900 |
| 2026-04-17 | -20.55 | $39.12 | 509402 |
| 2026-04-16 | -16.53 | $38.42 | 303322 |
| 2026-04-15 | -15.57 | $38.32 | 281100 |
| 2026-04-14 | -4.60 | $38.86 | 341000 |
| 2026-04-13 | -10.35 | $38.16 | 277737 |
| 2026-04-10 | -19.05 | $37.66 | 239300 |
| 2026-04-09 | -16.33 | $37.78 | 303345 |
| 2026-04-08 | -41.95 | $36.65 | 576508 |
| 2026-04-07 | -71.20 | $35.36 | 351700 |
| 2026-04-06 | -55.33 | $36.06 | 328900 |
| 2026-04-02 | -41.27 | $36.68 | 378700 |
| 2026-04-01 | -40.59 | $36.71 | 247000 |
| 2026-03-31 | -40.60 | $36.46 | 779900 |
| 2026-03-30 | -56.14 | $35.84 | 113445 |
| 2026-03-27 | -50.63 | $36.06 | 119100 |
| 2026-03-26 | -40.60 | $36.46 | 153113 |
| 2026-03-25 | -43.38 | $36.87 | 120644 |
| 2026-03-24 | -54.58 | $36.32 | 117310 |
| 2026-03-23 | -53.36 | $36.38 | 195721 |
| 2026-03-20 | -75.56 | $35.51 | 300600 |
| 2026-03-19 | -68.85 | $35.90 | 182461 |
| 2026-03-18 | -88.64 | $34.75 | 280000 |
| 2026-03-17 | -84.66 | $35.08 | 93730 |
| 2026-03-16 | -81.47 | $35.28 | 87200 |
| 2026-03-13 | -88.50 | $34.84 | 203305 |
| 2026-03-12 | -84.98 | $35.06 | 107223 |
| 2026-03-11 | -93.29 | $35.08 | 106961 |
| 2026-03-10 | -79.24 | $36.17 | 231700 |
| 2026-03-09 | -81.89 | $36.08 | 100319 |
| 2026-03-06 | -72.70 | $36.68 | 199646 |
| 2026-03-05 | -71.08 | $37.17 | 152714 |
| 2026-03-04 | -64.90 | $37.92 | 109224 |
| 2026-03-03 | -71.66 | $37.46 | 113507 |
| 2026-03-02 | -76.65 | $37.12 | 125041 |
| 2026-02-27 | -94.22 | $36.47 | 103900 |
| 2026-02-26 | -62.35 | $38.58 | 101606 |
| 2026-02-25 | -65.01 | $38.42 | 104235 |
| 2026-02-24 | -86.07 | $37.15 | 148700 |
| 2026-02-23 | -91.55 | $37.14 | 125300 |
| 2026-02-20 | -53.56 | $39.48 | 64600 |
| 2026-02-19 | -61.42 | $39.06 | 135645 |
| 2026-02-18 | -58.05 | $39.24 | 202244 |
| 2026-02-17 | -50.37 | $39.65 | 221308 |
| 2026-02-13 | -58.99 | $39.19 | 115400 |
| 2026-02-12 | -76.22 | $38.27 | 124347 |
| 2026-02-11 | -66.85 | $38.77 | 118100 |
| 2026-02-10 | -50.75 | $39.63 | 161500 |
| 2026-02-09 | -35.02 | $40.47 | 196700 |
| 2026-02-06 | -37.64 | $40.33 | 142200 |
| 2026-02-05 | -42.88 | $40.05 | 173545 |
| 2026-02-04 | -28.09 | $40.84 | 241300 |
| 2026-02-03 | -14.81 | $40.91 | 278532 |
| 2026-02-02 | -18.72 | $40.56 | 328900 |
| 2026-01-30 | -30.73 | $39.48 | 208800 |
| 2026-01-29 | -62.29 | $38.35 | 333600 |
| 2026-01-28 | -81.84 | $37.65 | 317600 |
| 2026-01-27 | -46.93 | $38.90 | 227548 |
| 2026-01-26 | -77.37 | $37.81 | 246500 |
| 2026-01-23 | -85.15 | $37.77 | 129519 |
| 2026-01-22 | -19.70 | $39.93 | 156200 |
| 2026-01-21 | -9.56 | $39.74 | 160632 |
| 2026-01-20 | -68.46 | $38.16 | 69500 |
| 2026-01-16 | -46.24 | $38.78 | 140053 |
| 2026-01-15 | -24.73 | $39.38 | 95400 |
| 2026-01-14 | -48.43 | $38.68 | 113900 |
| 2026-01-13 | -72.11 | $37.95 | 63712 |
| 2026-01-12 | -47.28 | $38.68 | 52825 |
| 2026-01-09 | -34.86 | $38.93 | 63205 |
| 2026-01-08 | -12.79 | $39.58 | 129332 |
| 2026-01-07 | -38.11 | $38.42 | 68005 |
| 2026-01-06 | -29.46 | $38.65 | 116021 |
| 2026-01-05 | -42.35 | $37.94 | 241900 |
| 2026-01-02 | -39.24 | $37.81 | 120700 |
| 2025-12-31 | -38.51 | $37.64 | 73219 |
| 2025-12-30 | -39.53 | $37.54 | 72806 |
| 2025-12-29 | -31.17 | $38.00 | 60141 |
| 2025-12-26 | -25.68 | $38.36 | 64200 |
| 2025-12-24 | -22.97 | $38.54 | 43703 |
| 2025-12-23 | -22.77 | $38.46 | 112901 |
| 2025-12-22 | -17.08 | $38.76 | 74248 |
| 2025-12-19 | -11.64 | $39.07 | 176005 |
| 2025-12-18 | -2.63 | $39.76 | 185615 |
| 2025-12-17 | -8.70 | $38.82 | 136900 |
| 2025-12-16 | -3.92 | $38.54 | 149708 |
| 2025-12-15 | -1.84 | $38.47 | 181700 |
| 2025-12-12 | -5.20 | $37.79 | 127620 |
| 2025-12-11 | -4.37 | $37.83 | 194626 |
| 2025-12-10 | -2.63 | $37.71 | 233900 |
| 2025-12-09 | -2.70 | $36.44 | 193223 |
| 2025-12-08 | -8.55 | $35.62 | 153430 |
| 2025-12-05 | -5.97 | $35.78 | 173226 |
| 2025-12-04 | -3.21 | $35.08 | 185148 |
| 2025-12-03 | -5.62 | $34.65 | 120617 |
| 2025-12-02 | -15.82 | $33.78 | 116620 |
| 2025-12-01 | -13.63 | $33.88 | 175844 |
| 2025-11-28 | -23.52 | $33.43 | 32800 |
| 2025-11-26 | -12.97 | $33.91 | 67505 |
| 2025-11-25 | 0.00 | $34.47 | 102016 |
| 2025-11-24 | -59.87 | $33.10 | 134486 |
| 2025-11-21 | -70.43 | $33.15 | 124434 |
| 2025-11-20 | -86.60 | $31.40 | 113300 |
| 2025-11-19 | -88.82 | $31.16 | 94500 |
| 2025-11-18 | -92.05 | $30.81 | 343600 |
| 2025-11-17 | -99.91 | $30.16 | 162800 |
| 2025-11-14 | -87.12 | $32.52 | 123000 |
| 2025-11-13 | -98.20 | $32.05 | 134025 |
| 2025-11-12 | -97.74 | $32.10 | 129400 |
| 2025-11-11 | -94.94 | $32.44 | 127409 |
| 2025-11-10 | -98.58 | $32.25 | 116600 |
| 2025-11-07 | -99.15 | $32.67 | 181400 |
| 2025-11-06 | -90.75 | $33.46 | 92300 |
| 2025-11-05 | -85.65 | $33.94 | 202500 |
| 2025-11-04 | -93.84 | $33.17 | 359100 |
| 2025-11-03 | -90.86 | $33.45 | 244600 |
| 2025-10-31 | -84.59 | $34.04 | 293500 |
| 2025-10-30 | -90.12 | $33.52 | 543100 |
| 2025-10-29 | -90.44 | $33.49 | 351400 |
| 2025-10-28 | -96.59 | $33.51 | 822401 |
| 2025-10-27 | -42.53 | $40.15 | 76221 |
| 2025-10-24 | -35.86 | $40.44 | 54708 |
| 2025-10-23 | -54.48 | $39.63 | 100400 |
| 2025-10-22 | -48.28 | $39.90 | 81342 |
| 2025-10-21 | -57.47 | $39.50 | 92900 |
| 2025-10-20 | -37.92 | $39.49 | 101818 |
| 2025-10-17 | -53.32 | $38.47 | 97400 |
| 2025-10-16 | -64.20 | $37.75 | 118038 |
| 2025-10-15 | -18.13 | $40.80 | 69129 |
| 2025-10-14 | -0.99 | $41.40 | 78323 |
| 2025-10-13 | -25.91 | $39.84 | 68900 |
| 2025-10-10 | -31.56 | $39.50 | 229725 |
| 2025-10-09 | -14.62 | $40.52 | 165200 |
| 2025-10-08 | -10.03 | $40.58 | 115815 |
| 2025-10-07 | -17.13 | $40.17 | 156434 |
| 2025-10-06 | -9.17 | $40.63 | 128622 |
| 2025-10-03 | -30.97 | $39.37 | 75500 |
| 2025-10-02 | -39.79 | $38.86 | 57500 |
| 2025-10-01 | -39.79 | $38.86 | 95232 |
| 2025-09-30 | -41.00 | $38.79 | 133600 |
| 2025-09-29 | -22.49 | $39.86 | 148200 |
| 2025-09-26 | -20.24 | $39.99 | 82500 |
| 2025-09-25 | -14.93 | $39.71 | 83402 |
| 2025-09-24 | -16.11 | $39.65 | 135600 |
| 2025-09-23 | -18.27 | $39.54 | 217600 |
| 2025-09-22 | -13.11 | $39.29 | 172905 |
| 2025-09-19 | -5.68 | $39.67 | 675807 |
| 2025-09-18 | -7.04 | $39.47 | 165809 |
| 2025-09-17 | -38.23 | $37.92 | 120525 |
| 2025-09-16 | -53.12 | $37.18 | 78400 |
| 2025-09-15 | -43.66 | $37.65 | 120005 |
| 2025-09-12 | -41.05 | $37.78 | 68510 |
| 2025-09-11 | -26.76 | $38.49 | 95731 |
| 2025-09-10 | -43.26 | $37.67 | 176905 |
| 2025-09-09 | -27.97 | $38.43 | 89026 |
| 2025-09-08 | -19.83 | $38.60 | 89039 |
| 2025-09-05 | -22.98 | $38.42 | 103000 |
| 2025-09-04 | -16.88 | $38.64 | 73227 |
| 2025-09-03 | -20.92 | $38.42 | 135600 |
| 2025-09-02 | -19.82 | $38.48 | 219100 |
| 2025-08-29 | -28.44 | $38.01 | 127000 |
| 2025-08-28 | -28.26 | $38.02 | 146003 |
| 2025-08-27 | -29.72 | $37.94 | 575602 |
| 2025-08-26 | -37.80 | $37.50 | 738324 |
| 2025-08-25 | -35.50 | $37.49 | 140800 |
| 2025-08-22 | -35.31 | $37.50 | 157600 |
| 2025-08-21 | -54.20 | $36.51 | 45526 |
| 2025-08-20 | -55.62 | $36.56 | 73500 |
| 2025-08-19 | -61.17 | $36.44 | 63533 |
| 2025-08-18 | -56.83 | $36.70 | 92500 |
| 2025-08-15 | -61.83 | $36.40 | 149800 |
| 2025-08-14 | -63.33 | $36.31 | 119400 |
| 2025-08-13 | -53.83 | $36.88 | 209000 |
| 2025-08-12 | -69.00 | $35.97 | 175700 |
| 2025-08-11 | -80.00 | $35.31 | 48625 |
| 2025-08-08 | -85.50 | $34.98 | 68346 |
| 2025-08-07 | -96.00 | $34.35 | 48200 |
| 2025-08-06 | -90.47 | $34.89 | 69823 |
| 2025-08-05 | -90.12 | $34.91 | 82200 |
| 2025-08-04 | -94.80 | $34.64 | 88800 |
| 2025-08-01 | -98.14 | $34.84 | 115003 |
| 2025-07-31 | -89.06 | $35.55 | 100200 |
| 2025-07-30 | -91.47 | $35.93 | 247100 |
| 2025-07-29 | -73.49 | $35.98 | 192200 |
| 2025-07-28 | -14.93 | $39.25 | 97500 |
| 2025-07-25 | -22.01 | $38.84 | 111013 |
| 2025-07-24 | -20.10 | $38.85 | 108100 |
| 2025-07-23 | -7.20 | $39.63 | 166400 |
| 2025-07-22 | -2.81 | $39.67 | 109018 |
| 2025-07-21 | -2.82 | $39.39 | 92500 |
| 2025-07-18 | -1.04 | $39.14 | 86932 |
| 2025-07-17 | -2.20 | $38.73 | 101700 |
| 2025-07-16 | -15.41 | $37.89 | 110334 |
| 2025-07-15 | -19.18 | $37.65 | 117305 |
| 2025-07-14 | -10.38 | $38.21 | 199000 |
| 2025-07-11 | -22.64 | $37.43 | 108223 |
| 2025-07-10 | -20.60 | $37.56 | 97211 |
| 2025-07-09 | -16.20 | $37.84 | 150309 |
| 2025-07-08 | -10.51 | $37.79 | 135648 |
| 2025-07-07 | -23.73 | $37.01 | 123104 |
| 2025-07-03 | -12.20 | $37.69 | 84800 |
| 2025-07-02 | -1.34 | $36.93 | 148003 |
| 2025-07-01 | -3.23 | $36.70 | 223133 |
| 2025-06-30 | -40.27 | $34.75 | 208800 |
| 2025-06-27 | -47.40 | $34.53 | 1.9M |
| 2025-06-26 | -51.77 | $34.55 | 91800 |
| 2025-06-25 | -72.64 | $33.70 | 65600 |
| 2025-06-24 | -60.92 | $34.21 | 99800 |
| 2025-06-23 | -72.06 | $33.91 | 144700 |
| 2025-06-20 | -83.94 | $33.34 | 136900 |
| 2025-06-18 | -84.14 | $33.33 | 145400 |
| 2025-06-17 | -84.74 | $33.30 | 112900 |
| 2025-06-16 | -97.33 | $33.14 | 65600 |
| 2025-06-13 | -97.42 | $33.37 | 67100 |
| 2025-06-12 | -85.88 | $34.60 | 53700 |
| 2025-06-11 | -80.59 | $34.86 | 41900 |
| 2025-06-10 | -59.04 | $35.67 | 39800 |
| 2025-06-09 | -77.13 | $34.99 | 43700 |
| 2025-06-06 | -79.79 | $34.89 | 89800 |
| 2025-06-05 | -88.83 | $34.55 | 57300 |
| 2025-06-04 | -91.46 | $34.89 | 112000 |
| 2025-06-03 | -95.05 | $35.01 | 115033 |
| 2025-06-02 | -87.13 | $35.25 | 66948 |
| 2025-05-30 | -67.99 | $35.83 | 76939 |
| 2025-05-29 | -46.70 | $36.12 | 53801 |
| 2025-05-28 | -48.55 | $36.05 | 42700 |
| 2025-05-27 | -34.85 | $36.51 | 51800 |
| 2025-05-23 | -63.13 | $35.39 | 70700 |
| 2025-05-22 | -57.83 | $35.60 | 91919 |
| 2025-05-21 | -44.95 | $36.11 | 50000 |
| 2025-05-20 | -21.97 | $37.02 | 90512 |
| 2025-05-19 | -20.99 | $37.00 | 109600 |
| 2025-05-16 | -23.30 | $36.86 | 69743 |
| 2025-05-15 | -25.79 | $36.75 | 73602 |
| 2025-05-14 | -23.61 | $36.83 | 115238 |
| 2025-05-13 | -10.82 | $36.83 | 128327 |
| 2025-05-12 | -7.50 | $36.86 | 102206 |
| 2025-05-09 | -12.50 | $36.39 | 60843 |
| 2025-05-08 | -15.67 | $36.22 | 143400 |
| 2025-05-07 | -31.72 | $35.36 | 52800 |
| 2025-05-06 | -16.79 | $36.16 | 147725 |
| 2025-05-05 | -29.10 | $35.50 | 97100 |
| 2025-05-02 | -20.16 | $35.82 | 127700 |
| 2025-05-01 | -45.17 | $35.05 | 85100 |
| 2025-04-30 | -46.15 | $34.99 | 88500 |
| 2025-04-29 | -40.75 | $35.32 | 98800 |
| 2025-04-28 | -31.22 | $36.04 | 68700 |
| 2025-04-25 | -47.53 | $36.05 | 51500 |
| 2025-04-24 | -52.11 | $35.67 | 65500 |
| 2025-04-23 | -52.71 | $35.62 | 86900 |
| 2025-04-22 | -63.09 | $34.76 | 98700 |
| 2025-04-21 | -77.80 | $33.54 | 64700 |
| 2025-04-17 | -72.62 | $33.97 | 129100 |
| 2025-04-16 | -75.63 | $33.72 | 78100 |
| 2025-04-15 | -71.29 | $34.08 | 102700 |
| 2025-04-14 | -81.06 | $33.27 | 187800 |
| 2025-04-11 | -89.63 | $32.56 | 50200 |
| 2025-04-10 | -93.37 | $32.53 | 111700 |
| 2025-04-09 | -68.71 | $34.50 | 108300 |
| 2025-04-08 | -92.52 | $33.06 | 93400 |
| 2025-04-07 | -89.99 | $33.25 | 176000 |
| 2025-04-04 | -92.48 | $33.72 | 62300 |
| 2025-04-03 | -97.52 | $34.88 | 100400 |
| 2025-04-02 | -83.53 | $36.49 | 68800 |
| 2025-04-01 | -96.34 | $35.98 | 153400 |
| 2025-03-31 | -96.65 | $36.15 | 1.6M |
| 2025-03-28 | -81.48 | $37.75 | 26200 |
| 2025-03-27 | -62.96 | $38.50 | 79300 |
| 2025-03-26 | -66.67 | $38.35 | 20000 |
| 2025-03-25 | -64.94 | $38.42 | 36900 |
| 2025-03-24 | -66.59 | $38.42 | 18600 |
| 2025-03-21 | -76.82 | $38.08 | 76300 |
| 2025-03-20 | -80.34 | $38.03 | 24200 |
| 2025-03-19 | -77.86 | $38.16 | 31800 |
| 2025-03-18 | -79.58 | $38.07 | 16500 |
| 2025-03-17 | -77.32 | $38.81 | 44000 |
| 2025-03-14 | -78.95 | $38.68 | 26400 |
| 2025-03-13 | -83.83 | $38.29 | 49500 |
| 2025-03-12 | -88.70 | $37.94 | 135200 |
| 2025-03-11 | -88.70 | $37.94 | 41400 |
| 2025-03-10 | -100.00 | $37.26 | 32900 |
| 2025-03-07 | -85.93 | $39.15 | 53400 |
| 2025-03-06 | -90.95 | $38.79 | 43700 |
| 2025-03-05 | -90.38 | $38.93 | 36000 |
| 2025-03-04 | -85.15 | $39.30 | 53700 |
| 2025-03-03 | -75.95 | $39.95 | 49900 |
| 2025-02-28 | -78.36 | $39.78 | 158600 |
| 2025-02-27 | -71.71 | $40.25 | 26500 |
| 2025-02-26 | -75.81 | $39.96 | 29800 |
| 2025-02-25 | -71.71 | $40.25 | 41300 |
| 2025-02-24 | -63.37 | $40.84 | 89200 |
| 2025-02-21 | -56.44 | $41.33 | 50300 |
| 2025-02-20 | -54.03 | $41.50 | 31700 |
| 2025-02-19 | -47.81 | $41.94 | 26300 |
| 2025-02-18 | -46.68 | $42.02 | 62300 |
| 2025-02-14 | -36.29 | $43.03 | 47900 |
| 2025-02-13 | -32.68 | $43.00 | 62400 |
| 2025-02-12 | -19.01 | $43.97 | 151035 |
| 2025-02-11 | -8.23 | $43.22 | 58300 |
| 2025-02-10 | -21.42 | $42.29 | 62391 |
| 2025-02-07 | -23.78 | $41.91 | 39104 |
| 2025-02-06 | -17.58 | $42.33 | 59725 |
| 2025-02-05 | -13.00 | $42.64 | 226204 |
| 2025-02-04 | -37.37 | $40.99 | 132691 |
| 2025-02-03 | -37.22 | $41.00 | 113277 |
| 2025-01-31 | -19.50 | $42.20 | 124076 |
| 2025-01-30 | -21.28 | $40.82 | 54009 |
| 2025-01-29 | -24.95 | $40.63 | 66602 |
| 2025-01-28 | -20.31 | $40.87 | 13186 |
| 2025-01-27 | -11.42 | $41.30 | 20015 |
| 2025-01-24 | -15.29 | $41.09 | 29924 |
| 2025-01-23 | -14.73 | $41.12 | 57560 |
| 2025-01-22 | -33.70 | $40.09 | 17571 |
| 2025-01-21 | -29.83 | $40.30 | 46298 |
| 2025-01-17 | -44.75 | $39.49 | 23650 |
| 2025-01-16 | -53.78 | $39.00 | 24515 |
| 2025-01-15 | -65.92 | $38.71 | 38287 |
| 2025-01-14 | -71.58 | $38.67 | 34685 |
| 2025-01-13 | -94.00 | $36.95 | 25904 |
| 2025-01-10 | -92.01 | $37.12 | 19693 |
| 2025-01-08 | -84.01 | $37.75 | 24051 |
| 2025-01-07 | -73.22 | $38.60 | 34060 |
| 2025-01-06 | -63.45 | $39.37 | 27296 |
| 2025-01-03 | -64.47 | $39.29 | 16992 |
| 2025-01-02 | -57.23 | $39.86 | 85959 |
| 2024-12-31 | -54.82 | $40.05 | 20761 |
| 2024-12-30 | -56.60 | $39.91 | 24406 |
| 2024-12-27 | -59.26 | $39.70 | 30430 |
| 2024-12-26 | -55.33 | $40.01 | 46530 |
| 2024-12-24 | -59.92 | $40.02 | 17900 |
| 2024-12-23 | -73.00 | $39.07 | 32894 |
| 2024-12-20 | -56.22 | $40.03 | 90520 |
| 2024-12-19 | -82.10 | $37.95 | 36349 |
| 2024-12-18 | -74.97 | $38.29 | 62253 |
| 2024-12-17 | -53.76 | $39.87 | 49689 |
| 2024-12-16 | -47.97 | $39.89 | 65090 |
| 2024-12-13 | -16.27 | $42.85 | 89956 |
| 2024-12-12 | -9.53 | $43.48 | 43089 |
| 2024-12-11 | -15.20 | $42.95 | 138924 |
| 2024-12-10 | 0.00 | $42.90 | 89668 |
| 2024-12-09 | -15.17 | $40.90 | 52270 |
| 2024-12-06 | -20.66 | $40.52 | 49610 |
| 2024-12-05 | -19.87 | $40.12 | 640787 |
| 2024-12-04 | -15.04 | $38.51 | 80453 |
| 2024-12-03 | -26.13 | $37.92 | 66446 |
| 2024-12-02 | -20.11 | $38.24 | 102019 |
| 2024-11-29 | -13.72 | $38.58 | 26405 |
| 2024-11-27 | -14.85 | $38.52 | 28491 |
| 2024-11-26 | -25.71 | $38.70 | 96679 |
| 2024-11-25 | -35.17 | $38.10 | 70732 |
| 2024-11-22 | -40.79 | $37.91 | 65607 |
| 2024-11-21 | -55.77 | $37.00 | 78480 |
| 2024-11-20 | -54.45 | $37.09 | 85949 |
| 2024-11-19 | -67.88 | $36.19 | 73097 |
| 2024-11-18 | -64.96 | $36.39 | 27363 |
| 2024-11-15 | -67.61 | $36.27 | 37414 |
| 2024-11-14 | -70.34 | $36.25 | 27200 |
| 2024-11-13 | -71.00 | $36.20 | 20900 |
| 2024-11-12 | -69.03 | $36.35 | 46824 |
| 2024-11-11 | -63.25 | $36.79 | 48907 |
| 2024-11-08 | -62.60 | $36.84 | 150500 |
| 2024-11-07 | -81.50 | $35.40 | 313696 |
| 2024-11-06 | -91.21 | $34.97 | 67392 |
| 2024-11-05 | -95.69 | $34.65 | 58122 |
| 2024-11-04 | -99.17 | $34.54 | 34976 |
| 2024-11-01 | -98.36 | $35.70 | 30735 |
| 2024-10-31 | -90.01 | $36.58 | 23394 |
| 2024-10-30 | -95.07 | $37.10 | 70307 |
| 2024-10-29 | -71.71 | $39.95 | 15150 |
| 2024-10-28 | -66.10 | $40.18 | 36158 |
| 2024-10-25 | -99.24 | $40.28 | 15335 |
| 2024-10-24 | -86.69 | $40.61 | 17646 |
| 2024-10-23 | -86.50 | $40.62 | 14536 |
| 2024-10-22 | -87.07 | $40.60 | 42119 |
| 2024-10-21 | -91.29 | $40.49 | 18571 |
| 2024-10-18 | -83.33 | $40.70 | 19029 |
| 2024-10-17 | -73.11 | $40.97 | 28501 |
| 2024-10-16 | -72.73 | $40.98 | 32192 |
| 2024-10-15 | -75.38 | $40.91 | 15324 |
| 2024-10-14 | -77.27 | $40.86 | 14948 |
| 2024-10-11 | -81.88 | $40.80 | 20060 |
| 2024-10-10 | -83.89 | $40.74 | 24141 |
| 2024-10-09 | -82.89 | $40.77 | 25786 |
| 2024-10-08 | -92.77 | $40.61 | 20517 |
| 2024-10-07 | -76.54 | $41.07 | 54170 |
| 2024-10-04 | -86.46 | $41.58 | 29738 |
| 2024-10-03 | -95.30 | $41.82 | 11653 |
| 2024-10-02 | -65.77 | $42.26 | 12640 |
| 2024-10-01 | -53.02 | $42.45 | 14004 |
| 2024-09-30 | -42.95 | $42.60 | 12652 |
| 2024-09-27 | -45.64 | $42.56 | 16589 |
| 2024-09-26 | -36.24 | $42.70 | 8268 |
| 2024-09-25 | -42.28 | $42.61 | 16519 |
| 2024-09-24 | -36.24 | $42.70 | 100978 |
| 2024-09-23 | -32.89 | $42.75 | 86482 |
| 2024-09-20 | -29.53 | $42.80 | 692687 |
| 2024-09-19 | -32.89 | $42.75 | 133602 |
| 2024-09-18 | -42.95 | $42.60 | 146596 |
| 2024-09-17 | -19.14 | $42.62 | 62028 |
| 2024-09-16 | -19.75 | $42.60 | 61377 |
| 2024-09-13 | -17.92 | $42.61 | 28334 |
| 2024-09-12 | -16.88 | $42.66 | 31333 |
| 2024-09-11 | -28.68 | $42.71 | 37330 |
| 2024-09-10 | -25.79 | $42.82 | 77444 |
| 2024-09-09 | -26.32 | $42.80 | 69223 |
| 2024-09-06 | -31.58 | $42.60 | 11418 |
| 2024-09-05 | -26.84 | $42.78 | 13948 |
| 2024-09-04 | -26.32 | $42.80 | 13965 |
| 2024-09-03 | -26.84 | $42.78 | 13229 |
| 2024-08-30 | -27.89 | $42.74 | 34447 |
| 2024-08-29 | -26.32 | $42.80 | 7293 |
| 2024-08-28 | -29.08 | $42.70 | 50879 |
| 2024-08-27 | -24.93 | $42.71 | 4785 |
| 2024-08-26 | -16.05 | $42.85 | 4832 |
| 2024-08-23 | -13.41 | $42.89 | 16152 |
| 2024-08-22 | -13.01 | $42.86 | 15048 |
| 2024-08-21 | -12.89 | $42.86 | 16249 |
| 2024-08-20 | -12.18 | $42.85 | 10202 |
| 2024-08-19 | -8.46 | $43.14 | 10223 |
| 2024-08-16 | -11.35 | $42.88 | 3610 |
| 2024-08-15 | -12.96 | $42.75 | 3519 |
| 2024-08-14 | -11.85 | $42.84 | 27107 |
| 2024-08-13 | -14.63 | $42.35 | 21227 |
| 2024-08-12 | -18.82 | $41.99 | 7059 |
| 2024-08-09 | -18.44 | $42.02 | 10410 |
| 2024-08-08 | -17.57 | $42.00 | 17517 |
| 2024-08-07 | -18.43 | $41.37 | 3989 |
| 2024-08-06 | -17.81 | $41.38 | 12304 |
| 2024-08-05 | -15.66 | $41.48 | 7598 |
| 2024-08-02 | -16.49 | $41.40 | 6793 |
| 2024-08-01 | -14.42 | $41.60 | 14584 |
| 2024-07-31 | -12.34 | $41.80 | 31277 |
| 2024-07-30 | -7.00 | $39.99 | 8686 |
| 2024-07-29 | -2.58 | $37.88 | 4077 |
| 2024-07-26 | -10.75 | $37.50 | 5329 |
| 2024-07-25 | -21.51 | $37.00 | 2728 |
| 2024-07-24 | -21.51 | $37.00 | 10720 |
| 2024-07-23 | -19.87 | $37.08 | 3321 |
| 2024-07-22 | -21.51 | $37.00 | 4393 |
| 2024-07-19 | -21.51 | $37.00 | 3404 |
| 2024-07-18 | -20.99 | $37.02 | 8685 |
| 2024-07-17 | -21.51 | $37.00 | 11975 |
| 2024-07-16 | -22.37 | $36.96 | 7333 |
| 2024-07-15 | -43.01 | $36.00 | 13330 |
| 2024-07-12 | -43.01 | $36.00 | 11163 |
| 2024-07-11 | 0.00 | $34.99 | 17885 |
| 2024-07-10 | -55.56 | $33.95 | — |
| 2024-07-09 | -55.56 | $33.95 | 2574 |
| 2024-07-08 | -51.85 | $34.00 | 692 |
| 2024-07-05 | -51.85 | $34.00 | 1321 |
| 2024-07-03 | -88.15 | $33.51 | 21 |
| 2024-07-01 | -59.26 | $33.90 | 59787 |
| 2024-06-28 | 0.00 | $34.70 | 9755 |
| 2024-06-27 | -27.78 | $34.00 | 17148 |
| 2024-06-26 | -28.89 | $33.99 | 15609 |
| 2024-06-25 | -31.11 | $33.97 | 4320 |
| 2024-06-24 | -44.44 | $33.85 | 2909 |
| 2024-06-21 | -27.78 | $34.00 | 7569 |
| 2024-06-20 | -26.88 | $34.00 | 4396 |
| 2024-06-18 | 0.00 | $34.25 | 1000 |
| 2024-06-17 | -1.06 | $34.24 | 309 |
| 2024-06-14 | -1.06 | $34.24 | 422 |
| 2024-06-13 | 0.00 | $34.25 | 11102 |
| 2024-06-12 | 0.00 | $34.25 | 489 |
| 2024-06-10 | 0.00 | $34.25 | 6010 |
| 2024-06-07 | -26.60 | $34.00 | 1747 |
| 2024-06-06 | -26.60 | $34.00 | 435 |
| 2024-06-05 | -48.12 | $34.00 | 4822 |
| 2024-06-04 | -49.64 | $34.00 | 1277 |
| 2024-06-03 | -54.74 | $33.93 | 5876 |
| 2024-05-31 | -67.88 | $33.75 | 7558 |
| 2024-05-29 | -73.81 | $33.75 | 1018 |
| 2024-05-28 | -59.17 | $34.00 | 857 |
| 2024-05-24 | -73.96 | $33.75 | 2622 |
| 2024-05-23 | -82.84 | $33.60 | 879 |
| 2024-05-22 | -88.76 | $33.50 | 8443 |
| 2024-05-21 | -88.76 | $33.50 | 53641 |
| 2024-05-20 | -88.76 | $33.50 | 11091 |
| 2024-05-17 | -89.89 | $33.50 | 8725 |
| 2024-05-16 | -79.26 | $33.70 | 7876 |
| 2024-05-15 | -83.47 | $33.70 | 6059 |
| 2024-05-14 | -100.00 | $33.75 | 2969 |
| 2024-05-13 | -87.11 | $34.00 | 632 |
| 2024-05-10 | -87.18 | $34.00 | 2718 |
| 2024-05-09 | -79.49 | $34.15 | 1782 |
| 2024-05-08 | -76.92 | $34.20 | 7508 |
| 2024-05-07 | -88.57 | $34.20 | 7332 |
| 2024-05-06 | -71.43 | $34.50 | 5400 |
| 2024-05-03 | -71.43 | $34.50 | 2354 |
| 2024-05-02 | -76.19 | $34.50 | 1013 |
| 2024-05-01 | -76.19 | $34.50 | 2099 |
| 2024-04-30 | -52.38 | $35.00 | 2300 |
| 2024-04-25 | -52.38 | $35.00 | 657 |
| 2024-04-23 | -76.19 | $34.50 | 3900 |
| 2024-04-22 | -76.19 | $34.50 | 3100 |
| 2024-04-17 | -73.66 | $34.59 | 10112 |
| 2024-04-16 | -80.65 | $34.74 | 2913 |
| 2024-04-15 | -65.45 | $34.99 | 1858 |
| 2024-04-12 | -55.21 | $35.19 | 800 |
| 2024-04-11 | -46.67 | $35.20 | 10972 |
| 2024-04-10 | -37.78 | $35.40 | 6700 |
| 2024-04-09 | -26.52 | $35.69 | 1240 |
| 2024-04-08 | -26.52 | $35.69 | 2420 |
| 2024-04-05 | -26.09 | $35.70 | 5332 |
| 2024-04-04 | -26.52 | $35.69 | 1131 |
| 2024-04-02 | -23.91 | $35.75 | 1899 |
| 2024-04-01 | -34.78 | $35.50 | 5199 |
| 2024-03-28 | -23.91 | $35.75 | 4171 |
| 2024-03-21 | -23.91 | $35.75 | 6200 |
| 2024-03-20 | -26.09 | $35.70 | 4598 |
| 2024-03-15 | -34.78 | $35.50 | 2077 |
| 2024-03-14 | -34.78 | $35.50 | 2576 |
| 2024-03-11 | -26.09 | $35.70 | 12049 |
| 2024-03-08 | -23.91 | $35.75 | 2500 |
| 2024-03-07 | -17.39 | $35.90 | 5152 |
| 2024-03-06 | -56.52 | $35.00 | 1605 |
| 2024-03-05 | -56.52 | $35.00 | 1500 |
| 2024-03-04 | -56.96 | $34.99 | 7528 |
| 2024-02-29 | -65.22 | $34.80 | 7691 |
| 2024-02-27 | -65.22 | $34.80 | 250 |
| 2024-02-26 | -65.22 | $34.80 | 15546 |
| 2024-02-23 | -60.44 | $34.89 | 16762 |
| 2024-02-22 | -55.56 | $35.00 | — |
| 2024-02-21 | -55.56 | $35.00 | 3350 |
| 2024-02-20 | -33.33 | $35.50 | 6568 |
| 2024-02-16 | -35.56 | $35.45 | 27441 |
| 2024-02-15 | -44.60 | $35.30 | 3155 |
| 2024-02-14 | -82.16 | $34.50 | 8612 |
| 2024-02-13 | -82.16 | $34.50 | 502 |
| 2024-02-12 | -41.54 | $34.90 | 2147 |
| 2024-02-09 | -46.15 | $34.75 | 125 |
| 2024-02-08 | -46.15 | $34.75 | 2489 |
| 2024-02-07 | -46.15 | $34.75 | 5903 |
| 2024-02-06 | -41.54 | $34.90 | 9848 |
| 2024-02-05 | -38.46 | $35.00 | 8726 |
| 2024-02-02 | -30.77 | $35.25 | 1479 |
| 2024-02-01 | -30.77 | $35.25 | 25899 |
| 2024-01-31 | -7.69 | $36.00 | 1852 |
| 2024-01-30 | -6.25 | $36.00 | 8918 |
| 2024-01-29 | -6.25 | $36.00 | 6751 |
| 2024-01-26 | -6.25 | $36.00 | 182858 |
| 2024-01-25 | -4.69 | $36.05 | 28413 |
| 2024-01-24 | 0.00 | $36.00 | 4404 |
| 2024-01-23 | 0.00 | $35.60 | 36857 |
| 2024-01-22 | -4.00 | $35.40 | 9192 |
| 2024-01-19 | -10.00 | $35.25 | 17664 |
| 2024-01-18 | -10.00 | $35.25 | 761 |
| 2024-01-17 | -6.00 | $35.35 | 18229 |
| 2024-01-16 | -8.00 | $35.30 | 222370 |
| 2024-01-12 | -25.00 | $33.75 | 17366 |
| 2024-01-11 | -5.26 | $33.90 | — |
| 2024-01-10 | -5.26 | $33.90 | 12497 |
| 2024-01-09 | 0.00 | $34.00 | 4825 |
| 2024-01-08 | 0.00 | $34.00 | — |
| 2024-01-05 | 0.00 | $34.00 | — |
| 2024-01-04 | 0.00 | $34.00 | 577 |
| 2024-01-03 | 0.00 | $34.00 | — |
| 2024-01-02 | 0.00 | $34.00 | — |
| 2023-12-29 | 0.00 | $34.00 | — |
| 2023-12-28 | 0.00 | $34.00 | — |
| 2023-12-27 | 0.00 | $34.00 | 9767 |
| 2023-12-26 | -2.00 | $33.95 | 21407 |
| 2023-12-22 | -6.40 | $33.84 | 23700 |
| 2023-12-21 | -0.40 | $33.99 | — |
| 2023-12-20 | -0.36 | $33.99 | 100 |
| 2023-12-19 | -8.33 | $33.75 | 8201 |
| 2023-12-18 | -0.33 | $33.99 | 9441 |
| 2023-12-15 | 0.00 | $34.00 | — |
| 2023-12-14 | 0.00 | $34.00 | 13215 |
| 2023-12-13 | 0.00 | $33.00 | 1808 |
| 2023-12-12 | 0.00 | $32.50 | — |
| 2023-12-11 | 0.00 | $32.50 | 10500 |
| 2023-12-08 | 0.00 | $32.50 | — |
| 2023-12-07 | 0.00 | $32.50 | 142 |
| 2023-12-06 | 0.00 | $32.50 | 936 |
| 2023-12-05 | 0.00 | $32.50 | — |
| 2023-12-04 | 0.00 | $32.50 | 1244 |
| 2023-12-01 | 0.00 | $32.50 | 5474 |
| 2023-11-30 | 0.00 | $32.50 | — |
| 2023-11-29 | 0.00 | $32.50 | — |
| 2023-11-28 | 0.00 | $32.50 | — |
| 2023-11-27 | 0.00 | $32.50 | 300 |
| 2023-11-24 | -14.98 | $31.60 | — |
| 2023-11-22 | -14.04 | $31.60 | 8167 |
| 2023-11-21 | 0.00 | $32.00 | 971 |
| 2023-11-20 | -17.59 | $31.49 | 1117 |
| 2023-11-17 | -0.34 | $31.99 | — |
| 2023-11-16 | -0.34 | $31.99 | 3100 |
| 2023-11-15 | 0.00 | $32.00 | — |
| 2023-11-14 | 0.00 | $32.00 | 3558 |
| 2023-11-13 | -14.29 | $30.30 | 9600 |
| 2023-11-10 | -14.29 | $30.30 | 1390 |
| 2023-11-09 | -14.29 | $30.30 | 6000 |
| 2023-11-08 | -14.29 | $30.30 | 6563 |
| 2023-11-07 | -0.71 | $30.49 | 3349 |
| 2023-11-06 | -13.33 | $30.30 | 11870 |
| 2023-11-03 | -8.82 | $30.35 | 273 |
| 2023-11-02 | -29.41 | $30.00 | 19595 |
| 2023-11-01 | 0.00 | $29.90 | 100 |
| 2023-10-31 | -16.67 | $29.70 | 2377 |
| 2023-10-30 | 0.00 | $29.75 | 16131 |
| 2023-10-27 | -7.14 | $29.35 | — |
| 2023-10-26 | -21.43 | $29.25 | 300 |
| 2023-10-25 | -7.14 | $29.35 | 900 |
| 2023-10-24 | -8.57 | $29.34 | — |
| 2023-10-23 | -8.57 | $29.34 | 1100 |
| 2023-10-20 | 0.00 | $29.40 | 2995 |
| 2023-10-19 | -13.33 | $29.35 | 640 |
| 2023-10-18 | -10.26 | $29.40 | — |
| 2023-10-17 | -26.32 | $29.40 | 16589 |
| 2023-10-16 | -42.11 | $29.25 | 7285 |
| 2023-10-13 | -42.11 | $29.25 | 3191 |
| 2023-10-12 | -42.11 | $29.25 | 6100 |
| 2023-10-11 | -50.53 | $29.17 | — |
| 2023-10-10 | -54.76 | $29.18 | 1432 |
| 2023-10-09 | -71.43 | $29.00 | 2940 |
| 2023-10-06 | -72.38 | $28.99 | — |
| 2023-10-05 | -72.38 | $28.99 | 5454 |
| 2023-10-04 | -72.38 | $28.99 | 950 |
| 2023-10-03 | -100.00 | $28.96 | 300 |
| 2023-10-02 | -71.43 | $29.20 | — |
| 2023-09-29 | -76.92 | $29.20 | 2900 |
| 2023-09-28 | -91.35 | $29.05 | 1400 |
| 2023-09-27 | -100.00 | $29.00 | — |
| 2023-09-26 | -100.00 | $29.00 | 41340 |
| 2023-09-25 | -70.71 | $29.30 | 24315 |
| 2023-09-22 | -55.56 | $29.45 | — |
| 2023-09-21 | -55.56 | $29.45 | 5491 |
| 2023-09-20 | -50.51 | $29.50 | 6450 |
| 2023-09-19 | -35.35 | $29.65 | — |
| 2023-09-18 | -35.35 | $29.65 | — |
| 2023-09-15 | -35.35 | $29.65 | 5450 |
| 2023-09-14 | -50.51 | $29.50 | 7255 |
| 2023-09-13 | -35.35 | $29.65 | 3500 |
| 2023-09-12 | -25.25 | $29.75 | 18200 |
| 2023-09-11 | -25.25 | $29.75 | — |
| 2023-09-08 | -25.25 | $29.75 | 22600 |
| 2023-09-07 | -25.25 | $29.75 | — |
| 2023-09-06 | -25.25 | $29.75 | — |
| 2023-09-05 | -25.25 | $29.75 | 9363 |
| 2023-09-01 | 0.00 | $30.00 | 19800 |
| 2023-08-31 | -57.89 | $29.45 | — |
| 2023-08-30 | -57.89 | $29.45 | 1310 |
| 2023-08-29 | -57.89 | $29.45 | 100 |
| 2023-08-28 | -57.89 | $29.45 | — |
| 2023-08-25 | -57.89 | $29.45 | — |
| 2023-08-24 | -44.00 | $29.45 | 49992 |
| 2023-08-23 | -31.25 | $29.50 | 15648 |
| 2023-08-22 | -31.43 | $29.45 | 451 |
| 2023-08-21 | -28.74 | $29.40 | 301 |
| 2023-08-18 | -28.74 | $29.40 | 3104 |
| 2023-08-17 | -22.11 | $29.36 | — |
| 2023-08-16 | -22.11 | $29.36 | 101 |
| 2023-08-15 | -22.46 | $29.35 | 190 |
| 2023-08-14 | 0.00 | $30.00 | 1200 |
| 2023-08-11 | -3.85 | $29.35 | 700 |
| 2023-08-10 | -5.61 | $29.27 | 100 |
| 2023-08-09 | -5.61 | $29.27 | — |
| 2023-08-08 | -5.61 | $29.27 | 20700 |
| 2023-08-07 | 0.00 | $29.50 | 100 |
| 2023-08-04 | -1.19 | $29.20 | 1000 |
| 2023-08-03 | 0.00 | $29.25 | 10136 |
| 2023-08-02 | -3.02 | $29.12 | 220 |
| 2023-08-01 | 0.00 | $29.25 | 660 |
| 2023-07-31 | 0.00 | $29.20 | 3295 |
| 2023-07-28 | -0.25 | $29.00 | 1500 |
| 2023-07-27 | 0.00 | $28.40 | — |
| 2023-07-26 | 0.00 | $28.40 | 5936 |
| 2023-07-25 | 0.00 | $28.40 | 1600 |
| 2023-07-24 | 0.00 | $28.25 | — |
| 2023-07-21 | 0.00 | $28.25 | 3621 |
| 2023-07-20 | 0.00 | $27.25 | — |
| 2023-07-19 | 0.00 | $27.25 | 10000 |
| 2023-07-18 | 0.00 | $26.00 | 500 |
| 2023-07-17 | -28.82 | $25.60 | 431 |
| 2023-07-14 | -45.77 | $25.40 | 400 |
| 2023-07-13 | 0.00 | $25.94 | — |
| 2023-07-12 | -4.84 | $25.94 | — |
| 2023-07-11 | -4.84 | $25.94 | 100 |
| 2023-07-10 | -76.62 | $25.05 | 320 |
| 2023-07-07 | -80.65 | $25.00 | 22116 |
| 2023-07-06 | -84.68 | $24.95 | 41508 |
| 2023-07-05 | -40.80 | $25.49 | — |
| 2023-07-03 | -40.80 | $25.49 | — |
| 2023-06-30 | -40.80 | $25.49 | 6100 |
| 2023-06-29 | -79.99 | $25.00 | 15915 |
| 2023-06-28 | -72.00 | $25.10 | 2100 |
| 2023-06-27 | -40.00 | $25.50 | 500 |
| 2023-06-26 | -80.00 | $25.00 | — |
| 2023-06-23 | -80.00 | $25.00 | — |
| 2023-06-22 | -80.00 | $25.00 | 100 |
| 2023-06-21 | -99.19 | $24.76 | 1025 |
| 2023-06-20 | -80.00 | $25.00 | 631 |
| 2023-06-16 | -80.00 | $25.00 | — |
| 2023-06-15 | -85.71 | $25.00 | 4067 |
| 2023-06-14 | -77.68 | $25.25 | 376 |
| 2023-06-13 | -44.20 | $26.00 | 340 |
| 2023-06-12 | -88.84 | $25.00 | 200 |
| 2023-06-09 | -66.52 | $25.50 | — |
| 2023-06-08 | -66.52 | $25.50 | 252 |
| 2023-06-07 | -66.52 | $25.50 | — |
| 2023-06-06 | -66.52 | $25.50 | 6645 |
| 2023-06-05 | -77.68 | $25.25 | — |
| 2023-06-02 | -77.68 | $25.25 | 900 |
| 2023-06-01 | -44.36 | $25.22 | 102200 |
| 2023-05-31 | -25.00 | $26.00 | 500 |
| 2023-05-30 | -58.82 | $24.75 | 3056 |
| 2023-05-26 | -53.86 | $25.15 | — |
| 2023-05-25 | -53.86 | $25.15 | — |
| 2023-05-24 | -53.86 | $25.15 | 2552 |
| 2023-05-23 | -54.74 | $25.15 | 10821 |
| 2023-05-22 | -41.68 | $25.77 | 100 |
| 2023-05-19 | -63.64 | $25.00 | 1388 |
| 2023-05-18 | -45.45 | $26.00 | 931 |
| 2023-05-17 | -27.45 | $26.99 | — |
| 2023-05-16 | -27.45 | $26.99 | — |
| 2023-05-15 | -27.45 | $26.99 | 100 |
| 2023-05-12 | -27.45 | $26.99 | — |
| 2023-05-11 | -27.45 | $26.99 | — |
| 2023-05-10 | -27.45 | $26.99 | — |
| 2023-05-09 | -27.45 | $26.99 | 1144 |
| 2023-05-08 | -36.36 | $26.50 | 1146 |
| 2023-05-05 | -45.45 | $26.00 | 100 |
| 2023-05-04 | -63.64 | $25.00 | 4802 |
| 2023-05-03 | -50.00 | $27.00 | 100 |
| 2023-05-02 | -60.00 | $26.70 | 2620 |
| 2023-05-01 | -28.00 | $27.66 | 550 |
| 2023-04-28 | -45.00 | $27.15 | 420 |
| 2023-04-27 | -41.67 | $27.25 | 10442 |
| 2023-04-26 | -25.00 | $27.75 | — |
| 2023-04-25 | -25.00 | $27.75 | 16640 |
| 2023-04-24 | 0.00 | $28.50 | 1000 |
| 2023-04-21 | -0.33 | $28.50 | 3151 |
| 2023-04-20 | -31.25 | $28.25 | — |
| 2023-04-19 | -31.25 | $28.25 | 100 |
| 2023-04-18 | -37.50 | $28.00 | — |
| 2023-04-17 | -43.18 | $28.00 | 200 |
| 2023-04-14 | -60.23 | $27.25 | 2750 |
| 2023-04-13 | -60.23 | $27.25 | 49928 |
| 2023-04-12 | -100.00 | $26.00 | 9987 |
| 2023-04-11 | -100.00 | $27.00 | 100 |
| 2023-04-10 | -88.31 | $27.50 | 470 |
| 2023-04-06 | -75.15 | $28.25 | 400 |
| 2023-04-05 | -82.90 | $28.00 | — |
| 2023-04-04 | -83.05 | $28.00 | — |
| 2023-04-03 | -83.19 | $28.00 | — |
| 2023-03-31 | -84.38 | $28.00 | 100 |
| 2023-03-30 | -100.00 | $27.01 | 1988 |
| 2023-03-29 | -93.53 | $28.00 | 100 |
| 2023-03-28 | -97.55 | $27.77 | 500 |
| 2023-03-27 | -90.31 | $28.20 | 150 |
| 2023-03-24 | -90.61 | $28.20 | 2170 |
| 2023-03-23 | -69.19 | $29.50 | 1144 |
| 2023-03-22 | -69.19 | $29.50 | 100 |
| 2023-03-21 | -69.94 | $29.50 | 415 |
| 2023-03-20 | -64.36 | $29.90 | — |
| 2023-03-17 | -64.50 | $29.90 | 100 |
| 2023-03-16 | -64.64 | $29.90 | — |
| 2023-03-15 | -64.64 | $29.90 | 735 |
| 2023-03-14 | -100.00 | $30.00 | — |
| 2023-03-13 | -100.00 | $30.00 | 601 |
| 2023-03-10 | -100.00 | $32.00 | 100 |
| 2023-03-09 | -100.00 | $32.25 | 5362 |
| 2023-03-08 | -100.00 | $32.85 | 100 |
| 2023-03-07 | -100.00 | $32.85 | 3306 |
| 2023-03-06 | -100.00 | $32.90 | 12975 |
| 2023-03-03 | -100.00 | $33.15 | — |
| 2023-03-02 | -100.00 | $33.15 | 2400 |
| 2023-03-01 | -100.00 | $33.15 | 1520 |
| 2023-02-28 | -100.00 | $33.15 | 31925 |
| 2023-02-27 | -94.12 | $33.70 | — |
| 2023-02-24 | -94.12 | $33.70 | — |
| 2023-02-23 | -64.00 | $33.70 | 2680 |
| 2023-02-22 | -64.00 | $33.70 | 6502 |
| 2023-02-21 | -52.00 | $33.85 | 3315 |
| 2023-02-17 | -40.00 | $34.00 | 3400 |
| 2023-02-16 | -36.00 | $34.05 | 12631 |
| 2023-02-15 | -46.67 | $34.05 | — |
| 2023-02-14 | -46.67 | $34.05 | 5132 |
| 2023-02-13 | -57.14 | $34.00 | 302 |
| 2023-02-10 | -42.86 | $34.25 | 8690 |
| 2023-02-09 | -65.91 | $34.00 | — |
| 2023-02-08 | -66.81 | $34.00 | — |
| 2023-02-07 | -72.22 | $34.00 | 1539 |
| 2023-02-06 | -53.70 | $34.50 | — |
| 2023-02-03 | -54.71 | $34.50 | 361 |
| 2023-02-02 | -72.83 | $34.00 | 1200 |
| 2023-02-01 | -83.99 | $33.70 | — |
| 2023-01-31 | -85.94 | $33.70 | 5678 |
| 2023-01-30 | -84.38 | $33.75 | 100 |
| 2023-01-27 | -87.50 | $33.65 | — |
| 2023-01-26 | -87.50 | $33.65 | 31763 |
| 2023-01-25 | -99.61 | $33.91 | 1900 |
| 2023-01-24 | -98.78 | $34.03 | 4490 |
| 2023-01-23 | -100.00 | $34.25 | 11 |
| 2023-01-20 | -100.00 | $34.25 | 9443 |
| 2023-01-19 | -88.64 | $34.50 | 1100 |
| 2023-01-18 | -77.27 | $34.75 | 15 |
| 2023-01-17 | -77.27 | $34.75 | 2886 |
| 2023-01-13 | -65.91 | $35.00 | 200 |
| 2023-01-12 | -45.45 | $35.45 | 6010 |
| 2023-01-11 | -46.51 | $35.50 | 5388 |
| 2023-01-10 | -25.58 | $35.95 | 218104 |
| 2023-01-09 | -78.67 | $35.91 | — |
| 2023-01-06 | -78.67 | $35.91 | 2553 |
| 2023-01-05 | -65.33 | $36.01 | 300 |
| 2023-01-04 | -58.67 | $36.06 | 5144 |
| 2023-01-03 | -6.67 | $36.45 | — |
| 2022-12-30 | -6.67 | $36.45 | 110 |
| 2022-12-29 | -86.67 | $35.85 | — |
| 2022-12-28 | -86.67 | $35.85 | — |
| 2022-12-27 | -86.67 | $35.85 | 1 |
| 2022-12-23 | -43.63 | $35.85 | — |
| 2022-12-22 | -71.91 | $35.85 | 100 |
| 2022-12-21 | -63.55 | $36.10 | 561 |
| 2022-12-20 | -75.25 | $35.75 | — |
| 2022-12-19 | -75.25 | $35.75 | — |
| 2022-12-16 | -75.25 | $35.75 | — |
| 2022-12-15 | -67.16 | $35.75 | 1826 |
| 2022-12-14 | -56.72 | $36.10 | 2088 |
| 2022-12-13 | -43.60 | $36.50 | 1379 |
| 2022-12-12 | -50.72 | $36.25 | — |
| 2022-12-09 | -46.67 | $36.25 | — |
| 2022-12-08 | -46.67 | $36.25 | 229 |
| 2022-12-07 | -37.97 | $36.50 | — |
| 2022-12-06 | -37.97 | $36.50 | 195 |
| 2022-12-05 | -33.33 | $36.50 | — |
| 2022-12-02 | -30.00 | $36.50 | 54404 |
| 2022-12-01 | -30.00 | $36.50 | 100 |
| 2022-11-30 | -29.70 | $36.50 | 294 |
| 2022-11-29 | -26.79 | $36.50 | 200 |
| 2022-11-28 | -26.09 | $36.50 | 2000 |
| 2022-11-25 | 0.00 | $38.00 | — |
| 2022-11-23 | 0.00 | $38.00 | 5000 |
| 2022-11-22 | 0.00 | $38.00 | 6300 |
| 2022-11-21 | 0.00 | $36.00 | — |
| 2022-11-18 | 0.00 | $36.00 | 104 |
| 2022-11-17 | -17.24 | $34.75 | 9705 |
| 2022-11-16 | -17.24 | $34.75 | 4594 |
| 2022-11-15 | -13.79 | $34.90 | 15364 |
| 2022-11-14 | -10.64 | $34.55 | 3600 |
| 2022-11-11 | -10.59 | $34.55 | 3221 |
| 2022-11-10 | 0.00 | $35.00 | 15289 |
| 2022-11-09 | -13.79 | $34.40 | 13571 |
| 2022-11-08 | -0.23 | $34.99 | 500 |
| 2022-11-07 | -0.23 | $34.99 | 6309 |
| 2022-11-04 | -14.92 | $33.50 | 2222 |
| 2022-11-03 | 0.00 | $33.20 | 1100 |
| 2022-11-02 | 0.00 | $33.20 | 2398 |
| 2022-11-01 | -25.53 | $32.40 | — |
| 2022-10-31 | -20.00 | $32.40 | 1924 |
| 2022-10-28 | -8.33 | $32.75 | 13566 |
| 2022-10-27 | -43.33 | $31.70 | — |
| 2022-10-26 | -43.33 | $31.70 | 600 |
| 2022-10-25 | -41.67 | $31.75 | 3200 |
| 2022-10-24 | -41.67 | $31.75 | — |
| 2022-10-21 | -41.67 | $31.75 | 21158 |
| 2022-10-20 | -0.33 | $32.99 | 250 |
| 2022-10-19 | 0.00 | $33.00 | 11900 |
| 2022-10-18 | -31.03 | $31.00 | 13258 |
| 2022-10-17 | -48.28 | $30.75 | — |
| 2022-10-14 | -48.28 | $30.75 | 100 |
| 2022-10-13 | -31.03 | $31.00 | 7600 |
| 2022-10-12 | -45.95 | $30.80 | 144 |
| 2022-10-11 | -45.95 | $30.80 | — |
| 2022-10-10 | -46.67 | $30.80 | — |
| 2022-10-07 | -46.67 | $30.80 | 16 |
| 2022-10-06 | -59.80 | $30.80 | — |
| 2022-10-05 | -59.80 | $30.80 | 21 |
| 2022-10-04 | -59.80 | $30.80 | 102400 |
| 2022-10-03 | -57.77 | $30.80 | 16616 |
| 2022-09-30 | -60.19 | $30.75 | 5864 |
| 2022-09-29 | -24.11 | $31.45 | 1234 |
| 2022-09-28 | -45.26 | $30.75 | 25117 |
| 2022-09-27 | -57.66 | $30.41 | 210 |
| 2022-09-26 | -39.42 | $30.91 | 400 |
| 2022-09-23 | -37.96 | $30.95 | 15000 |
| 2022-09-22 | -36.13 | $31.00 | 5000 |
| 2022-09-21 | -36.13 | $31.00 | 5100 |
| 2022-09-20 | -27.73 | $31.05 | — |
| 2022-09-19 | -27.73 | $31.05 | — |
| 2022-09-16 | -27.73 | $31.05 | 20818 |
| 2022-09-15 | -21.83 | $31.25 | 11000 |
| 2022-09-14 | -28.91 | $31.01 | 6770 |
| 2022-09-13 | -29.20 | $31.00 | 41022 |
| 2022-09-12 | -29.20 | $31.00 | 2576 |
| 2022-09-09 | -32.15 | $30.90 | 20532 |
| 2022-09-08 | -4.17 | $30.90 | 68590 |
| 2022-09-07 | -4.23 | $30.30 | 4281 |
| 2022-09-06 | -18.31 | $30.05 | 12228 |
| 2022-09-02 | -18.90 | $29.93 | — |
| 2022-09-01 | -60.88 | $29.93 | 5005 |
| 2022-08-31 | -45.83 | $29.25 | 590 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.35
2026-07-17
Close Price
$35.43
Vol: 186400Average Directional Index - Detailed Analysis
Minimum
4.66
Average
25.69
Maximum
68.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.35 | $35.43 | 186400 |
| 2026-07-16 | 16.43 | $36.49 | 259300 |
| 2026-07-15 | 16.57 | $35.31 | 208600 |
| 2026-07-14 | 16.23 | $35.30 | 203232 |
| 2026-07-13 | 15.86 | $35.48 | 249549 |
| 2026-07-10 | 15.47 | $35.08 | 604505 |
| 2026-07-09 | 15.05 | $37.93 | 210000 |
| 2026-07-08 | 15.64 | $37.18 | 291247 |
| 2026-07-07 | 16.25 | $38.54 | 231800 |
| 2026-07-06 | 15.77 | $38.75 | 260729 |
| 2026-07-02 | 15.27 | $38.98 | 311149 |
| 2026-07-01 | 14.35 | $39.85 | 458846 |
| 2026-06-30 | 13.10 | $38.78 | 274549 |
| 2026-06-29 | 12.41 | $38.78 | 309933 |
| 2026-06-26 | 11.51 | $38.31 | 1.9M |
| 2026-06-25 | 10.58 | $37.62 | 170500 |
| 2026-06-24 | 9.95 | $37.84 | 195200 |
| 2026-06-23 | 9.42 | $37.05 | 356200 |
| 2026-06-22 | 9.22 | $36.02 | 248368 |
| 2026-06-18 | 9.29 | $36.19 | 625741 |
| 2026-06-17 | 9.74 | $35.44 | 319927 |
| 2026-06-16 | 10.22 | $36.09 | 219600 |
| 2026-06-15 | 10.32 | $36.28 | 174110 |
| 2026-06-12 | 10.14 | $36.91 | 145500 |
| 2026-06-11 | 10.18 | $36.79 | 102800 |
| 2026-06-10 | 10.32 | $36.38 | 192025 |
| 2026-06-09 | 10.47 | $36.50 | 253100 |
| 2026-06-08 | 10.66 | $35.72 | 145204 |
| 2026-06-05 | 11.14 | $35.67 | 159514 |
| 2026-06-04 | 11.49 | $35.27 | 239000 |
| 2026-06-03 | 11.53 | $34.31 | 152726 |
| 2026-06-02 | 11.13 | $35.11 | 133621 |
| 2026-06-01 | 10.87 | $34.76 | 171538 |
| 2026-05-29 | 10.59 | $35.45 | 180900 |
| 2026-05-28 | 10.67 | $35.45 | 112247 |
| 2026-05-27 | 10.68 | $35.54 | 118104 |
| 2026-05-26 | 10.99 | $35.78 | 130823 |
| 2026-05-22 | 11.18 | $35.44 | 117500 |
| 2026-05-21 | 11.38 | $35.97 | 190739 |
| 2026-05-20 | 11.73 | $36.02 | 196300 |
| 2026-05-19 | 12.11 | $35.25 | 133434 |
| 2026-05-18 | 11.92 | $35.28 | 167800 |
| 2026-05-15 | 11.68 | $34.48 | 194500 |
| 2026-05-14 | 11.15 | $35.22 | 143000 |
| 2026-05-13 | 10.92 | $35.19 | 149040 |
| 2026-05-12 | 10.68 | $35.95 | 131113 |
| 2026-05-11 | 10.43 | $35.73 | 220300 |
| 2026-05-08 | 10.39 | $37.08 | 137430 |
| 2026-05-07 | 10.80 | $36.86 | 147934 |
| 2026-05-06 | 11.28 | $36.73 | 147900 |
| 2026-05-05 | 11.76 | $36.31 | 229700 |
| 2026-05-04 | 11.94 | $35.84 | 194900 |
| 2026-05-01 | 11.84 | $35.93 | 213500 |
| 2026-04-30 | 11.73 | $35.36 | 282704 |
| 2026-04-29 | 11.40 | $35.48 | 603200 |
| 2026-04-28 | 11.05 | $37.31 | 504300 |
| 2026-04-27 | 10.82 | $38.61 | 206917 |
| 2026-04-24 | 10.64 | $38.23 | 176647 |
| 2026-04-23 | 10.46 | $38.44 | 122004 |
| 2026-04-22 | 10.71 | $38.16 | 177900 |
| 2026-04-21 | 10.86 | $38.11 | 257723 |
| 2026-04-20 | 10.89 | $39.45 | 175900 |
| 2026-04-17 | 10.48 | $39.12 | 509402 |
| 2026-04-16 | 10.05 | $38.42 | 303322 |
| 2026-04-15 | 10.01 | $38.32 | 281100 |
| 2026-04-14 | 9.85 | $38.86 | 341000 |
| 2026-04-13 | 9.68 | $38.16 | 277737 |
| 2026-04-10 | 9.68 | $37.66 | 239300 |
| 2026-04-09 | 10.02 | $37.78 | 303345 |
| 2026-04-08 | 10.37 | $36.65 | 576508 |
| 2026-04-07 | 10.82 | $35.36 | 351700 |
| 2026-04-06 | 10.94 | $36.06 | 328900 |
| 2026-04-02 | 11.31 | $36.68 | 378700 |
| 2026-04-01 | 11.85 | $36.71 | 247000 |
| 2026-03-31 | 12.14 | $36.46 | 779900 |
| 2026-03-30 | 12.38 | $35.84 | 113445 |
| 2026-03-27 | 12.82 | $36.06 | 119100 |
| 2026-03-26 | 13.34 | $36.46 | 153113 |
| 2026-03-25 | 14.04 | $36.87 | 120644 |
| 2026-03-24 | 14.57 | $36.32 | 117310 |
| 2026-03-23 | 15.21 | $36.38 | 195721 |
| 2026-03-20 | 15.94 | $35.51 | 300600 |
| 2026-03-19 | 16.21 | $35.90 | 182461 |
| 2026-03-18 | 16.49 | $34.75 | 280000 |
| 2026-03-17 | 16.07 | $35.08 | 93730 |
| 2026-03-16 | 15.89 | $35.28 | 87200 |
| 2026-03-13 | 15.62 | $34.84 | 203305 |
| 2026-03-12 | 15.33 | $35.06 | 107223 |
| 2026-03-11 | 14.92 | $35.08 | 106961 |
| 2026-03-10 | 14.66 | $36.17 | 231700 |
| 2026-03-09 | 14.63 | $36.08 | 100319 |
| 2026-03-06 | 14.17 | $36.68 | 199646 |
| 2026-03-05 | 13.69 | $37.17 | 152714 |
| 2026-03-04 | 13.86 | $37.92 | 109224 |
| 2026-03-03 | 14.10 | $37.46 | 113507 |
| 2026-03-02 | 14.09 | $37.12 | 125041 |
| 2026-02-27 | 13.92 | $36.47 | 103900 |
| 2026-02-26 | 13.95 | $38.58 | 101606 |
| 2026-02-25 | 14.60 | $38.42 | 104235 |
| 2026-02-24 | 15.10 | $37.15 | 148700 |
| 2026-02-23 | 15.01 | $37.14 | 125300 |
| 2026-02-20 | 15.04 | $39.48 | 64600 |
| 2026-02-19 | 15.74 | $39.06 | 135645 |
| 2026-02-18 | 16.46 | $39.24 | 202244 |
| 2026-02-17 | 17.13 | $39.65 | 221308 |
| 2026-02-13 | 18.02 | $39.19 | 115400 |
| 2026-02-12 | 18.71 | $38.27 | 124347 |
| 2026-02-11 | 19.42 | $38.77 | 118100 |
| 2026-02-10 | 20.44 | $39.63 | 161500 |
| 2026-02-09 | 20.86 | $40.47 | 196700 |
| 2026-02-06 | 20.98 | $40.33 | 142200 |
| 2026-02-05 | 21.22 | $40.05 | 173545 |
| 2026-02-04 | 21.46 | $40.84 | 241300 |
| 2026-02-03 | 21.71 | $40.91 | 278532 |
| 2026-02-02 | 21.45 | $40.56 | 328900 |
| 2026-01-30 | 21.25 | $39.48 | 208800 |
| 2026-01-29 | 21.64 | $38.35 | 333600 |
| 2026-01-28 | 22.46 | $37.65 | 317600 |
| 2026-01-27 | 23.35 | $38.90 | 227548 |
| 2026-01-26 | 23.84 | $37.81 | 246500 |
| 2026-01-23 | 24.73 | $37.77 | 129519 |
| 2026-01-22 | 25.26 | $39.93 | 156200 |
| 2026-01-21 | 24.88 | $39.74 | 160632 |
| 2026-01-20 | 24.78 | $38.16 | 69500 |
| 2026-01-16 | 25.22 | $38.78 | 140053 |
| 2026-01-15 | 25.13 | $39.38 | 95400 |
| 2026-01-14 | 24.91 | $38.68 | 113900 |
| 2026-01-13 | 25.09 | $37.95 | 63712 |
| 2026-01-12 | 25.28 | $38.68 | 52825 |
| 2026-01-09 | 25.02 | $38.93 | 63205 |
| 2026-01-08 | 24.38 | $39.58 | 129332 |
| 2026-01-07 | 23.74 | $38.42 | 68005 |
| 2026-01-06 | 23.65 | $38.65 | 116021 |
| 2026-01-05 | 23.54 | $37.94 | 241900 |
| 2026-01-02 | 23.46 | $37.81 | 120700 |
| 2025-12-31 | 23.73 | $37.64 | 73219 |
| 2025-12-30 | 24.17 | $37.54 | 72806 |
| 2025-12-29 | 24.48 | $38.00 | 60141 |
| 2025-12-26 | 24.53 | $38.36 | 64200 |
| 2025-12-24 | 24.46 | $38.54 | 43703 |
| 2025-12-23 | 24.19 | $38.46 | 112901 |
| 2025-12-22 | 23.79 | $38.76 | 74248 |
| 2025-12-19 | 23.22 | $39.07 | 176005 |
| 2025-12-18 | 22.41 | $39.76 | 185615 |
| 2025-12-17 | 21.60 | $38.82 | 136900 |
| 2025-12-16 | 20.86 | $38.54 | 149708 |
| 2025-12-15 | 20.34 | $38.47 | 181700 |
| 2025-12-12 | 19.88 | $37.79 | 127620 |
| 2025-12-11 | 19.55 | $37.83 | 194626 |
| 2025-12-10 | 19.22 | $37.71 | 233900 |
| 2025-12-09 | 18.96 | $36.44 | 193223 |
| 2025-12-08 | 19.20 | $35.62 | 153430 |
| 2025-12-05 | 19.69 | $35.78 | 173226 |
| 2025-12-04 | 20.20 | $35.08 | 185148 |
| 2025-12-03 | 21.14 | $34.65 | 120617 |
| 2025-12-02 | 22.22 | $33.78 | 116620 |
| 2025-12-01 | 22.97 | $33.88 | 175844 |
| 2025-11-28 | 23.70 | $33.43 | 32800 |
| 2025-11-26 | 24.32 | $33.91 | 67505 |
| 2025-11-25 | 25.13 | $34.47 | 102016 |
| 2025-11-24 | 25.97 | $33.10 | 134486 |
| 2025-11-21 | 26.17 | $33.15 | 124434 |
| 2025-11-20 | 26.39 | $31.40 | 113300 |
| 2025-11-19 | 25.74 | $31.16 | 94500 |
| 2025-11-18 | 24.64 | $30.81 | 343600 |
| 2025-11-17 | 23.47 | $30.16 | 162800 |
| 2025-11-14 | 22.29 | $32.52 | 123000 |
| 2025-11-13 | 21.33 | $32.05 | 134025 |
| 2025-11-12 | 20.49 | $32.10 | 129400 |
| 2025-11-11 | 19.61 | $32.44 | 127409 |
| 2025-11-10 | 18.69 | $32.25 | 116600 |
| 2025-11-07 | 17.77 | $32.67 | 181400 |
| 2025-11-06 | 16.92 | $33.46 | 92300 |
| 2025-11-05 | 16.25 | $33.94 | 202500 |
| 2025-11-04 | 15.53 | $33.17 | 359100 |
| 2025-11-03 | 14.43 | $33.45 | 244600 |
| 2025-10-31 | 13.33 | $34.04 | 293500 |
| 2025-10-30 | 12.19 | $33.52 | 543100 |
| 2025-10-29 | 10.94 | $33.49 | 351400 |
| 2025-10-28 | 9.62 | $33.51 | 822401 |
| 2025-10-27 | 8.36 | $40.15 | 76221 |
| 2025-10-24 | 8.34 | $40.44 | 54708 |
| 2025-10-23 | 8.45 | $39.63 | 100400 |
| 2025-10-22 | 8.77 | $39.90 | 81342 |
| 2025-10-21 | 9.12 | $39.50 | 92900 |
| 2025-10-20 | 9.51 | $39.49 | 101818 |
| 2025-10-17 | 9.93 | $38.47 | 97400 |
| 2025-10-16 | 10.16 | $37.75 | 118038 |
| 2025-10-15 | 10.41 | $40.80 | 69129 |
| 2025-10-14 | 9.95 | $41.40 | 78323 |
| 2025-10-13 | 9.67 | $39.84 | 68900 |
| 2025-10-10 | 9.94 | $39.50 | 229725 |
| 2025-10-09 | 10.20 | $40.52 | 165200 |
| 2025-10-08 | 10.40 | $40.58 | 115815 |
| 2025-10-07 | 10.89 | $40.17 | 156434 |
| 2025-10-06 | 11.42 | $40.63 | 128622 |
| 2025-10-03 | 11.98 | $39.37 | 75500 |
| 2025-10-02 | 12.05 | $38.86 | 57500 |
| 2025-10-01 | 11.70 | $38.86 | 95232 |
| 2025-09-30 | 11.34 | $38.79 | 133600 |
| 2025-09-29 | 11.16 | $39.86 | 148200 |
| 2025-09-26 | 10.98 | $39.99 | 82500 |
| 2025-09-25 | 11.15 | $39.71 | 83402 |
| 2025-09-24 | 10.67 | $39.65 | 135600 |
| 2025-09-23 | 10.28 | $39.54 | 217600 |
| 2025-09-22 | 9.87 | $39.29 | 172905 |
| 2025-09-19 | 9.90 | $39.67 | 675807 |
| 2025-09-18 | 9.94 | $39.47 | 165809 |
| 2025-09-17 | 10.19 | $37.92 | 120525 |
| 2025-09-16 | 10.48 | $37.18 | 78400 |
| 2025-09-15 | 10.37 | $37.65 | 120005 |
| 2025-09-12 | 10.53 | $37.78 | 68510 |
| 2025-09-11 | 10.69 | $38.49 | 95731 |
| 2025-09-10 | 11.14 | $37.67 | 176905 |
| 2025-09-09 | 11.61 | $38.43 | 89026 |
| 2025-09-08 | 11.70 | $38.60 | 89039 |
| 2025-09-05 | 12.24 | $38.42 | 103000 |
| 2025-09-04 | 12.78 | $38.64 | 73227 |
| 2025-09-03 | 13.19 | $38.42 | 135600 |
| 2025-09-02 | 13.58 | $38.48 | 219100 |
| 2025-08-29 | 14.12 | $38.01 | 127000 |
| 2025-08-28 | 14.84 | $38.02 | 146003 |
| 2025-08-27 | 15.06 | $37.94 | 575602 |
| 2025-08-26 | 15.49 | $37.50 | 738324 |
| 2025-08-25 | 15.89 | $37.49 | 140800 |
| 2025-08-22 | 16.22 | $37.50 | 157600 |
| 2025-08-21 | 16.67 | $36.51 | 45526 |
| 2025-08-20 | 17.16 | $36.56 | 73500 |
| 2025-08-19 | 17.75 | $36.44 | 63533 |
| 2025-08-18 | 18.37 | $36.70 | 92500 |
| 2025-08-15 | 18.99 | $36.40 | 149800 |
| 2025-08-14 | 19.75 | $36.31 | 119400 |
| 2025-08-13 | 20.56 | $36.88 | 209000 |
| 2025-08-12 | 21.44 | $35.97 | 175700 |
| 2025-08-11 | 21.81 | $35.31 | 48625 |
| 2025-08-08 | 21.63 | $34.98 | 68346 |
| 2025-08-07 | 21.28 | $34.35 | 48200 |
| 2025-08-06 | 20.91 | $34.89 | 69823 |
| 2025-08-05 | 20.75 | $34.91 | 82200 |
| 2025-08-04 | 20.42 | $34.64 | 88800 |
| 2025-08-01 | 19.97 | $34.84 | 115003 |
| 2025-07-31 | 19.63 | $35.55 | 100200 |
| 2025-07-30 | 19.35 | $35.93 | 247100 |
| 2025-07-29 | 19.25 | $35.98 | 192200 |
| 2025-07-28 | 19.29 | $39.25 | 97500 |
| 2025-07-25 | 20.10 | $38.84 | 111013 |
| 2025-07-24 | 21.03 | $38.85 | 108100 |
| 2025-07-23 | 21.66 | $39.63 | 166400 |
| 2025-07-22 | 22.31 | $39.67 | 109018 |
| 2025-07-21 | 21.65 | $39.39 | 92500 |
| 2025-07-18 | 20.68 | $39.14 | 86932 |
| 2025-07-17 | 19.78 | $38.73 | 101700 |
| 2025-07-16 | 18.98 | $37.89 | 110334 |
| 2025-07-15 | 18.22 | $37.65 | 117305 |
| 2025-07-14 | 17.34 | $38.21 | 199000 |
| 2025-07-11 | 16.65 | $37.43 | 108223 |
| 2025-07-10 | 16.14 | $37.56 | 97211 |
| 2025-07-09 | 15.09 | $37.84 | 150309 |
| 2025-07-08 | 13.99 | $37.79 | 135648 |
| 2025-07-07 | 13.08 | $37.01 | 123104 |
| 2025-07-03 | 12.29 | $37.69 | 84800 |
| 2025-07-02 | 11.18 | $36.93 | 148003 |
| 2025-07-01 | 10.58 | $36.70 | 223133 |
| 2025-06-30 | 10.01 | $34.75 | 208800 |
| 2025-06-27 | 10.37 | $34.53 | 1.9M |
| 2025-06-26 | 10.74 | $34.55 | 91800 |
| 2025-06-25 | 11.31 | $33.70 | 65600 |
| 2025-06-24 | 11.52 | $34.21 | 99800 |
| 2025-06-23 | 12.02 | $33.91 | 144700 |
| 2025-06-20 | 12.23 | $33.34 | 136900 |
| 2025-06-18 | 12.73 | $33.33 | 145400 |
| 2025-06-17 | 12.62 | $33.30 | 112900 |
| 2025-06-16 | 12.50 | $33.14 | 65600 |
| 2025-06-13 | 12.65 | $33.37 | 67100 |
| 2025-06-12 | 12.94 | $34.60 | 53700 |
| 2025-06-11 | 13.46 | $34.86 | 41900 |
| 2025-06-10 | 13.63 | $35.67 | 39800 |
| 2025-06-09 | 14.00 | $34.99 | 43700 |
| 2025-06-06 | 14.63 | $34.89 | 89800 |
| 2025-06-05 | 15.34 | $34.55 | 57300 |
| 2025-06-04 | 16.06 | $34.89 | 112000 |
| 2025-06-03 | 16.70 | $35.01 | 115033 |
| 2025-06-02 | 17.12 | $35.25 | 66948 |
| 2025-05-30 | 17.50 | $35.83 | 76939 |
| 2025-05-29 | 17.82 | $36.12 | 53801 |
| 2025-05-28 | 18.06 | $36.05 | 42700 |
| 2025-05-27 | 17.90 | $36.51 | 51800 |
| 2025-05-23 | 17.89 | $35.39 | 70700 |
| 2025-05-22 | 17.87 | $35.60 | 91919 |
| 2025-05-21 | 18.55 | $36.11 | 50000 |
| 2025-05-20 | 18.82 | $37.02 | 90512 |
| 2025-05-19 | 18.44 | $37.00 | 109600 |
| 2025-05-16 | 18.09 | $36.86 | 69743 |
| 2025-05-15 | 17.54 | $36.75 | 73602 |
| 2025-05-14 | 17.06 | $36.83 | 115238 |
| 2025-05-13 | 16.54 | $36.83 | 128327 |
| 2025-05-12 | 16.20 | $36.86 | 102206 |
| 2025-05-09 | 15.58 | $36.39 | 60843 |
| 2025-05-08 | 15.20 | $36.22 | 143400 |
| 2025-05-07 | 14.92 | $35.36 | 52800 |
| 2025-05-06 | 14.64 | $36.16 | 147725 |
| 2025-05-05 | 14.38 | $35.50 | 97100 |
| 2025-05-02 | 14.00 | $35.82 | 127700 |
| 2025-05-01 | 14.09 | $35.05 | 85100 |
| 2025-04-30 | 14.40 | $34.99 | 88500 |
| 2025-04-29 | 14.42 | $35.32 | 98800 |
| 2025-04-28 | 14.45 | $36.04 | 68700 |
| 2025-04-25 | 13.88 | $36.05 | 51500 |
| 2025-04-24 | 13.28 | $35.67 | 65500 |
| 2025-04-23 | 12.33 | $35.62 | 86900 |
| 2025-04-22 | 11.33 | $34.76 | 98700 |
| 2025-04-21 | 10.74 | $33.54 | 64700 |
| 2025-04-17 | 10.27 | $33.97 | 129100 |
| 2025-04-16 | 9.91 | $33.72 | 78100 |
| 2025-04-15 | 9.52 | $34.08 | 102700 |
| 2025-04-14 | 9.24 | $33.27 | 187800 |
| 2025-04-11 | 9.22 | $32.56 | 50200 |
| 2025-04-10 | 9.54 | $32.53 | 111700 |
| 2025-04-09 | 9.70 | $34.50 | 108300 |
| 2025-04-08 | 9.92 | $33.06 | 93400 |
| 2025-04-07 | 9.82 | $33.25 | 176000 |
| 2025-04-04 | 9.71 | $33.72 | 62300 |
| 2025-04-03 | 9.88 | $34.88 | 100400 |
| 2025-04-02 | 10.04 | $36.49 | 68800 |
| 2025-04-01 | 10.29 | $35.98 | 153400 |
| 2025-03-31 | 10.55 | $36.15 | 1.6M |
| 2025-03-28 | 10.92 | $37.75 | 26200 |
| 2025-03-27 | 10.84 | $38.50 | 79300 |
| 2025-03-26 | 11.26 | $38.35 | 20000 |
| 2025-03-25 | 11.59 | $38.42 | 36900 |
| 2025-03-24 | 12.05 | $38.42 | 18600 |
| 2025-03-21 | 12.49 | $38.08 | 76300 |
| 2025-03-20 | 12.95 | $38.03 | 24200 |
| 2025-03-19 | 13.31 | $38.16 | 31800 |
| 2025-03-18 | 13.77 | $38.07 | 16500 |
| 2025-03-17 | 13.98 | $38.81 | 44000 |
| 2025-03-14 | 14.20 | $38.68 | 26400 |
| 2025-03-13 | 14.63 | $38.29 | 49500 |
| 2025-03-12 | 14.89 | $37.94 | 135200 |
| 2025-03-11 | 14.73 | $37.94 | 41400 |
| 2025-03-10 | 14.55 | $37.26 | 32900 |
| 2025-03-07 | 14.46 | $39.15 | 53400 |
| 2025-03-06 | 14.73 | $38.79 | 43700 |
| 2025-03-05 | 14.85 | $38.93 | 36000 |
| 2025-03-04 | 15.20 | $39.30 | 53700 |
| 2025-03-03 | 15.71 | $39.95 | 49900 |
| 2025-02-28 | 16.17 | $39.78 | 158600 |
| 2025-02-27 | 16.42 | $40.25 | 26500 |
| 2025-02-26 | 16.65 | $39.96 | 29800 |
| 2025-02-25 | 17.01 | $40.25 | 41300 |
| 2025-02-24 | 17.38 | $40.84 | 89200 |
| 2025-02-21 | 18.16 | $41.33 | 50300 |
| 2025-02-20 | 18.78 | $41.50 | 31700 |
| 2025-02-19 | 19.53 | $41.94 | 26300 |
| 2025-02-18 | 20.29 | $42.02 | 62300 |
| 2025-02-14 | 21.08 | $43.03 | 47900 |
| 2025-02-13 | 20.52 | $43.00 | 62400 |
| 2025-02-12 | 19.35 | $43.97 | 151035 |
| 2025-02-11 | 18.11 | $43.22 | 58300 |
| 2025-02-10 | 17.30 | $42.29 | 62391 |
| 2025-02-07 | 16.46 | $41.91 | 39104 |
| 2025-02-06 | 16.01 | $42.33 | 59725 |
| 2025-02-05 | 15.11 | $42.64 | 226204 |
| 2025-02-04 | 14.17 | $40.99 | 132691 |
| 2025-02-03 | 13.87 | $41.00 | 113277 |
| 2025-01-31 | 13.42 | $42.20 | 124076 |
| 2025-01-30 | 12.87 | $40.82 | 54009 |
| 2025-01-29 | 13.03 | $40.63 | 66602 |
| 2025-01-28 | 13.32 | $40.87 | 13186 |
| 2025-01-27 | 13.40 | $41.30 | 20015 |
| 2025-01-24 | 13.49 | $41.09 | 29924 |
| 2025-01-23 | 13.25 | $41.12 | 57560 |
| 2025-01-22 | 12.99 | $40.09 | 17571 |
| 2025-01-21 | 13.01 | $40.30 | 46298 |
| 2025-01-17 | 13.03 | $39.49 | 23650 |
| 2025-01-16 | 13.40 | $39.00 | 24515 |
| 2025-01-15 | 13.91 | $38.71 | 38287 |
| 2025-01-14 | 14.51 | $38.67 | 34685 |
| 2025-01-13 | 14.86 | $36.95 | 25904 |
| 2025-01-10 | 14.60 | $37.12 | 19693 |
| 2025-01-08 | 14.33 | $37.75 | 24051 |
| 2025-01-07 | 14.39 | $38.60 | 34060 |
| 2025-01-06 | 14.78 | $39.37 | 27296 |
| 2025-01-03 | 15.47 | $39.29 | 16992 |
| 2025-01-02 | 15.95 | $39.86 | 85959 |
| 2024-12-31 | 16.47 | $40.05 | 20761 |
| 2024-12-30 | 16.24 | $39.91 | 24406 |
| 2024-12-27 | 15.82 | $39.70 | 30430 |
| 2024-12-26 | 15.42 | $40.01 | 46530 |
| 2024-12-24 | 14.99 | $40.02 | 17900 |
| 2024-12-23 | 15.28 | $39.07 | 32894 |
| 2024-12-20 | 15.45 | $40.03 | 90520 |
| 2024-12-19 | 15.63 | $37.95 | 36349 |
| 2024-12-18 | 15.54 | $38.29 | 62253 |
| 2024-12-17 | 15.72 | $39.87 | 49689 |
| 2024-12-16 | 16.50 | $39.89 | 65090 |
| 2024-12-13 | 17.20 | $42.85 | 89956 |
| 2024-12-12 | 17.94 | $43.48 | 43089 |
| 2024-12-11 | 17.86 | $42.95 | 138924 |
| 2024-12-10 | 17.63 | $42.90 | 89668 |
| 2024-12-09 | 17.94 | $40.90 | 52270 |
| 2024-12-06 | 17.49 | $40.52 | 49610 |
| 2024-12-05 | 17.02 | $40.12 | 640787 |
| 2024-12-04 | 16.63 | $38.51 | 80453 |
| 2024-12-03 | 17.31 | $37.92 | 66446 |
| 2024-12-02 | 17.64 | $38.24 | 102019 |
| 2024-11-29 | 17.81 | $38.58 | 26405 |
| 2024-11-27 | 17.87 | $38.52 | 28491 |
| 2024-11-26 | 17.96 | $38.70 | 96679 |
| 2024-11-25 | 18.05 | $38.10 | 70732 |
| 2024-11-22 | 18.33 | $37.91 | 65607 |
| 2024-11-21 | 19.03 | $37.00 | 78480 |
| 2024-11-20 | 19.77 | $37.09 | 85949 |
| 2024-11-19 | 20.55 | $36.19 | 73097 |
| 2024-11-18 | 21.25 | $36.39 | 27363 |
| 2024-11-15 | 21.98 | $36.27 | 37414 |
| 2024-11-14 | 22.21 | $36.25 | 27200 |
| 2024-11-13 | 22.64 | $36.20 | 20900 |
| 2024-11-12 | 23.23 | $36.35 | 46824 |
| 2024-11-11 | 23.85 | $36.79 | 48907 |
| 2024-11-08 | 24.93 | $36.84 | 150500 |
| 2024-11-07 | 26.08 | $35.40 | 313696 |
| 2024-11-06 | 25.22 | $34.97 | 67392 |
| 2024-11-05 | 24.59 | $34.65 | 58122 |
| 2024-11-04 | 23.75 | $34.54 | 34976 |
| 2024-11-01 | 22.92 | $35.70 | 30735 |
| 2024-10-31 | 20.82 | $36.58 | 23394 |
| 2024-10-30 | 18.67 | $37.10 | 70307 |
| 2024-10-29 | 16.66 | $39.95 | 15150 |
| 2024-10-28 | 15.82 | $40.18 | 36158 |
| 2024-10-25 | 14.94 | $40.28 | 15335 |
| 2024-10-24 | 15.22 | $40.61 | 17646 |
| 2024-10-23 | 15.63 | $40.62 | 14536 |
| 2024-10-22 | 16.06 | $40.60 | 42119 |
| 2024-10-21 | 16.63 | $40.49 | 18571 |
| 2024-10-18 | 17.23 | $40.70 | 19029 |
| 2024-10-17 | 17.98 | $40.97 | 28501 |
| 2024-10-16 | 18.36 | $40.98 | 32192 |
| 2024-10-15 | 18.68 | $40.91 | 15324 |
| 2024-10-14 | 18.82 | $40.86 | 14948 |
| 2024-10-11 | 18.97 | $40.80 | 20060 |
| 2024-10-10 | 18.92 | $40.74 | 24141 |
| 2024-10-09 | 18.87 | $40.77 | 25786 |
| 2024-10-08 | 18.81 | $40.61 | 20517 |
| 2024-10-07 | 18.93 | $41.07 | 54170 |
| 2024-10-04 | 17.59 | $41.58 | 29738 |
| 2024-10-03 | 16.74 | $41.82 | 11653 |
| 2024-10-02 | 16.22 | $42.26 | 12640 |
| 2024-10-01 | 16.01 | $42.45 | 14004 |
| 2024-09-30 | 15.98 | $42.60 | 12652 |
| 2024-09-27 | 16.04 | $42.56 | 16589 |
| 2024-09-26 | 16.15 | $42.70 | 8268 |
| 2024-09-25 | 16.39 | $42.61 | 16519 |
| 2024-09-24 | 16.65 | $42.70 | 100978 |
| 2024-09-23 | 16.92 | $42.75 | 86482 |
| 2024-09-20 | 17.63 | $42.80 | 692687 |
| 2024-09-19 | 18.39 | $42.75 | 133602 |
| 2024-09-18 | 19.18 | $42.60 | 146596 |
| 2024-09-17 | 20.02 | $42.62 | 62028 |
| 2024-09-16 | 20.45 | $42.60 | 61377 |
| 2024-09-13 | 20.92 | $42.61 | 28334 |
| 2024-09-12 | 21.84 | $42.66 | 31333 |
| 2024-09-11 | 22.82 | $42.71 | 37330 |
| 2024-09-10 | 23.85 | $42.82 | 77444 |
| 2024-09-09 | 24.67 | $42.80 | 69223 |
| 2024-09-06 | 25.50 | $42.60 | 11418 |
| 2024-09-05 | 26.45 | $42.78 | 13948 |
| 2024-09-04 | 27.45 | $42.80 | 13965 |
| 2024-09-03 | 28.34 | $42.78 | 13229 |
| 2024-08-30 | 29.28 | $42.74 | 34447 |
| 2024-08-29 | 30.20 | $42.80 | 7293 |
| 2024-08-28 | 31.05 | $42.70 | 50879 |
| 2024-08-27 | 31.98 | $42.71 | 4785 |
| 2024-08-26 | 32.99 | $42.85 | 4832 |
| 2024-08-23 | 33.90 | $42.89 | 16152 |
| 2024-08-22 | 34.86 | $42.86 | 15048 |
| 2024-08-21 | 35.83 | $42.86 | 16249 |
| 2024-08-20 | 36.93 | $42.85 | 10202 |
| 2024-08-19 | 38.08 | $43.14 | 10223 |
| 2024-08-16 | 38.10 | $42.88 | 3610 |
| 2024-08-15 | 37.59 | $42.75 | 3519 |
| 2024-08-14 | 37.06 | $42.84 | 27107 |
| 2024-08-13 | 36.50 | $42.35 | 21227 |
| 2024-08-12 | 36.28 | $41.99 | 7059 |
| 2024-08-09 | 35.37 | $42.02 | 10410 |
| 2024-08-08 | 34.41 | $42.00 | 17517 |
| 2024-08-07 | 33.41 | $41.37 | 3989 |
| 2024-08-06 | 32.91 | $41.38 | 12304 |
| 2024-08-05 | 32.36 | $41.48 | 7598 |
| 2024-08-02 | 31.78 | $41.40 | 6793 |
| 2024-08-01 | 30.63 | $41.60 | 14584 |
| 2024-07-31 | 29.42 | $41.80 | 31277 |
| 2024-07-30 | 28.14 | $39.99 | 8686 |
| 2024-07-29 | 27.47 | $37.88 | 4077 |
| 2024-07-26 | 27.94 | $37.50 | 5329 |
| 2024-07-25 | 28.68 | $37.00 | 2728 |
| 2024-07-24 | 29.46 | $37.00 | 10720 |
| 2024-07-23 | 30.44 | $37.08 | 3321 |
| 2024-07-22 | 31.06 | $37.00 | 4393 |
| 2024-07-19 | 31.71 | $37.00 | 3404 |
| 2024-07-18 | 31.19 | $37.02 | 8685 |
| 2024-07-17 | 30.65 | $37.00 | 11975 |
| 2024-07-16 | 30.07 | $36.96 | 7333 |
| 2024-07-15 | 29.92 | $36.00 | 13330 |
| 2024-07-12 | 29.29 | $36.00 | 11163 |
| 2024-07-11 | 28.62 | $34.99 | 17885 |
| 2024-07-10 | 29.99 | $33.95 | — |
| 2024-07-09 | 30.24 | $33.95 | 2574 |
| 2024-07-08 | 30.50 | $34.00 | 692 |
| 2024-07-05 | 31.00 | $34.00 | 1321 |
| 2024-07-03 | 31.90 | $33.51 | 21 |
| 2024-07-01 | 31.98 | $33.90 | 59787 |
| 2024-06-28 | 32.06 | $34.70 | 9755 |
| 2024-06-27 | 32.78 | $34.00 | 17148 |
| 2024-06-26 | 31.89 | $33.99 | 15609 |
| 2024-06-25 | 30.96 | $33.97 | 4320 |
| 2024-06-24 | 29.89 | $33.85 | 2909 |
| 2024-06-21 | 28.77 | $34.00 | 7569 |
| 2024-06-20 | 27.59 | $34.00 | 4396 |
| 2024-06-18 | 26.35 | $34.25 | 1000 |
| 2024-06-17 | 25.46 | $34.24 | 309 |
| 2024-06-14 | 24.80 | $34.24 | 422 |
| 2024-06-13 | 24.12 | $34.25 | 11102 |
| 2024-06-12 | 23.45 | $34.25 | 489 |
| 2024-06-10 | 23.02 | $34.25 | 6010 |
| 2024-06-07 | 22.56 | $34.00 | 1747 |
| 2024-06-06 | 22.62 | $34.00 | 435 |
| 2024-06-05 | 22.68 | $34.00 | 4822 |
| 2024-06-04 | 22.74 | $34.00 | 1277 |
| 2024-06-03 | 23.04 | $33.93 | 5876 |
| 2024-05-31 | 23.36 | $33.75 | 7558 |
| 2024-05-29 | 23.69 | $33.75 | 1018 |
| 2024-05-28 | 23.61 | $34.00 | 857 |
| 2024-05-24 | 24.25 | $33.75 | 2622 |
| 2024-05-23 | 23.92 | $33.60 | 879 |
| 2024-05-22 | 23.25 | $33.50 | 8443 |
| 2024-05-21 | 22.53 | $33.50 | 53641 |
| 2024-05-20 | 21.95 | $33.50 | 11091 |
| 2024-05-17 | 21.10 | $33.50 | 8725 |
| 2024-05-16 | 20.22 | $33.70 | 7876 |
| 2024-05-15 | 19.26 | $33.70 | 6059 |
| 2024-05-14 | 18.26 | $33.75 | 2969 |
| 2024-05-13 | 17.62 | $34.00 | 632 |
| 2024-05-10 | 17.04 | $34.00 | 2718 |
| 2024-05-09 | 16.42 | $34.15 | 1782 |
| 2024-05-08 | 15.97 | $34.20 | 7508 |
| 2024-05-07 | 15.50 | $34.20 | 7332 |
| 2024-05-06 | 15.25 | $34.50 | 5400 |
| 2024-05-03 | 15.04 | $34.50 | 2354 |
| 2024-05-02 | 15.33 | $34.50 | 1013 |
| 2024-05-01 | 15.49 | $34.50 | 2099 |
| 2024-04-30 | 15.65 | $35.00 | 2300 |
| 2024-04-25 | 16.36 | $35.00 | 657 |
| 2024-04-23 | 17.11 | $34.50 | 3900 |
| 2024-04-22 | 17.76 | $34.50 | 3100 |
| 2024-04-17 | 18.45 | $34.59 | 10112 |
| 2024-04-16 | 18.86 | $34.74 | 2913 |
| 2024-04-15 | 19.84 | $34.99 | 1858 |
| 2024-04-12 | 20.58 | $35.19 | 800 |
| 2024-04-11 | 21.36 | $35.20 | 10972 |
| 2024-04-10 | 22.18 | $35.40 | 6700 |
| 2024-04-09 | 22.40 | $35.69 | 1240 |
| 2024-04-08 | 22.28 | $35.69 | 2420 |
| 2024-04-05 | 22.16 | $35.70 | 5332 |
| 2024-04-04 | 22.03 | $35.69 | 1131 |
| 2024-04-02 | 21.60 | $35.75 | 1899 |
| 2024-04-01 | 21.15 | $35.50 | 5199 |
| 2024-03-28 | 20.86 | $35.75 | 4171 |
| 2024-03-21 | 20.30 | $35.75 | 6200 |
| 2024-03-20 | 19.72 | $35.70 | 4598 |
| 2024-03-15 | 19.38 | $35.50 | 2077 |
| 2024-03-14 | 19.17 | $35.50 | 2576 |
| 2024-03-11 | 18.95 | $35.70 | 12049 |
| 2024-03-08 | 18.71 | $35.75 | 2500 |
| 2024-03-07 | 18.47 | $35.90 | 5152 |
| 2024-03-06 | 18.21 | $35.00 | 1605 |
| 2024-03-05 | 18.84 | $35.00 | 1500 |
| 2024-03-04 | 19.49 | $34.99 | 7528 |
| 2024-02-29 | 20.03 | $34.80 | 7691 |
| 2024-02-27 | 20.39 | $34.80 | 250 |
| 2024-02-26 | 20.54 | $34.80 | 15546 |
| 2024-02-23 | 21.15 | $34.89 | 16762 |
| 2024-02-22 | 20.74 | $35.00 | — |
| 2024-02-21 | 20.31 | $35.00 | 3350 |
| 2024-02-20 | 19.86 | $35.50 | 6568 |
| 2024-02-16 | 19.38 | $35.45 | 27441 |
| 2024-02-15 | 18.81 | $35.30 | 3155 |
| 2024-02-14 | 18.58 | $34.50 | 8612 |
| 2024-02-13 | 17.59 | $34.50 | 502 |
| 2024-02-12 | 16.49 | $34.90 | 2147 |
| 2024-02-09 | 15.48 | $34.75 | 125 |
| 2024-02-08 | 14.59 | $34.75 | 2489 |
| 2024-02-07 | 13.65 | $34.75 | 5903 |
| 2024-02-06 | 12.74 | $34.90 | 9848 |
| 2024-02-05 | 12.02 | $35.00 | 8726 |
| 2024-02-02 | 11.37 | $35.25 | 1479 |
| 2024-02-01 | 10.86 | $35.25 | 25899 |
| 2024-01-31 | 10.32 | $36.00 | 1852 |
| 2024-01-30 | 10.83 | $36.00 | 8918 |
| 2024-01-29 | 11.16 | $36.00 | 6751 |
| 2024-01-26 | 10.99 | $36.00 | 182858 |
| 2024-01-25 | 10.81 | $36.05 | 28413 |
| 2024-01-24 | 10.29 | $36.00 | 4404 |
| 2024-01-23 | 9.93 | $35.60 | 36857 |
| 2024-01-22 | 9.94 | $35.40 | 9192 |
| 2024-01-19 | 10.16 | $35.25 | 17664 |
| 2024-01-18 | 10.57 | $35.25 | 761 |
| 2024-01-17 | 10.96 | $35.35 | 18229 |
| 2024-01-16 | 11.39 | $35.30 | 222370 |
| 2024-01-12 | 11.83 | $33.75 | 17366 |
| 2024-01-11 | 10.53 | $33.90 | — |
| 2024-01-10 | 10.09 | $33.90 | 12497 |
| 2024-01-09 | 9.63 | $34.00 | 4825 |
| 2024-01-08 | 9.47 | $34.00 | — |
| 2024-01-05 | 9.64 | $34.00 | — |
| 2024-01-04 | 9.83 | $34.00 | 577 |
| 2024-01-03 | 10.03 | $34.00 | — |
| 2024-01-02 | 10.38 | $34.00 | — |
| 2023-12-29 | 10.74 | $34.00 | — |
| 2023-12-28 | 11.13 | $34.00 | — |
| 2023-12-27 | 11.54 | $34.00 | 9767 |
| 2023-12-26 | 11.97 | $33.95 | 21407 |
| 2023-12-22 | 12.42 | $33.84 | 23700 |
| 2023-12-21 | 12.90 | $33.99 | — |
| 2023-12-20 | 12.87 | $33.99 | 100 |
| 2023-12-19 | 12.84 | $33.75 | 8201 |
| 2023-12-18 | 13.03 | $33.99 | 9441 |
| 2023-12-15 | 13.13 | $34.00 | — |
| 2023-12-14 | 12.73 | $34.00 | 13215 |
| 2023-12-13 | 12.31 | $33.00 | 1808 |
| 2023-12-12 | 12.85 | $32.50 | — |
| 2023-12-11 | 13.00 | $32.50 | 10500 |
| 2023-12-08 | 13.15 | $32.50 | — |
| 2023-12-07 | 13.53 | $32.50 | 142 |
| 2023-12-06 | 13.92 | $32.50 | 936 |
| 2023-12-05 | 14.34 | $32.50 | — |
| 2023-12-04 | 14.88 | $32.50 | 1244 |
| 2023-12-01 | 15.45 | $32.50 | 5474 |
| 2023-11-30 | 16.05 | $32.50 | — |
| 2023-11-29 | 16.03 | $32.50 | — |
| 2023-11-28 | 16.01 | $32.50 | — |
| 2023-11-27 | 15.99 | $32.50 | 300 |
| 2023-11-24 | 15.97 | $31.60 | — |
| 2023-11-22 | 16.76 | $31.60 | 8167 |
| 2023-11-21 | 17.60 | $32.00 | 971 |
| 2023-11-20 | 18.48 | $31.49 | 1117 |
| 2023-11-17 | 18.98 | $31.99 | — |
| 2023-11-16 | 19.38 | $31.99 | 3100 |
| 2023-11-15 | 19.80 | $32.00 | — |
| 2023-11-14 | 18.74 | $32.00 | 3558 |
| 2023-11-13 | 17.62 | $30.30 | 9600 |
| 2023-11-10 | 18.50 | $30.30 | 1390 |
| 2023-11-09 | 18.77 | $30.30 | 6000 |
| 2023-11-08 | 19.43 | $30.30 | 6563 |
| 2023-11-07 | 20.13 | $30.49 | 3349 |
| 2023-11-06 | 20.87 | $30.30 | 11870 |
| 2023-11-03 | 21.65 | $30.35 | 273 |
| 2023-11-02 | 21.58 | $30.00 | 19595 |
| 2023-11-01 | 21.52 | $29.90 | 100 |
| 2023-10-31 | 22.55 | $29.70 | 2377 |
| 2023-10-30 | 23.63 | $29.75 | 16131 |
| 2023-10-27 | 24.64 | $29.35 | — |
| 2023-10-26 | 24.62 | $29.25 | 300 |
| 2023-10-25 | 24.27 | $29.35 | 900 |
| 2023-10-24 | 23.91 | $29.34 | — |
| 2023-10-23 | 23.95 | $29.34 | 1100 |
| 2023-10-20 | 24.00 | $29.40 | 2995 |
| 2023-10-19 | 24.05 | $29.35 | 640 |
| 2023-10-18 | 23.97 | $29.40 | — |
| 2023-10-17 | 24.13 | $29.40 | 16589 |
| 2023-10-16 | 24.31 | $29.25 | 7285 |
| 2023-10-13 | 24.09 | $29.25 | 3191 |
| 2023-10-12 | 23.86 | $29.25 | 6100 |
| 2023-10-11 | 23.77 | $29.17 | — |
| 2023-10-10 | 23.46 | $29.18 | 1432 |
| 2023-10-09 | 23.14 | $29.00 | 2940 |
| 2023-10-06 | 22.29 | $28.99 | — |
| 2023-10-05 | 21.63 | $28.99 | 5454 |
| 2023-10-04 | 20.93 | $28.99 | 950 |
| 2023-10-03 | 20.20 | $28.96 | 300 |
| 2023-10-02 | 19.75 | $29.20 | — |
| 2023-09-29 | 19.61 | $29.20 | 2900 |
| 2023-09-28 | 19.47 | $29.05 | 1400 |
| 2023-09-27 | 18.97 | $29.00 | — |
| 2023-09-26 | 18.33 | $29.00 | 41340 |
| 2023-09-25 | 17.66 | $29.30 | 24315 |
| 2023-09-22 | 17.01 | $29.45 | — |
| 2023-09-21 | 16.83 | $29.45 | 5491 |
| 2023-09-20 | 16.63 | $29.50 | 6450 |
| 2023-09-19 | 16.43 | $29.65 | — |
| 2023-09-18 | 17.01 | $29.65 | — |
| 2023-09-15 | 17.62 | $29.65 | 5450 |
| 2023-09-14 | 18.27 | $29.50 | 7255 |
| 2023-09-13 | 18.69 | $29.65 | 3500 |
| 2023-09-12 | 19.43 | $29.75 | 18200 |
| 2023-09-11 | 20.21 | $29.75 | — |
| 2023-09-08 | 21.13 | $29.75 | 22600 |
| 2023-09-07 | 22.11 | $29.75 | — |
| 2023-09-06 | 22.73 | $29.75 | — |
| 2023-09-05 | 23.39 | $29.75 | 9363 |
| 2023-09-01 | 24.08 | $30.00 | 19800 |
| 2023-08-31 | 24.18 | $29.45 | — |
| 2023-08-30 | 24.98 | $29.45 | 1310 |
| 2023-08-29 | 25.82 | $29.45 | 100 |
| 2023-08-28 | 26.46 | $29.45 | — |
| 2023-08-25 | 27.12 | $29.45 | — |
| 2023-08-24 | 27.83 | $29.45 | 49992 |
| 2023-08-23 | 28.57 | $29.50 | 15648 |
| 2023-08-22 | 29.04 | $29.45 | 451 |
| 2023-08-21 | 29.31 | $29.40 | 301 |
| 2023-08-18 | 29.59 | $29.40 | 3104 |
| 2023-08-17 | 29.95 | $29.36 | — |
| 2023-08-16 | 30.36 | $29.36 | 101 |
| 2023-08-15 | 30.80 | $29.35 | 190 |
| 2023-08-14 | 31.26 | $30.00 | 1200 |
| 2023-08-11 | 30.86 | $29.35 | 700 |
| 2023-08-10 | 30.93 | $29.27 | 100 |
| 2023-08-09 | 31.06 | $29.27 | — |
| 2023-08-08 | 31.21 | $29.27 | 20700 |
| 2023-08-07 | 31.36 | $29.50 | 100 |
| 2023-08-04 | 31.17 | $29.20 | 1000 |
| 2023-08-03 | 31.19 | $29.25 | 10136 |
| 2023-08-02 | 31.21 | $29.12 | 220 |
| 2023-08-01 | 31.31 | $29.25 | 660 |
| 2023-07-31 | 31.43 | $29.20 | 3295 |
| 2023-07-28 | 31.58 | $29.00 | 1500 |
| 2023-07-27 | 31.86 | $28.40 | — |
| 2023-07-26 | 32.59 | $28.40 | 5936 |
| 2023-07-25 | 33.35 | $28.40 | 1600 |
| 2023-07-24 | 34.15 | $28.25 | — |
| 2023-07-21 | 34.65 | $28.25 | 3621 |
| 2023-07-20 | 35.18 | $27.25 | — |
| 2023-07-19 | 36.41 | $27.25 | 10000 |
| 2023-07-18 | 37.72 | $26.00 | 500 |
| 2023-07-17 | 39.20 | $25.60 | 431 |
| 2023-07-14 | 40.31 | $25.40 | 400 |
| 2023-07-13 | 41.23 | $25.94 | — |
| 2023-07-12 | 42.65 | $25.94 | — |
| 2023-07-11 | 44.15 | $25.94 | 100 |
| 2023-07-10 | 45.72 | $25.05 | 320 |
| 2023-07-07 | 46.27 | $25.00 | 22116 |
| 2023-07-06 | 46.77 | $24.95 | 41508 |
| 2023-07-05 | 47.30 | $25.49 | — |
| 2023-07-03 | 48.21 | $25.49 | — |
| 2023-06-30 | 49.18 | $25.49 | 6100 |
| 2023-06-29 | 50.19 | $25.00 | 15915 |
| 2023-06-28 | 50.83 | $25.10 | 2100 |
| 2023-06-27 | 51.57 | $25.50 | 500 |
| 2023-06-26 | 52.58 | $25.00 | — |
| 2023-06-23 | 53.00 | $25.00 | — |
| 2023-06-22 | 53.44 | $25.00 | 100 |
| 2023-06-21 | 53.90 | $24.76 | 1025 |
| 2023-06-20 | 54.39 | $25.00 | 631 |
| 2023-06-16 | 55.01 | $25.00 | — |
| 2023-06-15 | 55.67 | $25.00 | 4067 |
| 2023-06-14 | 56.36 | $25.25 | 376 |
| 2023-06-13 | 57.19 | $26.00 | 340 |
| 2023-06-12 | 58.07 | $25.00 | 200 |
| 2023-06-09 | 58.49 | $25.50 | — |
| 2023-06-08 | 59.12 | $25.50 | 252 |
| 2023-06-07 | 59.78 | $25.50 | — |
| 2023-06-06 | 60.47 | $25.50 | 6645 |
| 2023-06-05 | 61.20 | $25.25 | — |
| 2023-06-02 | 61.27 | $25.25 | 900 |
| 2023-06-01 | 61.34 | $25.22 | 102200 |
| 2023-05-31 | 61.42 | $26.00 | 500 |
| 2023-05-30 | 61.77 | $24.75 | 3056 |
| 2023-05-26 | 61.30 | $25.15 | — |
| 2023-05-25 | 60.88 | $25.15 | — |
| 2023-05-24 | 60.44 | $25.15 | 2552 |
| 2023-05-23 | 59.97 | $25.15 | 10821 |
| 2023-05-22 | 59.48 | $25.77 | 100 |
| 2023-05-19 | 59.10 | $25.00 | 1388 |
| 2023-05-18 | 58.70 | $26.00 | 931 |
| 2023-05-17 | 58.28 | $26.99 | — |
| 2023-05-16 | 58.23 | $26.99 | — |
| 2023-05-15 | 58.18 | $26.99 | 100 |
| 2023-05-12 | 58.13 | $26.99 | — |
| 2023-05-11 | 58.07 | $26.99 | — |
| 2023-05-10 | 58.02 | $26.99 | — |
| 2023-05-09 | 57.95 | $26.99 | 1144 |
| 2023-05-08 | 57.89 | $26.50 | 1146 |
| 2023-05-05 | 58.06 | $26.00 | 100 |
| 2023-05-04 | 57.50 | $25.00 | 4802 |
| 2023-05-03 | 56.91 | $27.00 | 100 |
| 2023-05-02 | 57.10 | $26.70 | 2620 |
| 2023-05-01 | 57.30 | $27.66 | 550 |
| 2023-04-28 | 57.75 | $27.15 | 420 |
| 2023-04-27 | 57.73 | $27.25 | 10442 |
| 2023-04-26 | 57.73 | $27.75 | — |
| 2023-04-25 | 57.87 | $27.75 | 16640 |
| 2023-04-24 | 58.02 | $28.50 | 1000 |
| 2023-04-21 | 58.92 | $28.50 | 3151 |
| 2023-04-20 | 59.88 | $28.25 | — |
| 2023-04-19 | 61.21 | $28.25 | 100 |
| 2023-04-18 | 62.61 | $28.00 | — |
| 2023-04-17 | 63.85 | $28.00 | 200 |
| 2023-04-14 | 65.16 | $27.25 | 2750 |
| 2023-04-13 | 65.82 | $27.25 | 49928 |
| 2023-04-12 | 66.52 | $26.00 | 9987 |
| 2023-04-11 | 66.01 | $27.00 | 100 |
| 2023-04-10 | 65.65 | $27.50 | 470 |
| 2023-04-06 | 65.38 | $28.25 | 400 |
| 2023-04-05 | 65.22 | $28.00 | — |
| 2023-04-04 | 64.71 | $28.00 | — |
| 2023-04-03 | 64.18 | $28.00 | — |
| 2023-03-31 | 63.61 | $28.00 | 100 |
| 2023-03-30 | 63.02 | $27.01 | 1988 |
| 2023-03-29 | 61.79 | $28.00 | 100 |
| 2023-03-28 | 60.59 | $27.77 | 500 |
| 2023-03-27 | 59.02 | $28.20 | 150 |
| 2023-03-24 | 57.39 | $28.20 | 2170 |
| 2023-03-23 | 55.68 | $29.50 | 1144 |
| 2023-03-22 | 53.94 | $29.50 | 100 |
| 2023-03-21 | 52.19 | $29.50 | 415 |
| 2023-03-20 | 50.35 | $29.90 | — |
| 2023-03-17 | 48.58 | $29.90 | 100 |
| 2023-03-16 | 46.72 | $29.90 | — |
| 2023-03-15 | 44.76 | $29.90 | 735 |
| 2023-03-14 | 42.69 | $30.00 | — |
| 2023-03-13 | 40.94 | $30.00 | 601 |
| 2023-03-10 | 39.10 | $32.00 | 100 |
| 2023-03-09 | 37.95 | $32.25 | 5362 |
| 2023-03-08 | 36.90 | $32.85 | 100 |
| 2023-03-07 | 36.29 | $32.85 | 3306 |
| 2023-03-06 | 35.65 | $32.90 | 12975 |
| 2023-03-03 | 35.02 | $33.15 | — |
| 2023-03-02 | 34.60 | $33.15 | 2400 |
| 2023-03-01 | 34.16 | $33.15 | 1520 |
| 2023-02-28 | 33.69 | $33.15 | 31925 |
| 2023-02-27 | 33.20 | $33.70 | — |
| 2023-02-24 | 33.25 | $33.70 | — |
| 2023-02-23 | 33.30 | $33.70 | 2680 |
| 2023-02-22 | 33.35 | $33.70 | 6502 |
| 2023-02-21 | 33.41 | $33.85 | 3315 |
| 2023-02-17 | 33.62 | $34.00 | 3400 |
| 2023-02-16 | 34.00 | $34.05 | 12631 |
| 2023-02-15 | 34.42 | $34.05 | — |
| 2023-02-14 | 34.89 | $34.05 | 5132 |
| 2023-02-13 | 35.39 | $34.00 | 302 |
| 2023-02-10 | 35.83 | $34.25 | 8690 |
| 2023-02-09 | 36.33 | $34.00 | — |
| 2023-02-08 | 36.47 | $34.00 | — |
| 2023-02-07 | 36.61 | $34.00 | 1539 |
| 2023-02-06 | 36.77 | $34.50 | — |
| 2023-02-03 | 37.32 | $34.50 | 361 |
| 2023-02-02 | 37.90 | $34.00 | 1200 |
| 2023-02-01 | 37.77 | $33.70 | — |
| 2023-01-31 | 37.14 | $33.70 | 5678 |
| 2023-01-30 | 36.48 | $33.75 | 100 |
| 2023-01-27 | 35.84 | $33.65 | — |
| 2023-01-26 | 35.00 | $33.65 | 31763 |
| 2023-01-25 | 34.13 | $33.91 | 1900 |
| 2023-01-24 | 33.54 | $34.03 | 4490 |
| 2023-01-23 | 32.99 | $34.25 | 11 |
| 2023-01-20 | 32.54 | $34.25 | 9443 |
| 2023-01-19 | 32.08 | $34.50 | 1100 |
| 2023-01-18 | 31.73 | $34.75 | 15 |
| 2023-01-17 | 31.52 | $34.75 | 2886 |
| 2023-01-13 | 31.29 | $35.00 | 200 |
| 2023-01-12 | 31.20 | $35.45 | 6010 |
| 2023-01-11 | 31.10 | $35.50 | 5388 |
| 2023-01-10 | 31.87 | $35.95 | 218104 |
| 2023-01-09 | 32.67 | $35.91 | — |
| 2023-01-06 | 33.59 | $35.91 | 2553 |
| 2023-01-05 | 34.55 | $36.01 | 300 |
| 2023-01-04 | 35.43 | $36.06 | 5144 |
| 2023-01-03 | 36.35 | $36.45 | — |
| 2022-12-30 | 36.71 | $36.45 | 110 |
| 2022-12-29 | 37.09 | $35.85 | — |
| 2022-12-28 | 38.01 | $35.85 | — |
| 2022-12-27 | 38.97 | $35.85 | 1 |
| 2022-12-23 | 39.98 | $35.85 | — |
| 2022-12-22 | 41.04 | $35.85 | 100 |
| 2022-12-21 | 42.16 | $36.10 | 561 |
| 2022-12-20 | 43.05 | $35.75 | — |
| 2022-12-19 | 44.24 | $35.75 | — |
| 2022-12-16 | 45.50 | $35.75 | — |
| 2022-12-15 | 46.82 | $35.75 | 1826 |
| 2022-12-14 | 48.21 | $36.10 | 2088 |
| 2022-12-13 | 49.31 | $36.50 | 1379 |
| 2022-12-12 | 50.47 | $36.25 | — |
| 2022-12-09 | 51.84 | $36.25 | — |
| 2022-12-08 | 53.28 | $36.25 | 229 |
| 2022-12-07 | 54.79 | $36.50 | — |
| 2022-12-06 | 56.17 | $36.50 | 195 |
| 2022-12-05 | 57.62 | $36.50 | — |
| 2022-12-02 | 59.14 | $36.50 | 54404 |
| 2022-12-01 | 60.74 | $36.50 | 100 |
| 2022-11-30 | 62.43 | $36.50 | 294 |
| 2022-11-29 | 64.21 | $36.50 | 200 |
| 2022-11-28 | 66.08 | $36.50 | 2000 |
| 2022-11-25 | 68.04 | $38.00 | — |
| 2022-11-23 | 67.64 | $38.00 | 5000 |
| 2022-11-22 | 67.22 | $38.00 | 6300 |
| 2022-11-21 | 66.78 | $36.00 | — |
| 2022-11-18 | 66.65 | $36.00 | 104 |
| 2022-11-17 | 66.52 | $34.75 | 9705 |
| 2022-11-16 | 66.60 | $34.75 | 4594 |
| 2022-11-15 | 66.74 | $34.90 | 15364 |
| 2022-11-14 | 66.89 | $34.55 | 3600 |
| 2022-11-11 | 67.30 | $34.55 | 3221 |
| 2022-11-10 | 67.72 | $35.00 | 15289 |
| 2022-11-09 | 68.17 | $34.40 | 13571 |
| 2022-11-08 | 68.65 | $34.99 | 500 |
| 2022-11-07 | 68.23 | $34.99 | 6309 |
| 2022-11-04 | 67.79 | $33.50 | 2222 |
| 2022-11-03 | 67.48 | $33.20 | 1100 |
| 2022-11-02 | 67.30 | $33.20 | 2398 |
| 2022-11-01 | 67.11 | $32.40 | — |
| 2022-10-31 | 67.07 | $32.40 | 1924 |
| 2022-10-28 | 67.03 | $32.75 | 13566 |
| 2022-10-27 | 66.98 | $31.70 | — |
| 2022-10-26 | 67.22 | $31.70 | 600 |
| 2022-10-25 | 67.48 | $31.75 | 3200 |
| 2022-10-24 | 67.74 | $31.75 | — |
| 2022-10-21 | 67.41 | $31.75 | 21158 |
| 2022-10-20 | 67.05 | $32.99 | 250 |
| 2022-10-19 | 66.43 | $33.00 | 11900 |
| 2022-10-18 | 65.77 | $31.00 | 13258 |
| 2022-10-17 | 65.30 | $30.75 | — |
| 2022-10-14 | 64.90 | $30.75 | 100 |
| 2022-10-13 | 64.48 | $31.00 | 7600 |
| 2022-10-12 | 64.04 | $30.80 | 144 |
| 2022-10-11 | 63.60 | $30.80 | — |
| 2022-10-10 | 63.14 | $30.80 | — |
| 2022-10-07 | 62.66 | $30.80 | 16 |
| 2022-10-06 | 62.15 | $30.80 | — |
| 2022-10-05 | 61.61 | $30.80 | 21 |
| 2022-10-04 | 61.05 | $30.80 | 102400 |
| 2022-10-03 | 60.46 | $30.80 | 16616 |
| 2022-09-30 | 59.29 | $30.75 | 5864 |
| 2022-09-29 | 58.06 | $31.45 | 1234 |
| 2022-09-28 | 56.77 | $30.75 | 25117 |
| 2022-09-27 | 55.39 | $30.41 | 210 |
| 2022-09-26 | 53.99 | $30.91 | 400 |
| 2022-09-23 | 52.19 | $30.95 | 15000 |
| 2022-09-22 | 50.27 | $31.00 | 5000 |
| 2022-09-21 | 48.21 | $31.00 | 5100 |
| 2022-09-20 | 46.05 | $31.05 | — |
| 2022-09-19 | 43.75 | $31.05 | — |
| 2022-09-16 | 41.33 | $31.05 | 20818 |
| 2022-09-15 | 38.78 | $31.25 | 11000 |
| 2022-09-14 | 36.08 | $31.01 | 6770 |
| 2022-09-13 | 33.24 | $31.00 | 41022 |
| 2022-09-12 | 30.25 | $31.00 | 2576 |
| 2022-09-09 | 27.10 | $30.90 | 20532 |
| 2022-09-08 | 23.80 | $30.90 | 68590 |
| 2022-09-07 | 20.34 | $30.30 | 4281 |
| 2022-09-06 | 16.71 | $30.05 | 12228 |
| 2022-09-02 | 12.89 | $29.93 | — |
| 2022-09-01 | 8.88 | $29.93 | 5005 |
| 2022-08-31 | 4.66 | $29.25 | 590 |
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