Is AllianzIM U.S. Equity Buffer10 Jun ETF (JUNT) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer10 Jun ETF (JUNT) research center and poll results.
CBOE : JUNT
AllianzIM U.S. Equity Buffer10 Jun ETF — Technical Indicators
$37.86 USD
$0.28 (0.75%)
- Volume
- 6.86K
- Average Volume
- 48.86K
- Market Capitalization
- $17.98M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.83
- Year Low
- $34.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
37.72
2026-07-21
Close Price
$37.86
Vol: 7008
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.62
Average
31.93
Maximum
37.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.72 | $37.86 | 7008 |
| 2026-07-20 | 37.71 | $37.58 | 14500 |
| 2026-07-17 | 37.72 | $37.70 | 3600 |
| 2026-07-16 | 37.71 | $37.92 | 12008 |
| 2026-07-15 | 37.70 | $38.03 | 5400 |
| 2026-07-14 | 37.70 | $37.94 | 9600 |
| 2026-07-13 | 37.68 | $37.87 | 2643 |
| 2026-07-10 | 37.65 | $38.10 | 21606 |
| 2026-07-09 | 37.60 | $37.92 | 6200 |
| 2026-07-08 | 37.56 | $37.75 | 9413 |
| 2026-07-07 | 37.55 | $37.79 | 8700 |
| 2026-07-06 | 37.53 | $37.94 | 2500 |
| 2026-07-02 | 37.53 | $37.72 | 18447 |
| 2026-07-01 | 37.54 | $37.77 | 35827 |
| 2026-06-30 | 37.55 | $37.79 | 27136 |
| 2026-06-29 | 37.56 | $37.56 | 10000 |
| 2026-06-26 | 37.58 | $37.11 | 17341 |
| 2026-06-25 | 37.62 | $37.30 | 18500 |
| 2026-06-24 | 37.65 | $37.29 | 12920 |
| 2026-06-23 | 37.68 | $37.37 | 13312 |
| 2026-06-22 | 37.71 | $37.68 | 17334 |
| 2026-06-18 | 37.72 | $37.76 | 7520 |
| 2026-06-17 | 37.72 | $37.51 | 23500 |
| 2026-06-16 | 37.74 | $37.87 | 18440 |
| 2026-06-15 | 37.74 | $37.90 | 64100 |
| 2026-06-12 | 37.74 | $37.51 | 18600 |
| 2026-06-11 | 37.76 | $37.38 | 14700 |
| 2026-06-10 | 37.78 | $36.99 | 20134 |
| 2026-06-09 | 37.82 | $37.30 | 277745 |
| 2026-06-08 | 37.85 | $37.41 | 7400 |
| 2026-06-05 | 37.87 | $37.38 | 17100 |
| 2026-06-04 | 37.89 | $37.99 | 20218 |
| 2026-06-03 | 37.88 | $37.88 | 1.9M |
| 2026-06-02 | 37.87 | $38.03 | 48405 |
| 2026-06-01 | 37.85 | $38.02 | 115638 |
| 2026-05-29 | 37.84 | $37.91 | 53300 |
| 2026-05-28 | 37.83 | $37.90 | 9500 |
| 2026-05-27 | 37.81 | $37.88 | 3822 |
| 2026-05-26 | 37.79 | $37.92 | 17200 |
| 2026-05-22 | 37.78 | $37.90 | 500 |
| 2026-05-21 | 37.76 | $37.88 | 19900 |
| 2026-05-20 | 37.74 | $37.88 | 1300 |
| 2026-05-19 | 37.72 | $37.86 | 19140 |
| 2026-05-18 | 37.70 | $37.87 | 110 |
| 2026-05-15 | 37.68 | $37.87 | 134 |
| 2026-05-14 | 37.66 | $37.86 | 700 |
| 2026-05-13 | 37.63 | $37.85 | 400 |
| 2026-05-12 | 37.61 | $37.83 | 1800 |
| 2026-05-11 | 37.58 | $37.83 | 2435 |
| 2026-05-08 | 37.54 | $37.82 | 100 |
| 2026-05-07 | 37.50 | $37.78 | 117 |
| 2026-05-06 | 37.46 | $37.78 | 100 |
| 2026-05-05 | 37.41 | $37.74 | 609 |
| 2026-05-04 | 37.34 | $37.67 | 45300 |
| 2026-05-01 | 37.27 | $37.71 | 3147 |
| 2026-04-30 | 37.19 | $37.67 | 1200 |
| 2026-04-29 | 37.12 | $37.57 | 100 |
| 2026-04-28 | 37.04 | $37.57 | 726 |
| 2026-04-27 | 36.93 | $37.58 | 726 |
| 2026-04-24 | 36.82 | $37.53 | 124 |
| 2026-04-23 | 36.73 | $37.47 | 1326 |
| 2026-04-22 | 36.66 | $37.51 | 1326 |
| 2026-04-21 | 36.59 | $37.40 | 1100 |
| 2026-04-20 | 36.52 | $37.48 | 3400 |
| 2026-04-17 | 36.44 | $37.48 | 1700 |
| 2026-04-16 | 36.37 | $37.36 | 824 |
| 2026-04-15 | 36.32 | $37.33 | 104 |
| 2026-04-14 | 36.27 | $37.25 | 145 |
| 2026-04-13 | 36.23 | $37.14 | 145 |
| 2026-04-10 | 36.18 | $36.97 | 145 |
| 2026-04-09 | 36.14 | $36.97 | 145 |
| 2026-04-08 | 36.12 | $36.81 | 125 |
| 2026-04-07 | 36.10 | $36.29 | 600 |
| 2026-04-06 | 36.11 | $36.31 | 881 |
| 2026-04-02 | 36.11 | $36.20 | 881 |
| 2026-04-01 | 36.13 | $36.18 | 881 |
| 2026-03-31 | 36.16 | $35.94 | 900 |
| 2026-03-30 | 36.19 | $35.32 | 200 |
| 2026-03-27 | 36.25 | $35.36 | 251 |
| 2026-03-26 | 36.32 | $35.77 | 300 |
| 2026-03-25 | 36.37 | $36.16 | 708 |
| 2026-03-24 | 36.40 | $36.03 | 708 |
| 2026-03-23 | 36.44 | $36.13 | 3900 |
| 2026-03-20 | 36.46 | $35.79 | 1067 |
| 2026-03-19 | 36.50 | $36.16 | 1500 |
| 2026-03-18 | 36.52 | $36.21 | 100 |
| 2026-03-17 | 36.54 | $36.46 | 5601 |
| 2026-03-16 | 36.55 | $36.37 | 5601 |
| 2026-03-13 | 36.55 | $36.11 | 788 |
| 2026-03-12 | 36.57 | $36.23 | 800 |
| 2026-03-11 | 36.60 | $36.47 | 1737 |
| 2026-03-10 | 36.61 | $36.49 | 1737 |
| 2026-03-09 | 36.62 | $36.52 | 300 |
| 2026-03-06 | 36.63 | $36.32 | 1908 |
| 2026-03-05 | 36.63 | $36.59 | 1908 |
| 2026-03-04 | 36.63 | $36.70 | 1908 |
| 2026-03-03 | 36.62 | $36.53 | 3503 |
| 2026-03-02 | 36.63 | $36.69 | 500 |
| 2026-02-27 | 36.63 | $36.69 | 414 |
| 2026-02-26 | 36.63 | $36.76 | 102 |
| 2026-02-25 | 36.62 | $36.82 | 100 |
| 2026-02-24 | 36.62 | $36.68 | 100 |
| 2026-02-23 | 36.62 | $36.54 | 376 |
| 2026-02-20 | 36.62 | $36.69 | 376 |
| 2026-02-19 | 36.61 | $36.58 | 400 |
| 2026-02-18 | 36.61 | $36.63 | 100 |
| 2026-02-17 | 36.59 | $36.55 | 100 |
| 2026-02-13 | 36.59 | $36.49 | 910 |
| 2026-02-12 | 36.60 | $36.49 | 400 |
| 2026-02-11 | 36.60 | $36.71 | 100 |
| 2026-02-10 | 36.59 | $36.71 | 300 |
| 2026-02-09 | 36.59 | $36.74 | 2136 |
| 2026-02-06 | 36.58 | $36.68 | 2136 |
| 2026-02-05 | 36.57 | $36.35 | 200 |
| 2026-02-04 | 36.58 | $36.56 | 308 |
| 2026-02-03 | 36.58 | $36.59 | 100 |
| 2026-02-02 | 36.57 | $36.72 | 1500 |
| 2026-01-30 | 36.55 | $36.62 | 448 |
| 2026-01-29 | 36.54 | $36.65 | 100 |
| 2026-01-28 | 36.52 | $36.68 | — |
| 2026-01-27 | 36.51 | $36.68 | 118 |
| 2026-01-26 | 36.50 | $36.64 | 100 |
| 2026-01-23 | 36.49 | $36.59 | 100 |
| 2026-01-22 | 36.48 | $36.58 | 324 |
| 2026-01-21 | 36.47 | $36.50 | 533 |
| 2026-01-20 | 36.45 | $36.29 | 311 |
| 2026-01-16 | 36.44 | $36.59 | 205 |
| 2026-01-15 | 36.41 | $36.57 | 300 |
| 2026-01-14 | 36.39 | $36.52 | 126 |
| 2026-01-13 | 36.37 | $36.57 | 608 |
| 2026-01-12 | 36.35 | $36.61 | 1214 |
| 2026-01-09 | 36.33 | $36.58 | 146 |
| 2026-01-08 | 36.31 | $36.50 | — |
| 2026-01-07 | 36.29 | $36.50 | 2649 |
| 2026-01-06 | 36.27 | $36.53 | — |
| 2026-01-05 | 36.25 | $36.43 | 101 |
| 2026-01-02 | 36.23 | $36.37 | 3400 |
| 2025-12-31 | 36.22 | $36.34 | 300 |
| 2025-12-30 | 36.20 | $36.42 | 2800 |
| 2025-12-29 | 36.18 | $36.42 | 3300 |
| 2025-12-26 | 36.16 | $36.44 | 13300 |
| 2025-12-24 | 36.13 | $36.42 | 100 |
| 2025-12-23 | 36.10 | $36.39 | 46900 |
| 2025-12-22 | 36.07 | $36.35 | 1022 |
| 2025-12-19 | 36.02 | $36.23 | 843 |
| 2025-12-18 | 35.97 | $36.10 | 843 |
| 2025-12-17 | 35.94 | $35.97 | 2021 |
| 2025-12-16 | 35.91 | $36.13 | 1026 |
| 2025-12-15 | 35.88 | $36.14 | 900 |
| 2025-12-12 | 35.86 | $36.13 | 327 |
| 2025-12-11 | 35.84 | $36.22 | 938 |
| 2025-12-10 | 35.82 | $36.19 | 100 |
| 2025-12-09 | 35.80 | $36.09 | 100 |
| 2025-12-08 | 35.79 | $36.08 | 300 |
| 2025-12-05 | 35.77 | $36.12 | 200 |
| 2025-12-04 | 35.74 | $36.09 | 104 |
| 2025-12-03 | 35.73 | $36.06 | 106 |
| 2025-12-02 | 35.71 | $36.02 | 590 |
| 2025-12-01 | 35.70 | $35.97 | 600 |
| 2025-11-28 | 35.69 | $36.01 | 500 |
| 2025-11-26 | 35.68 | $35.93 | 215 |
| 2025-11-25 | 35.68 | $35.84 | 1483 |
| 2025-11-24 | 35.68 | $35.70 | 1500 |
| 2025-11-21 | 35.70 | $35.39 | 400 |
| 2025-11-20 | 35.72 | $35.22 | 1135 |
| 2025-11-19 | 35.74 | $35.48 | 1100 |
| 2025-11-18 | 35.75 | $35.43 | 901 |
| 2025-11-17 | 35.76 | $35.56 | 901 |
| 2025-11-14 | 35.77 | $35.67 | 3600 |
| 2025-11-13 | 35.76 | $35.64 | 4096 |
| 2025-11-12 | 35.75 | $35.90 | 4100 |
| 2025-11-11 | 35.72 | $35.84 | 314 |
| 2025-11-10 | 35.70 | $35.88 | 15600 |
| 2025-11-07 | 35.68 | $35.64 | 6293 |
| 2025-11-06 | 35.66 | $35.61 | 6300 |
| 2025-11-05 | 35.66 | $35.77 | 738 |
| 2025-11-04 | 35.65 | $35.69 | 702 |
| 2025-11-03 | 35.65 | $35.80 | 2392 |
| 2025-10-31 | 35.64 | $35.83 | 2400 |
| 2025-10-30 | 35.63 | $35.80 | 263 |
| 2025-10-29 | 35.62 | $35.90 | 300 |
| 2025-10-28 | 35.60 | $35.94 | 2016 |
| 2025-10-27 | 35.58 | $35.94 | 630 |
| 2025-10-24 | 35.56 | $35.81 | 677 |
| 2025-10-23 | 35.54 | $35.70 | 700 |
| 2025-10-22 | 35.52 | $35.63 | 920 |
| 2025-10-21 | 35.51 | $35.70 | 920 |
| 2025-10-20 | 35.50 | $35.69 | 6700 |
| 2025-10-17 | 35.49 | $35.50 | 1200 |
| 2025-10-16 | 35.49 | $35.33 | 1900 |
| 2025-10-15 | 35.49 | $35.46 | 300 |
| 2025-10-14 | 35.49 | $35.41 | 606 |
| 2025-10-13 | 35.49 | $35.48 | 4984 |
| 2025-10-10 | 35.48 | $35.20 | 5000 |
| 2025-10-09 | 35.49 | $35.61 | 942 |
| 2025-10-08 | 35.48 | $35.65 | 738 |
| 2025-10-07 | 35.45 | $35.59 | 1012 |
| 2025-10-06 | 35.43 | $35.63 | 1012 |
| 2025-10-03 | 35.41 | $35.60 | 500 |
| 2025-10-02 | 35.38 | $35.59 | 2044 |
| 2025-10-01 | 35.36 | $35.60 | 2044 |
| 2025-09-30 | 35.32 | $35.56 | 500 |
| 2025-09-29 | 35.29 | $35.48 | 27700 |
| 2025-09-26 | 35.26 | $35.44 | 937 |
| 2025-09-25 | 35.25 | $35.33 | 7603 |
| 2025-09-24 | 35.23 | $35.41 | 7603 |
| 2025-09-23 | 35.21 | $35.43 | 2213 |
| 2025-09-22 | 35.18 | $35.51 | 600 |
| 2025-09-19 | 35.16 | $35.47 | 777 |
| 2025-09-18 | 35.12 | $35.42 | 800 |
| 2025-09-17 | 35.09 | $35.36 | 4801 |
| 2025-09-16 | 35.06 | $35.38 | 200 |
| 2025-09-15 | 35.04 | $35.38 | 300 |
| 2025-09-12 | 35.01 | $35.33 | 160 |
| 2025-09-11 | 34.99 | $35.34 | 857 |
| 2025-09-10 | 34.97 | $35.21 | 900 |
| 2025-09-09 | 34.95 | $35.15 | 1894 |
| 2025-09-08 | 34.93 | $35.14 | 1900 |
| 2025-09-05 | 34.91 | $35.07 | 1100 |
| 2025-09-04 | 34.88 | $35.11 | 400 |
| 2025-09-03 | 34.85 | $34.96 | 1600 |
| 2025-09-02 | 34.83 | $34.87 | 642 |
| 2025-08-29 | 34.81 | $34.98 | 1200 |
| 2025-08-28 | 34.77 | $35.08 | 1200 |
| 2025-08-27 | 34.75 | $35.03 | 67 |
| 2025-08-26 | 34.72 | $34.96 | 100 |
| 2025-08-25 | 34.71 | $34.94 | 338 |
| 2025-08-22 | 34.69 | $34.98 | 536 |
| 2025-08-21 | 34.67 | $34.69 | 3304 |
| 2025-08-20 | 34.66 | $34.80 | 3304 |
| 2025-08-19 | 34.65 | $34.80 | 400 |
| 2025-08-18 | 34.63 | $34.89 | 2019 |
| 2025-08-15 | 34.60 | $34.89 | 2019 |
| 2025-08-14 | 34.58 | $34.94 | 647 |
| 2025-08-13 | 34.55 | $34.93 | 300 |
| 2025-08-12 | 34.51 | $34.86 | 700 |
| 2025-08-11 | 34.48 | $34.66 | 1126 |
| 2025-08-08 | 34.46 | $34.69 | 1500 |
| 2025-08-07 | 34.43 | $34.54 | 1900 |
| 2025-08-06 | 34.42 | $34.58 | 648 |
| 2025-08-05 | 34.40 | $34.45 | 10474 |
| 2025-08-04 | 34.38 | $34.53 | 10500 |
| 2025-08-01 | 34.36 | $34.24 | 193 |
| 2025-07-31 | 34.36 | $34.55 | 200 |
| 2025-07-30 | 34.34 | $34.55 | 35100 |
| 2025-07-29 | 34.32 | $34.59 | 1719 |
| 2025-07-28 | 34.29 | $34.63 | 6023 |
| 2025-07-25 | 34.26 | $34.63 | 1702 |
| 2025-07-24 | 34.22 | $34.54 | 1600 |
| 2025-07-23 | 34.18 | $34.52 | 131 |
| 2025-07-22 | 34.14 | $34.38 | 4515 |
| 2025-07-21 | 34.09 | $34.38 | 3214 |
| 2025-07-18 | 34.04 | $34.31 | 1700 |
| 2025-07-17 | 33.99 | $34.34 | 1400 |
| 2025-07-16 | 33.94 | $34.24 | 4028 |
| 2025-07-15 | 33.90 | $34.20 | 2719 |
| 2025-07-14 | 33.85 | $34.24 | 300 |
| 2025-07-11 | 33.81 | $34.23 | 2300 |
| 2025-07-10 | 33.77 | $34.27 | 5623 |
| 2025-07-09 | 33.72 | $34.22 | 800 |
| 2025-07-08 | 33.68 | $34.10 | 800 |
| 2025-07-07 | 33.64 | $34.08 | 1200 |
| 2025-07-03 | 33.60 | $34.23 | 8500 |
| 2025-07-02 | 33.55 | $34.11 | 2302 |
| 2025-07-01 | 33.50 | $34.07 | 2302 |
| 2025-06-30 | 33.46 | $34.05 | 2227 |
| 2025-06-27 | 33.41 | $33.96 | 7000 |
| 2025-06-26 | 33.36 | $33.90 | 9230 |
| 2025-06-25 | 33.31 | $33.71 | 105 |
| 2025-06-24 | 33.27 | $33.72 | 3203 |
| 2025-06-23 | 33.21 | $33.46 | 3400 |
| 2025-06-20 | 33.17 | $33.26 | 3200 |
| 2025-06-18 | 33.14 | $33.33 | 8000 |
| 2025-06-17 | 33.13 | $33.34 | 13500 |
| 2025-06-16 | 33.13 | $33.46 | 2600 |
| 2025-06-13 | 33.11 | $33.22 | 6306 |
| 2025-06-12 | 33.10 | $33.46 | 4315 |
| 2025-06-11 | 33.08 | $33.38 | 5744 |
| 2025-06-10 | 33.05 | $33.43 | 11100 |
| 2025-06-09 | 33.01 | $33.36 | 1900 |
| 2025-06-06 | 32.93 | $33.35 | 6624 |
| 2025-06-05 | 32.84 | $33.13 | 14700 |
| 2025-06-04 | 32.77 | $33.26 | 77818 |
| 2025-06-03 | 32.68 | $33.23 | 15800 |
| 2025-06-02 | 32.60 | $33.11 | 30725 |
| 2025-05-30 | 32.54 | $33.05 | 20000 |
| 2025-05-29 | 32.46 | $33.00 | 2100 |
| 2025-05-28 | 32.38 | $32.88 | 1926 |
| 2025-05-27 | 32.30 | $33.03 | 2500 |
| 2025-05-23 | 32.21 | $32.41 | 37200 |
| 2025-05-22 | 32.14 | $32.64 | 9500 |
| 2025-05-21 | 32.06 | $32.68 | 2204 |
| 2025-05-20 | 31.96 | $33.16 | 1700 |
| 2025-05-19 | 31.81 | $33.27 | 700 |
| 2025-05-16 | 31.63 | $33.23 | 140 |
| 2025-05-15 | 31.48 | $33.02 | 319 |
| 2025-05-14 | 31.34 | $32.90 | 319 |
| 2025-05-13 | 31.23 | $32.87 | 339 |
| 2025-05-12 | 31.11 | $32.59 | 339 |
| 2025-05-09 | 31.01 | $31.69 | 1900 |
| 2025-05-08 | 30.94 | $31.72 | 604 |
| 2025-05-07 | 30.89 | $31.56 | 400 |
| 2025-05-06 | 30.76 | $31.50 | 600 |
| 2025-05-05 | 30.66 | $31.68 | 7535 |
| 2025-05-02 | 30.54 | $31.86 | 236 |
| 2025-05-01 | 30.48 | $31.50 | 800 |
| 2025-04-30 | 30.50 | $31.35 | 208 |
| 2025-04-29 | 30.51 | $31.29 | 3011 |
| 2025-04-28 | 30.53 | $31.18 | 200 |
| 2025-04-25 | 30.54 | $31.14 | 400 |
| 2025-04-24 | 30.58 | $31.00 | 6332 |
| 2025-04-23 | 30.63 | $30.59 | 240 |
| 2025-04-22 | 30.71 | $30.22 | 1508 |
| 2025-04-21 | 30.82 | $29.77 | 2047 |
| 2025-04-17 | 30.92 | $30.18 | 3100 |
| 2025-04-16 | 31.00 | $30.16 | 2623 |
| 2025-04-15 | 31.08 | $30.65 | 926 |
| 2025-04-14 | 31.13 | $30.66 | 1741 |
| 2025-04-11 | 31.19 | $30.56 | 642 |
| 2025-04-10 | 31.24 | $30.15 | 2200 |
| 2025-04-09 | 31.29 | $30.84 | 9300 |
| 2025-04-08 | 31.33 | $28.98 | 13303 |
| 2025-04-07 | 31.45 | $29.39 | 70318 |
| 2025-04-04 | 31.56 | $29.40 | 43426 |
| 2025-04-03 | 31.70 | $30.67 | 700 |
| 2025-04-02 | 31.77 | $31.82 | 1649 |
| 2025-04-01 | 31.80 | $31.64 | 101 |
| 2025-03-31 | 31.83 | $31.57 | 300 |
| 2025-03-28 | 31.87 | $31.44 | 500 |
| 2025-03-27 | 31.93 | $31.93 | 3500 |
| 2025-03-26 | 31.96 | $32.01 | 123 |
| 2025-03-25 | 32.00 | $32.25 | — |
| 2025-03-24 | 32.03 | $32.25 | 1500 |
| 2025-03-21 | 32.06 | $31.79 | 800 |
| 2025-03-20 | 32.12 | $31.77 | 817 |
| 2025-03-19 | 32.19 | $31.84 | 146 |
| 2025-03-18 | 32.26 | $31.57 | 100 |
| 2025-03-17 | 32.34 | $31.85 | 100 |
| 2025-03-14 | 32.40 | $31.68 | 100 |
| 2025-03-13 | 32.47 | $31.17 | 102 |
| 2025-03-12 | 32.57 | $31.53 | 100 |
| 2025-03-11 | 32.64 | $31.43 | 105 |
| 2025-03-10 | 32.72 | $31.56 | 100 |
| 2025-03-07 | 32.79 | $32.20 | 3106 |
| 2025-03-06 | 32.83 | $32.05 | 838 |
| 2025-03-05 | 32.87 | $32.45 | 800 |
| 2025-03-04 | 32.90 | $32.20 | 620 |
| 2025-03-03 | 32.92 | $32.37 | 2449 |
| 2025-02-28 | 32.95 | $32.77 | 427 |
| 2025-02-27 | 32.96 | $32.49 | 707 |
| 2025-02-26 | 32.98 | $32.80 | 300 |
| 2025-02-25 | 32.99 | $32.76 | 1806 |
| 2025-02-24 | 32.99 | $32.86 | 5100 |
| 2025-02-21 | 32.99 | $32.95 | 3502 |
| 2025-02-20 | 33.00 | $33.21 | 5042 |
| 2025-02-19 | 32.98 | $33.23 | 3500 |
| 2025-02-18 | 32.97 | $33.17 | 232 |
| 2025-02-14 | 32.94 | $33.16 | 200 |
| 2025-02-13 | 32.91 | $33.13 | 113 |
| 2025-02-12 | 32.89 | $32.99 | 500 |
| 2025-02-11 | 32.85 | $33.02 | 4222 |
| 2025-02-10 | 32.81 | $33.00 | 6000 |
| 2025-02-07 | 32.77 | $32.90 | 454 |
| 2025-02-06 | 32.74 | $33.03 | 100 |
| 2025-02-05 | 32.71 | $32.95 | 2929 |
| 2025-02-04 | 32.70 | $32.91 | 2009 |
| 2025-02-03 | 32.68 | $32.79 | 6648 |
| 2025-01-31 | 32.65 | $32.89 | 300 |
| 2025-01-30 | 32.62 | $32.97 | 636 |
| 2025-01-29 | 32.59 | $32.88 | 10700 |
| 2025-01-28 | 32.58 | $32.95 | 4100 |
| 2025-01-27 | 32.57 | $32.73 | 2800 |
| 2025-01-24 | 32.56 | $33.01 | 100 |
| 2025-01-23 | 32.54 | $33.01 | 2621 |
| 2025-01-22 | 32.50 | $32.95 | 1208 |
| 2025-01-21 | 32.46 | $32.86 | 1900 |
| 2025-01-17 | 32.43 | $32.70 | 4725 |
| 2025-01-16 | 32.43 | $32.59 | 2620 |
| 2025-01-15 | 32.44 | $32.61 | 3400 |
| 2025-01-14 | 32.44 | $32.21 | 3009 |
| 2025-01-13 | 32.46 | $32.23 | 6800 |
| 2025-01-10 | 32.48 | $32.18 | 6630 |
| 2025-01-08 | 32.51 | $32.43 | 2400 |
| 2025-01-07 | 32.52 | $32.41 | 3600 |
| 2025-01-06 | 32.53 | $32.59 | 4203 |
| 2025-01-03 | 32.54 | $32.52 | 725 |
| 2025-01-02 | 32.54 | $32.29 | 1500 |
| 2024-12-31 | 32.56 | $32.32 | 3000 |
| 2024-12-30 | 32.58 | $32.42 | 928 |
| 2024-12-27 | 32.59 | $32.54 | 100 |
| 2024-12-26 | 32.58 | $32.70 | 100 |
| 2024-12-24 | 32.58 | $32.68 | 100 |
| 2024-12-23 | 32.56 | $32.50 | 1100 |
| 2024-12-20 | 32.56 | $32.36 | 1240 |
| 2024-12-19 | 32.55 | $32.15 | 300 |
| 2024-12-18 | 32.56 | $32.21 | 100 |
| 2024-12-17 | 32.56 | $32.66 | 100 |
| 2024-12-16 | 32.54 | $32.70 | 700 |
| 2024-12-13 | 32.51 | $32.66 | 300 |
| 2024-12-12 | 32.49 | $32.65 | — |
| 2024-12-11 | 32.48 | $32.71 | — |
| 2024-12-10 | 32.46 | $32.60 | 1300 |
| 2024-12-09 | 32.45 | $32.65 | — |
| 2024-12-06 | 32.44 | $32.72 | 100 |
| 2024-12-05 | 32.42 | $32.68 | 226 |
| 2024-12-04 | 32.39 | $32.67 | 5438 |
| 2024-12-03 | 32.35 | $32.63 | 747 |
| 2024-12-02 | 32.30 | $32.63 | 541 |
| 2024-11-29 | 32.25 | $32.60 | 600 |
| 2024-11-27 | 32.20 | $32.50 | 400 |
| 2024-11-26 | 32.17 | $32.54 | 100 |
| 2024-11-25 | 32.14 | $32.44 | 700 |
| 2024-11-22 | 32.11 | $32.38 | 647 |
| 2024-11-21 | 32.09 | $32.31 | 100 |
| 2024-11-20 | 32.07 | $32.21 | 4901 |
| 2024-11-19 | 32.05 | $32.24 | — |
| 2024-11-18 | 32.03 | $32.19 | 2700 |
| 2024-11-15 | 32.02 | $32.13 | 1034 |
| 2024-11-14 | 32.02 | $32.32 | 300 |
| 2024-11-13 | 31.99 | $32.39 | 1300 |
| 2024-11-12 | 31.97 | $32.37 | — |
| 2024-11-11 | 31.94 | $32.39 | 124 |
| 2024-11-08 | 31.92 | $32.38 | 300 |
| 2024-11-07 | 31.89 | $32.33 | 807 |
| 2024-11-06 | 31.86 | $32.21 | 100 |
| 2024-11-05 | 31.83 | $31.81 | 300 |
| 2024-11-04 | 31.83 | $31.59 | 100 |
| 2024-11-01 | 31.82 | $31.63 | 701 |
| 2024-10-31 | 31.82 | $31.58 | 10000 |
| 2024-10-30 | 31.81 | $31.89 | 3600 |
| 2024-10-29 | 31.80 | $31.96 | 100 |
| 2024-10-28 | 31.77 | $31.94 | 1000 |
| 2024-10-25 | 31.76 | $31.87 | — |
| 2024-10-24 | 31.75 | $31.88 | 101 |
| 2024-10-23 | 31.73 | $31.82 | 100 |
| 2024-10-22 | 31.72 | $31.99 | 3926 |
| 2024-10-21 | 31.70 | $31.96 | 100 |
| 2024-10-18 | 31.68 | $31.99 | 800 |
| 2024-10-17 | 31.65 | $31.91 | 100 |
| 2024-10-16 | 31.63 | $31.90 | 427 |
| 2024-10-15 | 31.60 | $31.80 | 2900 |
| 2024-10-14 | 31.57 | $31.93 | 100 |
| 2024-10-11 | 31.54 | $31.80 | 6742 |
| 2024-10-10 | 31.51 | $31.70 | 300 |
| 2024-10-09 | 31.48 | $31.74 | 431 |
| 2024-10-08 | 31.44 | $31.63 | 242 |
| 2024-10-07 | 31.39 | $31.45 | 100 |
| 2024-10-04 | 31.35 | $31.63 | 1129 |
| 2024-10-03 | 31.29 | $31.47 | 4300 |
| 2024-10-02 | 31.26 | $31.53 | 79300 |
| 2024-10-01 | 31.22 | $31.51 | 100 |
| 2024-09-30 | 31.19 | $31.67 | 100 |
| 2024-09-27 | 31.17 | $31.61 | 2010 |
| 2024-09-26 | 31.14 | $31.62 | 229 |
| 2024-09-25 | 31.11 | $31.55 | 100 |
| 2024-09-24 | 31.09 | $31.59 | 1020 |
| 2024-09-23 | 31.07 | $31.55 | 100 |
| 2024-09-20 | 31.05 | $31.49 | 249 |
| 2024-09-19 | 31.02 | $31.51 | 449 |
| 2024-09-18 | 31.00 | $31.20 | 132 |
| 2024-09-17 | 30.99 | $31.24 | 800 |
| 2024-09-16 | 30.98 | $31.24 | 100 |
| 2024-09-13 | 30.97 | $31.22 | 3100 |
| 2024-09-12 | 30.95 | $31.08 | 900 |
| 2024-09-11 | 30.92 | $30.95 | 141 |
| 2024-09-10 | 30.89 | $30.75 | 800 |
| 2024-09-09 | 30.86 | $30.65 | 300 |
| 2024-09-06 | 30.83 | $30.42 | 2600 |
| 2024-09-05 | 30.81 | $30.75 | 400 |
| 2024-09-04 | 30.75 | $30.82 | 436 |
| 2024-09-03 | 30.69 | $30.82 | 283000 |
| 2024-08-30 | 30.62 | $31.25 | 1400 |
| 2024-08-29 | 30.56 | $31.07 | 15400 |
| 2024-08-28 | 30.53 | $31.06 | 3321 |
| 2024-08-27 | 30.51 | $31.15 | 4043 |
| 2024-08-26 | 30.47 | $31.11 | 1700 |
| 2024-08-23 | 30.44 | $31.23 | 1218 |
| 2024-08-22 | 30.40 | $30.93 | 2427 |
| 2024-08-21 | 30.36 | $31.10 | 3000 |
| 2024-08-20 | 30.32 | $31.02 | 1400 |
| 2024-08-19 | 30.31 | $31.05 | 1321 |
| 2024-08-16 | 30.30 | $30.88 | 1032 |
| 2024-08-15 | 30.28 | $30.81 | 1500 |
| 2024-08-14 | 30.27 | $30.56 | 2800 |
| 2024-08-13 | 30.29 | $30.44 | 732 |
| 2024-08-12 | 30.32 | $30.10 | 1700 |
| 2024-08-09 | 30.36 | $30.10 | 1500 |
| 2024-08-08 | 30.40 | $29.97 | 2201 |
| 2024-08-07 | 30.44 | $29.52 | 1142 |
| 2024-08-06 | 30.51 | $29.69 | 3500 |
| 2024-08-05 | 30.57 | $29.38 | 2300 |
| 2024-08-02 | 30.64 | $30.03 | 1700 |
| 2024-08-01 | 30.67 | $30.39 | 625 |
| 2024-07-31 | 30.68 | $30.69 | 445 |
| 2024-07-30 | 30.68 | $30.41 | 4500 |
| 2024-07-29 | 30.68 | $30.48 | 174140 |
| 2024-07-26 | 30.68 | $30.39 | 2600 |
| 2024-07-25 | 30.68 | $30.25 | 847 |
| 2024-07-24 | 30.70 | $30.29 | 10900 |
| 2024-07-23 | 30.70 | $30.73 | 166506 |
| 2024-07-22 | 30.68 | $30.80 | 4069 |
| 2024-07-19 | 30.66 | $30.57 | 1428 |
| 2024-07-18 | 30.65 | $30.69 | 3118 |
| 2024-07-17 | 30.64 | $30.81 | 2597 |
| 2024-07-16 | 30.62 | $31.04 | 2064 |
| 2024-07-15 | 30.58 | $30.94 | 4318 |
| 2024-07-12 | 30.55 | $30.91 | 3169 |
| 2024-07-11 | 30.51 | $30.81 | 1167 |
| 2024-07-10 | 30.47 | $30.94 | 1322 |
| 2024-07-09 | 30.43 | $30.78 | 3720 |
| 2024-07-08 | 30.39 | $30.76 | 375 |
| 2024-07-05 | 30.35 | $30.76 | 3357 |
| 2024-07-03 | 30.31 | $30.64 | 5116 |
| 2024-07-02 | 30.26 | $30.60 | 11582 |
| 2024-07-01 | 30.22 | $30.43 | 13574 |
| 2024-06-28 | 30.19 | $30.46 | 10887 |
| 2024-06-27 | 30.15 | $30.48 | 5523 |
| 2024-06-26 | 30.11 | $30.46 | 12069 |
| 2024-06-25 | 30.07 | $30.39 | 12589 |
| 2024-06-24 | 30.04 | $30.33 | 7359 |
| 2024-06-21 | 30.01 | $30.38 | 10820 |
| 2024-06-20 | 29.97 | $30.38 | 26751 |
| 2024-06-18 | 29.94 | $30.46 | 260646 |
| 2024-06-17 | 29.90 | $30.41 | 88969 |
| 2024-06-14 | 29.86 | $30.24 | 9672 |
| 2024-06-13 | 29.83 | $30.28 | 27778 |
| 2024-06-12 | 29.80 | $30.23 | 55725 |
| 2024-06-11 | 29.77 | $30.06 | 20117 |
| 2024-06-10 | 29.74 | $30.03 | 96820 |
| 2024-06-07 | 29.72 | $29.97 | 7504 |
| 2024-06-06 | 29.70 | $29.97 | 293323 |
| 2024-06-05 | 29.67 | $29.97 | 36154 |
| 2024-06-04 | 29.63 | $29.75 | 49646 |
| 2024-06-03 | 29.61 | $29.74 | 158117 |
| 2024-05-31 | 29.58 | $29.75 | 58336 |
| 2024-05-30 | 29.56 | $29.72 | 15050 |
| 2024-05-29 | 29.53 | $29.70 | 7399 |
| 2024-05-28 | 29.48 | $29.70 | 2826 |
| 2024-05-24 | 29.45 | $29.71 | 392 |
| 2024-05-23 | 29.42 | $29.69 | 225 |
| 2024-05-21 | 29.39 | $29.68 | 652 |
| 2024-05-20 | 29.36 | $29.67 | 5000 |
| 2024-05-17 | 29.34 | $29.67 | 56 |
| 2024-05-16 | 29.32 | $29.65 | 100 |
| 2024-05-15 | 29.30 | $29.64 | 107 |
| 2024-05-14 | 29.28 | $29.63 | 87 |
| 2024-05-13 | 29.26 | $29.62 | 289 |
| 2024-05-10 | 29.24 | $29.61 | 355 |
| 2024-05-09 | 29.23 | $29.59 | 142 |
| 2024-05-06 | 29.21 | $29.53 | 4430 |
| 2024-05-02 | 29.20 | $29.31 | 14 |
| 2024-04-30 | 29.20 | $29.25 | 1056 |
| 2024-04-26 | 29.20 | $29.34 | 759 |
| 2024-04-25 | 29.19 | $29.20 | 5613 |
| 2024-04-23 | 29.19 | $29.24 | 102 |
| 2024-04-22 | 29.18 | $29.07 | 77 |
| 2024-04-19 | 29.18 | $28.89 | 400 |
| 2024-04-18 | 29.19 | $29.01 | 398 |
| 2024-04-16 | 29.20 | $29.09 | 139 |
| 2024-04-15 | 29.20 | $29.07 | 1009 |
| 2024-04-12 | 29.19 | $29.18 | 100 |
| 2024-04-10 | 29.19 | $29.25 | 1425 |
| 2024-04-09 | 29.18 | $29.27 | 890 |
| 2024-04-08 | 29.16 | $29.28 | 200 |
| 2024-04-05 | 29.15 | $29.25 | 100 |
| 2024-04-04 | 29.14 | $29.19 | 2595 |
| 2024-04-03 | 29.12 | $29.26 | 1605 |
| 2024-04-02 | 29.11 | $29.26 | 4 |
| 2024-04-01 | 29.09 | $29.30 | 265 |
| 2024-03-28 | 29.07 | $29.29 | 1915 |
| 2024-03-22 | 29.05 | $29.27 | 68 |
| 2024-03-21 | 29.02 | $29.25 | 1000 |
| 2024-03-20 | 28.99 | $29.22 | 705 |
| 2024-03-19 | 28.97 | $29.15 | 10661 |
| 2024-03-18 | 28.95 | $29.11 | 147 |
| 2024-03-15 | 28.93 | $29.04 | 512 |
| 2024-03-14 | 28.90 | $29.08 | 100 |
| 2024-03-13 | 28.89 | $29.12 | 114 |
| 2024-03-12 | 28.87 | $29.12 | 39 |
| 2024-03-11 | 28.84 | $29.00 | 650 |
| 2024-03-08 | 28.82 | $29.02 | 108 |
| 2024-03-07 | 28.80 | $29.06 | 258 |
| 2024-03-06 | 28.77 | $28.99 | 1034 |
| 2024-03-05 | 28.75 | $28.93 | 769 |
| 2024-03-01 | 28.73 | $29.04 | 663 |
| 2024-02-29 | 28.69 | $28.98 | 7934 |
| 2024-02-27 | 28.66 | $28.93 | 153 |
| 2024-02-26 | 28.64 | $28.94 | 841 |
| 2024-02-23 | 28.61 | $28.93 | 556 |
| 2024-02-22 | 28.58 | $28.90 | 2 |
| 2024-02-21 | 28.55 | $28.68 | — |
| 2024-02-20 | 28.54 | $28.65 | 3648 |
| 2024-02-16 | 28.52 | $28.72 | 284 |
| 2024-02-15 | 28.49 | $28.75 | 6513 |
| 2024-02-14 | 28.45 | $28.69 | 1886 |
| 2024-02-13 | 28.41 | $28.53 | 3311 |
| 2024-02-12 | 28.38 | $28.72 | 1.0M |
| 2024-02-09 | 28.34 | $28.72 | 17340 |
| 2024-02-08 | 28.30 | $28.64 | 7367 |
| 2024-02-07 | 28.27 | $28.63 | 3649 |
| 2024-02-06 | 28.23 | $28.56 | 2038 |
| 2024-02-05 | 28.19 | $28.54 | 8522 |
| 2024-02-02 | 28.15 | $28.57 | 3628 |
| 2024-02-01 | 28.10 | $28.40 | 3493 |
| 2024-01-31 | 28.06 | $28.24 | 7666 |
| 2024-01-30 | 28.03 | $28.49 | 11379 |
| 2024-01-29 | 28.00 | $28.45 | 17950 |
| 2024-01-26 | 27.97 | $28.40 | 4763 |
| 2024-01-25 | 27.95 | $28.39 | 15807 |
| 2024-01-24 | 27.92 | $28.31 | 4979 |
| 2024-01-23 | 27.89 | $28.34 | 7856 |
| 2024-01-22 | 27.86 | $28.24 | 8870 |
| 2024-01-19 | 27.83 | $28.19 | 3631 |
| 2024-01-18 | 27.81 | $27.98 | 5082 |
| 2024-01-17 | 27.80 | $27.81 | 4496 |
| 2024-01-16 | 27.79 | $27.90 | 6612 |
| 2024-01-12 | 27.78 | $27.98 | 12779 |
| 2024-01-11 | 27.76 | $27.95 | 6986 |
| 2024-01-10 | 27.73 | $27.95 | 11181 |
| 2024-01-09 | 27.69 | $27.85 | 8009 |
| 2024-01-08 | 27.66 | $27.86 | 2726 |
| 2024-01-05 | 27.62 | $27.63 | 12185 |
| 2024-01-04 | 27.58 | $27.58 | 7096 |
| 2024-01-03 | 27.56 | $27.58 | 14249 |
| 2024-01-02 | 27.53 | $27.79 | 15546 |
| 2023-12-29 | 27.50 | $27.86 | 10253 |
| 2023-12-28 | 27.45 | $27.88 | 10869 |
| 2023-12-27 | 27.40 | $27.91 | 6451 |
| 2023-12-26 | 27.36 | $27.83 | 2377 |
| 2023-12-22 | 27.31 | $27.76 | 8849 |
| 2023-12-21 | 27.27 | $27.71 | 14694 |
| 2023-12-20 | 27.23 | $27.57 | 10755 |
| 2023-12-19 | 27.19 | $27.80 | 22316 |
| 2023-12-18 | 27.15 | $27.75 | 11394 |
| 2023-12-15 | 27.10 | $27.67 | 26540 |
| 2023-12-14 | 27.05 | $27.63 | 6960 |
| 2023-12-13 | 27.00 | $27.58 | 10537 |
| 2023-12-12 | 26.96 | $27.34 | 5686 |
| 2023-12-11 | 26.90 | $27.25 | 5730 |
| 2023-12-08 | 26.86 | $27.18 | 7044 |
| 2023-12-07 | 26.80 | $27.09 | 6560 |
| 2023-12-06 | 26.75 | $26.93 | 8017 |
| 2023-12-05 | 26.71 | $27.00 | 3657 |
| 2023-12-04 | 26.66 | $27.05 | 5600 |
| 2023-12-01 | 26.61 | $27.11 | 4215 |
| 2023-11-30 | 26.55 | $27.00 | 5707 |
| 2023-11-29 | 26.47 | $26.92 | 2784 |
| 2023-11-28 | 26.39 | $26.93 | 4958 |
| 2023-11-27 | 26.31 | $26.92 | 5707 |
| 2023-11-24 | 26.21 | $26.94 | 1302 |
| 2023-11-22 | 26.11 | $26.93 | 5224 |
| 2023-11-21 | 26.03 | $26.86 | 6954 |
| 2023-11-20 | 25.96 | $26.89 | 3879 |
| 2023-11-17 | 25.89 | $26.74 | 3886 |
| 2023-11-16 | 25.82 | $26.73 | 6193 |
| 2023-11-15 | 25.77 | $26.68 | 9313 |
| 2023-11-14 | 25.73 | $26.65 | 7898 |
| 2023-11-13 | 25.70 | $26.29 | 5012 |
| 2023-11-10 | 25.69 | $26.30 | 6356 |
| 2023-11-09 | 25.67 | $25.98 | 10784 |
| 2023-11-08 | 25.67 | $26.15 | 10304 |
| 2023-11-07 | 25.66 | $26.12 | 4913 |
| 2023-11-06 | 25.65 | $26.06 | 9886 |
| 2023-11-03 | 25.65 | $26.04 | 7946 |
| 2023-11-02 | 25.63 | $25.84 | 9654 |
| 2023-11-01 | 25.62 | $25.50 | 5419 |
| 2023-10-31 | 25.62 | $25.30 | 5100 |
| 2023-10-30 | 25.62 | $25.19 | 7113 |
| 2023-10-27 | 25.65 | $24.94 | 2375 |
| 2023-10-26 | 25.68 | $25.06 | 16965 |
| 2023-10-25 | 25.72 | $25.29 | 6502 |
| 2023-10-24 | 25.74 | $25.54 | 2958 |
| 2023-10-23 | 25.74 | $25.39 | 3629 |
| 2023-10-20 | 25.76 | $25.43 | 6035 |
| 2023-10-19 | 25.78 | $25.66 | 7253 |
| 2023-10-18 | 25.79 | $25.83 | 11297 |
| 2023-10-17 | 25.81 | $26.05 | 10004 |
| 2023-10-16 | 25.82 | $26.11 | 9143 |
| 2023-10-13 | 25.83 | $25.86 | 7325 |
| 2023-10-12 | 25.85 | $25.96 | 2310 |
| 2023-10-11 | 25.88 | $26.06 | 2869 |
| 2023-10-10 | 25.90 | $25.99 | 781 |
| 2023-10-09 | 25.91 | $25.87 | 3382 |
| 2023-10-06 | 25.94 | $25.75 | 5342 |
| 2023-10-05 | 25.97 | $25.54 | 9980 |
| 2023-10-04 | 26.01 | $25.58 | 14483 |
| 2023-10-03 | 26.05 | $25.40 | 4930 |
| 2023-10-02 | 26.10 | $25.67 | 7307 |
| 2023-09-29 | 26.15 | $25.67 | 7789 |
| 2023-09-28 | 26.19 | $25.72 | 6102 |
| 2023-09-27 | 26.23 | $25.64 | 5032 |
| 2023-09-26 | 26.27 | $25.62 | 9068 |
| 2023-09-25 | 26.30 | $25.85 | 15581 |
| 2023-09-22 | 26.31 | $25.79 | 1277 |
| 2023-09-21 | 26.32 | $25.83 | 6259 |
| 2023-09-20 | 26.34 | $26.15 | 6738 |
| 2023-09-19 | 26.33 | $26.30 | 10583 |
| 2023-09-18 | 26.32 | $26.33 | 11813 |
| 2023-09-15 | 26.30 | $26.32 | 5570 |
| 2023-09-14 | 26.28 | $26.53 | 2513 |
| 2023-09-13 | 26.25 | $26.38 | 7590 |
| 2023-09-12 | 26.24 | $26.36 | 7379 |
| 2023-09-11 | 26.24 | $26.44 | 321 |
| 2023-09-08 | 26.24 | $26.32 | 2548 |
| 2023-09-07 | 26.23 | $26.30 | 2600 |
| 2023-09-06 | 26.23 | $26.37 | 4420 |
| 2023-09-05 | 26.24 | $26.48 | 213 |
| 2023-09-01 | 26.24 | $26.54 | 2590 |
| 2023-08-31 | 26.23 | $26.51 | 2443 |
| 2023-08-30 | 26.22 | $26.52 | 471 |
| 2023-08-29 | 26.22 | $26.44 | 1184 |
| 2023-08-28 | 26.23 | $26.19 | 1651 |
| 2023-08-25 | 26.26 | $26.08 | 4718 |
| 2023-08-24 | 26.29 | $25.97 | 973 |
| 2023-08-23 | 26.32 | $26.19 | 3645 |
| 2023-08-22 | 26.34 | $26.00 | 1316 |
| 2023-08-21 | 26.37 | $26.05 | 6013 |
| 2023-08-18 | 26.40 | $25.92 | 574 |
| 2023-08-17 | 26.43 | $25.94 | 4215 |
| 2023-08-16 | 26.46 | $26.07 | 2006 |
| 2023-08-15 | 26.49 | $26.19 | 4917 |
| 2023-08-14 | 26.51 | $26.36 | 3509 |
| 2023-08-11 | 26.51 | $26.29 | 4378 |
| 2023-08-10 | 26.52 | $26.29 | 1669 |
| 2023-08-09 | 26.53 | $26.30 | 1769 |
| 2023-08-08 | 26.53 | $26.42 | 4083 |
| 2023-08-07 | 26.51 | $26.48 | 2928 |
| 2023-08-04 | 26.49 | $26.35 | 7352 |
| 2023-08-03 | 26.48 | $26.42 | 2252 |
| 2023-08-02 | 26.46 | $26.44 | 13465 |
| 2023-08-01 | 26.44 | $26.73 | 13417 |
| 2023-07-31 | 26.42 | $26.68 | 4462 |
| 2023-07-28 | 26.39 | $26.74 | 4938 |
| 2023-07-27 | 26.35 | $26.56 | 2638 |
| 2023-07-26 | 26.32 | $26.62 | 2927 |
| 2023-07-25 | 26.29 | $26.64 | 2283 |
| 2023-07-24 | 26.24 | $26.58 | 6140 |
| 2023-07-21 | 26.20 | $26.54 | 538 |
| 2023-07-20 | 26.17 | $26.50 | 4941 |
| 2023-07-19 | 26.13 | $26.61 | 2938 |
| 2023-07-18 | 26.10 | $26.60 | 8830 |
| 2023-07-17 | 26.07 | $26.50 | 2655 |
| 2023-07-14 | 26.04 | $26.41 | 6779 |
| 2023-07-13 | 26.01 | $26.43 | 2527 |
| 2023-07-12 | 25.98 | $26.33 | 1563 |
| 2023-07-11 | 25.95 | $26.15 | 2630 |
| 2023-07-10 | 25.92 | $26.04 | 5173 |
| 2023-07-07 | 25.89 | $26.01 | 3799 |
| 2023-07-06 | 25.86 | $26.02 | 2208 |
| 2023-07-05 | 25.84 | $26.17 | 5924 |
| 2023-07-03 | 25.80 | $26.20 | 19119 |
| 2023-06-30 | 25.76 | $26.20 | 6611 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.77
2026-07-21
Close Price
$37.86
Vol: 7008
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.53
Average
31.93
Maximum
37.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.77 | $37.86 | 7008 |
| 2026-07-20 | 37.76 | $37.58 | 14500 |
| 2026-07-17 | 37.78 | $37.70 | 3600 |
| 2026-07-16 | 37.79 | $37.92 | 12008 |
| 2026-07-15 | 37.78 | $38.03 | 5400 |
| 2026-07-14 | 37.75 | $37.94 | 9600 |
| 2026-07-13 | 37.73 | $37.87 | 2643 |
| 2026-07-10 | 37.72 | $38.10 | 21606 |
| 2026-07-09 | 37.68 | $37.92 | 6200 |
| 2026-07-08 | 37.65 | $37.75 | 9413 |
| 2026-07-07 | 37.64 | $37.79 | 8700 |
| 2026-07-06 | 37.62 | $37.94 | 2500 |
| 2026-07-02 | 37.59 | $37.72 | 18447 |
| 2026-07-01 | 37.58 | $37.77 | 35827 |
| 2026-06-30 | 37.56 | $37.79 | 27136 |
| 2026-06-29 | 37.53 | $37.56 | 10000 |
| 2026-06-26 | 37.53 | $37.11 | 17341 |
| 2026-06-25 | 37.57 | $37.30 | 18500 |
| 2026-06-24 | 37.60 | $37.29 | 12920 |
| 2026-06-23 | 37.63 | $37.37 | 13312 |
| 2026-06-22 | 37.66 | $37.68 | 17334 |
| 2026-06-18 | 37.66 | $37.76 | 7520 |
| 2026-06-17 | 37.65 | $37.51 | 23500 |
| 2026-06-16 | 37.66 | $37.87 | 18440 |
| 2026-06-15 | 37.64 | $37.90 | 64100 |
| 2026-06-12 | 37.61 | $37.51 | 18600 |
| 2026-06-11 | 37.62 | $37.38 | 14700 |
| 2026-06-10 | 37.65 | $36.99 | 20134 |
| 2026-06-09 | 37.72 | $37.30 | 277745 |
| 2026-06-08 | 37.76 | $37.41 | 7400 |
| 2026-06-05 | 37.80 | $37.38 | 17100 |
| 2026-06-04 | 37.84 | $37.99 | 20218 |
| 2026-06-03 | 37.83 | $37.88 | 1.9M |
| 2026-06-02 | 37.82 | $38.03 | 48405 |
| 2026-06-01 | 37.80 | $38.02 | 115638 |
| 2026-05-29 | 37.78 | $37.91 | 53300 |
| 2026-05-28 | 37.77 | $37.90 | 9500 |
| 2026-05-27 | 37.75 | $37.88 | 3822 |
| 2026-05-26 | 37.74 | $37.92 | 17200 |
| 2026-05-22 | 37.72 | $37.90 | 500 |
| 2026-05-21 | 37.70 | $37.88 | 19900 |
| 2026-05-20 | 37.68 | $37.88 | 1300 |
| 2026-05-19 | 37.66 | $37.86 | 19140 |
| 2026-05-18 | 37.64 | $37.87 | 110 |
| 2026-05-15 | 37.61 | $37.87 | 134 |
| 2026-05-14 | 37.59 | $37.86 | 700 |
| 2026-05-13 | 37.56 | $37.85 | 400 |
| 2026-05-12 | 37.53 | $37.83 | 1800 |
| 2026-05-11 | 37.49 | $37.83 | 2435 |
| 2026-05-08 | 37.46 | $37.82 | 100 |
| 2026-05-07 | 37.42 | $37.78 | 117 |
| 2026-05-06 | 37.38 | $37.78 | 100 |
| 2026-05-05 | 37.34 | $37.74 | 609 |
| 2026-05-04 | 37.30 | $37.67 | 45300 |
| 2026-05-01 | 37.26 | $37.71 | 3147 |
| 2026-04-30 | 37.21 | $37.67 | 1200 |
| 2026-04-29 | 37.17 | $37.57 | 100 |
| 2026-04-28 | 37.12 | $37.57 | 726 |
| 2026-04-27 | 37.08 | $37.58 | 726 |
| 2026-04-24 | 37.02 | $37.53 | 124 |
| 2026-04-23 | 36.97 | $37.47 | 1326 |
| 2026-04-22 | 36.92 | $37.51 | 1326 |
| 2026-04-21 | 36.86 | $37.40 | 1100 |
| 2026-04-20 | 36.80 | $37.48 | 3400 |
| 2026-04-17 | 36.73 | $37.48 | 1700 |
| 2026-04-16 | 36.65 | $37.36 | 824 |
| 2026-04-15 | 36.57 | $37.33 | 104 |
| 2026-04-14 | 36.49 | $37.25 | 145 |
| 2026-04-13 | 36.41 | $37.14 | 145 |
| 2026-04-10 | 36.34 | $36.97 | 145 |
| 2026-04-09 | 36.27 | $36.97 | 145 |
| 2026-04-08 | 36.20 | $36.81 | 125 |
| 2026-04-07 | 36.13 | $36.29 | 600 |
| 2026-04-06 | 36.11 | $36.31 | 881 |
| 2026-04-02 | 36.09 | $36.20 | 881 |
| 2026-04-01 | 36.08 | $36.18 | 881 |
| 2026-03-31 | 36.07 | $35.94 | 900 |
| 2026-03-30 | 36.09 | $35.32 | 200 |
| 2026-03-27 | 36.17 | $35.36 | 251 |
| 2026-03-26 | 36.25 | $35.77 | 300 |
| 2026-03-25 | 36.30 | $36.16 | 708 |
| 2026-03-24 | 36.32 | $36.03 | 708 |
| 2026-03-23 | 36.35 | $36.13 | 3900 |
| 2026-03-20 | 36.37 | $35.79 | 1067 |
| 2026-03-19 | 36.43 | $36.16 | 1500 |
| 2026-03-18 | 36.46 | $36.21 | 100 |
| 2026-03-17 | 36.48 | $36.46 | 5601 |
| 2026-03-16 | 36.49 | $36.37 | 5601 |
| 2026-03-13 | 36.50 | $36.11 | 788 |
| 2026-03-12 | 36.54 | $36.23 | 800 |
| 2026-03-11 | 36.57 | $36.47 | 1737 |
| 2026-03-10 | 36.58 | $36.49 | 1737 |
| 2026-03-09 | 36.59 | $36.52 | 300 |
| 2026-03-06 | 36.60 | $36.32 | 1908 |
| 2026-03-05 | 36.63 | $36.59 | 1908 |
| 2026-03-04 | 36.64 | $36.70 | 1908 |
| 2026-03-03 | 36.63 | $36.53 | 3503 |
| 2026-03-02 | 36.64 | $36.69 | 500 |
| 2026-02-27 | 36.63 | $36.69 | 414 |
| 2026-02-26 | 36.63 | $36.76 | 102 |
| 2026-02-25 | 36.61 | $36.82 | 100 |
| 2026-02-24 | 36.59 | $36.68 | 100 |
| 2026-02-23 | 36.58 | $36.54 | 376 |
| 2026-02-20 | 36.59 | $36.69 | 376 |
| 2026-02-19 | 36.58 | $36.58 | 400 |
| 2026-02-18 | 36.58 | $36.63 | 100 |
| 2026-02-17 | 36.57 | $36.55 | 100 |
| 2026-02-13 | 36.57 | $36.49 | 910 |
| 2026-02-12 | 36.58 | $36.49 | 400 |
| 2026-02-11 | 36.59 | $36.71 | 100 |
| 2026-02-10 | 36.58 | $36.71 | 300 |
| 2026-02-09 | 36.57 | $36.74 | 2136 |
| 2026-02-06 | 36.55 | $36.68 | 2136 |
| 2026-02-05 | 36.54 | $36.35 | 200 |
| 2026-02-04 | 36.55 | $36.56 | 308 |
| 2026-02-03 | 36.55 | $36.59 | 100 |
| 2026-02-02 | 36.55 | $36.72 | 1500 |
| 2026-01-30 | 36.53 | $36.62 | 448 |
| 2026-01-29 | 36.52 | $36.65 | 100 |
| 2026-01-28 | 36.51 | $36.68 | — |
| 2026-01-27 | 36.49 | $36.68 | 118 |
| 2026-01-26 | 36.47 | $36.64 | 100 |
| 2026-01-23 | 36.45 | $36.59 | 100 |
| 2026-01-22 | 36.44 | $36.58 | 324 |
| 2026-01-21 | 36.42 | $36.50 | 533 |
| 2026-01-20 | 36.42 | $36.29 | 311 |
| 2026-01-16 | 36.43 | $36.59 | 205 |
| 2026-01-15 | 36.41 | $36.57 | 300 |
| 2026-01-14 | 36.40 | $36.52 | 126 |
| 2026-01-13 | 36.38 | $36.57 | 608 |
| 2026-01-12 | 36.36 | $36.61 | 1214 |
| 2026-01-09 | 36.34 | $36.58 | 146 |
| 2026-01-08 | 36.31 | $36.50 | — |
| 2026-01-07 | 36.29 | $36.50 | 2649 |
| 2026-01-06 | 36.27 | $36.53 | — |
| 2026-01-05 | 36.24 | $36.43 | 101 |
| 2026-01-02 | 36.23 | $36.37 | 3400 |
| 2025-12-31 | 36.21 | $36.34 | 300 |
| 2025-12-30 | 36.20 | $36.42 | 2800 |
| 2025-12-29 | 36.17 | $36.42 | 3300 |
| 2025-12-26 | 36.15 | $36.44 | 13300 |
| 2025-12-24 | 36.12 | $36.42 | 100 |
| 2025-12-23 | 36.08 | $36.39 | 46900 |
| 2025-12-22 | 36.05 | $36.35 | 1022 |
| 2025-12-19 | 36.02 | $36.23 | 843 |
| 2025-12-18 | 36.00 | $36.10 | 843 |
| 2025-12-17 | 35.99 | $35.97 | 2021 |
| 2025-12-16 | 35.99 | $36.13 | 1026 |
| 2025-12-15 | 35.98 | $36.14 | 900 |
| 2025-12-12 | 35.96 | $36.13 | 327 |
| 2025-12-11 | 35.94 | $36.22 | 938 |
| 2025-12-10 | 35.91 | $36.19 | 100 |
| 2025-12-09 | 35.88 | $36.09 | 100 |
| 2025-12-08 | 35.86 | $36.08 | 300 |
| 2025-12-05 | 35.84 | $36.12 | 200 |
| 2025-12-04 | 35.81 | $36.09 | 104 |
| 2025-12-03 | 35.78 | $36.06 | 106 |
| 2025-12-02 | 35.75 | $36.02 | 590 |
| 2025-12-01 | 35.72 | $35.97 | 600 |
| 2025-11-28 | 35.69 | $36.01 | 500 |
| 2025-11-26 | 35.66 | $35.93 | 215 |
| 2025-11-25 | 35.63 | $35.84 | 1483 |
| 2025-11-24 | 35.61 | $35.70 | 1500 |
| 2025-11-21 | 35.60 | $35.39 | 400 |
| 2025-11-20 | 35.62 | $35.22 | 1135 |
| 2025-11-19 | 35.66 | $35.48 | 1100 |
| 2025-11-18 | 35.68 | $35.43 | 901 |
| 2025-11-17 | 35.70 | $35.56 | 901 |
| 2025-11-14 | 35.72 | $35.67 | 3600 |
| 2025-11-13 | 35.72 | $35.64 | 4096 |
| 2025-11-12 | 35.73 | $35.90 | 4100 |
| 2025-11-11 | 35.71 | $35.84 | 314 |
| 2025-11-10 | 35.70 | $35.88 | 15600 |
| 2025-11-07 | 35.68 | $35.64 | 6293 |
| 2025-11-06 | 35.69 | $35.61 | 6300 |
| 2025-11-05 | 35.70 | $35.77 | 738 |
| 2025-11-04 | 35.69 | $35.69 | 702 |
| 2025-11-03 | 35.69 | $35.80 | 2392 |
| 2025-10-31 | 35.68 | $35.83 | 2400 |
| 2025-10-30 | 35.66 | $35.80 | 263 |
| 2025-10-29 | 35.64 | $35.90 | 300 |
| 2025-10-28 | 35.62 | $35.94 | 2016 |
| 2025-10-27 | 35.58 | $35.94 | 630 |
| 2025-10-24 | 35.55 | $35.81 | 677 |
| 2025-10-23 | 35.52 | $35.70 | 700 |
| 2025-10-22 | 35.50 | $35.63 | 920 |
| 2025-10-21 | 35.48 | $35.70 | 920 |
| 2025-10-20 | 35.46 | $35.69 | 6700 |
| 2025-10-17 | 35.44 | $35.50 | 1200 |
| 2025-10-16 | 35.43 | $35.33 | 1900 |
| 2025-10-15 | 35.44 | $35.46 | 300 |
| 2025-10-14 | 35.44 | $35.41 | 606 |
| 2025-10-13 | 35.44 | $35.48 | 4984 |
| 2025-10-10 | 35.44 | $35.20 | 5000 |
| 2025-10-09 | 35.47 | $35.61 | 942 |
| 2025-10-08 | 35.45 | $35.65 | 738 |
| 2025-10-07 | 35.43 | $35.59 | 1012 |
| 2025-10-06 | 35.41 | $35.63 | 1012 |
| 2025-10-03 | 35.39 | $35.60 | 500 |
| 2025-10-02 | 35.37 | $35.59 | 2044 |
| 2025-10-01 | 35.34 | $35.60 | 2044 |
| 2025-09-30 | 35.32 | $35.56 | 500 |
| 2025-09-29 | 35.29 | $35.48 | 27700 |
| 2025-09-26 | 35.27 | $35.44 | 937 |
| 2025-09-25 | 35.25 | $35.33 | 7603 |
| 2025-09-24 | 35.24 | $35.41 | 7603 |
| 2025-09-23 | 35.23 | $35.43 | 2213 |
| 2025-09-22 | 35.21 | $35.51 | 600 |
| 2025-09-19 | 35.17 | $35.47 | 777 |
| 2025-09-18 | 35.14 | $35.42 | 800 |
| 2025-09-17 | 35.11 | $35.36 | 4801 |
| 2025-09-16 | 35.09 | $35.38 | 200 |
| 2025-09-15 | 35.06 | $35.38 | 300 |
| 2025-09-12 | 35.02 | $35.33 | 160 |
| 2025-09-11 | 34.99 | $35.34 | 857 |
| 2025-09-10 | 34.95 | $35.21 | 900 |
| 2025-09-09 | 34.93 | $35.15 | 1894 |
| 2025-09-08 | 34.90 | $35.14 | 1900 |
| 2025-09-05 | 34.88 | $35.07 | 1100 |
| 2025-09-04 | 34.86 | $35.11 | 400 |
| 2025-09-03 | 34.83 | $34.96 | 1600 |
| 2025-09-02 | 34.82 | $34.87 | 642 |
| 2025-08-29 | 34.81 | $34.98 | 1200 |
| 2025-08-28 | 34.79 | $35.08 | 1200 |
| 2025-08-27 | 34.76 | $35.03 | 67 |
| 2025-08-26 | 34.74 | $34.96 | 100 |
| 2025-08-25 | 34.71 | $34.94 | 338 |
| 2025-08-22 | 34.69 | $34.98 | 536 |
| 2025-08-21 | 34.66 | $34.69 | 3304 |
| 2025-08-20 | 34.65 | $34.80 | 3304 |
| 2025-08-19 | 34.64 | $34.80 | 400 |
| 2025-08-18 | 34.62 | $34.89 | 2019 |
| 2025-08-15 | 34.59 | $34.89 | 2019 |
| 2025-08-14 | 34.56 | $34.94 | 647 |
| 2025-08-13 | 34.52 | $34.93 | 300 |
| 2025-08-12 | 34.48 | $34.86 | 700 |
| 2025-08-11 | 34.44 | $34.66 | 1126 |
| 2025-08-08 | 34.42 | $34.69 | 1500 |
| 2025-08-07 | 34.39 | $34.54 | 1900 |
| 2025-08-06 | 34.37 | $34.58 | 648 |
| 2025-08-05 | 34.35 | $34.45 | 10474 |
| 2025-08-04 | 34.34 | $34.53 | 10500 |
| 2025-08-01 | 34.32 | $34.24 | 193 |
| 2025-07-31 | 34.33 | $34.55 | 200 |
| 2025-07-30 | 34.31 | $34.55 | 35100 |
| 2025-07-29 | 34.28 | $34.59 | 1719 |
| 2025-07-28 | 34.25 | $34.63 | 6023 |
| 2025-07-25 | 34.21 | $34.63 | 1702 |
| 2025-07-24 | 34.16 | $34.54 | 1600 |
| 2025-07-23 | 34.12 | $34.52 | 131 |
| 2025-07-22 | 34.08 | $34.38 | 4515 |
| 2025-07-21 | 34.05 | $34.38 | 3214 |
| 2025-07-18 | 34.01 | $34.31 | 1700 |
| 2025-07-17 | 33.98 | $34.34 | 1400 |
| 2025-07-16 | 33.95 | $34.24 | 4028 |
| 2025-07-15 | 33.91 | $34.20 | 2719 |
| 2025-07-14 | 33.88 | $34.24 | 300 |
| 2025-07-11 | 33.85 | $34.23 | 2300 |
| 2025-07-10 | 33.81 | $34.27 | 5623 |
| 2025-07-09 | 33.76 | $34.22 | 800 |
| 2025-07-08 | 33.71 | $34.10 | 800 |
| 2025-07-07 | 33.67 | $34.08 | 1200 |
| 2025-07-03 | 33.62 | $34.23 | 8500 |
| 2025-07-02 | 33.56 | $34.11 | 2302 |
| 2025-07-01 | 33.50 | $34.07 | 2302 |
| 2025-06-30 | 33.44 | $34.05 | 2227 |
| 2025-06-27 | 33.38 | $33.96 | 7000 |
| 2025-06-26 | 33.32 | $33.90 | 9230 |
| 2025-06-25 | 33.26 | $33.71 | 105 |
| 2025-06-24 | 33.21 | $33.72 | 3203 |
| 2025-06-23 | 33.15 | $33.46 | 3400 |
| 2025-06-20 | 33.12 | $33.26 | 3200 |
| 2025-06-18 | 33.11 | $33.33 | 8000 |
| 2025-06-17 | 33.08 | $33.34 | 13500 |
| 2025-06-16 | 33.06 | $33.46 | 2600 |
| 2025-06-13 | 33.01 | $33.22 | 6306 |
| 2025-06-12 | 32.99 | $33.46 | 4315 |
| 2025-06-11 | 32.94 | $33.38 | 5744 |
| 2025-06-10 | 32.90 | $33.43 | 11100 |
| 2025-06-09 | 32.84 | $33.36 | 1900 |
| 2025-06-06 | 32.79 | $33.35 | 6624 |
| 2025-06-05 | 32.73 | $33.13 | 14700 |
| 2025-06-04 | 32.69 | $33.26 | 77818 |
| 2025-06-03 | 32.63 | $33.23 | 15800 |
| 2025-06-02 | 32.56 | $33.11 | 30725 |
| 2025-05-30 | 32.50 | $33.05 | 20000 |
| 2025-05-29 | 32.45 | $33.00 | 2100 |
| 2025-05-28 | 32.39 | $32.88 | 1926 |
| 2025-05-27 | 32.34 | $33.03 | 2500 |
| 2025-05-23 | 32.26 | $32.41 | 37200 |
| 2025-05-22 | 32.25 | $32.64 | 9500 |
| 2025-05-21 | 32.21 | $32.68 | 2204 |
| 2025-05-20 | 32.16 | $33.16 | 1700 |
| 2025-05-19 | 32.05 | $33.27 | 700 |
| 2025-05-16 | 31.92 | $33.23 | 140 |
| 2025-05-15 | 31.79 | $33.02 | 319 |
| 2025-05-14 | 31.66 | $32.90 | 319 |
| 2025-05-13 | 31.52 | $32.87 | 339 |
| 2025-05-12 | 31.38 | $32.59 | 339 |
| 2025-05-09 | 31.26 | $31.69 | 1900 |
| 2025-05-08 | 31.21 | $31.72 | 604 |
| 2025-05-07 | 31.16 | $31.56 | 400 |
| 2025-05-06 | 31.11 | $31.50 | 600 |
| 2025-05-05 | 31.07 | $31.68 | 7535 |
| 2025-05-02 | 31.01 | $31.86 | 236 |
| 2025-05-01 | 30.92 | $31.50 | 800 |
| 2025-04-30 | 30.86 | $31.35 | 208 |
| 2025-04-29 | 30.81 | $31.29 | 3011 |
| 2025-04-28 | 30.76 | $31.18 | 200 |
| 2025-04-25 | 30.71 | $31.14 | 400 |
| 2025-04-24 | 30.67 | $31.00 | 6332 |
| 2025-04-23 | 30.63 | $30.59 | 240 |
| 2025-04-22 | 30.64 | $30.22 | 1508 |
| 2025-04-21 | 30.68 | $29.77 | 2047 |
| 2025-04-17 | 30.78 | $30.18 | 3100 |
| 2025-04-16 | 30.84 | $30.16 | 2623 |
| 2025-04-15 | 30.91 | $30.65 | 926 |
| 2025-04-14 | 30.94 | $30.66 | 1741 |
| 2025-04-11 | 30.97 | $30.56 | 642 |
| 2025-04-10 | 31.01 | $30.15 | 2200 |
| 2025-04-09 | 31.10 | $30.84 | 9300 |
| 2025-04-08 | 31.13 | $28.98 | 13303 |
| 2025-04-07 | 31.35 | $29.39 | 70318 |
| 2025-04-04 | 31.56 | $29.40 | 43426 |
| 2025-04-03 | 31.79 | $30.67 | 700 |
| 2025-04-02 | 31.91 | $31.82 | 1649 |
| 2025-04-01 | 31.92 | $31.64 | 101 |
| 2025-03-31 | 31.94 | $31.57 | 300 |
| 2025-03-28 | 31.98 | $31.44 | 500 |
| 2025-03-27 | 32.04 | $31.93 | 3500 |
| 2025-03-26 | 32.05 | $32.01 | 123 |
| 2025-03-25 | 32.06 | $32.25 | — |
| 2025-03-24 | 32.04 | $32.25 | 1500 |
| 2025-03-21 | 32.01 | $31.79 | 800 |
| 2025-03-20 | 32.04 | $31.77 | 817 |
| 2025-03-19 | 32.07 | $31.84 | 146 |
| 2025-03-18 | 32.09 | $31.57 | 100 |
| 2025-03-17 | 32.14 | $31.85 | 100 |
| 2025-03-14 | 32.18 | $31.68 | 100 |
| 2025-03-13 | 32.23 | $31.17 | 102 |
| 2025-03-12 | 32.34 | $31.53 | 100 |
| 2025-03-11 | 32.42 | $31.43 | 105 |
| 2025-03-10 | 32.53 | $31.56 | 100 |
| 2025-03-07 | 32.63 | $32.20 | 3106 |
| 2025-03-06 | 32.68 | $32.05 | 838 |
| 2025-03-05 | 32.74 | $32.45 | 800 |
| 2025-03-04 | 32.77 | $32.20 | 620 |
| 2025-03-03 | 32.83 | $32.37 | 2449 |
| 2025-02-28 | 32.88 | $32.77 | 427 |
| 2025-02-27 | 32.89 | $32.49 | 707 |
| 2025-02-26 | 32.94 | $32.80 | 300 |
| 2025-02-25 | 32.95 | $32.76 | 1806 |
| 2025-02-24 | 32.97 | $32.86 | 5100 |
| 2025-02-21 | 32.98 | $32.95 | 3502 |
| 2025-02-20 | 32.99 | $33.21 | 5042 |
| 2025-02-19 | 32.96 | $33.23 | 3500 |
| 2025-02-18 | 32.93 | $33.17 | 232 |
| 2025-02-14 | 32.91 | $33.16 | 200 |
| 2025-02-13 | 32.88 | $33.13 | 113 |
| 2025-02-12 | 32.86 | $32.99 | 500 |
| 2025-02-11 | 32.84 | $33.02 | 4222 |
| 2025-02-10 | 32.83 | $33.00 | 6000 |
| 2025-02-07 | 32.81 | $32.90 | 454 |
| 2025-02-06 | 32.80 | $33.03 | 100 |
| 2025-02-05 | 32.77 | $32.95 | 2929 |
| 2025-02-04 | 32.75 | $32.91 | 2009 |
| 2025-02-03 | 32.74 | $32.79 | 6648 |
| 2025-01-31 | 32.73 | $32.89 | 300 |
| 2025-01-30 | 32.72 | $32.97 | 636 |
| 2025-01-29 | 32.69 | $32.88 | 10700 |
| 2025-01-28 | 32.67 | $32.95 | 4100 |
| 2025-01-27 | 32.64 | $32.73 | 2800 |
| 2025-01-24 | 32.63 | $33.01 | 100 |
| 2025-01-23 | 32.59 | $33.01 | 2621 |
| 2025-01-22 | 32.54 | $32.95 | 1208 |
| 2025-01-21 | 32.50 | $32.86 | 1900 |
| 2025-01-17 | 32.46 | $32.70 | 4725 |
| 2025-01-16 | 32.44 | $32.59 | 2620 |
| 2025-01-15 | 32.42 | $32.61 | 3400 |
| 2025-01-14 | 32.40 | $32.21 | 3009 |
| 2025-01-13 | 32.42 | $32.23 | 6800 |
| 2025-01-10 | 32.45 | $32.18 | 6630 |
| 2025-01-08 | 32.47 | $32.43 | 2400 |
| 2025-01-07 | 32.48 | $32.41 | 3600 |
| 2025-01-06 | 32.48 | $32.59 | 4203 |
| 2025-01-03 | 32.47 | $32.52 | 725 |
| 2025-01-02 | 32.47 | $32.29 | 1500 |
| 2024-12-31 | 32.49 | $32.32 | 3000 |
| 2024-12-30 | 32.51 | $32.42 | 928 |
| 2024-12-27 | 32.51 | $32.54 | 100 |
| 2024-12-26 | 32.51 | $32.70 | 100 |
| 2024-12-24 | 32.49 | $32.68 | 100 |
| 2024-12-23 | 32.47 | $32.50 | 1100 |
| 2024-12-20 | 32.47 | $32.36 | 1240 |
| 2024-12-19 | 32.48 | $32.15 | 300 |
| 2024-12-18 | 32.51 | $32.21 | 100 |
| 2024-12-17 | 32.55 | $32.66 | 100 |
| 2024-12-16 | 32.53 | $32.70 | 700 |
| 2024-12-13 | 32.52 | $32.66 | 300 |
| 2024-12-12 | 32.50 | $32.65 | — |
| 2024-12-11 | 32.49 | $32.71 | — |
| 2024-12-10 | 32.46 | $32.60 | 1300 |
| 2024-12-09 | 32.45 | $32.65 | — |
| 2024-12-06 | 32.43 | $32.72 | 100 |
| 2024-12-05 | 32.40 | $32.68 | 226 |
| 2024-12-04 | 32.37 | $32.67 | 5438 |
| 2024-12-03 | 32.34 | $32.63 | 747 |
| 2024-12-02 | 32.30 | $32.63 | 541 |
| 2024-11-29 | 32.27 | $32.60 | 600 |
| 2024-11-27 | 32.24 | $32.50 | 400 |
| 2024-11-26 | 32.21 | $32.54 | 100 |
| 2024-11-25 | 32.17 | $32.44 | 700 |
| 2024-11-22 | 32.14 | $32.38 | 647 |
| 2024-11-21 | 32.12 | $32.31 | 100 |
| 2024-11-20 | 32.10 | $32.21 | 4901 |
| 2024-11-19 | 32.09 | $32.24 | — |
| 2024-11-18 | 32.07 | $32.19 | 2700 |
| 2024-11-15 | 32.06 | $32.13 | 1034 |
| 2024-11-14 | 32.05 | $32.32 | 300 |
| 2024-11-13 | 32.02 | $32.39 | 1300 |
| 2024-11-12 | 31.99 | $32.37 | — |
| 2024-11-11 | 31.95 | $32.39 | 124 |
| 2024-11-08 | 31.90 | $32.38 | 300 |
| 2024-11-07 | 31.85 | $32.33 | 807 |
| 2024-11-06 | 31.80 | $32.21 | 100 |
| 2024-11-05 | 31.75 | $31.81 | 300 |
| 2024-11-04 | 31.75 | $31.59 | 100 |
| 2024-11-01 | 31.76 | $31.63 | 701 |
| 2024-10-31 | 31.78 | $31.58 | 10000 |
| 2024-10-30 | 31.80 | $31.89 | 3600 |
| 2024-10-29 | 31.79 | $31.96 | 100 |
| 2024-10-28 | 31.77 | $31.94 | 1000 |
| 2024-10-25 | 31.75 | $31.87 | — |
| 2024-10-24 | 31.74 | $31.88 | 101 |
| 2024-10-23 | 31.73 | $31.82 | 100 |
| 2024-10-22 | 31.72 | $31.99 | 3926 |
| 2024-10-21 | 31.69 | $31.96 | 100 |
| 2024-10-18 | 31.66 | $31.99 | 800 |
| 2024-10-17 | 31.63 | $31.91 | 100 |
| 2024-10-16 | 31.60 | $31.90 | 427 |
| 2024-10-15 | 31.56 | $31.80 | 2900 |
| 2024-10-14 | 31.54 | $31.93 | 100 |
| 2024-10-11 | 31.50 | $31.80 | 6742 |
| 2024-10-10 | 31.47 | $31.70 | 300 |
| 2024-10-09 | 31.44 | $31.74 | 431 |
| 2024-10-08 | 31.41 | $31.63 | 242 |
| 2024-10-07 | 31.39 | $31.45 | 100 |
| 2024-10-04 | 31.38 | $31.63 | 1129 |
| 2024-10-03 | 31.35 | $31.47 | 4300 |
| 2024-10-02 | 31.34 | $31.53 | 79300 |
| 2024-10-01 | 31.32 | $31.51 | 100 |
| 2024-09-30 | 31.30 | $31.67 | 100 |
| 2024-09-27 | 31.26 | $31.61 | 2010 |
| 2024-09-26 | 31.22 | $31.62 | 229 |
| 2024-09-25 | 31.18 | $31.55 | 100 |
| 2024-09-24 | 31.14 | $31.59 | 1020 |
| 2024-09-23 | 31.10 | $31.55 | 100 |
| 2024-09-20 | 31.05 | $31.49 | 249 |
| 2024-09-19 | 31.00 | $31.51 | 449 |
| 2024-09-18 | 30.95 | $31.20 | 132 |
| 2024-09-17 | 30.92 | $31.24 | 800 |
| 2024-09-16 | 30.89 | $31.24 | 100 |
| 2024-09-13 | 30.85 | $31.22 | 3100 |
| 2024-09-12 | 30.82 | $31.08 | 900 |
| 2024-09-11 | 30.79 | $30.95 | 141 |
| 2024-09-10 | 30.77 | $30.75 | 800 |
| 2024-09-09 | 30.77 | $30.65 | 300 |
| 2024-09-06 | 30.79 | $30.42 | 2600 |
| 2024-09-05 | 30.82 | $30.75 | 400 |
| 2024-09-04 | 30.83 | $30.82 | 436 |
| 2024-09-03 | 30.83 | $30.82 | 283000 |
| 2024-08-30 | 30.83 | $31.25 | 1400 |
| 2024-08-29 | 30.79 | $31.07 | 15400 |
| 2024-08-28 | 30.76 | $31.06 | 3321 |
| 2024-08-27 | 30.73 | $31.15 | 4043 |
| 2024-08-26 | 30.69 | $31.11 | 1700 |
| 2024-08-23 | 30.64 | $31.23 | 1218 |
| 2024-08-22 | 30.58 | $30.93 | 2427 |
| 2024-08-21 | 30.54 | $31.10 | 3000 |
| 2024-08-20 | 30.48 | $31.02 | 1400 |
| 2024-08-19 | 30.43 | $31.05 | 1321 |
| 2024-08-16 | 30.36 | $30.88 | 1032 |
| 2024-08-15 | 30.31 | $30.81 | 1500 |
| 2024-08-14 | 30.25 | $30.56 | 2800 |
| 2024-08-13 | 30.22 | $30.44 | 732 |
| 2024-08-12 | 30.20 | $30.10 | 1700 |
| 2024-08-09 | 30.21 | $30.10 | 1500 |
| 2024-08-08 | 30.22 | $29.97 | 2201 |
| 2024-08-07 | 30.25 | $29.52 | 1142 |
| 2024-08-06 | 30.32 | $29.69 | 3500 |
| 2024-08-05 | 30.39 | $29.38 | 2300 |
| 2024-08-02 | 30.50 | $30.03 | 1700 |
| 2024-08-01 | 30.55 | $30.39 | 625 |
| 2024-07-31 | 30.56 | $30.69 | 445 |
| 2024-07-30 | 30.55 | $30.41 | 4500 |
| 2024-07-29 | 30.56 | $30.48 | 174140 |
| 2024-07-26 | 30.57 | $30.39 | 2600 |
| 2024-07-25 | 30.59 | $30.25 | 847 |
| 2024-07-24 | 30.63 | $30.29 | 10900 |
| 2024-07-23 | 30.66 | $30.73 | 166506 |
| 2024-07-22 | 30.65 | $30.80 | 4069 |
| 2024-07-19 | 30.64 | $30.57 | 1428 |
| 2024-07-18 | 30.65 | $30.69 | 3118 |
| 2024-07-17 | 30.64 | $30.81 | 2597 |
| 2024-07-16 | 30.62 | $31.04 | 2064 |
| 2024-07-15 | 30.58 | $30.94 | 4318 |
| 2024-07-12 | 30.54 | $30.91 | 3169 |
| 2024-07-11 | 30.50 | $30.81 | 1167 |
| 2024-07-10 | 30.47 | $30.94 | 1322 |
| 2024-07-09 | 30.42 | $30.78 | 3720 |
| 2024-07-08 | 30.38 | $30.76 | 375 |
| 2024-07-05 | 30.34 | $30.76 | 3357 |
| 2024-07-03 | 30.30 | $30.64 | 5116 |
| 2024-07-02 | 30.26 | $30.60 | 11582 |
| 2024-07-01 | 30.23 | $30.43 | 13574 |
| 2024-06-28 | 30.21 | $30.46 | 10887 |
| 2024-06-27 | 30.18 | $30.48 | 5523 |
| 2024-06-26 | 30.15 | $30.46 | 12069 |
| 2024-06-25 | 30.12 | $30.39 | 12589 |
| 2024-06-24 | 30.09 | $30.33 | 7359 |
| 2024-06-21 | 30.06 | $30.38 | 10820 |
| 2024-06-20 | 30.03 | $30.38 | 26751 |
| 2024-06-18 | 29.99 | $30.46 | 260646 |
| 2024-06-17 | 29.94 | $30.41 | 88969 |
| 2024-06-14 | 29.89 | $30.24 | 9672 |
| 2024-06-13 | 29.85 | $30.28 | 27778 |
| 2024-06-12 | 29.81 | $30.23 | 55725 |
| 2024-06-11 | 29.77 | $30.06 | 20117 |
| 2024-06-10 | 29.73 | $30.03 | 96820 |
| 2024-06-07 | 29.70 | $29.97 | 7504 |
| 2024-06-06 | 29.68 | $29.97 | 293323 |
| 2024-06-05 | 29.64 | $29.97 | 36154 |
| 2024-06-04 | 29.61 | $29.75 | 49646 |
| 2024-06-03 | 29.59 | $29.74 | 158117 |
| 2024-05-31 | 29.58 | $29.75 | 58336 |
| 2024-05-30 | 29.56 | $29.72 | 15050 |
| 2024-05-29 | 29.55 | $29.70 | 7399 |
| 2024-05-28 | 29.53 | $29.70 | 2826 |
| 2024-05-24 | 29.51 | $29.71 | 392 |
| 2024-05-23 | 29.49 | $29.69 | 225 |
| 2024-05-21 | 29.47 | $29.68 | 652 |
| 2024-05-20 | 29.45 | $29.67 | 5000 |
| 2024-05-17 | 29.42 | $29.67 | 56 |
| 2024-05-16 | 29.40 | $29.65 | 100 |
| 2024-05-15 | 29.37 | $29.64 | 107 |
| 2024-05-14 | 29.34 | $29.63 | 87 |
| 2024-05-13 | 29.31 | $29.62 | 289 |
| 2024-05-10 | 29.28 | $29.61 | 355 |
| 2024-05-09 | 29.24 | $29.59 | 142 |
| 2024-05-06 | 29.21 | $29.53 | 4430 |
| 2024-05-02 | 29.17 | $29.31 | 14 |
| 2024-04-30 | 29.16 | $29.25 | 1056 |
| 2024-04-26 | 29.15 | $29.34 | 759 |
| 2024-04-25 | 29.13 | $29.20 | 5613 |
| 2024-04-23 | 29.12 | $29.24 | 102 |
| 2024-04-22 | 29.11 | $29.07 | 77 |
| 2024-04-19 | 29.11 | $28.89 | 400 |
| 2024-04-18 | 29.14 | $29.01 | 398 |
| 2024-04-16 | 29.15 | $29.09 | 139 |
| 2024-04-15 | 29.16 | $29.07 | 1009 |
| 2024-04-12 | 29.17 | $29.18 | 100 |
| 2024-04-10 | 29.17 | $29.25 | 1425 |
| 2024-04-09 | 29.16 | $29.27 | 890 |
| 2024-04-08 | 29.15 | $29.28 | 200 |
| 2024-04-05 | 29.13 | $29.25 | 100 |
| 2024-04-04 | 29.12 | $29.19 | 2595 |
| 2024-04-03 | 29.11 | $29.26 | 1605 |
| 2024-04-02 | 29.10 | $29.26 | 4 |
| 2024-04-01 | 29.08 | $29.30 | 265 |
| 2024-03-28 | 29.06 | $29.29 | 1915 |
| 2024-03-22 | 29.03 | $29.27 | 68 |
| 2024-03-21 | 29.01 | $29.25 | 1000 |
| 2024-03-20 | 28.98 | $29.22 | 705 |
| 2024-03-19 | 28.95 | $29.15 | 10661 |
| 2024-03-18 | 28.93 | $29.11 | 147 |
| 2024-03-15 | 28.91 | $29.04 | 512 |
| 2024-03-14 | 28.90 | $29.08 | 100 |
| 2024-03-13 | 28.88 | $29.12 | 114 |
| 2024-03-12 | 28.86 | $29.12 | 39 |
| 2024-03-11 | 28.83 | $29.00 | 650 |
| 2024-03-08 | 28.81 | $29.02 | 108 |
| 2024-03-07 | 28.79 | $29.06 | 258 |
| 2024-03-06 | 28.76 | $28.99 | 1034 |
| 2024-03-05 | 28.74 | $28.93 | 769 |
| 2024-03-01 | 28.72 | $29.04 | 663 |
| 2024-02-29 | 28.68 | $28.98 | 7934 |
| 2024-02-27 | 28.65 | $28.93 | 153 |
| 2024-02-26 | 28.62 | $28.94 | 841 |
| 2024-02-23 | 28.59 | $28.93 | 556 |
| 2024-02-22 | 28.55 | $28.90 | 2 |
| 2024-02-21 | 28.52 | $28.68 | — |
| 2024-02-20 | 28.50 | $28.65 | 3648 |
| 2024-02-16 | 28.48 | $28.72 | 284 |
| 2024-02-15 | 28.46 | $28.75 | 6513 |
| 2024-02-14 | 28.43 | $28.69 | 1886 |
| 2024-02-13 | 28.40 | $28.53 | 3311 |
| 2024-02-12 | 28.39 | $28.72 | 1.0M |
| 2024-02-09 | 28.35 | $28.72 | 17340 |
| 2024-02-08 | 28.32 | $28.64 | 7367 |
| 2024-02-07 | 28.28 | $28.63 | 3649 |
| 2024-02-06 | 28.24 | $28.56 | 2038 |
| 2024-02-05 | 28.21 | $28.54 | 8522 |
| 2024-02-02 | 28.18 | $28.57 | 3628 |
| 2024-02-01 | 28.14 | $28.40 | 3493 |
| 2024-01-31 | 28.11 | $28.24 | 7666 |
| 2024-01-30 | 28.09 | $28.49 | 11379 |
| 2024-01-29 | 28.05 | $28.45 | 17950 |
| 2024-01-26 | 28.01 | $28.40 | 4763 |
| 2024-01-25 | 27.97 | $28.39 | 15807 |
| 2024-01-24 | 27.92 | $28.31 | 4979 |
| 2024-01-23 | 27.88 | $28.34 | 7856 |
| 2024-01-22 | 27.84 | $28.24 | 8870 |
| 2024-01-19 | 27.79 | $28.19 | 3631 |
| 2024-01-18 | 27.75 | $27.98 | 5082 |
| 2024-01-17 | 27.73 | $27.81 | 4496 |
| 2024-01-16 | 27.72 | $27.90 | 6612 |
| 2024-01-12 | 27.70 | $27.98 | 12779 |
| 2024-01-11 | 27.67 | $27.95 | 6986 |
| 2024-01-10 | 27.64 | $27.95 | 11181 |
| 2024-01-09 | 27.61 | $27.85 | 8009 |
| 2024-01-08 | 27.58 | $27.86 | 2726 |
| 2024-01-05 | 27.55 | $27.63 | 12185 |
| 2024-01-04 | 27.54 | $27.58 | 7096 |
| 2024-01-03 | 27.54 | $27.58 | 14249 |
| 2024-01-02 | 27.54 | $27.79 | 15546 |
| 2023-12-29 | 27.51 | $27.86 | 10253 |
| 2023-12-28 | 27.47 | $27.88 | 10869 |
| 2023-12-27 | 27.43 | $27.91 | 6451 |
| 2023-12-26 | 27.38 | $27.83 | 2377 |
| 2023-12-22 | 27.33 | $27.76 | 8849 |
| 2023-12-21 | 27.29 | $27.71 | 14694 |
| 2023-12-20 | 27.24 | $27.57 | 10755 |
| 2023-12-19 | 27.21 | $27.80 | 22316 |
| 2023-12-18 | 27.14 | $27.75 | 11394 |
| 2023-12-15 | 27.08 | $27.67 | 26540 |
| 2023-12-14 | 27.02 | $27.63 | 6960 |
| 2023-12-13 | 26.95 | $27.58 | 10537 |
| 2023-12-12 | 26.89 | $27.34 | 5686 |
| 2023-12-11 | 26.84 | $27.25 | 5730 |
| 2023-12-08 | 26.80 | $27.18 | 7044 |
| 2023-12-07 | 26.76 | $27.09 | 6560 |
| 2023-12-06 | 26.72 | $26.93 | 8017 |
| 2023-12-05 | 26.70 | $27.00 | 3657 |
| 2023-12-04 | 26.67 | $27.05 | 5600 |
| 2023-12-01 | 26.63 | $27.11 | 4215 |
| 2023-11-30 | 26.57 | $27.00 | 5707 |
| 2023-11-29 | 26.53 | $26.92 | 2784 |
| 2023-11-28 | 26.49 | $26.93 | 4958 |
| 2023-11-27 | 26.44 | $26.92 | 5707 |
| 2023-11-24 | 26.39 | $26.94 | 1302 |
| 2023-11-22 | 26.33 | $26.93 | 5224 |
| 2023-11-21 | 26.27 | $26.86 | 6954 |
| 2023-11-20 | 26.21 | $26.89 | 3879 |
| 2023-11-17 | 26.14 | $26.74 | 3886 |
| 2023-11-16 | 26.07 | $26.73 | 6193 |
| 2023-11-15 | 26.00 | $26.68 | 9313 |
| 2023-11-14 | 25.93 | $26.65 | 7898 |
| 2023-11-13 | 25.86 | $26.29 | 5012 |
| 2023-11-10 | 25.81 | $26.30 | 6356 |
| 2023-11-09 | 25.76 | $25.98 | 10784 |
| 2023-11-08 | 25.74 | $26.15 | 10304 |
| 2023-11-07 | 25.69 | $26.12 | 4913 |
| 2023-11-06 | 25.65 | $26.06 | 9886 |
| 2023-11-03 | 25.61 | $26.04 | 7946 |
| 2023-11-02 | 25.56 | $25.84 | 9654 |
| 2023-11-01 | 25.53 | $25.50 | 5419 |
| 2023-10-31 | 25.53 | $25.30 | 5100 |
| 2023-10-30 | 25.56 | $25.19 | 7113 |
| 2023-10-27 | 25.60 | $24.94 | 2375 |
| 2023-10-26 | 25.67 | $25.06 | 16965 |
| 2023-10-25 | 25.73 | $25.29 | 6502 |
| 2023-10-24 | 25.78 | $25.54 | 2958 |
| 2023-10-23 | 25.80 | $25.39 | 3629 |
| 2023-10-20 | 25.85 | $25.43 | 6035 |
| 2023-10-19 | 25.89 | $25.66 | 7253 |
| 2023-10-18 | 25.92 | $25.83 | 11297 |
| 2023-10-17 | 25.92 | $26.05 | 10004 |
| 2023-10-16 | 25.91 | $26.11 | 9143 |
| 2023-10-13 | 25.89 | $25.86 | 7325 |
| 2023-10-12 | 25.89 | $25.96 | 2310 |
| 2023-10-11 | 25.89 | $26.06 | 2869 |
| 2023-10-10 | 25.87 | $25.99 | 781 |
| 2023-10-09 | 25.85 | $25.87 | 3382 |
| 2023-10-06 | 25.85 | $25.75 | 5342 |
| 2023-10-05 | 25.86 | $25.54 | 9980 |
| 2023-10-04 | 25.90 | $25.58 | 14483 |
| 2023-10-03 | 25.93 | $25.40 | 4930 |
| 2023-10-02 | 25.99 | $25.67 | 7307 |
| 2023-09-29 | 26.02 | $25.67 | 7789 |
| 2023-09-28 | 26.06 | $25.72 | 6102 |
| 2023-09-27 | 26.09 | $25.64 | 5032 |
| 2023-09-26 | 26.14 | $25.62 | 9068 |
| 2023-09-25 | 26.20 | $25.85 | 15581 |
| 2023-09-22 | 26.23 | $25.79 | 1277 |
| 2023-09-21 | 26.28 | $25.83 | 6259 |
| 2023-09-20 | 26.33 | $26.15 | 6738 |
| 2023-09-19 | 26.34 | $26.30 | 10583 |
| 2023-09-18 | 26.35 | $26.33 | 11813 |
| 2023-09-15 | 26.35 | $26.32 | 5570 |
| 2023-09-14 | 26.35 | $26.53 | 2513 |
| 2023-09-13 | 26.33 | $26.38 | 7590 |
| 2023-09-12 | 26.33 | $26.36 | 7379 |
| 2023-09-11 | 26.33 | $26.44 | 321 |
| 2023-09-08 | 26.31 | $26.32 | 2548 |
| 2023-09-07 | 26.31 | $26.30 | 2600 |
| 2023-09-06 | 26.32 | $26.37 | 4420 |
| 2023-09-05 | 26.31 | $26.48 | 213 |
| 2023-09-01 | 26.29 | $26.54 | 2590 |
| 2023-08-31 | 26.27 | $26.51 | 2443 |
| 2023-08-30 | 26.24 | $26.52 | 471 |
| 2023-08-29 | 26.21 | $26.44 | 1184 |
| 2023-08-28 | 26.19 | $26.19 | 1651 |
| 2023-08-25 | 26.19 | $26.08 | 4718 |
| 2023-08-24 | 26.20 | $25.97 | 973 |
| 2023-08-23 | 26.22 | $26.19 | 3645 |
| 2023-08-22 | 26.23 | $26.00 | 1316 |
| 2023-08-21 | 26.25 | $26.05 | 6013 |
| 2023-08-18 | 26.27 | $25.92 | 574 |
| 2023-08-17 | 26.31 | $25.94 | 4215 |
| 2023-08-16 | 26.35 | $26.07 | 2006 |
| 2023-08-15 | 26.38 | $26.19 | 4917 |
| 2023-08-14 | 26.40 | $26.36 | 3509 |
| 2023-08-11 | 26.40 | $26.29 | 4378 |
| 2023-08-10 | 26.41 | $26.29 | 1669 |
| 2023-08-09 | 26.43 | $26.30 | 1769 |
| 2023-08-08 | 26.44 | $26.42 | 4083 |
| 2023-08-07 | 26.44 | $26.48 | 2928 |
| 2023-08-04 | 26.44 | $26.35 | 7352 |
| 2023-08-03 | 26.45 | $26.42 | 2252 |
| 2023-08-02 | 26.45 | $26.44 | 13465 |
| 2023-08-01 | 26.45 | $26.73 | 13417 |
| 2023-07-31 | 26.42 | $26.68 | 4462 |
| 2023-07-28 | 26.39 | $26.74 | 4938 |
| 2023-07-27 | 26.36 | $26.56 | 2638 |
| 2023-07-26 | 26.34 | $26.62 | 2927 |
| 2023-07-25 | 26.31 | $26.64 | 2283 |
| 2023-07-24 | 26.27 | $26.58 | 6140 |
| 2023-07-21 | 26.24 | $26.54 | 538 |
| 2023-07-20 | 26.21 | $26.50 | 4941 |
| 2023-07-19 | 26.18 | $26.61 | 2938 |
| 2023-07-18 | 26.13 | $26.60 | 8830 |
| 2023-07-17 | 26.08 | $26.50 | 2655 |
| 2023-07-14 | 26.04 | $26.41 | 6779 |
| 2023-07-13 | 26.00 | $26.43 | 2527 |
| 2023-07-12 | 25.95 | $26.33 | 1563 |
| 2023-07-11 | 25.91 | $26.15 | 2630 |
| 2023-07-10 | 25.89 | $26.04 | 5173 |
| 2023-07-07 | 25.87 | $26.01 | 3799 |
| 2023-07-06 | 25.86 | $26.02 | 2208 |
| 2023-07-05 | 25.84 | $26.17 | 5924 |
| 2023-07-03 | 25.81 | $26.20 | 19119 |
| 2023-06-30 | 25.77 | $26.20 | 6611 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.81
2026-07-21
Close Price
$37.86
Vol: 7008
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.48
Average
31.98
Maximum
37.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.81 | $37.86 | 7008 |
| 2026-07-20 | 37.80 | $37.58 | 14500 |
| 2026-07-17 | 37.81 | $37.70 | 3600 |
| 2026-07-16 | 37.81 | $37.92 | 12008 |
| 2026-07-15 | 37.79 | $38.03 | 5400 |
| 2026-07-14 | 37.76 | $37.94 | 9600 |
| 2026-07-13 | 37.73 | $37.87 | 2643 |
| 2026-07-10 | 37.71 | $38.10 | 21606 |
| 2026-07-09 | 37.66 | $37.92 | 6200 |
| 2026-07-08 | 37.63 | $37.75 | 9413 |
| 2026-07-07 | 37.61 | $37.79 | 8700 |
| 2026-07-06 | 37.58 | $37.94 | 2500 |
| 2026-07-02 | 37.55 | $37.72 | 18447 |
| 2026-07-01 | 37.53 | $37.77 | 35827 |
| 2026-06-30 | 37.51 | $37.79 | 27136 |
| 2026-06-29 | 37.49 | $37.56 | 10000 |
| 2026-06-26 | 37.49 | $37.11 | 17341 |
| 2026-06-25 | 37.54 | $37.30 | 18500 |
| 2026-06-24 | 37.57 | $37.29 | 12920 |
| 2026-06-23 | 37.61 | $37.37 | 13312 |
| 2026-06-22 | 37.64 | $37.68 | 17334 |
| 2026-06-18 | 37.64 | $37.76 | 7520 |
| 2026-06-17 | 37.64 | $37.51 | 23500 |
| 2026-06-16 | 37.66 | $37.87 | 18440 |
| 2026-06-15 | 37.65 | $37.90 | 64100 |
| 2026-06-12 | 37.63 | $37.51 | 18600 |
| 2026-06-11 | 37.66 | $37.38 | 14700 |
| 2026-06-10 | 37.69 | $36.99 | 20134 |
| 2026-06-09 | 37.77 | $37.30 | 277745 |
| 2026-06-08 | 37.82 | $37.41 | 7400 |
| 2026-06-05 | 37.87 | $37.38 | 17100 |
| 2026-06-04 | 37.92 | $37.99 | 20218 |
| 2026-06-03 | 37.91 | $37.88 | 1.9M |
| 2026-06-02 | 37.90 | $38.03 | 48405 |
| 2026-06-01 | 37.89 | $38.02 | 115638 |
| 2026-05-29 | 37.87 | $37.91 | 53300 |
| 2026-05-28 | 37.86 | $37.90 | 9500 |
| 2026-05-27 | 37.85 | $37.88 | 3822 |
| 2026-05-26 | 37.85 | $37.92 | 17200 |
| 2026-05-22 | 37.83 | $37.90 | 500 |
| 2026-05-21 | 37.82 | $37.88 | 19900 |
| 2026-05-20 | 37.80 | $37.88 | 1300 |
| 2026-05-19 | 37.79 | $37.86 | 19140 |
| 2026-05-18 | 37.77 | $37.87 | 110 |
| 2026-05-15 | 37.76 | $37.87 | 134 |
| 2026-05-14 | 37.73 | $37.86 | 700 |
| 2026-05-13 | 37.71 | $37.85 | 400 |
| 2026-05-12 | 37.69 | $37.83 | 1800 |
| 2026-05-11 | 37.67 | $37.83 | 2435 |
| 2026-05-08 | 37.64 | $37.82 | 100 |
| 2026-05-07 | 37.61 | $37.78 | 117 |
| 2026-05-06 | 37.58 | $37.78 | 100 |
| 2026-05-05 | 37.54 | $37.74 | 609 |
| 2026-05-04 | 37.50 | $37.67 | 45300 |
| 2026-05-01 | 37.47 | $37.71 | 3147 |
| 2026-04-30 | 37.42 | $37.67 | 1200 |
| 2026-04-29 | 37.36 | $37.57 | 100 |
| 2026-04-28 | 37.31 | $37.57 | 726 |
| 2026-04-27 | 37.25 | $37.58 | 726 |
| 2026-04-24 | 37.18 | $37.53 | 124 |
| 2026-04-23 | 37.10 | $37.47 | 1326 |
| 2026-04-22 | 37.03 | $37.51 | 1326 |
| 2026-04-21 | 36.94 | $37.40 | 1100 |
| 2026-04-20 | 36.85 | $37.48 | 3400 |
| 2026-04-17 | 36.76 | $37.48 | 1700 |
| 2026-04-16 | 36.65 | $37.36 | 824 |
| 2026-04-15 | 36.55 | $37.33 | 104 |
| 2026-04-14 | 36.45 | $37.25 | 145 |
| 2026-04-13 | 36.35 | $37.14 | 145 |
| 2026-04-10 | 36.26 | $36.97 | 145 |
| 2026-04-09 | 36.18 | $36.97 | 145 |
| 2026-04-08 | 36.10 | $36.81 | 125 |
| 2026-04-07 | 36.03 | $36.29 | 600 |
| 2026-04-06 | 36.02 | $36.31 | 881 |
| 2026-04-02 | 36.00 | $36.20 | 881 |
| 2026-04-01 | 35.99 | $36.18 | 881 |
| 2026-03-31 | 35.99 | $35.94 | 900 |
| 2026-03-30 | 36.01 | $35.32 | 200 |
| 2026-03-27 | 36.10 | $35.36 | 251 |
| 2026-03-26 | 36.19 | $35.77 | 300 |
| 2026-03-25 | 36.25 | $36.16 | 708 |
| 2026-03-24 | 36.27 | $36.03 | 708 |
| 2026-03-23 | 36.31 | $36.13 | 3900 |
| 2026-03-20 | 36.34 | $35.79 | 1067 |
| 2026-03-19 | 36.41 | $36.16 | 1500 |
| 2026-03-18 | 36.44 | $36.21 | 100 |
| 2026-03-17 | 36.48 | $36.46 | 5601 |
| 2026-03-16 | 36.48 | $36.37 | 5601 |
| 2026-03-13 | 36.50 | $36.11 | 788 |
| 2026-03-12 | 36.55 | $36.23 | 800 |
| 2026-03-11 | 36.58 | $36.47 | 1737 |
| 2026-03-10 | 36.59 | $36.49 | 1737 |
| 2026-03-09 | 36.61 | $36.52 | 300 |
| 2026-03-06 | 36.62 | $36.32 | 1908 |
| 2026-03-05 | 36.65 | $36.59 | 1908 |
| 2026-03-04 | 36.65 | $36.70 | 1908 |
| 2026-03-03 | 36.64 | $36.53 | 3503 |
| 2026-03-02 | 36.65 | $36.69 | 500 |
| 2026-02-27 | 36.65 | $36.69 | 414 |
| 2026-02-26 | 36.64 | $36.76 | 102 |
| 2026-02-25 | 36.63 | $36.82 | 100 |
| 2026-02-24 | 36.61 | $36.68 | 100 |
| 2026-02-23 | 36.60 | $36.54 | 376 |
| 2026-02-20 | 36.61 | $36.69 | 376 |
| 2026-02-19 | 36.60 | $36.58 | 400 |
| 2026-02-18 | 36.61 | $36.63 | 100 |
| 2026-02-17 | 36.60 | $36.55 | 100 |
| 2026-02-13 | 36.61 | $36.49 | 910 |
| 2026-02-12 | 36.62 | $36.49 | 400 |
| 2026-02-11 | 36.63 | $36.71 | 100 |
| 2026-02-10 | 36.62 | $36.71 | 300 |
| 2026-02-09 | 36.60 | $36.74 | 2136 |
| 2026-02-06 | 36.59 | $36.68 | 2136 |
| 2026-02-05 | 36.58 | $36.35 | 200 |
| 2026-02-04 | 36.60 | $36.56 | 308 |
| 2026-02-03 | 36.60 | $36.59 | 100 |
| 2026-02-02 | 36.60 | $36.72 | 1500 |
| 2026-01-30 | 36.58 | $36.62 | 448 |
| 2026-01-29 | 36.57 | $36.65 | 100 |
| 2026-01-28 | 36.56 | $36.68 | — |
| 2026-01-27 | 36.55 | $36.68 | 118 |
| 2026-01-26 | 36.53 | $36.64 | 100 |
| 2026-01-23 | 36.51 | $36.59 | 100 |
| 2026-01-22 | 36.50 | $36.58 | 324 |
| 2026-01-21 | 36.49 | $36.50 | 533 |
| 2026-01-20 | 36.49 | $36.29 | 311 |
| 2026-01-16 | 36.50 | $36.59 | 205 |
| 2026-01-15 | 36.49 | $36.57 | 300 |
| 2026-01-14 | 36.47 | $36.52 | 126 |
| 2026-01-13 | 36.46 | $36.57 | 608 |
| 2026-01-12 | 36.43 | $36.61 | 1214 |
| 2026-01-09 | 36.41 | $36.58 | 146 |
| 2026-01-08 | 36.38 | $36.50 | — |
| 2026-01-07 | 36.36 | $36.50 | 2649 |
| 2026-01-06 | 36.34 | $36.53 | — |
| 2026-01-05 | 36.31 | $36.43 | 101 |
| 2026-01-02 | 36.29 | $36.37 | 3400 |
| 2025-12-31 | 36.28 | $36.34 | 300 |
| 2025-12-30 | 36.27 | $36.42 | 2800 |
| 2025-12-29 | 36.24 | $36.42 | 3300 |
| 2025-12-26 | 36.22 | $36.44 | 13300 |
| 2025-12-24 | 36.19 | $36.42 | 100 |
| 2025-12-23 | 36.16 | $36.39 | 46900 |
| 2025-12-22 | 36.13 | $36.35 | 1022 |
| 2025-12-19 | 36.10 | $36.23 | 843 |
| 2025-12-18 | 36.07 | $36.10 | 843 |
| 2025-12-17 | 36.06 | $35.97 | 2021 |
| 2025-12-16 | 36.05 | $36.13 | 1026 |
| 2025-12-15 | 36.03 | $36.14 | 900 |
| 2025-12-12 | 36.00 | $36.13 | 327 |
| 2025-12-11 | 35.97 | $36.22 | 938 |
| 2025-12-10 | 35.94 | $36.19 | 100 |
| 2025-12-09 | 35.90 | $36.09 | 100 |
| 2025-12-08 | 35.87 | $36.08 | 300 |
| 2025-12-05 | 35.84 | $36.12 | 200 |
| 2025-12-04 | 35.80 | $36.09 | 104 |
| 2025-12-03 | 35.77 | $36.06 | 106 |
| 2025-12-02 | 35.74 | $36.02 | 590 |
| 2025-12-01 | 35.71 | $35.97 | 600 |
| 2025-11-28 | 35.68 | $36.01 | 500 |
| 2025-11-26 | 35.65 | $35.93 | 215 |
| 2025-11-25 | 35.62 | $35.84 | 1483 |
| 2025-11-24 | 35.61 | $35.70 | 1500 |
| 2025-11-21 | 35.61 | $35.39 | 400 |
| 2025-11-20 | 35.64 | $35.22 | 1135 |
| 2025-11-19 | 35.69 | $35.48 | 1100 |
| 2025-11-18 | 35.72 | $35.43 | 901 |
| 2025-11-17 | 35.75 | $35.56 | 901 |
| 2025-11-14 | 35.77 | $35.67 | 3600 |
| 2025-11-13 | 35.78 | $35.64 | 4096 |
| 2025-11-12 | 35.79 | $35.90 | 4100 |
| 2025-11-11 | 35.77 | $35.84 | 314 |
| 2025-11-10 | 35.76 | $35.88 | 15600 |
| 2025-11-07 | 35.74 | $35.64 | 6293 |
| 2025-11-06 | 35.74 | $35.61 | 6300 |
| 2025-11-05 | 35.74 | $35.77 | 738 |
| 2025-11-04 | 35.73 | $35.69 | 702 |
| 2025-11-03 | 35.73 | $35.80 | 2392 |
| 2025-10-31 | 35.71 | $35.83 | 2400 |
| 2025-10-30 | 35.69 | $35.80 | 263 |
| 2025-10-29 | 35.68 | $35.90 | 300 |
| 2025-10-28 | 35.65 | $35.94 | 2016 |
| 2025-10-27 | 35.61 | $35.94 | 630 |
| 2025-10-24 | 35.58 | $35.81 | 677 |
| 2025-10-23 | 35.55 | $35.70 | 700 |
| 2025-10-22 | 35.54 | $35.63 | 920 |
| 2025-10-21 | 35.52 | $35.70 | 920 |
| 2025-10-20 | 35.51 | $35.69 | 6700 |
| 2025-10-17 | 35.49 | $35.50 | 1200 |
| 2025-10-16 | 35.49 | $35.33 | 1900 |
| 2025-10-15 | 35.50 | $35.46 | 300 |
| 2025-10-14 | 35.50 | $35.41 | 606 |
| 2025-10-13 | 35.51 | $35.48 | 4984 |
| 2025-10-10 | 35.51 | $35.20 | 5000 |
| 2025-10-09 | 35.54 | $35.61 | 942 |
| 2025-10-08 | 35.53 | $35.65 | 738 |
| 2025-10-07 | 35.51 | $35.59 | 1012 |
| 2025-10-06 | 35.49 | $35.63 | 1012 |
| 2025-10-03 | 35.47 | $35.60 | 500 |
| 2025-10-02 | 35.45 | $35.59 | 2044 |
| 2025-10-01 | 35.43 | $35.60 | 2044 |
| 2025-09-30 | 35.40 | $35.56 | 500 |
| 2025-09-29 | 35.38 | $35.48 | 27700 |
| 2025-09-26 | 35.36 | $35.44 | 937 |
| 2025-09-25 | 35.34 | $35.33 | 7603 |
| 2025-09-24 | 35.33 | $35.41 | 7603 |
| 2025-09-23 | 35.31 | $35.43 | 2213 |
| 2025-09-22 | 35.28 | $35.51 | 600 |
| 2025-09-19 | 35.25 | $35.47 | 777 |
| 2025-09-18 | 35.22 | $35.42 | 800 |
| 2025-09-17 | 35.19 | $35.36 | 4801 |
| 2025-09-16 | 35.16 | $35.38 | 200 |
| 2025-09-15 | 35.12 | $35.38 | 300 |
| 2025-09-12 | 35.09 | $35.33 | 160 |
| 2025-09-11 | 35.06 | $35.34 | 857 |
| 2025-09-10 | 35.02 | $35.21 | 900 |
| 2025-09-09 | 35.00 | $35.15 | 1894 |
| 2025-09-08 | 34.98 | $35.14 | 1900 |
| 2025-09-05 | 34.95 | $35.07 | 1100 |
| 2025-09-04 | 34.94 | $35.11 | 400 |
| 2025-09-03 | 34.91 | $34.96 | 1600 |
| 2025-09-02 | 34.90 | $34.87 | 642 |
| 2025-08-29 | 34.89 | $34.98 | 1200 |
| 2025-08-28 | 34.87 | $35.08 | 1200 |
| 2025-08-27 | 34.84 | $35.03 | 67 |
| 2025-08-26 | 34.81 | $34.96 | 100 |
| 2025-08-25 | 34.79 | $34.94 | 338 |
| 2025-08-22 | 34.77 | $34.98 | 536 |
| 2025-08-21 | 34.74 | $34.69 | 3304 |
| 2025-08-20 | 34.73 | $34.80 | 3304 |
| 2025-08-19 | 34.72 | $34.80 | 400 |
| 2025-08-18 | 34.70 | $34.89 | 2019 |
| 2025-08-15 | 34.68 | $34.89 | 2019 |
| 2025-08-14 | 34.65 | $34.94 | 647 |
| 2025-08-13 | 34.61 | $34.93 | 300 |
| 2025-08-12 | 34.57 | $34.86 | 700 |
| 2025-08-11 | 34.53 | $34.66 | 1126 |
| 2025-08-08 | 34.51 | $34.69 | 1500 |
| 2025-08-07 | 34.49 | $34.54 | 1900 |
| 2025-08-06 | 34.48 | $34.58 | 648 |
| 2025-08-05 | 34.46 | $34.45 | 10474 |
| 2025-08-04 | 34.45 | $34.53 | 10500 |
| 2025-08-01 | 34.44 | $34.24 | 193 |
| 2025-07-31 | 34.45 | $34.55 | 200 |
| 2025-07-30 | 34.43 | $34.55 | 35100 |
| 2025-07-29 | 34.41 | $34.59 | 1719 |
| 2025-07-28 | 34.38 | $34.63 | 6023 |
| 2025-07-25 | 34.34 | $34.63 | 1702 |
| 2025-07-24 | 34.30 | $34.54 | 1600 |
| 2025-07-23 | 34.27 | $34.52 | 131 |
| 2025-07-22 | 34.23 | $34.38 | 4515 |
| 2025-07-21 | 34.20 | $34.38 | 3214 |
| 2025-07-18 | 34.17 | $34.31 | 1700 |
| 2025-07-17 | 34.14 | $34.34 | 1400 |
| 2025-07-16 | 34.10 | $34.24 | 4028 |
| 2025-07-15 | 34.07 | $34.20 | 2719 |
| 2025-07-14 | 34.04 | $34.24 | 300 |
| 2025-07-11 | 34.00 | $34.23 | 2300 |
| 2025-07-10 | 33.95 | $34.27 | 5623 |
| 2025-07-09 | 33.90 | $34.22 | 800 |
| 2025-07-08 | 33.85 | $34.10 | 800 |
| 2025-07-07 | 33.80 | $34.08 | 1200 |
| 2025-07-03 | 33.76 | $34.23 | 8500 |
| 2025-07-02 | 33.69 | $34.11 | 2302 |
| 2025-07-01 | 33.64 | $34.07 | 2302 |
| 2025-06-30 | 33.58 | $34.05 | 2227 |
| 2025-06-27 | 33.52 | $33.96 | 7000 |
| 2025-06-26 | 33.46 | $33.90 | 9230 |
| 2025-06-25 | 33.40 | $33.71 | 105 |
| 2025-06-24 | 33.36 | $33.72 | 3203 |
| 2025-06-23 | 33.31 | $33.46 | 3400 |
| 2025-06-20 | 33.28 | $33.26 | 3200 |
| 2025-06-18 | 33.27 | $33.33 | 8000 |
| 2025-06-17 | 33.25 | $33.34 | 13500 |
| 2025-06-16 | 33.23 | $33.46 | 2600 |
| 2025-06-13 | 33.20 | $33.22 | 6306 |
| 2025-06-12 | 33.19 | $33.46 | 4315 |
| 2025-06-11 | 33.15 | $33.38 | 5744 |
| 2025-06-10 | 33.12 | $33.43 | 11100 |
| 2025-06-09 | 33.08 | $33.36 | 1900 |
| 2025-06-06 | 33.04 | $33.35 | 6624 |
| 2025-06-05 | 32.99 | $33.13 | 14700 |
| 2025-06-04 | 32.96 | $33.26 | 77818 |
| 2025-06-03 | 32.90 | $33.23 | 15800 |
| 2025-06-02 | 32.84 | $33.11 | 30725 |
| 2025-05-30 | 32.79 | $33.05 | 20000 |
| 2025-05-29 | 32.73 | $33.00 | 2100 |
| 2025-05-28 | 32.67 | $32.88 | 1926 |
| 2025-05-27 | 32.61 | $33.03 | 2500 |
| 2025-05-23 | 32.54 | $32.41 | 37200 |
| 2025-05-22 | 32.51 | $32.64 | 9500 |
| 2025-05-21 | 32.46 | $32.68 | 2204 |
| 2025-05-20 | 32.39 | $33.16 | 1700 |
| 2025-05-19 | 32.26 | $33.27 | 700 |
| 2025-05-16 | 32.10 | $33.23 | 140 |
| 2025-05-15 | 31.93 | $33.02 | 319 |
| 2025-05-14 | 31.77 | $32.90 | 319 |
| 2025-05-13 | 31.62 | $32.87 | 339 |
| 2025-05-12 | 31.45 | $32.59 | 339 |
| 2025-05-09 | 31.30 | $31.69 | 1900 |
| 2025-05-08 | 31.23 | $31.72 | 604 |
| 2025-05-07 | 31.15 | $31.56 | 400 |
| 2025-05-06 | 31.07 | $31.50 | 600 |
| 2025-05-05 | 30.99 | $31.68 | 7535 |
| 2025-05-02 | 30.88 | $31.86 | 236 |
| 2025-05-01 | 30.75 | $31.50 | 800 |
| 2025-04-30 | 30.66 | $31.35 | 208 |
| 2025-04-29 | 30.58 | $31.29 | 3011 |
| 2025-04-28 | 30.50 | $31.18 | 200 |
| 2025-04-25 | 30.44 | $31.14 | 400 |
| 2025-04-24 | 30.39 | $31.00 | 6332 |
| 2025-04-23 | 30.36 | $30.59 | 240 |
| 2025-04-22 | 30.37 | $30.22 | 1508 |
| 2025-04-21 | 30.42 | $29.77 | 2047 |
| 2025-04-17 | 30.53 | $30.18 | 3100 |
| 2025-04-16 | 30.61 | $30.16 | 2623 |
| 2025-04-15 | 30.70 | $30.65 | 926 |
| 2025-04-14 | 30.74 | $30.66 | 1741 |
| 2025-04-11 | 30.79 | $30.56 | 642 |
| 2025-04-10 | 30.86 | $30.15 | 2200 |
| 2025-04-09 | 30.97 | $30.84 | 9300 |
| 2025-04-08 | 31.01 | $28.98 | 13303 |
| 2025-04-07 | 31.25 | $29.39 | 70318 |
| 2025-04-04 | 31.46 | $29.40 | 43426 |
| 2025-04-03 | 31.67 | $30.67 | 700 |
| 2025-04-02 | 31.78 | $31.82 | 1649 |
| 2025-04-01 | 31.78 | $31.64 | 101 |
| 2025-03-31 | 31.80 | $31.57 | 300 |
| 2025-03-28 | 31.82 | $31.44 | 500 |
| 2025-03-27 | 31.87 | $31.93 | 3500 |
| 2025-03-26 | 31.87 | $32.01 | 123 |
| 2025-03-25 | 31.87 | $32.25 | — |
| 2025-03-24 | 31.85 | $32.25 | 1500 |
| 2025-03-21 | 31.83 | $31.79 | 800 |
| 2025-03-20 | 31.86 | $31.77 | 817 |
| 2025-03-19 | 31.90 | $31.84 | 146 |
| 2025-03-18 | 31.94 | $31.57 | 100 |
| 2025-03-17 | 32.02 | $31.85 | 100 |
| 2025-03-14 | 32.07 | $31.68 | 100 |
| 2025-03-13 | 32.14 | $31.17 | 102 |
| 2025-03-12 | 32.28 | $31.53 | 100 |
| 2025-03-11 | 32.38 | $31.43 | 105 |
| 2025-03-10 | 32.51 | $31.56 | 100 |
| 2025-03-07 | 32.62 | $32.20 | 3106 |
| 2025-03-06 | 32.68 | $32.05 | 838 |
| 2025-03-05 | 32.76 | $32.45 | 800 |
| 2025-03-04 | 32.80 | $32.20 | 620 |
| 2025-03-03 | 32.87 | $32.37 | 2449 |
| 2025-02-28 | 32.93 | $32.77 | 427 |
| 2025-02-27 | 32.95 | $32.49 | 707 |
| 2025-02-26 | 32.99 | $32.80 | 300 |
| 2025-02-25 | 33.01 | $32.76 | 1806 |
| 2025-02-24 | 33.03 | $32.86 | 5100 |
| 2025-02-21 | 33.04 | $32.95 | 3502 |
| 2025-02-20 | 33.05 | $33.21 | 5042 |
| 2025-02-19 | 33.03 | $33.23 | 3500 |
| 2025-02-18 | 33.00 | $33.17 | 232 |
| 2025-02-14 | 32.98 | $33.16 | 200 |
| 2025-02-13 | 32.96 | $33.13 | 113 |
| 2025-02-12 | 32.93 | $32.99 | 500 |
| 2025-02-11 | 32.92 | $33.02 | 4222 |
| 2025-02-10 | 32.90 | $33.00 | 6000 |
| 2025-02-07 | 32.88 | $32.90 | 454 |
| 2025-02-06 | 32.86 | $33.03 | 100 |
| 2025-02-05 | 32.83 | $32.95 | 2929 |
| 2025-02-04 | 32.81 | $32.91 | 2009 |
| 2025-02-03 | 32.79 | $32.79 | 6648 |
| 2025-01-31 | 32.77 | $32.89 | 300 |
| 2025-01-30 | 32.75 | $32.97 | 636 |
| 2025-01-29 | 32.71 | $32.88 | 10700 |
| 2025-01-28 | 32.68 | $32.95 | 4100 |
| 2025-01-27 | 32.65 | $32.73 | 2800 |
| 2025-01-24 | 32.63 | $33.01 | 100 |
| 2025-01-23 | 32.58 | $33.01 | 2621 |
| 2025-01-22 | 32.54 | $32.95 | 1208 |
| 2025-01-21 | 32.49 | $32.86 | 1900 |
| 2025-01-17 | 32.45 | $32.70 | 4725 |
| 2025-01-16 | 32.42 | $32.59 | 2620 |
| 2025-01-15 | 32.41 | $32.61 | 3400 |
| 2025-01-14 | 32.39 | $32.21 | 3009 |
| 2025-01-13 | 32.42 | $32.23 | 6800 |
| 2025-01-10 | 32.44 | $32.18 | 6630 |
| 2025-01-08 | 32.47 | $32.43 | 2400 |
| 2025-01-07 | 32.48 | $32.41 | 3600 |
| 2025-01-06 | 32.49 | $32.59 | 4203 |
| 2025-01-03 | 32.49 | $32.52 | 725 |
| 2025-01-02 | 32.49 | $32.29 | 1500 |
| 2024-12-31 | 32.51 | $32.32 | 3000 |
| 2024-12-30 | 32.54 | $32.42 | 928 |
| 2024-12-27 | 32.55 | $32.54 | 100 |
| 2024-12-26 | 32.56 | $32.70 | 100 |
| 2024-12-24 | 32.55 | $32.68 | 100 |
| 2024-12-23 | 32.54 | $32.50 | 1100 |
| 2024-12-20 | 32.54 | $32.36 | 1240 |
| 2024-12-19 | 32.56 | $32.15 | 300 |
| 2024-12-18 | 32.60 | $32.21 | 100 |
| 2024-12-17 | 32.63 | $32.66 | 100 |
| 2024-12-16 | 32.62 | $32.70 | 700 |
| 2024-12-13 | 32.60 | $32.66 | 300 |
| 2024-12-12 | 32.59 | $32.65 | — |
| 2024-12-11 | 32.57 | $32.71 | — |
| 2024-12-10 | 32.54 | $32.60 | 1300 |
| 2024-12-09 | 32.53 | $32.65 | — |
| 2024-12-06 | 32.51 | $32.72 | 100 |
| 2024-12-05 | 32.48 | $32.68 | 226 |
| 2024-12-04 | 32.45 | $32.67 | 5438 |
| 2024-12-03 | 32.42 | $32.63 | 747 |
| 2024-12-02 | 32.39 | $32.63 | 541 |
| 2024-11-29 | 32.36 | $32.60 | 600 |
| 2024-11-27 | 32.32 | $32.50 | 400 |
| 2024-11-26 | 32.29 | $32.54 | 100 |
| 2024-11-25 | 32.25 | $32.44 | 700 |
| 2024-11-22 | 32.22 | $32.38 | 647 |
| 2024-11-21 | 32.19 | $32.31 | 100 |
| 2024-11-20 | 32.16 | $32.21 | 4901 |
| 2024-11-19 | 32.15 | $32.24 | — |
| 2024-11-18 | 32.13 | $32.19 | 2700 |
| 2024-11-15 | 32.11 | $32.13 | 1034 |
| 2024-11-14 | 32.10 | $32.32 | 300 |
| 2024-11-13 | 32.07 | $32.39 | 1300 |
| 2024-11-12 | 32.03 | $32.37 | — |
| 2024-11-11 | 31.99 | $32.39 | 124 |
| 2024-11-08 | 31.95 | $32.38 | 300 |
| 2024-11-07 | 31.90 | $32.33 | 807 |
| 2024-11-06 | 31.85 | $32.21 | 100 |
| 2024-11-05 | 31.82 | $31.81 | 300 |
| 2024-11-04 | 31.82 | $31.59 | 100 |
| 2024-11-01 | 31.84 | $31.63 | 701 |
| 2024-10-31 | 31.86 | $31.58 | 10000 |
| 2024-10-30 | 31.88 | $31.89 | 3600 |
| 2024-10-29 | 31.87 | $31.96 | 100 |
| 2024-10-28 | 31.85 | $31.94 | 1000 |
| 2024-10-25 | 31.84 | $31.87 | — |
| 2024-10-24 | 31.83 | $31.88 | 101 |
| 2024-10-23 | 31.81 | $31.82 | 100 |
| 2024-10-22 | 31.80 | $31.99 | 3926 |
| 2024-10-21 | 31.77 | $31.96 | 100 |
| 2024-10-18 | 31.75 | $31.99 | 800 |
| 2024-10-17 | 31.72 | $31.91 | 100 |
| 2024-10-16 | 31.69 | $31.90 | 427 |
| 2024-10-15 | 31.66 | $31.80 | 2900 |
| 2024-10-14 | 31.64 | $31.93 | 100 |
| 2024-10-11 | 31.60 | $31.80 | 6742 |
| 2024-10-10 | 31.57 | $31.70 | 300 |
| 2024-10-09 | 31.55 | $31.74 | 431 |
| 2024-10-08 | 31.52 | $31.63 | 242 |
| 2024-10-07 | 31.50 | $31.45 | 100 |
| 2024-10-04 | 31.49 | $31.63 | 1129 |
| 2024-10-03 | 31.46 | $31.47 | 4300 |
| 2024-10-02 | 31.44 | $31.53 | 79300 |
| 2024-10-01 | 31.41 | $31.51 | 100 |
| 2024-09-30 | 31.38 | $31.67 | 100 |
| 2024-09-27 | 31.33 | $31.61 | 2010 |
| 2024-09-26 | 31.29 | $31.62 | 229 |
| 2024-09-25 | 31.24 | $31.55 | 100 |
| 2024-09-24 | 31.19 | $31.59 | 1020 |
| 2024-09-23 | 31.14 | $31.55 | 100 |
| 2024-09-20 | 31.10 | $31.49 | 249 |
| 2024-09-19 | 31.05 | $31.51 | 449 |
| 2024-09-18 | 31.00 | $31.20 | 132 |
| 2024-09-17 | 30.98 | $31.24 | 800 |
| 2024-09-16 | 30.96 | $31.24 | 100 |
| 2024-09-13 | 30.93 | $31.22 | 3100 |
| 2024-09-12 | 30.91 | $31.08 | 900 |
| 2024-09-11 | 30.89 | $30.95 | 141 |
| 2024-09-10 | 30.89 | $30.75 | 800 |
| 2024-09-09 | 30.90 | $30.65 | 300 |
| 2024-09-06 | 30.91 | $30.42 | 2600 |
| 2024-09-05 | 30.95 | $30.75 | 400 |
| 2024-09-04 | 30.95 | $30.82 | 436 |
| 2024-09-03 | 30.94 | $30.82 | 283000 |
| 2024-08-30 | 30.92 | $31.25 | 1400 |
| 2024-08-29 | 30.85 | $31.07 | 15400 |
| 2024-08-28 | 30.80 | $31.06 | 3321 |
| 2024-08-27 | 30.75 | $31.15 | 4043 |
| 2024-08-26 | 30.69 | $31.11 | 1700 |
| 2024-08-23 | 30.62 | $31.23 | 1218 |
| 2024-08-22 | 30.54 | $30.93 | 2427 |
| 2024-08-21 | 30.49 | $31.10 | 3000 |
| 2024-08-20 | 30.41 | $31.02 | 1400 |
| 2024-08-19 | 30.35 | $31.05 | 1321 |
| 2024-08-16 | 30.27 | $30.88 | 1032 |
| 2024-08-15 | 30.22 | $30.81 | 1500 |
| 2024-08-14 | 30.17 | $30.56 | 2800 |
| 2024-08-13 | 30.14 | $30.44 | 732 |
| 2024-08-12 | 30.13 | $30.10 | 1700 |
| 2024-08-09 | 30.15 | $30.10 | 1500 |
| 2024-08-08 | 30.18 | $29.97 | 2201 |
| 2024-08-07 | 30.23 | $29.52 | 1142 |
| 2024-08-06 | 30.32 | $29.69 | 3500 |
| 2024-08-05 | 30.40 | $29.38 | 2300 |
| 2024-08-02 | 30.52 | $30.03 | 1700 |
| 2024-08-01 | 30.59 | $30.39 | 625 |
| 2024-07-31 | 30.61 | $30.69 | 445 |
| 2024-07-30 | 30.61 | $30.41 | 4500 |
| 2024-07-29 | 30.64 | $30.48 | 174140 |
| 2024-07-26 | 30.66 | $30.39 | 2600 |
| 2024-07-25 | 30.69 | $30.25 | 847 |
| 2024-07-24 | 30.73 | $30.29 | 10900 |
| 2024-07-23 | 30.77 | $30.73 | 166506 |
| 2024-07-22 | 30.76 | $30.80 | 4069 |
| 2024-07-19 | 30.75 | $30.57 | 1428 |
| 2024-07-18 | 30.76 | $30.69 | 3118 |
| 2024-07-17 | 30.75 | $30.81 | 2597 |
| 2024-07-16 | 30.73 | $31.04 | 2064 |
| 2024-07-15 | 30.69 | $30.94 | 4318 |
| 2024-07-12 | 30.65 | $30.91 | 3169 |
| 2024-07-11 | 30.61 | $30.81 | 1167 |
| 2024-07-10 | 30.58 | $30.94 | 1322 |
| 2024-07-09 | 30.53 | $30.78 | 3720 |
| 2024-07-08 | 30.49 | $30.76 | 375 |
| 2024-07-05 | 30.46 | $30.76 | 3357 |
| 2024-07-03 | 30.41 | $30.64 | 5116 |
| 2024-07-02 | 30.38 | $30.60 | 11582 |
| 2024-07-01 | 30.34 | $30.43 | 13574 |
| 2024-06-28 | 30.32 | $30.46 | 10887 |
| 2024-06-27 | 30.29 | $30.48 | 5523 |
| 2024-06-26 | 30.25 | $30.46 | 12069 |
| 2024-06-25 | 30.22 | $30.39 | 12589 |
| 2024-06-24 | 30.18 | $30.33 | 7359 |
| 2024-06-21 | 30.15 | $30.38 | 10820 |
| 2024-06-20 | 30.11 | $30.38 | 26751 |
| 2024-06-18 | 30.07 | $30.46 | 260646 |
| 2024-06-17 | 30.02 | $30.41 | 88969 |
| 2024-06-14 | 29.96 | $30.24 | 9672 |
| 2024-06-13 | 29.93 | $30.28 | 27778 |
| 2024-06-12 | 29.88 | $30.23 | 55725 |
| 2024-06-11 | 29.84 | $30.06 | 20117 |
| 2024-06-10 | 29.81 | $30.03 | 96820 |
| 2024-06-07 | 29.78 | $29.97 | 7504 |
| 2024-06-06 | 29.75 | $29.97 | 293323 |
| 2024-06-05 | 29.72 | $29.97 | 36154 |
| 2024-06-04 | 29.69 | $29.75 | 49646 |
| 2024-06-03 | 29.68 | $29.74 | 158117 |
| 2024-05-31 | 29.66 | $29.75 | 58336 |
| 2024-05-30 | 29.64 | $29.72 | 15050 |
| 2024-05-29 | 29.62 | $29.70 | 7399 |
| 2024-05-28 | 29.60 | $29.70 | 2826 |
| 2024-05-24 | 29.58 | $29.71 | 392 |
| 2024-05-23 | 29.55 | $29.69 | 225 |
| 2024-05-21 | 29.52 | $29.68 | 652 |
| 2024-05-20 | 29.49 | $29.67 | 5000 |
| 2024-05-17 | 29.46 | $29.67 | 56 |
| 2024-05-16 | 29.43 | $29.65 | 100 |
| 2024-05-15 | 29.40 | $29.64 | 107 |
| 2024-05-14 | 29.36 | $29.63 | 87 |
| 2024-05-13 | 29.33 | $29.62 | 289 |
| 2024-05-10 | 29.29 | $29.61 | 355 |
| 2024-05-09 | 29.25 | $29.59 | 142 |
| 2024-05-06 | 29.22 | $29.53 | 4430 |
| 2024-05-02 | 29.19 | $29.31 | 14 |
| 2024-04-30 | 29.18 | $29.25 | 1056 |
| 2024-04-26 | 29.17 | $29.34 | 759 |
| 2024-04-25 | 29.16 | $29.20 | 5613 |
| 2024-04-23 | 29.16 | $29.24 | 102 |
| 2024-04-22 | 29.15 | $29.07 | 77 |
| 2024-04-19 | 29.16 | $28.89 | 400 |
| 2024-04-18 | 29.19 | $29.01 | 398 |
| 2024-04-16 | 29.21 | $29.09 | 139 |
| 2024-04-15 | 29.22 | $29.07 | 1009 |
| 2024-04-12 | 29.23 | $29.18 | 100 |
| 2024-04-10 | 29.23 | $29.25 | 1425 |
| 2024-04-09 | 29.22 | $29.27 | 890 |
| 2024-04-08 | 29.21 | $29.28 | 200 |
| 2024-04-05 | 29.20 | $29.25 | 100 |
| 2024-04-04 | 29.19 | $29.19 | 2595 |
| 2024-04-03 | 29.18 | $29.26 | 1605 |
| 2024-04-02 | 29.17 | $29.26 | 4 |
| 2024-04-01 | 29.15 | $29.30 | 265 |
| 2024-03-28 | 29.13 | $29.29 | 1915 |
| 2024-03-22 | 29.11 | $29.27 | 68 |
| 2024-03-21 | 29.09 | $29.25 | 1000 |
| 2024-03-20 | 29.06 | $29.22 | 705 |
| 2024-03-19 | 29.04 | $29.15 | 10661 |
| 2024-03-18 | 29.02 | $29.11 | 147 |
| 2024-03-15 | 29.00 | $29.04 | 512 |
| 2024-03-14 | 28.99 | $29.08 | 100 |
| 2024-03-13 | 28.97 | $29.12 | 114 |
| 2024-03-12 | 28.94 | $29.12 | 39 |
| 2024-03-11 | 28.92 | $29.00 | 650 |
| 2024-03-08 | 28.90 | $29.02 | 108 |
| 2024-03-07 | 28.88 | $29.06 | 258 |
| 2024-03-06 | 28.85 | $28.99 | 1034 |
| 2024-03-05 | 28.83 | $28.93 | 769 |
| 2024-03-01 | 28.81 | $29.04 | 663 |
| 2024-02-29 | 28.78 | $28.98 | 7934 |
| 2024-02-27 | 28.75 | $28.93 | 153 |
| 2024-02-26 | 28.72 | $28.94 | 841 |
| 2024-02-23 | 28.69 | $28.93 | 556 |
| 2024-02-22 | 28.65 | $28.90 | 2 |
| 2024-02-21 | 28.62 | $28.68 | — |
| 2024-02-20 | 28.61 | $28.65 | 3648 |
| 2024-02-16 | 28.60 | $28.72 | 284 |
| 2024-02-15 | 28.57 | $28.75 | 6513 |
| 2024-02-14 | 28.54 | $28.69 | 1886 |
| 2024-02-13 | 28.52 | $28.53 | 3311 |
| 2024-02-12 | 28.50 | $28.72 | 1.0M |
| 2024-02-09 | 28.47 | $28.72 | 17340 |
| 2024-02-08 | 28.43 | $28.64 | 7367 |
| 2024-02-07 | 28.39 | $28.63 | 3649 |
| 2024-02-06 | 28.35 | $28.56 | 2038 |
| 2024-02-05 | 28.32 | $28.54 | 8522 |
| 2024-02-02 | 28.28 | $28.57 | 3628 |
| 2024-02-01 | 28.24 | $28.40 | 3493 |
| 2024-01-31 | 28.20 | $28.24 | 7666 |
| 2024-01-30 | 28.18 | $28.49 | 11379 |
| 2024-01-29 | 28.14 | $28.45 | 17950 |
| 2024-01-26 | 28.09 | $28.40 | 4763 |
| 2024-01-25 | 28.05 | $28.39 | 15807 |
| 2024-01-24 | 28.00 | $28.31 | 4979 |
| 2024-01-23 | 27.96 | $28.34 | 7856 |
| 2024-01-22 | 27.92 | $28.24 | 8870 |
| 2024-01-19 | 27.88 | $28.19 | 3631 |
| 2024-01-18 | 27.84 | $27.98 | 5082 |
| 2024-01-17 | 27.83 | $27.81 | 4496 |
| 2024-01-16 | 27.82 | $27.90 | 6612 |
| 2024-01-12 | 27.81 | $27.98 | 12779 |
| 2024-01-11 | 27.79 | $27.95 | 6986 |
| 2024-01-10 | 27.77 | $27.95 | 11181 |
| 2024-01-09 | 27.74 | $27.85 | 8009 |
| 2024-01-08 | 27.73 | $27.86 | 2726 |
| 2024-01-05 | 27.70 | $27.63 | 12185 |
| 2024-01-04 | 27.70 | $27.58 | 7096 |
| 2024-01-03 | 27.70 | $27.58 | 14249 |
| 2024-01-02 | 27.69 | $27.79 | 15546 |
| 2023-12-29 | 27.66 | $27.86 | 10253 |
| 2023-12-28 | 27.63 | $27.88 | 10869 |
| 2023-12-27 | 27.58 | $27.91 | 6451 |
| 2023-12-26 | 27.53 | $27.83 | 2377 |
| 2023-12-22 | 27.48 | $27.76 | 8849 |
| 2023-12-21 | 27.43 | $27.71 | 14694 |
| 2023-12-20 | 27.38 | $27.57 | 10755 |
| 2023-12-19 | 27.35 | $27.80 | 22316 |
| 2023-12-18 | 27.29 | $27.75 | 11394 |
| 2023-12-15 | 27.22 | $27.67 | 26540 |
| 2023-12-14 | 27.17 | $27.63 | 6960 |
| 2023-12-13 | 27.11 | $27.58 | 10537 |
| 2023-12-12 | 27.05 | $27.34 | 5686 |
| 2023-12-11 | 27.01 | $27.25 | 5730 |
| 2023-12-08 | 26.97 | $27.18 | 7044 |
| 2023-12-07 | 26.93 | $27.09 | 6560 |
| 2023-12-06 | 26.90 | $26.93 | 8017 |
| 2023-12-05 | 26.88 | $27.00 | 3657 |
| 2023-12-04 | 26.85 | $27.05 | 5600 |
| 2023-12-01 | 26.80 | $27.11 | 4215 |
| 2023-11-30 | 26.75 | $27.00 | 5707 |
| 2023-11-29 | 26.70 | $26.92 | 2784 |
| 2023-11-28 | 26.65 | $26.93 | 4958 |
| 2023-11-27 | 26.59 | $26.92 | 5707 |
| 2023-11-24 | 26.52 | $26.94 | 1302 |
| 2023-11-22 | 26.44 | $26.93 | 5224 |
| 2023-11-21 | 26.36 | $26.86 | 6954 |
| 2023-11-20 | 26.27 | $26.89 | 3879 |
| 2023-11-17 | 26.18 | $26.74 | 3886 |
| 2023-11-16 | 26.09 | $26.73 | 6193 |
| 2023-11-15 | 26.00 | $26.68 | 9313 |
| 2023-11-14 | 25.91 | $26.65 | 7898 |
| 2023-11-13 | 25.82 | $26.29 | 5012 |
| 2023-11-10 | 25.76 | $26.30 | 6356 |
| 2023-11-09 | 25.70 | $25.98 | 10784 |
| 2023-11-08 | 25.67 | $26.15 | 10304 |
| 2023-11-07 | 25.62 | $26.12 | 4913 |
| 2023-11-06 | 25.58 | $26.06 | 9886 |
| 2023-11-03 | 25.54 | $26.04 | 7946 |
| 2023-11-02 | 25.50 | $25.84 | 9654 |
| 2023-11-01 | 25.48 | $25.50 | 5419 |
| 2023-10-31 | 25.49 | $25.30 | 5100 |
| 2023-10-30 | 25.52 | $25.19 | 7113 |
| 2023-10-27 | 25.57 | $24.94 | 2375 |
| 2023-10-26 | 25.64 | $25.06 | 16965 |
| 2023-10-25 | 25.70 | $25.29 | 6502 |
| 2023-10-24 | 25.74 | $25.54 | 2958 |
| 2023-10-23 | 25.76 | $25.39 | 3629 |
| 2023-10-20 | 25.80 | $25.43 | 6035 |
| 2023-10-19 | 25.83 | $25.66 | 7253 |
| 2023-10-18 | 25.84 | $25.83 | 11297 |
| 2023-10-17 | 25.84 | $26.05 | 10004 |
| 2023-10-16 | 25.82 | $26.11 | 9143 |
| 2023-10-13 | 25.79 | $25.86 | 7325 |
| 2023-10-12 | 25.79 | $25.96 | 2310 |
| 2023-10-11 | 25.78 | $26.06 | 2869 |
| 2023-10-10 | 25.77 | $25.99 | 781 |
| 2023-10-09 | 25.76 | $25.87 | 3382 |
| 2023-10-06 | 25.77 | $25.75 | 5342 |
| 2023-10-05 | 25.79 | $25.54 | 9980 |
| 2023-10-04 | 25.83 | $25.58 | 14483 |
| 2023-10-03 | 25.88 | $25.40 | 4930 |
| 2023-10-02 | 25.94 | $25.67 | 7307 |
| 2023-09-29 | 25.99 | $25.67 | 7789 |
| 2023-09-28 | 26.04 | $25.72 | 6102 |
| 2023-09-27 | 26.09 | $25.64 | 5032 |
| 2023-09-26 | 26.15 | $25.62 | 9068 |
| 2023-09-25 | 26.21 | $25.85 | 15581 |
| 2023-09-22 | 26.26 | $25.79 | 1277 |
| 2023-09-21 | 26.31 | $25.83 | 6259 |
| 2023-09-20 | 26.35 | $26.15 | 6738 |
| 2023-09-19 | 26.37 | $26.30 | 10583 |
| 2023-09-18 | 26.37 | $26.33 | 11813 |
| 2023-09-15 | 26.37 | $26.32 | 5570 |
| 2023-09-14 | 26.37 | $26.53 | 2513 |
| 2023-09-13 | 26.34 | $26.38 | 7590 |
| 2023-09-12 | 26.33 | $26.36 | 7379 |
| 2023-09-11 | 26.31 | $26.44 | 321 |
| 2023-09-08 | 26.30 | $26.32 | 2548 |
| 2023-09-07 | 26.29 | $26.30 | 2600 |
| 2023-09-06 | 26.28 | $26.37 | 4420 |
| 2023-09-05 | 26.27 | $26.48 | 213 |
| 2023-09-01 | 26.25 | $26.54 | 2590 |
| 2023-08-31 | 26.22 | $26.51 | 2443 |
| 2023-08-30 | 26.19 | $26.52 | 471 |
| 2023-08-29 | 26.16 | $26.44 | 1184 |
| 2023-08-28 | 26.14 | $26.19 | 1651 |
| 2023-08-25 | 26.15 | $26.08 | 4718 |
| 2023-08-24 | 26.17 | $25.97 | 973 |
| 2023-08-23 | 26.20 | $26.19 | 3645 |
| 2023-08-22 | 26.22 | $26.00 | 1316 |
| 2023-08-21 | 26.25 | $26.05 | 6013 |
| 2023-08-18 | 26.28 | $25.92 | 574 |
| 2023-08-17 | 26.33 | $25.94 | 4215 |
| 2023-08-16 | 26.38 | $26.07 | 2006 |
| 2023-08-15 | 26.42 | $26.19 | 4917 |
| 2023-08-14 | 26.45 | $26.36 | 3509 |
| 2023-08-11 | 26.47 | $26.29 | 4378 |
| 2023-08-10 | 26.49 | $26.29 | 1669 |
| 2023-08-09 | 26.51 | $26.30 | 1769 |
| 2023-08-08 | 26.53 | $26.42 | 4083 |
| 2023-08-07 | 26.54 | $26.48 | 2928 |
| 2023-08-04 | 26.54 | $26.35 | 7352 |
| 2023-08-03 | 26.56 | $26.42 | 2252 |
| 2023-08-02 | 26.56 | $26.44 | 13465 |
| 2023-08-01 | 26.56 | $26.73 | 13417 |
| 2023-07-31 | 26.53 | $26.68 | 4462 |
| 2023-07-28 | 26.50 | $26.74 | 4938 |
| 2023-07-27 | 26.47 | $26.56 | 2638 |
| 2023-07-26 | 26.44 | $26.62 | 2927 |
| 2023-07-25 | 26.41 | $26.64 | 2283 |
| 2023-07-24 | 26.37 | $26.58 | 6140 |
| 2023-07-21 | 26.34 | $26.54 | 538 |
| 2023-07-20 | 26.30 | $26.50 | 4941 |
| 2023-07-19 | 26.27 | $26.61 | 2938 |
| 2023-07-18 | 26.22 | $26.60 | 8830 |
| 2023-07-17 | 26.17 | $26.50 | 2655 |
| 2023-07-14 | 26.12 | $26.41 | 6779 |
| 2023-07-13 | 26.09 | $26.43 | 2527 |
| 2023-07-12 | 26.04 | $26.33 | 1563 |
| 2023-07-11 | 26.01 | $26.15 | 2630 |
| 2023-07-10 | 25.98 | $26.04 | 5173 |
| 2023-07-07 | 25.97 | $26.01 | 3799 |
| 2023-07-06 | 25.96 | $26.02 | 2208 |
| 2023-07-05 | 25.94 | $26.17 | 5924 |
| 2023-07-03 | 25.90 | $26.20 | 19119 |
| 2023-06-30 | 25.86 | $26.20 | 6611 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.84
2026-07-21
Close Price
$37.86
Vol: 7008
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.26
Average
32.09
Maximum
38.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.84 | $37.86 | 7008 |
| 2026-07-20 | 37.83 | $37.58 | 14500 |
| 2026-07-17 | 37.88 | $37.70 | 3600 |
| 2026-07-16 | 37.91 | $37.92 | 12008 |
| 2026-07-15 | 37.89 | $38.03 | 5400 |
| 2026-07-14 | 37.85 | $37.94 | 9600 |
| 2026-07-13 | 37.82 | $37.87 | 2643 |
| 2026-07-10 | 37.80 | $38.10 | 21606 |
| 2026-07-09 | 37.73 | $37.92 | 6200 |
| 2026-07-08 | 37.68 | $37.75 | 9413 |
| 2026-07-07 | 37.67 | $37.79 | 8700 |
| 2026-07-06 | 37.64 | $37.94 | 2500 |
| 2026-07-02 | 37.57 | $37.72 | 18447 |
| 2026-07-01 | 37.54 | $37.77 | 35827 |
| 2026-06-30 | 37.50 | $37.79 | 27136 |
| 2026-06-29 | 37.44 | $37.56 | 10000 |
| 2026-06-26 | 37.43 | $37.11 | 17341 |
| 2026-06-25 | 37.50 | $37.30 | 18500 |
| 2026-06-24 | 37.55 | $37.29 | 12920 |
| 2026-06-23 | 37.61 | $37.37 | 13312 |
| 2026-06-22 | 37.67 | $37.68 | 17334 |
| 2026-06-18 | 37.66 | $37.76 | 7520 |
| 2026-06-17 | 37.64 | $37.51 | 23500 |
| 2026-06-16 | 37.67 | $37.87 | 18440 |
| 2026-06-15 | 37.63 | $37.90 | 64100 |
| 2026-06-12 | 37.57 | $37.51 | 18600 |
| 2026-06-11 | 37.59 | $37.38 | 14700 |
| 2026-06-10 | 37.64 | $36.99 | 20134 |
| 2026-06-09 | 37.77 | $37.30 | 277745 |
| 2026-06-08 | 37.87 | $37.41 | 7400 |
| 2026-06-05 | 37.95 | $37.38 | 17100 |
| 2026-06-04 | 38.06 | $37.99 | 20218 |
| 2026-06-03 | 38.05 | $37.88 | 1.9M |
| 2026-06-02 | 38.06 | $38.03 | 48405 |
| 2026-06-01 | 38.05 | $38.02 | 115638 |
| 2026-05-29 | 38.02 | $37.91 | 53300 |
| 2026-05-28 | 38.02 | $37.90 | 9500 |
| 2026-05-27 | 38.02 | $37.88 | 3822 |
| 2026-05-26 | 38.02 | $37.92 | 17200 |
| 2026-05-22 | 38.02 | $37.90 | 500 |
| 2026-05-21 | 38.01 | $37.88 | 19900 |
| 2026-05-20 | 38.00 | $37.88 | 1300 |
| 2026-05-19 | 37.99 | $37.86 | 19140 |
| 2026-05-18 | 37.99 | $37.87 | 110 |
| 2026-05-15 | 37.98 | $37.87 | 134 |
| 2026-05-14 | 37.96 | $37.86 | 700 |
| 2026-05-13 | 37.94 | $37.85 | 400 |
| 2026-05-12 | 37.92 | $37.83 | 1800 |
| 2026-05-11 | 37.90 | $37.83 | 2435 |
| 2026-05-08 | 37.87 | $37.82 | 100 |
| 2026-05-07 | 37.84 | $37.78 | 117 |
| 2026-05-06 | 37.80 | $37.78 | 100 |
| 2026-05-05 | 37.76 | $37.74 | 609 |
| 2026-05-04 | 37.73 | $37.67 | 45300 |
| 2026-05-01 | 37.69 | $37.71 | 3147 |
| 2026-04-30 | 37.64 | $37.67 | 1200 |
| 2026-04-29 | 37.59 | $37.57 | 100 |
| 2026-04-28 | 37.55 | $37.57 | 726 |
| 2026-04-27 | 37.50 | $37.58 | 726 |
| 2026-04-24 | 37.44 | $37.53 | 124 |
| 2026-04-23 | 37.38 | $37.47 | 1326 |
| 2026-04-22 | 37.32 | $37.51 | 1326 |
| 2026-04-21 | 37.24 | $37.40 | 1100 |
| 2026-04-20 | 37.16 | $37.48 | 3400 |
| 2026-04-17 | 37.06 | $37.48 | 1700 |
| 2026-04-16 | 36.93 | $37.36 | 824 |
| 2026-04-15 | 36.81 | $37.33 | 104 |
| 2026-04-14 | 36.68 | $37.25 | 145 |
| 2026-04-13 | 36.54 | $37.14 | 145 |
| 2026-04-10 | 36.40 | $36.97 | 145 |
| 2026-04-09 | 36.27 | $36.97 | 145 |
| 2026-04-08 | 36.12 | $36.81 | 125 |
| 2026-04-07 | 35.99 | $36.29 | 600 |
| 2026-04-06 | 35.94 | $36.31 | 881 |
| 2026-04-02 | 35.88 | $36.20 | 881 |
| 2026-04-01 | 35.83 | $36.18 | 881 |
| 2026-03-31 | 35.78 | $35.94 | 900 |
| 2026-03-30 | 35.78 | $35.32 | 200 |
| 2026-03-27 | 35.91 | $35.36 | 251 |
| 2026-03-26 | 36.05 | $35.77 | 300 |
| 2026-03-25 | 36.13 | $36.16 | 708 |
| 2026-03-24 | 36.15 | $36.03 | 708 |
| 2026-03-23 | 36.19 | $36.13 | 3900 |
| 2026-03-20 | 36.22 | $35.79 | 1067 |
| 2026-03-19 | 36.32 | $36.16 | 1500 |
| 2026-03-18 | 36.37 | $36.21 | 100 |
| 2026-03-17 | 36.41 | $36.46 | 5601 |
| 2026-03-16 | 36.41 | $36.37 | 5601 |
| 2026-03-13 | 36.43 | $36.11 | 788 |
| 2026-03-12 | 36.50 | $36.23 | 800 |
| 2026-03-11 | 36.56 | $36.47 | 1737 |
| 2026-03-10 | 36.58 | $36.49 | 1737 |
| 2026-03-09 | 36.60 | $36.52 | 300 |
| 2026-03-06 | 36.62 | $36.32 | 1908 |
| 2026-03-05 | 36.68 | $36.59 | 1908 |
| 2026-03-04 | 36.69 | $36.70 | 1908 |
| 2026-03-03 | 36.68 | $36.53 | 3503 |
| 2026-03-02 | 36.71 | $36.69 | 500 |
| 2026-02-27 | 36.71 | $36.69 | 414 |
| 2026-02-26 | 36.70 | $36.76 | 102 |
| 2026-02-25 | 36.68 | $36.82 | 100 |
| 2026-02-24 | 36.65 | $36.68 | 100 |
| 2026-02-23 | 36.64 | $36.54 | 376 |
| 2026-02-20 | 36.65 | $36.69 | 376 |
| 2026-02-19 | 36.64 | $36.58 | 400 |
| 2026-02-18 | 36.64 | $36.63 | 100 |
| 2026-02-17 | 36.64 | $36.55 | 100 |
| 2026-02-13 | 36.65 | $36.49 | 910 |
| 2026-02-12 | 36.67 | $36.49 | 400 |
| 2026-02-11 | 36.70 | $36.71 | 100 |
| 2026-02-10 | 36.69 | $36.71 | 300 |
| 2026-02-09 | 36.67 | $36.74 | 2136 |
| 2026-02-06 | 36.65 | $36.68 | 2136 |
| 2026-02-05 | 36.63 | $36.35 | 200 |
| 2026-02-04 | 36.68 | $36.56 | 308 |
| 2026-02-03 | 36.69 | $36.59 | 100 |
| 2026-02-02 | 36.70 | $36.72 | 1500 |
| 2026-01-30 | 36.68 | $36.62 | 448 |
| 2026-01-29 | 36.68 | $36.65 | 100 |
| 2026-01-28 | 36.67 | $36.68 | — |
| 2026-01-27 | 36.65 | $36.68 | 118 |
| 2026-01-26 | 36.62 | $36.64 | 100 |
| 2026-01-23 | 36.60 | $36.59 | 100 |
| 2026-01-22 | 36.59 | $36.58 | 324 |
| 2026-01-21 | 36.58 | $36.50 | 533 |
| 2026-01-20 | 36.58 | $36.29 | 311 |
| 2026-01-16 | 36.62 | $36.59 | 205 |
| 2026-01-15 | 36.61 | $36.57 | 300 |
| 2026-01-14 | 36.59 | $36.52 | 126 |
| 2026-01-13 | 36.59 | $36.57 | 608 |
| 2026-01-12 | 36.57 | $36.61 | 1214 |
| 2026-01-09 | 36.54 | $36.58 | 146 |
| 2026-01-08 | 36.51 | $36.50 | — |
| 2026-01-07 | 36.49 | $36.50 | 2649 |
| 2026-01-06 | 36.47 | $36.53 | — |
| 2026-01-05 | 36.44 | $36.43 | 101 |
| 2026-01-02 | 36.42 | $36.37 | 3400 |
| 2025-12-31 | 36.41 | $36.34 | 300 |
| 2025-12-30 | 36.40 | $36.42 | 2800 |
| 2025-12-29 | 36.38 | $36.42 | 3300 |
| 2025-12-26 | 36.35 | $36.44 | 13300 |
| 2025-12-24 | 36.31 | $36.42 | 100 |
| 2025-12-23 | 36.27 | $36.39 | 46900 |
| 2025-12-22 | 36.22 | $36.35 | 1022 |
| 2025-12-19 | 36.18 | $36.23 | 843 |
| 2025-12-18 | 36.15 | $36.10 | 843 |
| 2025-12-17 | 36.14 | $35.97 | 2021 |
| 2025-12-16 | 36.16 | $36.13 | 1026 |
| 2025-12-15 | 36.15 | $36.14 | 900 |
| 2025-12-12 | 36.13 | $36.13 | 327 |
| 2025-12-11 | 36.12 | $36.22 | 938 |
| 2025-12-10 | 36.08 | $36.19 | 100 |
| 2025-12-09 | 36.03 | $36.09 | 100 |
| 2025-12-08 | 36.01 | $36.08 | 300 |
| 2025-12-05 | 35.98 | $36.12 | 200 |
| 2025-12-04 | 35.93 | $36.09 | 104 |
| 2025-12-03 | 35.88 | $36.06 | 106 |
| 2025-12-02 | 35.83 | $36.02 | 590 |
| 2025-12-01 | 35.79 | $35.97 | 600 |
| 2025-11-28 | 35.74 | $36.01 | 500 |
| 2025-11-26 | 35.68 | $35.93 | 215 |
| 2025-11-25 | 35.62 | $35.84 | 1483 |
| 2025-11-24 | 35.58 | $35.70 | 1500 |
| 2025-11-21 | 35.55 | $35.39 | 400 |
| 2025-11-20 | 35.59 | $35.22 | 1135 |
| 2025-11-19 | 35.67 | $35.48 | 1100 |
| 2025-11-18 | 35.71 | $35.43 | 901 |
| 2025-11-17 | 35.77 | $35.56 | 901 |
| 2025-11-14 | 35.81 | $35.67 | 3600 |
| 2025-11-13 | 35.83 | $35.64 | 4096 |
| 2025-11-12 | 35.85 | $35.90 | 4100 |
| 2025-11-11 | 35.83 | $35.84 | 314 |
| 2025-11-10 | 35.82 | $35.88 | 15600 |
| 2025-11-07 | 35.79 | $35.64 | 6293 |
| 2025-11-06 | 35.81 | $35.61 | 6300 |
| 2025-11-05 | 35.84 | $35.77 | 738 |
| 2025-11-04 | 35.84 | $35.69 | 702 |
| 2025-11-03 | 35.86 | $35.80 | 2392 |
| 2025-10-31 | 35.85 | $35.83 | 2400 |
| 2025-10-30 | 35.84 | $35.80 | 263 |
| 2025-10-29 | 35.83 | $35.90 | 300 |
| 2025-10-28 | 35.79 | $35.94 | 2016 |
| 2025-10-27 | 35.75 | $35.94 | 630 |
| 2025-10-24 | 35.69 | $35.81 | 677 |
| 2025-10-23 | 35.65 | $35.70 | 700 |
| 2025-10-22 | 35.62 | $35.63 | 920 |
| 2025-10-21 | 35.61 | $35.70 | 920 |
| 2025-10-20 | 35.57 | $35.69 | 6700 |
| 2025-10-17 | 35.54 | $35.50 | 1200 |
| 2025-10-16 | 35.54 | $35.33 | 1900 |
| 2025-10-15 | 35.57 | $35.46 | 300 |
| 2025-10-14 | 35.58 | $35.41 | 606 |
| 2025-10-13 | 35.60 | $35.48 | 4984 |
| 2025-10-10 | 35.61 | $35.20 | 5000 |
| 2025-10-09 | 35.68 | $35.61 | 942 |
| 2025-10-08 | 35.67 | $35.65 | 738 |
| 2025-10-07 | 35.65 | $35.59 | 1012 |
| 2025-10-06 | 35.64 | $35.63 | 1012 |
| 2025-10-03 | 35.61 | $35.60 | 500 |
| 2025-10-02 | 35.59 | $35.59 | 2044 |
| 2025-10-01 | 35.57 | $35.60 | 2044 |
| 2025-09-30 | 35.54 | $35.56 | 500 |
| 2025-09-29 | 35.51 | $35.48 | 27700 |
| 2025-09-26 | 35.50 | $35.44 | 937 |
| 2025-09-25 | 35.49 | $35.33 | 7603 |
| 2025-09-24 | 35.49 | $35.41 | 7603 |
| 2025-09-23 | 35.48 | $35.43 | 2213 |
| 2025-09-22 | 35.47 | $35.51 | 600 |
| 2025-09-19 | 35.43 | $35.47 | 777 |
| 2025-09-18 | 35.40 | $35.42 | 800 |
| 2025-09-17 | 35.37 | $35.36 | 4801 |
| 2025-09-16 | 35.34 | $35.38 | 200 |
| 2025-09-15 | 35.31 | $35.38 | 300 |
| 2025-09-12 | 35.26 | $35.33 | 160 |
| 2025-09-11 | 35.22 | $35.34 | 857 |
| 2025-09-10 | 35.18 | $35.21 | 900 |
| 2025-09-09 | 35.15 | $35.15 | 1894 |
| 2025-09-08 | 35.12 | $35.14 | 1900 |
| 2025-09-05 | 35.09 | $35.07 | 1100 |
| 2025-09-04 | 35.08 | $35.11 | 400 |
| 2025-09-03 | 35.05 | $34.96 | 1600 |
| 2025-09-02 | 35.04 | $34.87 | 642 |
| 2025-08-29 | 35.05 | $34.98 | 1200 |
| 2025-08-28 | 35.04 | $35.08 | 1200 |
| 2025-08-27 | 35.01 | $35.03 | 67 |
| 2025-08-26 | 34.98 | $34.96 | 100 |
| 2025-08-25 | 34.96 | $34.94 | 338 |
| 2025-08-22 | 34.94 | $34.98 | 536 |
| 2025-08-21 | 34.90 | $34.69 | 3304 |
| 2025-08-20 | 34.92 | $34.80 | 3304 |
| 2025-08-19 | 34.92 | $34.80 | 400 |
| 2025-08-18 | 34.91 | $34.89 | 2019 |
| 2025-08-15 | 34.89 | $34.89 | 2019 |
| 2025-08-14 | 34.86 | $34.94 | 647 |
| 2025-08-13 | 34.81 | $34.93 | 300 |
| 2025-08-12 | 34.75 | $34.86 | 700 |
| 2025-08-11 | 34.70 | $34.66 | 1126 |
| 2025-08-08 | 34.68 | $34.69 | 1500 |
| 2025-08-07 | 34.65 | $34.54 | 1900 |
| 2025-08-06 | 34.65 | $34.58 | 648 |
| 2025-08-05 | 34.63 | $34.45 | 10474 |
| 2025-08-04 | 34.64 | $34.53 | 10500 |
| 2025-08-01 | 34.64 | $34.24 | 193 |
| 2025-07-31 | 34.69 | $34.55 | 200 |
| 2025-07-30 | 34.68 | $34.55 | 35100 |
| 2025-07-29 | 34.66 | $34.59 | 1719 |
| 2025-07-28 | 34.64 | $34.63 | 6023 |
| 2025-07-25 | 34.60 | $34.63 | 1702 |
| 2025-07-24 | 34.55 | $34.54 | 1600 |
| 2025-07-23 | 34.51 | $34.52 | 131 |
| 2025-07-22 | 34.47 | $34.38 | 4515 |
| 2025-07-21 | 34.45 | $34.38 | 3214 |
| 2025-07-18 | 34.42 | $34.31 | 1700 |
| 2025-07-17 | 34.40 | $34.34 | 1400 |
| 2025-07-16 | 34.37 | $34.24 | 4028 |
| 2025-07-15 | 34.35 | $34.20 | 2719 |
| 2025-07-14 | 34.34 | $34.24 | 300 |
| 2025-07-11 | 34.31 | $34.23 | 2300 |
| 2025-07-10 | 34.28 | $34.27 | 5623 |
| 2025-07-09 | 34.23 | $34.22 | 800 |
| 2025-07-08 | 34.19 | $34.10 | 800 |
| 2025-07-07 | 34.15 | $34.08 | 1200 |
| 2025-07-03 | 34.12 | $34.23 | 8500 |
| 2025-07-02 | 34.04 | $34.11 | 2302 |
| 2025-07-01 | 33.98 | $34.07 | 2302 |
| 2025-06-30 | 33.91 | $34.05 | 2227 |
| 2025-06-27 | 33.83 | $33.96 | 7000 |
| 2025-06-26 | 33.76 | $33.90 | 9230 |
| 2025-06-25 | 33.68 | $33.71 | 105 |
| 2025-06-24 | 33.63 | $33.72 | 3203 |
| 2025-06-23 | 33.56 | $33.46 | 3400 |
| 2025-06-20 | 33.54 | $33.26 | 3200 |
| 2025-06-18 | 33.56 | $33.33 | 8000 |
| 2025-06-17 | 33.56 | $33.34 | 13500 |
| 2025-06-16 | 33.56 | $33.46 | 2600 |
| 2025-06-13 | 33.52 | $33.22 | 6306 |
| 2025-06-12 | 33.53 | $33.46 | 4315 |
| 2025-06-11 | 33.49 | $33.38 | 5744 |
| 2025-06-10 | 33.46 | $33.43 | 11100 |
| 2025-06-09 | 33.40 | $33.36 | 1900 |
| 2025-06-06 | 33.35 | $33.35 | 6624 |
| 2025-06-05 | 33.30 | $33.13 | 14700 |
| 2025-06-04 | 33.27 | $33.26 | 77818 |
| 2025-06-03 | 33.21 | $33.23 | 15800 |
| 2025-06-02 | 33.15 | $33.11 | 30725 |
| 2025-05-30 | 33.09 | $33.05 | 20000 |
| 2025-05-29 | 33.04 | $33.00 | 2100 |
| 2025-05-28 | 32.99 | $32.88 | 1926 |
| 2025-05-27 | 32.94 | $33.03 | 2500 |
| 2025-05-23 | 32.86 | $32.41 | 37200 |
| 2025-05-22 | 32.90 | $32.64 | 9500 |
| 2025-05-21 | 32.88 | $32.68 | 2204 |
| 2025-05-20 | 32.85 | $33.16 | 1700 |
| 2025-05-19 | 32.71 | $33.27 | 700 |
| 2025-05-16 | 32.53 | $33.23 | 140 |
| 2025-05-15 | 32.32 | $33.02 | 319 |
| 2025-05-14 | 32.11 | $32.90 | 319 |
| 2025-05-13 | 31.90 | $32.87 | 339 |
| 2025-05-12 | 31.65 | $32.59 | 339 |
| 2025-05-09 | 31.43 | $31.69 | 1900 |
| 2025-05-08 | 31.35 | $31.72 | 604 |
| 2025-05-07 | 31.26 | $31.56 | 400 |
| 2025-05-06 | 31.19 | $31.50 | 600 |
| 2025-05-05 | 31.12 | $31.68 | 7535 |
| 2025-05-02 | 30.99 | $31.86 | 236 |
| 2025-05-01 | 30.81 | $31.50 | 800 |
| 2025-04-30 | 30.68 | $31.35 | 208 |
| 2025-04-29 | 30.56 | $31.29 | 3011 |
| 2025-04-28 | 30.43 | $31.18 | 200 |
| 2025-04-25 | 30.30 | $31.14 | 400 |
| 2025-04-24 | 30.17 | $31.00 | 6332 |
| 2025-04-23 | 30.05 | $30.59 | 240 |
| 2025-04-22 | 30.00 | $30.22 | 1508 |
| 2025-04-21 | 30.02 | $29.77 | 2047 |
| 2025-04-17 | 30.14 | $30.18 | 3100 |
| 2025-04-16 | 30.20 | $30.16 | 2623 |
| 2025-04-15 | 30.27 | $30.65 | 926 |
| 2025-04-14 | 30.26 | $30.66 | 1741 |
| 2025-04-11 | 30.24 | $30.56 | 642 |
| 2025-04-10 | 30.25 | $30.15 | 2200 |
| 2025-04-09 | 30.36 | $30.84 | 9300 |
| 2025-04-08 | 30.33 | $28.98 | 13303 |
| 2025-04-07 | 30.70 | $29.39 | 70318 |
| 2025-04-04 | 31.05 | $29.40 | 43426 |
| 2025-04-03 | 31.45 | $30.67 | 700 |
| 2025-04-02 | 31.65 | $31.82 | 1649 |
| 2025-04-01 | 31.64 | $31.64 | 101 |
| 2025-03-31 | 31.66 | $31.57 | 300 |
| 2025-03-28 | 31.71 | $31.44 | 500 |
| 2025-03-27 | 31.80 | $31.93 | 3500 |
| 2025-03-26 | 31.80 | $32.01 | 123 |
| 2025-03-25 | 31.78 | $32.25 | — |
| 2025-03-24 | 31.71 | $32.25 | 1500 |
| 2025-03-21 | 31.63 | $31.79 | 800 |
| 2025-03-20 | 31.64 | $31.77 | 817 |
| 2025-03-19 | 31.65 | $31.84 | 146 |
| 2025-03-18 | 31.66 | $31.57 | 100 |
| 2025-03-17 | 31.72 | $31.85 | 100 |
| 2025-03-14 | 31.74 | $31.68 | 100 |
| 2025-03-13 | 31.80 | $31.17 | 102 |
| 2025-03-12 | 31.97 | $31.53 | 100 |
| 2025-03-11 | 32.11 | $31.43 | 105 |
| 2025-03-10 | 32.28 | $31.56 | 100 |
| 2025-03-07 | 32.46 | $32.20 | 3106 |
| 2025-03-06 | 32.53 | $32.05 | 838 |
| 2025-03-05 | 32.65 | $32.45 | 800 |
| 2025-03-04 | 32.70 | $32.20 | 620 |
| 2025-03-03 | 32.81 | $32.37 | 2449 |
| 2025-02-28 | 32.91 | $32.77 | 427 |
| 2025-02-27 | 32.94 | $32.49 | 707 |
| 2025-02-26 | 33.02 | $32.80 | 300 |
| 2025-02-25 | 33.06 | $32.76 | 1806 |
| 2025-02-24 | 33.11 | $32.86 | 5100 |
| 2025-02-21 | 33.15 | $32.95 | 3502 |
| 2025-02-20 | 33.18 | $33.21 | 5042 |
| 2025-02-19 | 33.15 | $33.23 | 3500 |
| 2025-02-18 | 33.11 | $33.17 | 232 |
| 2025-02-14 | 33.08 | $33.16 | 200 |
| 2025-02-13 | 33.05 | $33.13 | 113 |
| 2025-02-12 | 33.02 | $32.99 | 500 |
| 2025-02-11 | 33.00 | $33.02 | 4222 |
| 2025-02-10 | 32.98 | $33.00 | 6000 |
| 2025-02-07 | 32.96 | $32.90 | 454 |
| 2025-02-06 | 32.96 | $33.03 | 100 |
| 2025-02-05 | 32.93 | $32.95 | 2929 |
| 2025-02-04 | 32.91 | $32.91 | 2009 |
| 2025-02-03 | 32.89 | $32.79 | 6648 |
| 2025-01-31 | 32.90 | $32.89 | 300 |
| 2025-01-30 | 32.88 | $32.97 | 636 |
| 2025-01-29 | 32.84 | $32.88 | 10700 |
| 2025-01-28 | 32.82 | $32.95 | 4100 |
| 2025-01-27 | 32.78 | $32.73 | 2800 |
| 2025-01-24 | 32.77 | $33.01 | 100 |
| 2025-01-23 | 32.71 | $33.01 | 2621 |
| 2025-01-22 | 32.63 | $32.95 | 1208 |
| 2025-01-21 | 32.56 | $32.86 | 1900 |
| 2025-01-17 | 32.49 | $32.70 | 4725 |
| 2025-01-16 | 32.44 | $32.59 | 2620 |
| 2025-01-15 | 32.41 | $32.61 | 3400 |
| 2025-01-14 | 32.37 | $32.21 | 3009 |
| 2025-01-13 | 32.40 | $32.23 | 6800 |
| 2025-01-10 | 32.44 | $32.18 | 6630 |
| 2025-01-08 | 32.50 | $32.43 | 2400 |
| 2025-01-07 | 32.51 | $32.41 | 3600 |
| 2025-01-06 | 32.53 | $32.59 | 4203 |
| 2025-01-03 | 32.51 | $32.52 | 725 |
| 2025-01-02 | 32.50 | $32.29 | 1500 |
| 2024-12-31 | 32.54 | $32.32 | 3000 |
| 2024-12-30 | 32.59 | $32.42 | 928 |
| 2024-12-27 | 32.61 | $32.54 | 100 |
| 2024-12-26 | 32.62 | $32.70 | 100 |
| 2024-12-24 | 32.59 | $32.68 | 100 |
| 2024-12-23 | 32.56 | $32.50 | 1100 |
| 2024-12-20 | 32.56 | $32.36 | 1240 |
| 2024-12-19 | 32.59 | $32.15 | 300 |
| 2024-12-18 | 32.67 | $32.21 | 100 |
| 2024-12-17 | 32.76 | $32.66 | 100 |
| 2024-12-16 | 32.75 | $32.70 | 700 |
| 2024-12-13 | 32.74 | $32.66 | 300 |
| 2024-12-12 | 32.74 | $32.65 | — |
| 2024-12-11 | 32.73 | $32.71 | — |
| 2024-12-10 | 32.71 | $32.60 | 1300 |
| 2024-12-09 | 32.71 | $32.65 | — |
| 2024-12-06 | 32.69 | $32.72 | 100 |
| 2024-12-05 | 32.66 | $32.68 | 226 |
| 2024-12-04 | 32.62 | $32.67 | 5438 |
| 2024-12-03 | 32.59 | $32.63 | 747 |
| 2024-12-02 | 32.55 | $32.63 | 541 |
| 2024-11-29 | 32.51 | $32.60 | 600 |
| 2024-11-27 | 32.46 | $32.50 | 400 |
| 2024-11-26 | 32.43 | $32.54 | 100 |
| 2024-11-25 | 32.39 | $32.44 | 700 |
| 2024-11-22 | 32.35 | $32.38 | 647 |
| 2024-11-21 | 32.32 | $32.31 | 100 |
| 2024-11-20 | 32.31 | $32.21 | 4901 |
| 2024-11-19 | 32.30 | $32.24 | — |
| 2024-11-18 | 32.30 | $32.19 | 2700 |
| 2024-11-15 | 32.29 | $32.13 | 1034 |
| 2024-11-14 | 32.30 | $32.32 | 300 |
| 2024-11-13 | 32.27 | $32.39 | 1300 |
| 2024-11-12 | 32.22 | $32.37 | — |
| 2024-11-11 | 32.17 | $32.39 | 124 |
| 2024-11-08 | 32.10 | $32.38 | 300 |
| 2024-11-07 | 32.02 | $32.33 | 807 |
| 2024-11-06 | 31.93 | $32.21 | 100 |
| 2024-11-05 | 31.86 | $31.81 | 300 |
| 2024-11-04 | 31.86 | $31.59 | 100 |
| 2024-11-01 | 31.91 | $31.63 | 701 |
| 2024-10-31 | 31.95 | $31.58 | 10000 |
| 2024-10-30 | 32.01 | $31.89 | 3600 |
| 2024-10-29 | 32.01 | $31.96 | 100 |
| 2024-10-28 | 32.00 | $31.94 | 1000 |
| 2024-10-25 | 31.99 | $31.87 | — |
| 2024-10-24 | 31.99 | $31.88 | 101 |
| 2024-10-23 | 31.98 | $31.82 | 100 |
| 2024-10-22 | 31.99 | $31.99 | 3926 |
| 2024-10-21 | 31.96 | $31.96 | 100 |
| 2024-10-18 | 31.94 | $31.99 | 800 |
| 2024-10-17 | 31.90 | $31.91 | 100 |
| 2024-10-16 | 31.86 | $31.90 | 427 |
| 2024-10-15 | 31.83 | $31.80 | 2900 |
| 2024-10-14 | 31.81 | $31.93 | 100 |
| 2024-10-11 | 31.75 | $31.80 | 6742 |
| 2024-10-10 | 31.71 | $31.70 | 300 |
| 2024-10-09 | 31.69 | $31.74 | 431 |
| 2024-10-08 | 31.65 | $31.63 | 242 |
| 2024-10-07 | 31.63 | $31.45 | 100 |
| 2024-10-04 | 31.65 | $31.63 | 1129 |
| 2024-10-03 | 31.62 | $31.47 | 4300 |
| 2024-10-02 | 31.63 | $31.53 | 79300 |
| 2024-10-01 | 31.62 | $31.51 | 100 |
| 2024-09-30 | 31.61 | $31.67 | 100 |
| 2024-09-27 | 31.56 | $31.61 | 2010 |
| 2024-09-26 | 31.52 | $31.62 | 229 |
| 2024-09-25 | 31.47 | $31.55 | 100 |
| 2024-09-24 | 31.42 | $31.59 | 1020 |
| 2024-09-23 | 31.36 | $31.55 | 100 |
| 2024-09-20 | 31.29 | $31.49 | 249 |
| 2024-09-19 | 31.22 | $31.51 | 449 |
| 2024-09-18 | 31.14 | $31.20 | 132 |
| 2024-09-17 | 31.10 | $31.24 | 800 |
| 2024-09-16 | 31.06 | $31.24 | 100 |
| 2024-09-13 | 31.00 | $31.22 | 3100 |
| 2024-09-12 | 30.94 | $31.08 | 900 |
| 2024-09-11 | 30.89 | $30.95 | 141 |
| 2024-09-10 | 30.87 | $30.75 | 800 |
| 2024-09-09 | 30.89 | $30.65 | 300 |
| 2024-09-06 | 30.92 | $30.42 | 2600 |
| 2024-09-05 | 31.02 | $30.75 | 400 |
| 2024-09-04 | 31.05 | $30.82 | 436 |
| 2024-09-03 | 31.08 | $30.82 | 283000 |
| 2024-08-30 | 31.11 | $31.25 | 1400 |
| 2024-08-29 | 31.05 | $31.07 | 15400 |
| 2024-08-28 | 31.02 | $31.06 | 3321 |
| 2024-08-27 | 30.98 | $31.15 | 4043 |
| 2024-08-26 | 30.92 | $31.11 | 1700 |
| 2024-08-23 | 30.85 | $31.23 | 1218 |
| 2024-08-22 | 30.75 | $30.93 | 2427 |
| 2024-08-21 | 30.69 | $31.10 | 3000 |
| 2024-08-20 | 30.59 | $31.02 | 1400 |
| 2024-08-19 | 30.49 | $31.05 | 1321 |
| 2024-08-16 | 30.37 | $30.88 | 1032 |
| 2024-08-15 | 30.26 | $30.81 | 1500 |
| 2024-08-14 | 30.15 | $30.56 | 2800 |
| 2024-08-13 | 30.07 | $30.44 | 732 |
| 2024-08-12 | 30.01 | $30.10 | 1700 |
| 2024-08-09 | 30.01 | $30.10 | 1500 |
| 2024-08-08 | 30.01 | $29.97 | 2201 |
| 2024-08-07 | 30.04 | $29.52 | 1142 |
| 2024-08-06 | 30.18 | $29.69 | 3500 |
| 2024-08-05 | 30.29 | $29.38 | 2300 |
| 2024-08-02 | 30.50 | $30.03 | 1700 |
| 2024-08-01 | 30.59 | $30.39 | 625 |
| 2024-07-31 | 30.63 | $30.69 | 445 |
| 2024-07-30 | 30.61 | $30.41 | 4500 |
| 2024-07-29 | 30.65 | $30.48 | 174140 |
| 2024-07-26 | 30.67 | $30.39 | 2600 |
| 2024-07-25 | 30.72 | $30.25 | 847 |
| 2024-07-24 | 30.81 | $30.29 | 10900 |
| 2024-07-23 | 30.90 | $30.73 | 166506 |
| 2024-07-22 | 30.91 | $30.80 | 4069 |
| 2024-07-19 | 30.90 | $30.57 | 1428 |
| 2024-07-18 | 30.95 | $30.69 | 3118 |
| 2024-07-17 | 30.97 | $30.81 | 2597 |
| 2024-07-16 | 30.97 | $31.04 | 2064 |
| 2024-07-15 | 30.92 | $30.94 | 4318 |
| 2024-07-12 | 30.88 | $30.91 | 3169 |
| 2024-07-11 | 30.83 | $30.81 | 1167 |
| 2024-07-10 | 30.80 | $30.94 | 1322 |
| 2024-07-09 | 30.74 | $30.78 | 3720 |
| 2024-07-08 | 30.70 | $30.76 | 375 |
| 2024-07-05 | 30.65 | $30.76 | 3357 |
| 2024-07-03 | 30.60 | $30.64 | 5116 |
| 2024-07-02 | 30.56 | $30.60 | 11582 |
| 2024-07-01 | 30.52 | $30.43 | 13574 |
| 2024-06-28 | 30.50 | $30.46 | 10887 |
| 2024-06-27 | 30.48 | $30.48 | 5523 |
| 2024-06-26 | 30.45 | $30.46 | 12069 |
| 2024-06-25 | 30.42 | $30.39 | 12589 |
| 2024-06-24 | 30.39 | $30.33 | 7359 |
| 2024-06-21 | 30.37 | $30.38 | 10820 |
| 2024-06-20 | 30.34 | $30.38 | 26751 |
| 2024-06-18 | 30.30 | $30.46 | 260646 |
| 2024-06-17 | 30.23 | $30.41 | 88969 |
| 2024-06-14 | 30.16 | $30.24 | 9672 |
| 2024-06-13 | 30.12 | $30.28 | 27778 |
| 2024-06-12 | 30.05 | $30.23 | 55725 |
| 2024-06-11 | 29.99 | $30.06 | 20117 |
| 2024-06-10 | 29.95 | $30.03 | 96820 |
| 2024-06-07 | 29.91 | $29.97 | 7504 |
| 2024-06-06 | 29.88 | $29.97 | 293323 |
| 2024-06-05 | 29.84 | $29.97 | 36154 |
| 2024-06-04 | 29.79 | $29.75 | 49646 |
| 2024-06-03 | 29.78 | $29.74 | 158117 |
| 2024-05-31 | 29.77 | $29.75 | 58336 |
| 2024-05-30 | 29.75 | $29.72 | 15050 |
| 2024-05-29 | 29.74 | $29.70 | 7399 |
| 2024-05-28 | 29.73 | $29.70 | 2826 |
| 2024-05-24 | 29.71 | $29.71 | 392 |
| 2024-05-23 | 29.69 | $29.69 | 225 |
| 2024-05-21 | 29.67 | $29.68 | 652 |
| 2024-05-20 | 29.64 | $29.67 | 5000 |
| 2024-05-17 | 29.62 | $29.67 | 56 |
| 2024-05-16 | 29.59 | $29.65 | 100 |
| 2024-05-15 | 29.55 | $29.64 | 107 |
| 2024-05-14 | 29.52 | $29.63 | 87 |
| 2024-05-13 | 29.47 | $29.62 | 289 |
| 2024-05-10 | 29.42 | $29.61 | 355 |
| 2024-05-09 | 29.37 | $29.59 | 142 |
| 2024-05-06 | 29.31 | $29.53 | 4430 |
| 2024-05-02 | 29.25 | $29.31 | 14 |
| 2024-04-30 | 29.23 | $29.25 | 1056 |
| 2024-04-26 | 29.22 | $29.34 | 759 |
| 2024-04-25 | 29.19 | $29.20 | 5613 |
| 2024-04-23 | 29.18 | $29.24 | 102 |
| 2024-04-22 | 29.16 | $29.07 | 77 |
| 2024-04-19 | 29.18 | $28.89 | 400 |
| 2024-04-18 | 29.23 | $29.01 | 398 |
| 2024-04-16 | 29.27 | $29.09 | 139 |
| 2024-04-15 | 29.29 | $29.07 | 1009 |
| 2024-04-12 | 29.33 | $29.18 | 100 |
| 2024-04-10 | 29.34 | $29.25 | 1425 |
| 2024-04-09 | 29.34 | $29.27 | 890 |
| 2024-04-08 | 29.34 | $29.28 | 200 |
| 2024-04-05 | 29.33 | $29.25 | 100 |
| 2024-04-04 | 29.32 | $29.19 | 2595 |
| 2024-04-03 | 29.33 | $29.26 | 1605 |
| 2024-04-02 | 29.32 | $29.26 | 4 |
| 2024-04-01 | 29.31 | $29.30 | 265 |
| 2024-03-28 | 29.29 | $29.29 | 1915 |
| 2024-03-22 | 29.26 | $29.27 | 68 |
| 2024-03-21 | 29.24 | $29.25 | 1000 |
| 2024-03-20 | 29.21 | $29.22 | 705 |
| 2024-03-19 | 29.18 | $29.15 | 10661 |
| 2024-03-18 | 29.17 | $29.11 | 147 |
| 2024-03-15 | 29.15 | $29.04 | 512 |
| 2024-03-14 | 29.15 | $29.08 | 100 |
| 2024-03-13 | 29.14 | $29.12 | 114 |
| 2024-03-12 | 29.12 | $29.12 | 39 |
| 2024-03-11 | 29.09 | $29.00 | 650 |
| 2024-03-08 | 29.08 | $29.02 | 108 |
| 2024-03-07 | 29.07 | $29.06 | 258 |
| 2024-03-06 | 29.04 | $28.99 | 1034 |
| 2024-03-05 | 29.02 | $28.93 | 769 |
| 2024-03-01 | 29.01 | $29.04 | 663 |
| 2024-02-29 | 28.97 | $28.98 | 7934 |
| 2024-02-27 | 28.94 | $28.93 | 153 |
| 2024-02-26 | 28.91 | $28.94 | 841 |
| 2024-02-23 | 28.88 | $28.93 | 556 |
| 2024-02-22 | 28.83 | $28.90 | 2 |
| 2024-02-21 | 28.79 | $28.68 | — |
| 2024-02-20 | 28.79 | $28.65 | 3648 |
| 2024-02-16 | 28.78 | $28.72 | 284 |
| 2024-02-15 | 28.77 | $28.75 | 6513 |
| 2024-02-14 | 28.74 | $28.69 | 1886 |
| 2024-02-13 | 28.71 | $28.53 | 3311 |
| 2024-02-12 | 28.72 | $28.72 | 1.0M |
| 2024-02-09 | 28.69 | $28.72 | 17340 |
| 2024-02-08 | 28.64 | $28.64 | 7367 |
| 2024-02-07 | 28.61 | $28.63 | 3649 |
| 2024-02-06 | 28.57 | $28.56 | 2038 |
| 2024-02-05 | 28.54 | $28.54 | 8522 |
| 2024-02-02 | 28.50 | $28.57 | 3628 |
| 2024-02-01 | 28.45 | $28.40 | 3493 |
| 2024-01-31 | 28.43 | $28.24 | 7666 |
| 2024-01-30 | 28.44 | $28.49 | 11379 |
| 2024-01-29 | 28.39 | $28.45 | 17950 |
| 2024-01-26 | 28.34 | $28.40 | 4763 |
| 2024-01-25 | 28.30 | $28.39 | 15807 |
| 2024-01-24 | 28.24 | $28.31 | 4979 |
| 2024-01-23 | 28.19 | $28.34 | 7856 |
| 2024-01-22 | 28.13 | $28.24 | 8870 |
| 2024-01-19 | 28.08 | $28.19 | 3631 |
| 2024-01-18 | 28.02 | $27.98 | 5082 |
| 2024-01-17 | 28.00 | $27.81 | 4496 |
| 2024-01-16 | 28.01 | $27.90 | 6612 |
| 2024-01-12 | 28.01 | $27.98 | 12779 |
| 2024-01-11 | 27.98 | $27.95 | 6986 |
| 2024-01-10 | 27.95 | $27.95 | 11181 |
| 2024-01-09 | 27.92 | $27.85 | 8009 |
| 2024-01-08 | 27.90 | $27.86 | 2726 |
| 2024-01-05 | 27.88 | $27.63 | 12185 |
| 2024-01-04 | 27.90 | $27.58 | 7096 |
| 2024-01-03 | 27.93 | $27.58 | 14249 |
| 2024-01-02 | 27.96 | $27.79 | 15546 |
| 2023-12-29 | 27.95 | $27.86 | 10253 |
| 2023-12-28 | 27.92 | $27.88 | 10869 |
| 2023-12-27 | 27.88 | $27.91 | 6451 |
| 2023-12-26 | 27.83 | $27.83 | 2377 |
| 2023-12-22 | 27.78 | $27.76 | 8849 |
| 2023-12-21 | 27.74 | $27.71 | 14694 |
| 2023-12-20 | 27.70 | $27.57 | 10755 |
| 2023-12-19 | 27.68 | $27.80 | 22316 |
| 2023-12-18 | 27.60 | $27.75 | 11394 |
| 2023-12-15 | 27.52 | $27.67 | 26540 |
| 2023-12-14 | 27.45 | $27.63 | 6960 |
| 2023-12-13 | 27.36 | $27.58 | 10537 |
| 2023-12-12 | 27.27 | $27.34 | 5686 |
| 2023-12-11 | 27.22 | $27.25 | 5730 |
| 2023-12-08 | 27.17 | $27.18 | 7044 |
| 2023-12-07 | 27.13 | $27.09 | 6560 |
| 2023-12-06 | 27.10 | $26.93 | 8017 |
| 2023-12-05 | 27.10 | $27.00 | 3657 |
| 2023-12-04 | 27.08 | $27.05 | 5600 |
| 2023-12-01 | 27.04 | $27.11 | 4215 |
| 2023-11-30 | 26.98 | $27.00 | 5707 |
| 2023-11-29 | 26.93 | $26.92 | 2784 |
| 2023-11-28 | 26.89 | $26.93 | 4958 |
| 2023-11-27 | 26.84 | $26.92 | 5707 |
| 2023-11-24 | 26.78 | $26.94 | 1302 |
| 2023-11-22 | 26.71 | $26.93 | 5224 |
| 2023-11-21 | 26.62 | $26.86 | 6954 |
| 2023-11-20 | 26.53 | $26.89 | 3879 |
| 2023-11-17 | 26.42 | $26.74 | 3886 |
| 2023-11-16 | 26.33 | $26.73 | 6193 |
| 2023-11-15 | 26.22 | $26.68 | 9313 |
| 2023-11-14 | 26.10 | $26.65 | 7898 |
| 2023-11-13 | 25.96 | $26.29 | 5012 |
| 2023-11-10 | 25.88 | $26.30 | 6356 |
| 2023-11-09 | 25.79 | $25.98 | 10784 |
| 2023-11-08 | 25.74 | $26.15 | 10304 |
| 2023-11-07 | 25.66 | $26.12 | 4913 |
| 2023-11-06 | 25.56 | $26.06 | 9886 |
| 2023-11-03 | 25.47 | $26.04 | 7946 |
| 2023-11-02 | 25.36 | $25.84 | 9654 |
| 2023-11-01 | 25.28 | $25.50 | 5419 |
| 2023-10-31 | 25.26 | $25.30 | 5100 |
| 2023-10-30 | 25.29 | $25.19 | 7113 |
| 2023-10-27 | 25.33 | $24.94 | 2375 |
| 2023-10-26 | 25.44 | $25.06 | 16965 |
| 2023-10-25 | 25.55 | $25.29 | 6502 |
| 2023-10-24 | 25.62 | $25.54 | 2958 |
| 2023-10-23 | 25.66 | $25.39 | 3629 |
| 2023-10-20 | 25.73 | $25.43 | 6035 |
| 2023-10-19 | 25.81 | $25.66 | 7253 |
| 2023-10-18 | 25.85 | $25.83 | 11297 |
| 2023-10-17 | 25.86 | $26.05 | 10004 |
| 2023-10-16 | 25.82 | $26.11 | 9143 |
| 2023-10-13 | 25.77 | $25.86 | 7325 |
| 2023-10-12 | 25.76 | $25.96 | 2310 |
| 2023-10-11 | 25.74 | $26.06 | 2869 |
| 2023-10-10 | 25.68 | $25.99 | 781 |
| 2023-10-09 | 25.64 | $25.87 | 3382 |
| 2023-10-06 | 25.61 | $25.75 | 5342 |
| 2023-10-05 | 25.61 | $25.54 | 9980 |
| 2023-10-04 | 25.65 | $25.58 | 14483 |
| 2023-10-03 | 25.69 | $25.40 | 4930 |
| 2023-10-02 | 25.78 | $25.67 | 7307 |
| 2023-09-29 | 25.82 | $25.67 | 7789 |
| 2023-09-28 | 25.87 | $25.72 | 6102 |
| 2023-09-27 | 25.93 | $25.64 | 5032 |
| 2023-09-26 | 26.00 | $25.62 | 9068 |
| 2023-09-25 | 26.10 | $25.85 | 15581 |
| 2023-09-22 | 26.16 | $25.79 | 1277 |
| 2023-09-21 | 26.25 | $25.83 | 6259 |
| 2023-09-20 | 26.34 | $26.15 | 6738 |
| 2023-09-19 | 26.38 | $26.30 | 10583 |
| 2023-09-18 | 26.39 | $26.33 | 11813 |
| 2023-09-15 | 26.40 | $26.32 | 5570 |
| 2023-09-14 | 26.41 | $26.53 | 2513 |
| 2023-09-13 | 26.38 | $26.38 | 7590 |
| 2023-09-12 | 26.37 | $26.36 | 7379 |
| 2023-09-11 | 26.37 | $26.44 | 321 |
| 2023-09-08 | 26.35 | $26.32 | 2548 |
| 2023-09-07 | 26.35 | $26.30 | 2600 |
| 2023-09-06 | 26.36 | $26.37 | 4420 |
| 2023-09-05 | 26.35 | $26.48 | 213 |
| 2023-09-01 | 26.32 | $26.54 | 2590 |
| 2023-08-31 | 26.27 | $26.51 | 2443 |
| 2023-08-30 | 26.22 | $26.52 | 471 |
| 2023-08-29 | 26.16 | $26.44 | 1184 |
| 2023-08-28 | 26.11 | $26.19 | 1651 |
| 2023-08-25 | 26.10 | $26.08 | 4718 |
| 2023-08-24 | 26.11 | $25.97 | 973 |
| 2023-08-23 | 26.15 | $26.19 | 3645 |
| 2023-08-22 | 26.15 | $26.00 | 1316 |
| 2023-08-21 | 26.19 | $26.05 | 6013 |
| 2023-08-18 | 26.23 | $25.92 | 574 |
| 2023-08-17 | 26.30 | $25.94 | 4215 |
| 2023-08-16 | 26.38 | $26.07 | 2006 |
| 2023-08-15 | 26.44 | $26.19 | 4917 |
| 2023-08-14 | 26.48 | $26.36 | 3509 |
| 2023-08-11 | 26.50 | $26.29 | 4378 |
| 2023-08-10 | 26.53 | $26.29 | 1669 |
| 2023-08-09 | 26.57 | $26.30 | 1769 |
| 2023-08-08 | 26.61 | $26.42 | 4083 |
| 2023-08-07 | 26.64 | $26.48 | 2928 |
| 2023-08-04 | 26.65 | $26.35 | 7352 |
| 2023-08-03 | 26.69 | $26.42 | 2252 |
| 2023-08-02 | 26.72 | $26.44 | 13465 |
| 2023-08-01 | 26.75 | $26.73 | 13417 |
| 2023-07-31 | 26.72 | $26.68 | 4462 |
| 2023-07-28 | 26.70 | $26.74 | 4938 |
| 2023-07-27 | 26.66 | $26.56 | 2638 |
| 2023-07-26 | 26.65 | $26.62 | 2927 |
| 2023-07-25 | 26.62 | $26.64 | 2283 |
| 2023-07-24 | 26.58 | $26.58 | 6140 |
| 2023-07-21 | 26.55 | $26.54 | 538 |
| 2023-07-20 | 26.52 | $26.50 | 4941 |
| 2023-07-19 | 26.49 | $26.61 | 2938 |
| 2023-07-18 | 26.43 | $26.60 | 8830 |
| 2023-07-17 | 26.37 | $26.50 | 2655 |
| 2023-07-14 | 26.31 | $26.41 | 6779 |
| 2023-07-13 | 26.26 | $26.43 | 2527 |
| 2023-07-12 | 26.20 | $26.33 | 1563 |
| 2023-07-11 | 26.15 | $26.15 | 2630 |
| 2023-07-10 | 26.12 | $26.04 | 5173 |
| 2023-07-07 | 26.11 | $26.01 | 3799 |
| 2023-07-06 | 26.11 | $26.02 | 2208 |
| 2023-07-05 | 26.10 | $26.17 | 5924 |
| 2023-07-03 | 26.06 | $26.20 | 19119 |
| 2023-06-30 | 26.01 | $26.20 | 6611 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.86
2026-07-21
Close Price
$37.86
Vol: 7008
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.17
Average
32.08
Maximum
38.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.86 | $37.86 | 7008 |
| 2026-07-20 | 37.84 | $37.58 | 14500 |
| 2026-07-17 | 37.92 | $37.70 | 3600 |
| 2026-07-16 | 37.97 | $37.92 | 12008 |
| 2026-07-15 | 37.96 | $38.03 | 5400 |
| 2026-07-14 | 37.91 | $37.94 | 9600 |
| 2026-07-13 | 37.88 | $37.87 | 2643 |
| 2026-07-10 | 37.86 | $38.10 | 21606 |
| 2026-07-09 | 37.76 | $37.92 | 6200 |
| 2026-07-08 | 37.70 | $37.75 | 9413 |
| 2026-07-07 | 37.67 | $37.79 | 8700 |
| 2026-07-06 | 37.63 | $37.94 | 2500 |
| 2026-07-02 | 37.54 | $37.72 | 18447 |
| 2026-07-01 | 37.49 | $37.77 | 35827 |
| 2026-06-30 | 37.41 | $37.79 | 27136 |
| 2026-06-29 | 37.32 | $37.56 | 10000 |
| 2026-06-26 | 37.28 | $37.11 | 17341 |
| 2026-06-25 | 37.37 | $37.30 | 18500 |
| 2026-06-24 | 37.43 | $37.29 | 12920 |
| 2026-06-23 | 37.50 | $37.37 | 13312 |
| 2026-06-22 | 37.57 | $37.68 | 17334 |
| 2026-06-18 | 37.56 | $37.76 | 7520 |
| 2026-06-17 | 37.51 | $37.51 | 23500 |
| 2026-06-16 | 37.54 | $37.87 | 18440 |
| 2026-06-15 | 37.46 | $37.90 | 64100 |
| 2026-06-12 | 37.36 | $37.51 | 18600 |
| 2026-06-11 | 37.36 | $37.38 | 14700 |
| 2026-06-10 | 37.41 | $36.99 | 20134 |
| 2026-06-09 | 37.59 | $37.30 | 277745 |
| 2026-06-08 | 37.72 | $37.41 | 7400 |
| 2026-06-05 | 37.84 | $37.38 | 17100 |
| 2026-06-04 | 37.99 | $37.99 | 20218 |
| 2026-06-03 | 37.98 | $37.88 | 1.9M |
| 2026-06-02 | 38.00 | $38.03 | 48405 |
| 2026-06-01 | 37.98 | $38.02 | 115638 |
| 2026-05-29 | 37.96 | $37.91 | 53300 |
| 2026-05-28 | 37.96 | $37.90 | 9500 |
| 2026-05-27 | 37.97 | $37.88 | 3822 |
| 2026-05-26 | 37.98 | $37.92 | 17200 |
| 2026-05-22 | 37.97 | $37.90 | 500 |
| 2026-05-21 | 37.97 | $37.88 | 19900 |
| 2026-05-20 | 37.98 | $37.88 | 1300 |
| 2026-05-19 | 37.98 | $37.86 | 19140 |
| 2026-05-18 | 37.99 | $37.87 | 110 |
| 2026-05-15 | 37.99 | $37.87 | 134 |
| 2026-05-14 | 37.98 | $37.86 | 700 |
| 2026-05-13 | 37.98 | $37.85 | 400 |
| 2026-05-12 | 37.97 | $37.83 | 1800 |
| 2026-05-11 | 37.96 | $37.83 | 2435 |
| 2026-05-08 | 37.95 | $37.82 | 100 |
| 2026-05-07 | 37.93 | $37.78 | 117 |
| 2026-05-06 | 37.91 | $37.78 | 100 |
| 2026-05-05 | 37.89 | $37.74 | 609 |
| 2026-05-04 | 37.86 | $37.67 | 45300 |
| 2026-05-01 | 37.85 | $37.71 | 3147 |
| 2026-04-30 | 37.81 | $37.67 | 1200 |
| 2026-04-29 | 37.78 | $37.57 | 100 |
| 2026-04-28 | 37.76 | $37.57 | 726 |
| 2026-04-27 | 37.73 | $37.58 | 726 |
| 2026-04-24 | 37.69 | $37.53 | 124 |
| 2026-04-23 | 37.64 | $37.47 | 1326 |
| 2026-04-22 | 37.60 | $37.51 | 1326 |
| 2026-04-21 | 37.52 | $37.40 | 1100 |
| 2026-04-20 | 37.46 | $37.48 | 3400 |
| 2026-04-17 | 37.36 | $37.48 | 1700 |
| 2026-04-16 | 37.22 | $37.36 | 824 |
| 2026-04-15 | 37.08 | $37.33 | 104 |
| 2026-04-14 | 36.92 | $37.25 | 145 |
| 2026-04-13 | 36.75 | $37.14 | 145 |
| 2026-04-10 | 36.57 | $36.97 | 145 |
| 2026-04-09 | 36.40 | $36.97 | 145 |
| 2026-04-08 | 36.19 | $36.81 | 125 |
| 2026-04-07 | 35.99 | $36.29 | 600 |
| 2026-04-06 | 35.91 | $36.31 | 881 |
| 2026-04-02 | 35.81 | $36.20 | 881 |
| 2026-04-01 | 35.72 | $36.18 | 881 |
| 2026-03-31 | 35.62 | $35.94 | 900 |
| 2026-03-30 | 35.59 | $35.32 | 200 |
| 2026-03-27 | 35.74 | $35.36 | 251 |
| 2026-03-26 | 35.93 | $35.77 | 300 |
| 2026-03-25 | 36.02 | $36.16 | 708 |
| 2026-03-24 | 36.02 | $36.03 | 708 |
| 2026-03-23 | 36.06 | $36.13 | 3900 |
| 2026-03-20 | 36.09 | $35.79 | 1067 |
| 2026-03-19 | 36.22 | $36.16 | 1500 |
| 2026-03-18 | 36.28 | $36.21 | 100 |
| 2026-03-17 | 36.33 | $36.46 | 5601 |
| 2026-03-16 | 36.31 | $36.37 | 5601 |
| 2026-03-13 | 36.32 | $36.11 | 788 |
| 2026-03-12 | 36.41 | $36.23 | 800 |
| 2026-03-11 | 36.50 | $36.47 | 1737 |
| 2026-03-10 | 36.52 | $36.49 | 1737 |
| 2026-03-09 | 36.54 | $36.52 | 300 |
| 2026-03-06 | 36.56 | $36.32 | 1908 |
| 2026-03-05 | 36.65 | $36.59 | 1908 |
| 2026-03-04 | 36.67 | $36.70 | 1908 |
| 2026-03-03 | 36.65 | $36.53 | 3503 |
| 2026-03-02 | 36.69 | $36.69 | 500 |
| 2026-02-27 | 36.69 | $36.69 | 414 |
| 2026-02-26 | 36.69 | $36.76 | 102 |
| 2026-02-25 | 36.66 | $36.82 | 100 |
| 2026-02-24 | 36.61 | $36.68 | 100 |
| 2026-02-23 | 36.59 | $36.54 | 376 |
| 2026-02-20 | 36.61 | $36.69 | 376 |
| 2026-02-19 | 36.58 | $36.58 | 400 |
| 2026-02-18 | 36.59 | $36.63 | 100 |
| 2026-02-17 | 36.58 | $36.55 | 100 |
| 2026-02-13 | 36.59 | $36.49 | 910 |
| 2026-02-12 | 36.63 | $36.49 | 400 |
| 2026-02-11 | 36.67 | $36.71 | 100 |
| 2026-02-10 | 36.66 | $36.71 | 300 |
| 2026-02-09 | 36.64 | $36.74 | 2136 |
| 2026-02-06 | 36.60 | $36.68 | 2136 |
| 2026-02-05 | 36.57 | $36.35 | 200 |
| 2026-02-04 | 36.65 | $36.56 | 308 |
| 2026-02-03 | 36.67 | $36.59 | 100 |
| 2026-02-02 | 36.68 | $36.72 | 1500 |
| 2026-01-30 | 36.66 | $36.62 | 448 |
| 2026-01-29 | 36.66 | $36.65 | 100 |
| 2026-01-28 | 36.65 | $36.68 | — |
| 2026-01-27 | 36.63 | $36.68 | 118 |
| 2026-01-26 | 36.60 | $36.64 | 100 |
| 2026-01-23 | 36.58 | $36.59 | 100 |
| 2026-01-22 | 36.56 | $36.58 | 324 |
| 2026-01-21 | 36.55 | $36.50 | 533 |
| 2026-01-20 | 36.55 | $36.29 | 311 |
| 2026-01-16 | 36.62 | $36.59 | 205 |
| 2026-01-15 | 36.61 | $36.57 | 300 |
| 2026-01-14 | 36.61 | $36.52 | 126 |
| 2026-01-13 | 36.61 | $36.57 | 608 |
| 2026-01-12 | 36.60 | $36.61 | 1214 |
| 2026-01-09 | 36.57 | $36.58 | 146 |
| 2026-01-08 | 36.53 | $36.50 | — |
| 2026-01-07 | 36.52 | $36.50 | 2649 |
| 2026-01-06 | 36.50 | $36.53 | — |
| 2026-01-05 | 36.46 | $36.43 | 101 |
| 2026-01-02 | 36.45 | $36.37 | 3400 |
| 2025-12-31 | 36.45 | $36.34 | 300 |
| 2025-12-30 | 36.45 | $36.42 | 2800 |
| 2025-12-29 | 36.43 | $36.42 | 3300 |
| 2025-12-26 | 36.40 | $36.44 | 13300 |
| 2025-12-24 | 36.36 | $36.42 | 100 |
| 2025-12-23 | 36.31 | $36.39 | 46900 |
| 2025-12-22 | 36.25 | $36.35 | 1022 |
| 2025-12-19 | 36.20 | $36.23 | 843 |
| 2025-12-18 | 36.17 | $36.10 | 843 |
| 2025-12-17 | 36.17 | $35.97 | 2021 |
| 2025-12-16 | 36.21 | $36.13 | 1026 |
| 2025-12-15 | 36.21 | $36.14 | 900 |
| 2025-12-12 | 36.20 | $36.13 | 327 |
| 2025-12-11 | 36.19 | $36.22 | 938 |
| 2025-12-10 | 36.14 | $36.19 | 100 |
| 2025-12-09 | 36.09 | $36.09 | 100 |
| 2025-12-08 | 36.07 | $36.08 | 300 |
| 2025-12-05 | 36.03 | $36.12 | 200 |
| 2025-12-04 | 35.98 | $36.09 | 104 |
| 2025-12-03 | 35.92 | $36.06 | 106 |
| 2025-12-02 | 35.86 | $36.02 | 590 |
| 2025-12-01 | 35.79 | $35.97 | 600 |
| 2025-11-28 | 35.73 | $36.01 | 500 |
| 2025-11-26 | 35.64 | $35.93 | 215 |
| 2025-11-25 | 35.55 | $35.84 | 1483 |
| 2025-11-24 | 35.47 | $35.70 | 1500 |
| 2025-11-21 | 35.43 | $35.39 | 400 |
| 2025-11-20 | 35.47 | $35.22 | 1135 |
| 2025-11-19 | 35.58 | $35.48 | 1100 |
| 2025-11-18 | 35.63 | $35.43 | 901 |
| 2025-11-17 | 35.71 | $35.56 | 901 |
| 2025-11-14 | 35.76 | $35.67 | 3600 |
| 2025-11-13 | 35.79 | $35.64 | 4096 |
| 2025-11-12 | 35.83 | $35.90 | 4100 |
| 2025-11-11 | 35.80 | $35.84 | 314 |
| 2025-11-10 | 35.78 | $35.88 | 15600 |
| 2025-11-07 | 35.75 | $35.64 | 6293 |
| 2025-11-06 | 35.78 | $35.61 | 6300 |
| 2025-11-05 | 35.83 | $35.77 | 738 |
| 2025-11-04 | 35.83 | $35.69 | 702 |
| 2025-11-03 | 35.86 | $35.80 | 2392 |
| 2025-10-31 | 35.86 | $35.83 | 2400 |
| 2025-10-30 | 35.85 | $35.80 | 263 |
| 2025-10-29 | 35.85 | $35.90 | 300 |
| 2025-10-28 | 35.81 | $35.94 | 2016 |
| 2025-10-27 | 35.75 | $35.94 | 630 |
| 2025-10-24 | 35.67 | $35.81 | 677 |
| 2025-10-23 | 35.61 | $35.70 | 700 |
| 2025-10-22 | 35.58 | $35.63 | 920 |
| 2025-10-21 | 35.56 | $35.70 | 920 |
| 2025-10-20 | 35.51 | $35.69 | 6700 |
| 2025-10-17 | 35.45 | $35.50 | 1200 |
| 2025-10-16 | 35.45 | $35.33 | 1900 |
| 2025-10-15 | 35.49 | $35.46 | 300 |
| 2025-10-14 | 35.50 | $35.41 | 606 |
| 2025-10-13 | 35.53 | $35.48 | 4984 |
| 2025-10-10 | 35.55 | $35.20 | 5000 |
| 2025-10-09 | 35.65 | $35.61 | 942 |
| 2025-10-08 | 35.65 | $35.65 | 738 |
| 2025-10-07 | 35.63 | $35.59 | 1012 |
| 2025-10-06 | 35.62 | $35.63 | 1012 |
| 2025-10-03 | 35.60 | $35.60 | 500 |
| 2025-10-02 | 35.58 | $35.59 | 2044 |
| 2025-10-01 | 35.56 | $35.60 | 2044 |
| 2025-09-30 | 35.52 | $35.56 | 500 |
| 2025-09-29 | 35.49 | $35.48 | 27700 |
| 2025-09-26 | 35.48 | $35.44 | 937 |
| 2025-09-25 | 35.47 | $35.33 | 7603 |
| 2025-09-24 | 35.49 | $35.41 | 7603 |
| 2025-09-23 | 35.49 | $35.43 | 2213 |
| 2025-09-22 | 35.48 | $35.51 | 600 |
| 2025-09-19 | 35.44 | $35.47 | 777 |
| 2025-09-18 | 35.40 | $35.42 | 800 |
| 2025-09-17 | 35.37 | $35.36 | 4801 |
| 2025-09-16 | 35.35 | $35.38 | 200 |
| 2025-09-15 | 35.31 | $35.38 | 300 |
| 2025-09-12 | 35.26 | $35.33 | 160 |
| 2025-09-11 | 35.21 | $35.34 | 857 |
| 2025-09-10 | 35.15 | $35.21 | 900 |
| 2025-09-09 | 35.11 | $35.15 | 1894 |
| 2025-09-08 | 35.08 | $35.14 | 1900 |
| 2025-09-05 | 35.05 | $35.07 | 1100 |
| 2025-09-04 | 35.03 | $35.11 | 400 |
| 2025-09-03 | 34.99 | $34.96 | 1600 |
| 2025-09-02 | 34.99 | $34.87 | 642 |
| 2025-08-29 | 35.02 | $34.98 | 1200 |
| 2025-08-28 | 35.01 | $35.08 | 1200 |
| 2025-08-27 | 34.97 | $35.03 | 67 |
| 2025-08-26 | 34.93 | $34.96 | 100 |
| 2025-08-25 | 34.91 | $34.94 | 338 |
| 2025-08-22 | 34.88 | $34.98 | 536 |
| 2025-08-21 | 34.84 | $34.69 | 3304 |
| 2025-08-20 | 34.87 | $34.80 | 3304 |
| 2025-08-19 | 34.88 | $34.80 | 400 |
| 2025-08-18 | 34.88 | $34.89 | 2019 |
| 2025-08-15 | 34.86 | $34.89 | 2019 |
| 2025-08-14 | 34.82 | $34.94 | 647 |
| 2025-08-13 | 34.76 | $34.93 | 300 |
| 2025-08-12 | 34.69 | $34.86 | 700 |
| 2025-08-11 | 34.62 | $34.66 | 1126 |
| 2025-08-08 | 34.60 | $34.69 | 1500 |
| 2025-08-07 | 34.56 | $34.54 | 1900 |
| 2025-08-06 | 34.55 | $34.58 | 648 |
| 2025-08-05 | 34.54 | $34.45 | 10474 |
| 2025-08-04 | 34.55 | $34.53 | 10500 |
| 2025-08-01 | 34.55 | $34.24 | 193 |
| 2025-07-31 | 34.63 | $34.55 | 200 |
| 2025-07-30 | 34.63 | $34.55 | 35100 |
| 2025-07-29 | 34.63 | $34.59 | 1719 |
| 2025-07-28 | 34.61 | $34.63 | 6023 |
| 2025-07-25 | 34.56 | $34.63 | 1702 |
| 2025-07-24 | 34.51 | $34.54 | 1600 |
| 2025-07-23 | 34.47 | $34.52 | 131 |
| 2025-07-22 | 34.42 | $34.38 | 4515 |
| 2025-07-21 | 34.40 | $34.38 | 3214 |
| 2025-07-18 | 34.38 | $34.31 | 1700 |
| 2025-07-17 | 34.36 | $34.34 | 1400 |
| 2025-07-16 | 34.33 | $34.24 | 4028 |
| 2025-07-15 | 34.33 | $34.20 | 2719 |
| 2025-07-14 | 34.33 | $34.24 | 300 |
| 2025-07-11 | 34.31 | $34.23 | 2300 |
| 2025-07-10 | 34.28 | $34.27 | 5623 |
| 2025-07-09 | 34.24 | $34.22 | 800 |
| 2025-07-08 | 34.19 | $34.10 | 800 |
| 2025-07-07 | 34.17 | $34.08 | 1200 |
| 2025-07-03 | 34.15 | $34.23 | 8500 |
| 2025-07-02 | 34.06 | $34.11 | 2302 |
| 2025-07-01 | 33.99 | $34.07 | 2302 |
| 2025-06-30 | 33.91 | $34.05 | 2227 |
| 2025-06-27 | 33.82 | $33.96 | 7000 |
| 2025-06-26 | 33.73 | $33.90 | 9230 |
| 2025-06-25 | 33.64 | $33.71 | 105 |
| 2025-06-24 | 33.58 | $33.72 | 3203 |
| 2025-06-23 | 33.50 | $33.46 | 3400 |
| 2025-06-20 | 33.48 | $33.26 | 3200 |
| 2025-06-18 | 33.52 | $33.33 | 8000 |
| 2025-06-17 | 33.54 | $33.34 | 13500 |
| 2025-06-16 | 33.56 | $33.46 | 2600 |
| 2025-06-13 | 33.54 | $33.22 | 6306 |
| 2025-06-12 | 33.58 | $33.46 | 4315 |
| 2025-06-11 | 33.55 | $33.38 | 5744 |
| 2025-06-10 | 33.53 | $33.43 | 11100 |
| 2025-06-09 | 33.49 | $33.36 | 1900 |
| 2025-06-06 | 33.45 | $33.35 | 6624 |
| 2025-06-05 | 33.41 | $33.13 | 14700 |
| 2025-06-04 | 33.41 | $33.26 | 77818 |
| 2025-06-03 | 33.37 | $33.23 | 15800 |
| 2025-06-02 | 33.32 | $33.11 | 30725 |
| 2025-05-30 | 33.29 | $33.05 | 20000 |
| 2025-05-29 | 33.26 | $33.00 | 2100 |
| 2025-05-28 | 33.23 | $32.88 | 1926 |
| 2025-05-27 | 33.23 | $33.03 | 2500 |
| 2025-05-23 | 33.16 | $32.41 | 37200 |
| 2025-05-22 | 33.28 | $32.64 | 9500 |
| 2025-05-21 | 33.33 | $32.68 | 2204 |
| 2025-05-20 | 33.37 | $33.16 | 1700 |
| 2025-05-19 | 33.25 | $33.27 | 700 |
| 2025-05-16 | 33.06 | $33.23 | 140 |
| 2025-05-15 | 32.84 | $33.02 | 319 |
| 2025-05-14 | 32.61 | $32.90 | 319 |
| 2025-05-13 | 32.37 | $32.87 | 339 |
| 2025-05-12 | 32.07 | $32.59 | 339 |
| 2025-05-09 | 31.79 | $31.69 | 1900 |
| 2025-05-08 | 31.73 | $31.72 | 604 |
| 2025-05-07 | 31.64 | $31.56 | 400 |
| 2025-05-06 | 31.57 | $31.50 | 600 |
| 2025-05-05 | 31.50 | $31.68 | 7535 |
| 2025-05-02 | 31.36 | $31.86 | 236 |
| 2025-05-01 | 31.13 | $31.50 | 800 |
| 2025-04-30 | 30.96 | $31.35 | 208 |
| 2025-04-29 | 30.79 | $31.29 | 3011 |
| 2025-04-28 | 30.61 | $31.18 | 200 |
| 2025-04-25 | 30.43 | $31.14 | 400 |
| 2025-04-24 | 30.22 | $31.00 | 6332 |
| 2025-04-23 | 30.02 | $30.59 | 240 |
| 2025-04-22 | 29.90 | $30.22 | 1508 |
| 2025-04-21 | 29.89 | $29.77 | 2047 |
| 2025-04-17 | 30.02 | $30.18 | 3100 |
| 2025-04-16 | 30.06 | $30.16 | 2623 |
| 2025-04-15 | 30.13 | $30.65 | 926 |
| 2025-04-14 | 30.06 | $30.66 | 1741 |
| 2025-04-11 | 29.99 | $30.56 | 642 |
| 2025-04-10 | 29.94 | $30.15 | 2200 |
| 2025-04-09 | 30.01 | $30.84 | 9300 |
| 2025-04-08 | 29.90 | $28.98 | 13303 |
| 2025-04-07 | 30.37 | $29.39 | 70318 |
| 2025-04-04 | 30.82 | $29.40 | 43426 |
| 2025-04-03 | 31.37 | $30.67 | 700 |
| 2025-04-02 | 31.64 | $31.82 | 1649 |
| 2025-04-01 | 31.61 | $31.64 | 101 |
| 2025-03-31 | 31.64 | $31.57 | 300 |
| 2025-03-28 | 31.69 | $31.44 | 500 |
| 2025-03-27 | 31.81 | $31.93 | 3500 |
| 2025-03-26 | 31.79 | $32.01 | 123 |
| 2025-03-25 | 31.75 | $32.25 | — |
| 2025-03-24 | 31.63 | $32.25 | 1500 |
| 2025-03-21 | 31.49 | $31.79 | 800 |
| 2025-03-20 | 31.46 | $31.77 | 817 |
| 2025-03-19 | 31.44 | $31.84 | 146 |
| 2025-03-18 | 31.40 | $31.57 | 100 |
| 2025-03-17 | 31.45 | $31.85 | 100 |
| 2025-03-14 | 31.43 | $31.68 | 100 |
| 2025-03-13 | 31.46 | $31.17 | 102 |
| 2025-03-12 | 31.67 | $31.53 | 100 |
| 2025-03-11 | 31.81 | $31.43 | 105 |
| 2025-03-10 | 32.03 | $31.56 | 100 |
| 2025-03-07 | 32.26 | $32.20 | 3106 |
| 2025-03-06 | 32.33 | $32.05 | 838 |
| 2025-03-05 | 32.48 | $32.45 | 800 |
| 2025-03-04 | 32.54 | $32.20 | 620 |
| 2025-03-03 | 32.68 | $32.37 | 2449 |
| 2025-02-28 | 32.81 | $32.77 | 427 |
| 2025-02-27 | 32.84 | $32.49 | 707 |
| 2025-02-26 | 32.97 | $32.80 | 300 |
| 2025-02-25 | 33.03 | $32.76 | 1806 |
| 2025-02-24 | 33.10 | $32.86 | 5100 |
| 2025-02-21 | 33.17 | $32.95 | 3502 |
| 2025-02-20 | 33.22 | $33.21 | 5042 |
| 2025-02-19 | 33.19 | $33.23 | 3500 |
| 2025-02-18 | 33.15 | $33.17 | 232 |
| 2025-02-14 | 33.12 | $33.16 | 200 |
| 2025-02-13 | 33.08 | $33.13 | 113 |
| 2025-02-12 | 33.04 | $32.99 | 500 |
| 2025-02-11 | 33.03 | $33.02 | 4222 |
| 2025-02-10 | 33.01 | $33.00 | 6000 |
| 2025-02-07 | 33.00 | $32.90 | 454 |
| 2025-02-06 | 33.00 | $33.03 | 100 |
| 2025-02-05 | 32.97 | $32.95 | 2929 |
| 2025-02-04 | 32.95 | $32.91 | 2009 |
| 2025-02-03 | 32.94 | $32.79 | 6648 |
| 2025-01-31 | 32.96 | $32.89 | 300 |
| 2025-01-30 | 32.95 | $32.97 | 636 |
| 2025-01-29 | 32.91 | $32.88 | 10700 |
| 2025-01-28 | 32.89 | $32.95 | 4100 |
| 2025-01-27 | 32.84 | $32.73 | 2800 |
| 2025-01-24 | 32.85 | $33.01 | 100 |
| 2025-01-23 | 32.76 | $33.01 | 2621 |
| 2025-01-22 | 32.66 | $32.95 | 1208 |
| 2025-01-21 | 32.56 | $32.86 | 1900 |
| 2025-01-17 | 32.45 | $32.70 | 4725 |
| 2025-01-16 | 32.38 | $32.59 | 2620 |
| 2025-01-15 | 32.33 | $32.61 | 3400 |
| 2025-01-14 | 32.26 | $32.21 | 3009 |
| 2025-01-13 | 32.30 | $32.23 | 6800 |
| 2025-01-10 | 32.35 | $32.18 | 6630 |
| 2025-01-08 | 32.42 | $32.43 | 2400 |
| 2025-01-07 | 32.43 | $32.41 | 3600 |
| 2025-01-06 | 32.45 | $32.59 | 4203 |
| 2025-01-03 | 32.42 | $32.52 | 725 |
| 2025-01-02 | 32.40 | $32.29 | 1500 |
| 2024-12-31 | 32.45 | $32.32 | 3000 |
| 2024-12-30 | 32.51 | $32.42 | 928 |
| 2024-12-27 | 32.54 | $32.54 | 100 |
| 2024-12-26 | 32.55 | $32.70 | 100 |
| 2024-12-24 | 32.50 | $32.68 | 100 |
| 2024-12-23 | 32.45 | $32.50 | 1100 |
| 2024-12-20 | 32.45 | $32.36 | 1240 |
| 2024-12-19 | 32.49 | $32.15 | 300 |
| 2024-12-18 | 32.61 | $32.21 | 100 |
| 2024-12-17 | 32.73 | $32.66 | 100 |
| 2024-12-16 | 32.74 | $32.70 | 700 |
| 2024-12-13 | 32.73 | $32.66 | 300 |
| 2024-12-12 | 32.73 | $32.65 | — |
| 2024-12-11 | 32.74 | $32.71 | — |
| 2024-12-10 | 32.72 | $32.60 | 1300 |
| 2024-12-09 | 32.73 | $32.65 | — |
| 2024-12-06 | 32.72 | $32.72 | 100 |
| 2024-12-05 | 32.68 | $32.68 | 226 |
| 2024-12-04 | 32.65 | $32.67 | 5438 |
| 2024-12-03 | 32.61 | $32.63 | 747 |
| 2024-12-02 | 32.58 | $32.63 | 541 |
| 2024-11-29 | 32.53 | $32.60 | 600 |
| 2024-11-27 | 32.48 | $32.50 | 400 |
| 2024-11-26 | 32.44 | $32.54 | 100 |
| 2024-11-25 | 32.39 | $32.44 | 700 |
| 2024-11-22 | 32.35 | $32.38 | 647 |
| 2024-11-21 | 32.32 | $32.31 | 100 |
| 2024-11-20 | 32.30 | $32.21 | 4901 |
| 2024-11-19 | 32.31 | $32.24 | — |
| 2024-11-18 | 32.30 | $32.19 | 2700 |
| 2024-11-15 | 32.31 | $32.13 | 1034 |
| 2024-11-14 | 32.34 | $32.32 | 300 |
| 2024-11-13 | 32.32 | $32.39 | 1300 |
| 2024-11-12 | 32.26 | $32.37 | — |
| 2024-11-11 | 32.19 | $32.39 | 124 |
| 2024-11-08 | 32.10 | $32.38 | 300 |
| 2024-11-07 | 31.99 | $32.33 | 807 |
| 2024-11-06 | 31.87 | $32.21 | 100 |
| 2024-11-05 | 31.76 | $31.81 | 300 |
| 2024-11-04 | 31.76 | $31.59 | 100 |
| 2024-11-01 | 31.82 | $31.63 | 701 |
| 2024-10-31 | 31.88 | $31.58 | 10000 |
| 2024-10-30 | 31.97 | $31.89 | 3600 |
| 2024-10-29 | 31.98 | $31.96 | 100 |
| 2024-10-28 | 31.98 | $31.94 | 1000 |
| 2024-10-25 | 31.97 | $31.87 | — |
| 2024-10-24 | 31.98 | $31.88 | 101 |
| 2024-10-23 | 31.98 | $31.82 | 100 |
| 2024-10-22 | 32.01 | $31.99 | 3926 |
| 2024-10-21 | 31.98 | $31.96 | 100 |
| 2024-10-18 | 31.96 | $31.99 | 800 |
| 2024-10-17 | 31.91 | $31.91 | 100 |
| 2024-10-16 | 31.88 | $31.90 | 427 |
| 2024-10-15 | 31.84 | $31.80 | 2900 |
| 2024-10-14 | 31.83 | $31.93 | 100 |
| 2024-10-11 | 31.76 | $31.80 | 6742 |
| 2024-10-10 | 31.72 | $31.70 | 300 |
| 2024-10-09 | 31.70 | $31.74 | 431 |
| 2024-10-08 | 31.66 | $31.63 | 242 |
| 2024-10-07 | 31.64 | $31.45 | 100 |
| 2024-10-04 | 31.68 | $31.63 | 1129 |
| 2024-10-03 | 31.66 | $31.47 | 4300 |
| 2024-10-02 | 31.68 | $31.53 | 79300 |
| 2024-10-01 | 31.68 | $31.51 | 100 |
| 2024-09-30 | 31.69 | $31.67 | 100 |
| 2024-09-27 | 31.65 | $31.61 | 2010 |
| 2024-09-26 | 31.61 | $31.62 | 229 |
| 2024-09-25 | 31.56 | $31.55 | 100 |
| 2024-09-24 | 31.51 | $31.59 | 1020 |
| 2024-09-23 | 31.44 | $31.55 | 100 |
| 2024-09-20 | 31.36 | $31.49 | 249 |
| 2024-09-19 | 31.28 | $31.51 | 449 |
| 2024-09-18 | 31.17 | $31.20 | 132 |
| 2024-09-17 | 31.14 | $31.24 | 800 |
| 2024-09-16 | 31.08 | $31.24 | 100 |
| 2024-09-13 | 31.01 | $31.22 | 3100 |
| 2024-09-12 | 30.92 | $31.08 | 900 |
| 2024-09-11 | 30.86 | $30.95 | 141 |
| 2024-09-10 | 30.83 | $30.75 | 800 |
| 2024-09-09 | 30.85 | $30.65 | 300 |
| 2024-09-06 | 30.91 | $30.42 | 2600 |
| 2024-09-05 | 31.05 | $30.75 | 400 |
| 2024-09-04 | 31.12 | $30.82 | 436 |
| 2024-09-03 | 31.18 | $30.82 | 283000 |
| 2024-08-30 | 31.25 | $31.25 | 1400 |
| 2024-08-29 | 31.19 | $31.07 | 15400 |
| 2024-08-28 | 31.17 | $31.06 | 3321 |
| 2024-08-27 | 31.14 | $31.15 | 4043 |
| 2024-08-26 | 31.08 | $31.11 | 1700 |
| 2024-08-23 | 31.01 | $31.23 | 1218 |
| 2024-08-22 | 30.89 | $30.93 | 2427 |
| 2024-08-21 | 30.83 | $31.10 | 3000 |
| 2024-08-20 | 30.70 | $31.02 | 1400 |
| 2024-08-19 | 30.56 | $31.05 | 1321 |
| 2024-08-16 | 30.39 | $30.88 | 1032 |
| 2024-08-15 | 30.23 | $30.81 | 1500 |
| 2024-08-14 | 30.05 | $30.56 | 2800 |
| 2024-08-13 | 29.92 | $30.44 | 732 |
| 2024-08-12 | 29.81 | $30.10 | 1700 |
| 2024-08-09 | 29.78 | $30.10 | 1500 |
| 2024-08-08 | 29.75 | $29.97 | 2201 |
| 2024-08-07 | 29.75 | $29.52 | 1142 |
| 2024-08-06 | 29.91 | $29.69 | 3500 |
| 2024-08-05 | 30.05 | $29.38 | 2300 |
| 2024-08-02 | 30.32 | $30.03 | 1700 |
| 2024-08-01 | 30.45 | $30.39 | 625 |
| 2024-07-31 | 30.50 | $30.69 | 445 |
| 2024-07-30 | 30.46 | $30.41 | 4500 |
| 2024-07-29 | 30.50 | $30.48 | 174140 |
| 2024-07-26 | 30.52 | $30.39 | 2600 |
| 2024-07-25 | 30.59 | $30.25 | 847 |
| 2024-07-24 | 30.71 | $30.29 | 10900 |
| 2024-07-23 | 30.84 | $30.73 | 166506 |
| 2024-07-22 | 30.87 | $30.80 | 4069 |
| 2024-07-19 | 30.87 | $30.57 | 1428 |
| 2024-07-18 | 30.94 | $30.69 | 3118 |
| 2024-07-17 | 30.99 | $30.81 | 2597 |
| 2024-07-16 | 31.01 | $31.04 | 2064 |
| 2024-07-15 | 30.95 | $30.94 | 4318 |
| 2024-07-12 | 30.92 | $30.91 | 3169 |
| 2024-07-11 | 30.87 | $30.81 | 1167 |
| 2024-07-10 | 30.85 | $30.94 | 1322 |
| 2024-07-09 | 30.78 | $30.78 | 3720 |
| 2024-07-08 | 30.74 | $30.76 | 375 |
| 2024-07-05 | 30.69 | $30.76 | 3357 |
| 2024-07-03 | 30.62 | $30.64 | 5116 |
| 2024-07-02 | 30.58 | $30.60 | 11582 |
| 2024-07-01 | 30.54 | $30.43 | 13574 |
| 2024-06-28 | 30.54 | $30.46 | 10887 |
| 2024-06-27 | 30.52 | $30.48 | 5523 |
| 2024-06-26 | 30.50 | $30.46 | 12069 |
| 2024-06-25 | 30.47 | $30.39 | 12589 |
| 2024-06-24 | 30.45 | $30.33 | 7359 |
| 2024-06-21 | 30.44 | $30.38 | 10820 |
| 2024-06-20 | 30.42 | $30.38 | 26751 |
| 2024-06-18 | 30.38 | $30.46 | 260646 |
| 2024-06-17 | 30.30 | $30.41 | 88969 |
| 2024-06-14 | 30.22 | $30.24 | 9672 |
| 2024-06-13 | 30.17 | $30.28 | 27778 |
| 2024-06-12 | 30.10 | $30.23 | 55725 |
| 2024-06-11 | 30.03 | $30.06 | 20117 |
| 2024-06-10 | 29.98 | $30.03 | 96820 |
| 2024-06-07 | 29.94 | $29.97 | 7504 |
| 2024-06-06 | 29.90 | $29.97 | 293323 |
| 2024-06-05 | 29.85 | $29.97 | 36154 |
| 2024-06-04 | 29.79 | $29.75 | 49646 |
| 2024-06-03 | 29.79 | $29.74 | 158117 |
| 2024-05-31 | 29.78 | $29.75 | 58336 |
| 2024-05-30 | 29.77 | $29.72 | 15050 |
| 2024-05-29 | 29.76 | $29.70 | 7399 |
| 2024-05-28 | 29.75 | $29.70 | 2826 |
| 2024-05-24 | 29.74 | $29.71 | 392 |
| 2024-05-23 | 29.73 | $29.69 | 225 |
| 2024-05-21 | 29.71 | $29.68 | 652 |
| 2024-05-20 | 29.69 | $29.67 | 5000 |
| 2024-05-17 | 29.66 | $29.67 | 56 |
| 2024-05-16 | 29.63 | $29.65 | 100 |
| 2024-05-15 | 29.60 | $29.64 | 107 |
| 2024-05-14 | 29.55 | $29.63 | 87 |
| 2024-05-13 | 29.50 | $29.62 | 289 |
| 2024-05-10 | 29.44 | $29.61 | 355 |
| 2024-05-09 | 29.37 | $29.59 | 142 |
| 2024-05-06 | 29.29 | $29.53 | 4430 |
| 2024-05-02 | 29.21 | $29.31 | 14 |
| 2024-04-30 | 29.17 | $29.25 | 1056 |
| 2024-04-26 | 29.15 | $29.34 | 759 |
| 2024-04-25 | 29.10 | $29.20 | 5613 |
| 2024-04-23 | 29.08 | $29.24 | 102 |
| 2024-04-22 | 29.05 | $29.07 | 77 |
| 2024-04-19 | 29.06 | $28.89 | 400 |
| 2024-04-18 | 29.13 | $29.01 | 398 |
| 2024-04-16 | 29.18 | $29.09 | 139 |
| 2024-04-15 | 29.22 | $29.07 | 1009 |
| 2024-04-12 | 29.27 | $29.18 | 100 |
| 2024-04-10 | 29.29 | $29.25 | 1425 |
| 2024-04-09 | 29.29 | $29.27 | 890 |
| 2024-04-08 | 29.29 | $29.28 | 200 |
| 2024-04-05 | 29.28 | $29.25 | 100 |
| 2024-04-04 | 29.28 | $29.19 | 2595 |
| 2024-04-03 | 29.30 | $29.26 | 1605 |
| 2024-04-02 | 29.29 | $29.26 | 4 |
| 2024-04-01 | 29.29 | $29.30 | 265 |
| 2024-03-28 | 29.26 | $29.29 | 1915 |
| 2024-03-22 | 29.24 | $29.27 | 68 |
| 2024-03-21 | 29.21 | $29.25 | 1000 |
| 2024-03-20 | 29.17 | $29.22 | 705 |
| 2024-03-19 | 29.14 | $29.15 | 10661 |
| 2024-03-18 | 29.13 | $29.11 | 147 |
| 2024-03-15 | 29.11 | $29.04 | 512 |
| 2024-03-14 | 29.12 | $29.08 | 100 |
| 2024-03-13 | 29.11 | $29.12 | 114 |
| 2024-03-12 | 29.09 | $29.12 | 39 |
| 2024-03-11 | 29.06 | $29.00 | 650 |
| 2024-03-08 | 29.06 | $29.02 | 108 |
| 2024-03-07 | 29.05 | $29.06 | 258 |
| 2024-03-06 | 29.02 | $28.99 | 1034 |
| 2024-03-05 | 29.00 | $28.93 | 769 |
| 2024-03-01 | 29.00 | $29.04 | 663 |
| 2024-02-29 | 28.96 | $28.98 | 7934 |
| 2024-02-27 | 28.92 | $28.93 | 153 |
| 2024-02-26 | 28.89 | $28.94 | 841 |
| 2024-02-23 | 28.85 | $28.93 | 556 |
| 2024-02-22 | 28.80 | $28.90 | 2 |
| 2024-02-21 | 28.75 | $28.68 | — |
| 2024-02-20 | 28.75 | $28.65 | 3648 |
| 2024-02-16 | 28.76 | $28.72 | 284 |
| 2024-02-15 | 28.75 | $28.75 | 6513 |
| 2024-02-14 | 28.72 | $28.69 | 1886 |
| 2024-02-13 | 28.70 | $28.53 | 3311 |
| 2024-02-12 | 28.72 | $28.72 | 1.0M |
| 2024-02-09 | 28.69 | $28.72 | 17340 |
| 2024-02-08 | 28.64 | $28.64 | 7367 |
| 2024-02-07 | 28.61 | $28.63 | 3649 |
| 2024-02-06 | 28.57 | $28.56 | 2038 |
| 2024-02-05 | 28.53 | $28.54 | 8522 |
| 2024-02-02 | 28.50 | $28.57 | 3628 |
| 2024-02-01 | 28.44 | $28.40 | 3493 |
| 2024-01-31 | 28.43 | $28.24 | 7666 |
| 2024-01-30 | 28.45 | $28.49 | 11379 |
| 2024-01-29 | 28.40 | $28.45 | 17950 |
| 2024-01-26 | 28.35 | $28.40 | 4763 |
| 2024-01-25 | 28.29 | $28.39 | 15807 |
| 2024-01-24 | 28.23 | $28.31 | 4979 |
| 2024-01-23 | 28.17 | $28.34 | 7856 |
| 2024-01-22 | 28.09 | $28.24 | 8870 |
| 2024-01-19 | 28.02 | $28.19 | 3631 |
| 2024-01-18 | 27.95 | $27.98 | 5082 |
| 2024-01-17 | 27.93 | $27.81 | 4496 |
| 2024-01-16 | 27.95 | $27.90 | 6612 |
| 2024-01-12 | 27.95 | $27.98 | 12779 |
| 2024-01-11 | 27.92 | $27.95 | 6986 |
| 2024-01-10 | 27.89 | $27.95 | 11181 |
| 2024-01-09 | 27.86 | $27.85 | 8009 |
| 2024-01-08 | 27.84 | $27.86 | 2726 |
| 2024-01-05 | 27.81 | $27.63 | 12185 |
| 2024-01-04 | 27.85 | $27.58 | 7096 |
| 2024-01-03 | 27.91 | $27.58 | 14249 |
| 2024-01-02 | 27.97 | $27.79 | 15546 |
| 2023-12-29 | 27.98 | $27.86 | 10253 |
| 2023-12-28 | 27.97 | $27.88 | 10869 |
| 2023-12-27 | 27.94 | $27.91 | 6451 |
| 2023-12-26 | 27.89 | $27.83 | 2377 |
| 2023-12-22 | 27.85 | $27.76 | 8849 |
| 2023-12-21 | 27.81 | $27.71 | 14694 |
| 2023-12-20 | 27.78 | $27.57 | 10755 |
| 2023-12-19 | 27.79 | $27.80 | 22316 |
| 2023-12-18 | 27.71 | $27.75 | 11394 |
| 2023-12-15 | 27.63 | $27.67 | 26540 |
| 2023-12-14 | 27.54 | $27.63 | 6960 |
| 2023-12-13 | 27.45 | $27.58 | 10537 |
| 2023-12-12 | 27.35 | $27.34 | 5686 |
| 2023-12-11 | 27.29 | $27.25 | 5730 |
| 2023-12-08 | 27.25 | $27.18 | 7044 |
| 2023-12-07 | 27.22 | $27.09 | 6560 |
| 2023-12-06 | 27.20 | $26.93 | 8017 |
| 2023-12-05 | 27.23 | $27.00 | 3657 |
| 2023-12-04 | 27.23 | $27.05 | 5600 |
| 2023-12-01 | 27.21 | $27.11 | 4215 |
| 2023-11-30 | 27.16 | $27.00 | 5707 |
| 2023-11-29 | 27.13 | $26.92 | 2784 |
| 2023-11-28 | 27.11 | $26.93 | 4958 |
| 2023-11-27 | 27.08 | $26.92 | 5707 |
| 2023-11-24 | 27.04 | $26.94 | 1302 |
| 2023-11-22 | 26.97 | $26.93 | 5224 |
| 2023-11-21 | 26.89 | $26.86 | 6954 |
| 2023-11-20 | 26.81 | $26.89 | 3879 |
| 2023-11-17 | 26.69 | $26.74 | 3886 |
| 2023-11-16 | 26.59 | $26.73 | 6193 |
| 2023-11-15 | 26.46 | $26.68 | 9313 |
| 2023-11-14 | 26.32 | $26.65 | 7898 |
| 2023-11-13 | 26.15 | $26.29 | 5012 |
| 2023-11-10 | 26.06 | $26.30 | 6356 |
| 2023-11-09 | 25.94 | $25.98 | 10784 |
| 2023-11-08 | 25.89 | $26.15 | 10304 |
| 2023-11-07 | 25.78 | $26.12 | 4913 |
| 2023-11-06 | 25.65 | $26.06 | 9886 |
| 2023-11-03 | 25.51 | $26.04 | 7946 |
| 2023-11-02 | 25.35 | $25.84 | 9654 |
| 2023-11-01 | 25.22 | $25.50 | 5419 |
| 2023-10-31 | 25.17 | $25.30 | 5100 |
| 2023-10-30 | 25.17 | $25.19 | 7113 |
| 2023-10-27 | 25.22 | $24.94 | 2375 |
| 2023-10-26 | 25.36 | $25.06 | 16965 |
| 2023-10-25 | 25.50 | $25.29 | 6502 |
| 2023-10-24 | 25.59 | $25.54 | 2958 |
| 2023-10-23 | 25.63 | $25.39 | 3629 |
| 2023-10-20 | 25.73 | $25.43 | 6035 |
| 2023-10-19 | 25.84 | $25.66 | 7253 |
| 2023-10-18 | 25.90 | $25.83 | 11297 |
| 2023-10-17 | 25.91 | $26.05 | 10004 |
| 2023-10-16 | 25.86 | $26.11 | 9143 |
| 2023-10-13 | 25.79 | $25.86 | 7325 |
| 2023-10-12 | 25.77 | $25.96 | 2310 |
| 2023-10-11 | 25.73 | $26.06 | 2869 |
| 2023-10-10 | 25.64 | $25.99 | 781 |
| 2023-10-09 | 25.56 | $25.87 | 3382 |
| 2023-10-06 | 25.50 | $25.75 | 5342 |
| 2023-10-05 | 25.47 | $25.54 | 9980 |
| 2023-10-04 | 25.50 | $25.58 | 14483 |
| 2023-10-03 | 25.53 | $25.40 | 4930 |
| 2023-10-02 | 25.63 | $25.67 | 7307 |
| 2023-09-29 | 25.67 | $25.67 | 7789 |
| 2023-09-28 | 25.73 | $25.72 | 6102 |
| 2023-09-27 | 25.78 | $25.64 | 5032 |
| 2023-09-26 | 25.87 | $25.62 | 9068 |
| 2023-09-25 | 25.99 | $25.85 | 15581 |
| 2023-09-22 | 26.07 | $25.79 | 1277 |
| 2023-09-21 | 26.19 | $25.83 | 6259 |
| 2023-09-20 | 26.32 | $26.15 | 6738 |
| 2023-09-19 | 26.37 | $26.30 | 10583 |
| 2023-09-18 | 26.39 | $26.33 | 11813 |
| 2023-09-15 | 26.41 | $26.32 | 5570 |
| 2023-09-14 | 26.43 | $26.53 | 2513 |
| 2023-09-13 | 26.38 | $26.38 | 7590 |
| 2023-09-12 | 26.38 | $26.36 | 7379 |
| 2023-09-11 | 26.38 | $26.44 | 321 |
| 2023-09-08 | 26.35 | $26.32 | 2548 |
| 2023-09-07 | 26.36 | $26.30 | 2600 |
| 2023-09-06 | 26.37 | $26.37 | 4420 |
| 2023-09-05 | 26.37 | $26.48 | 213 |
| 2023-09-01 | 26.32 | $26.54 | 2590 |
| 2023-08-31 | 26.25 | $26.51 | 2443 |
| 2023-08-30 | 26.17 | $26.52 | 471 |
| 2023-08-29 | 26.08 | $26.44 | 1184 |
| 2023-08-28 | 25.99 | $26.19 | 1651 |
| 2023-08-25 | 25.96 | $26.08 | 4718 |
| 2023-08-24 | 25.96 | $25.97 | 973 |
| 2023-08-23 | 26.00 | $26.19 | 3645 |
| 2023-08-22 | 25.98 | $26.00 | 1316 |
| 2023-08-21 | 26.01 | $26.05 | 6013 |
| 2023-08-18 | 26.05 | $25.92 | 574 |
| 2023-08-17 | 26.13 | $25.94 | 4215 |
| 2023-08-16 | 26.23 | $26.07 | 2006 |
| 2023-08-15 | 26.30 | $26.19 | 4917 |
| 2023-08-14 | 26.36 | $26.36 | 3509 |
| 2023-08-11 | 26.38 | $26.29 | 4378 |
| 2023-08-10 | 26.42 | $26.29 | 1669 |
| 2023-08-09 | 26.47 | $26.30 | 1769 |
| 2023-08-08 | 26.53 | $26.42 | 4083 |
| 2023-08-07 | 26.57 | $26.48 | 2928 |
| 2023-08-04 | 26.59 | $26.35 | 7352 |
| 2023-08-03 | 26.65 | $26.42 | 2252 |
| 2023-08-02 | 26.71 | $26.44 | 13465 |
| 2023-08-01 | 26.77 | $26.73 | 13417 |
| 2023-07-31 | 26.74 | $26.68 | 4462 |
| 2023-07-28 | 26.73 | $26.74 | 4938 |
| 2023-07-27 | 26.69 | $26.56 | 2638 |
| 2023-07-26 | 26.69 | $26.62 | 2927 |
| 2023-07-25 | 26.67 | $26.64 | 2283 |
| 2023-07-24 | 26.64 | $26.58 | 6140 |
| 2023-07-21 | 26.61 | $26.54 | 538 |
| 2023-07-20 | 26.59 | $26.50 | 4941 |
| 2023-07-19 | 26.57 | $26.61 | 2938 |
| 2023-07-18 | 26.51 | $26.60 | 8830 |
| 2023-07-17 | 26.43 | $26.50 | 2655 |
| 2023-07-14 | 26.37 | $26.41 | 6779 |
| 2023-07-13 | 26.31 | $26.43 | 2527 |
| 2023-07-12 | 26.24 | $26.33 | 1563 |
| 2023-07-11 | 26.18 | $26.15 | 2630 |
| 2023-07-10 | 26.15 | $26.04 | 5173 |
| 2023-07-07 | 26.16 | $26.01 | 3799 |
| 2023-07-06 | 26.17 | $26.02 | 2208 |
| 2023-07-05 | 26.18 | $26.17 | 5924 |
| 2023-07-03 | 26.14 | $26.20 | 19119 |
| 2023-06-30 | 26.08 | $26.20 | 6611 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.85
2026-07-21
Close Price
$37.86
Vol: 7008
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.21
Average
59.46
Maximum
83.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.85 | $37.86 | 7008 |
| 2026-07-20 | 48.07 | $37.58 | 14500 |
| 2026-07-17 | 50.14 | $37.70 | 3600 |
| 2026-07-16 | 54.21 | $37.92 | 12008 |
| 2026-07-15 | 56.38 | $38.03 | 5400 |
| 2026-07-14 | 54.98 | $37.94 | 9600 |
| 2026-07-13 | 53.88 | $37.87 | 2643 |
| 2026-07-10 | 58.31 | $38.10 | 21606 |
| 2026-07-09 | 55.59 | $37.92 | 6200 |
| 2026-07-08 | 52.84 | $37.75 | 9413 |
| 2026-07-07 | 53.59 | $37.79 | 8700 |
| 2026-07-06 | 56.41 | $37.94 | 2500 |
| 2026-07-02 | 52.95 | $37.72 | 18447 |
| 2026-07-01 | 53.88 | $37.77 | 35827 |
| 2026-06-30 | 54.23 | $37.79 | 27136 |
| 2026-06-29 | 50.65 | $37.56 | 10000 |
| 2026-06-26 | 42.23 | $37.11 | 17341 |
| 2026-06-25 | 45.33 | $37.30 | 18500 |
| 2026-06-24 | 45.13 | $37.29 | 12920 |
| 2026-06-23 | 46.43 | $37.37 | 13312 |
| 2026-06-22 | 51.94 | $37.68 | 17334 |
| 2026-06-18 | 53.50 | $37.76 | 7520 |
| 2026-06-17 | 48.95 | $37.51 | 23500 |
| 2026-06-16 | 56.50 | $37.87 | 18440 |
| 2026-06-15 | 57.20 | $37.90 | 64100 |
| 2026-06-12 | 49.49 | $37.51 | 18600 |
| 2026-06-11 | 46.44 | $37.38 | 14700 |
| 2026-06-10 | 35.28 | $36.99 | 20134 |
| 2026-06-09 | 41.87 | $37.30 | 277745 |
| 2026-06-08 | 44.68 | $37.41 | 7400 |
| 2026-06-05 | 43.70 | $37.38 | 17100 |
| 2026-06-04 | 66.40 | $37.99 | 20218 |
| 2026-06-03 | 63.12 | $37.88 | 1.9M |
| 2026-06-02 | 72.27 | $38.03 | 48405 |
| 2026-06-01 | 72.01 | $38.02 | 115638 |
| 2026-05-29 | 69.01 | $37.91 | 53300 |
| 2026-05-28 | 68.72 | $37.90 | 9500 |
| 2026-05-27 | 68.16 | $37.88 | 3822 |
| 2026-05-26 | 70.58 | $37.92 | 17200 |
| 2026-05-22 | 70.08 | $37.90 | 500 |
| 2026-05-21 | 69.58 | $37.88 | 19900 |
| 2026-05-20 | 69.58 | $37.88 | 1300 |
| 2026-05-19 | 69.12 | $37.86 | 19140 |
| 2026-05-18 | 69.62 | $37.87 | 110 |
| 2026-05-15 | 69.62 | $37.87 | 134 |
| 2026-05-14 | 69.42 | $37.86 | 700 |
| 2026-05-13 | 69.22 | $37.85 | 400 |
| 2026-05-12 | 68.85 | $37.83 | 1800 |
| 2026-05-11 | 68.85 | $37.83 | 2435 |
| 2026-05-08 | 68.68 | $37.82 | 100 |
| 2026-05-07 | 68.01 | $37.78 | 117 |
| 2026-05-06 | 68.01 | $37.78 | 100 |
| 2026-05-05 | 67.38 | $37.74 | 609 |
| 2026-05-04 | 66.28 | $37.67 | 45300 |
| 2026-05-01 | 67.52 | $37.71 | 3147 |
| 2026-04-30 | 66.93 | $37.67 | 1200 |
| 2026-04-29 | 65.44 | $37.57 | 100 |
| 2026-04-28 | 65.44 | $37.57 | 726 |
| 2026-04-27 | 65.71 | $37.58 | 726 |
| 2026-04-24 | 65.03 | $37.53 | 124 |
| 2026-04-23 | 64.23 | $37.47 | 1326 |
| 2026-04-22 | 65.18 | $37.51 | 1326 |
| 2026-04-21 | 63.78 | $37.40 | 1100 |
| 2026-04-20 | 65.60 | $37.48 | 3400 |
| 2026-04-17 | 65.60 | $37.48 | 1700 |
| 2026-04-16 | 64.22 | $37.36 | 824 |
| 2026-04-15 | 63.87 | $37.33 | 104 |
| 2026-04-14 | 62.97 | $37.25 | 145 |
| 2026-04-13 | 61.72 | $37.14 | 145 |
| 2026-04-10 | 59.72 | $36.97 | 145 |
| 2026-04-09 | 59.72 | $36.97 | 145 |
| 2026-04-08 | 57.85 | $36.81 | 125 |
| 2026-04-07 | 50.80 | $36.29 | 600 |
| 2026-04-06 | 51.11 | $36.31 | 881 |
| 2026-04-02 | 49.49 | $36.20 | 881 |
| 2026-04-01 | 49.20 | $36.18 | 881 |
| 2026-03-31 | 45.63 | $35.94 | 900 |
| 2026-03-30 | 34.28 | $35.32 | 200 |
| 2026-03-27 | 34.73 | $35.36 | 251 |
| 2026-03-26 | 39.74 | $35.77 | 300 |
| 2026-03-25 | 45.70 | $36.16 | 708 |
| 2026-03-24 | 42.99 | $36.03 | 708 |
| 2026-03-23 | 44.62 | $36.13 | 3900 |
| 2026-03-20 | 36.91 | $35.79 | 1067 |
| 2026-03-19 | 43.12 | $36.16 | 1500 |
| 2026-03-18 | 44.07 | $36.21 | 100 |
| 2026-03-17 | 49.22 | $36.46 | 5601 |
| 2026-03-16 | 47.10 | $36.37 | 5601 |
| 2026-03-13 | 40.27 | $36.11 | 788 |
| 2026-03-12 | 42.69 | $36.23 | 800 |
| 2026-03-11 | 48.19 | $36.47 | 1737 |
| 2026-03-10 | 48.68 | $36.49 | 1737 |
| 2026-03-09 | 49.41 | $36.52 | 300 |
| 2026-03-06 | 44.14 | $36.32 | 1908 |
| 2026-03-05 | 50.94 | $36.59 | 1908 |
| 2026-03-04 | 54.17 | $36.70 | 1908 |
| 2026-03-03 | 49.47 | $36.53 | 3503 |
| 2026-03-02 | 54.47 | $36.69 | 500 |
| 2026-02-27 | 54.47 | $36.69 | 414 |
| 2026-02-26 | 56.73 | $36.76 | 102 |
| 2026-02-25 | 58.72 | $36.82 | 100 |
| 2026-02-24 | 55.24 | $36.68 | 100 |
| 2026-02-23 | 51.35 | $36.54 | 376 |
| 2026-02-20 | 56.34 | $36.69 | 376 |
| 2026-02-19 | 53.17 | $36.58 | 400 |
| 2026-02-18 | 54.89 | $36.63 | 100 |
| 2026-02-17 | 52.56 | $36.55 | 100 |
| 2026-02-13 | 50.74 | $36.49 | 910 |
| 2026-02-12 | 50.74 | $36.49 | 400 |
| 2026-02-11 | 58.09 | $36.71 | 100 |
| 2026-02-10 | 58.09 | $36.71 | 300 |
| 2026-02-09 | 59.15 | $36.74 | 2136 |
| 2026-02-06 | 57.69 | $36.68 | 2136 |
| 2026-02-05 | 47.98 | $36.35 | 200 |
| 2026-02-04 | 55.71 | $36.56 | 308 |
| 2026-02-03 | 56.95 | $36.59 | 100 |
| 2026-02-02 | 62.72 | $36.72 | 1500 |
| 2026-01-30 | 59.74 | $36.62 | 448 |
| 2026-01-29 | 61.14 | $36.65 | 100 |
| 2026-01-28 | 62.52 | $36.68 | — |
| 2026-01-27 | 62.52 | $36.68 | 118 |
| 2026-01-26 | 61.47 | $36.64 | 100 |
| 2026-01-23 | 60.14 | $36.59 | 100 |
| 2026-01-22 | 59.88 | $36.58 | 324 |
| 2026-01-21 | 57.77 | $36.50 | 533 |
| 2026-01-20 | 51.38 | $36.29 | 311 |
| 2026-01-16 | 64.65 | $36.59 | 205 |
| 2026-01-15 | 64.07 | $36.57 | 300 |
| 2026-01-14 | 62.59 | $36.52 | 126 |
| 2026-01-13 | 65.13 | $36.57 | 608 |
| 2026-01-12 | 67.21 | $36.61 | 1214 |
| 2026-01-09 | 66.45 | $36.58 | 146 |
| 2026-01-08 | 64.35 | $36.50 | — |
| 2026-01-07 | 64.35 | $36.50 | 2649 |
| 2026-01-06 | 65.74 | $36.53 | — |
| 2026-01-05 | 63.22 | $36.43 | 101 |
| 2026-01-02 | 61.61 | $36.37 | 3400 |
| 2025-12-31 | 60.79 | $36.34 | 300 |
| 2025-12-30 | 64.25 | $36.42 | 2800 |
| 2025-12-29 | 64.25 | $36.42 | 3300 |
| 2025-12-26 | 65.09 | $36.44 | 13300 |
| 2025-12-24 | 64.65 | $36.42 | 100 |
| 2025-12-23 | 64.01 | $36.39 | 46900 |
| 2025-12-22 | 63.16 | $36.35 | 1022 |
| 2025-12-19 | 60.52 | $36.23 | 843 |
| 2025-12-18 | 57.36 | $36.10 | 843 |
| 2025-12-17 | 53.86 | $35.97 | 2021 |
| 2025-12-16 | 59.58 | $36.13 | 1026 |
| 2025-12-15 | 59.96 | $36.14 | 900 |
| 2025-12-12 | 59.72 | $36.13 | 327 |
| 2025-12-11 | 62.98 | $36.22 | 938 |
| 2025-12-10 | 62.33 | $36.19 | 100 |
| 2025-12-09 | 60.10 | $36.09 | 100 |
| 2025-12-08 | 59.88 | $36.08 | 300 |
| 2025-12-05 | 61.19 | $36.12 | 200 |
| 2025-12-04 | 60.57 | $36.09 | 104 |
| 2025-12-03 | 59.97 | $36.06 | 106 |
| 2025-12-02 | 59.18 | $36.02 | 590 |
| 2025-12-01 | 58.20 | $35.97 | 600 |
| 2025-11-28 | 59.28 | $36.01 | 500 |
| 2025-11-26 | 57.79 | $35.93 | 215 |
| 2025-11-25 | 56.07 | $35.84 | 1483 |
| 2025-11-24 | 53.25 | $35.70 | 1500 |
| 2025-11-21 | 45.96 | $35.39 | 400 |
| 2025-11-20 | 41.18 | $35.22 | 1135 |
| 2025-11-19 | 47.25 | $35.48 | 1100 |
| 2025-11-18 | 45.79 | $35.43 | 901 |
| 2025-11-17 | 49.15 | $35.56 | 901 |
| 2025-11-14 | 52.23 | $35.67 | 3600 |
| 2025-11-13 | 51.44 | $35.64 | 4096 |
| 2025-11-12 | 59.54 | $35.90 | 4100 |
| 2025-11-11 | 58.09 | $35.84 | 314 |
| 2025-11-10 | 59.43 | $35.88 | 15600 |
| 2025-11-07 | 53.27 | $35.64 | 6293 |
| 2025-11-06 | 52.41 | $35.61 | 6300 |
| 2025-11-05 | 57.79 | $35.77 | 738 |
| 2025-11-04 | 55.63 | $35.69 | 702 |
| 2025-11-03 | 59.62 | $35.80 | 2392 |
| 2025-10-31 | 60.75 | $35.83 | 2400 |
| 2025-10-30 | 60.03 | $35.80 | 263 |
| 2025-10-29 | 63.73 | $35.90 | 300 |
| 2025-10-28 | 65.26 | $35.94 | 2016 |
| 2025-10-27 | 65.26 | $35.94 | 630 |
| 2025-10-24 | 62.63 | $35.81 | 677 |
| 2025-10-23 | 60.21 | $35.70 | 700 |
| 2025-10-22 | 58.59 | $35.63 | 920 |
| 2025-10-21 | 60.95 | $35.70 | 920 |
| 2025-10-20 | 60.74 | $35.69 | 6700 |
| 2025-10-17 | 56.41 | $35.50 | 1200 |
| 2025-10-16 | 51.91 | $35.33 | 1900 |
| 2025-10-15 | 56.12 | $35.46 | 300 |
| 2025-10-14 | 54.78 | $35.41 | 606 |
| 2025-10-13 | 57.10 | $35.48 | 4984 |
| 2025-10-10 | 48.87 | $35.20 | 5000 |
| 2025-10-09 | 66.65 | $35.61 | 942 |
| 2025-10-08 | 68.98 | $35.65 | 738 |
| 2025-10-07 | 67.36 | $35.59 | 1012 |
| 2025-10-06 | 69.66 | $35.63 | 1012 |
| 2025-10-03 | 68.91 | $35.60 | 500 |
| 2025-10-02 | 68.66 | $35.59 | 2044 |
| 2025-10-01 | 69.18 | $35.60 | 2044 |
| 2025-09-30 | 68.26 | $35.56 | 500 |
| 2025-09-29 | 66.35 | $35.48 | 27700 |
| 2025-09-26 | 65.35 | $35.44 | 937 |
| 2025-09-25 | 62.46 | $35.33 | 7603 |
| 2025-09-24 | 66.28 | $35.41 | 7603 |
| 2025-09-23 | 67.26 | $35.43 | 2213 |
| 2025-09-22 | 71.26 | $35.51 | 600 |
| 2025-09-19 | 70.42 | $35.47 | 777 |
| 2025-09-18 | 69.37 | $35.42 | 800 |
| 2025-09-17 | 68.07 | $35.36 | 4801 |
| 2025-09-16 | 68.99 | $35.38 | 200 |
| 2025-09-15 | 68.99 | $35.38 | 300 |
| 2025-09-12 | 68.01 | $35.33 | 160 |
| 2025-09-11 | 68.42 | $35.34 | 857 |
| 2025-09-10 | 65.87 | $35.21 | 900 |
| 2025-09-09 | 64.61 | $35.15 | 1894 |
| 2025-09-08 | 64.41 | $35.14 | 1900 |
| 2025-09-05 | 62.96 | $35.07 | 1100 |
| 2025-09-04 | 64.38 | $35.11 | 400 |
| 2025-09-03 | 61.28 | $34.96 | 1600 |
| 2025-09-02 | 59.25 | $34.87 | 642 |
| 2025-08-29 | 63.08 | $34.98 | 1200 |
| 2025-08-28 | 66.81 | $35.08 | 1200 |
| 2025-08-27 | 65.85 | $35.03 | 67 |
| 2025-08-26 | 64.48 | $34.96 | 100 |
| 2025-08-25 | 64.09 | $34.94 | 338 |
| 2025-08-22 | 65.46 | $34.98 | 536 |
| 2025-08-21 | 59.53 | $34.69 | 3304 |
| 2025-08-20 | 63.45 | $34.80 | 3304 |
| 2025-08-19 | 63.45 | $34.80 | 400 |
| 2025-08-18 | 66.70 | $34.89 | 2019 |
| 2025-08-15 | 66.70 | $34.89 | 2019 |
| 2025-08-14 | 68.45 | $34.94 | 647 |
| 2025-08-13 | 68.29 | $34.93 | 300 |
| 2025-08-12 | 67.20 | $34.86 | 700 |
| 2025-08-11 | 63.80 | $34.66 | 1126 |
| 2025-08-08 | 64.76 | $34.69 | 1500 |
| 2025-08-07 | 62.06 | $34.54 | 1900 |
| 2025-08-06 | 63.29 | $34.58 | 648 |
| 2025-08-05 | 60.90 | $34.45 | 10474 |
| 2025-08-04 | 63.31 | $34.53 | 10500 |
| 2025-08-01 | 57.52 | $34.24 | 193 |
| 2025-07-31 | 68.48 | $34.55 | 200 |
| 2025-07-30 | 68.48 | $34.55 | 35100 |
| 2025-07-29 | 70.04 | $34.59 | 1719 |
| 2025-07-28 | 71.58 | $34.63 | 6023 |
| 2025-07-25 | 71.58 | $34.63 | 1702 |
| 2025-07-24 | 70.25 | $34.54 | 1600 |
| 2025-07-23 | 69.95 | $34.52 | 131 |
| 2025-07-22 | 67.82 | $34.38 | 4515 |
| 2025-07-21 | 67.82 | $34.38 | 3214 |
| 2025-07-18 | 66.75 | $34.31 | 1700 |
| 2025-07-17 | 67.66 | $34.34 | 1400 |
| 2025-07-16 | 66.20 | $34.24 | 4028 |
| 2025-07-15 | 65.61 | $34.20 | 2719 |
| 2025-07-14 | 66.72 | $34.24 | 300 |
| 2025-07-11 | 66.58 | $34.23 | 2300 |
| 2025-07-10 | 67.62 | $34.27 | 5623 |
| 2025-07-09 | 67.01 | $34.22 | 800 |
| 2025-07-08 | 65.53 | $34.10 | 800 |
| 2025-07-07 | 65.28 | $34.08 | 1200 |
| 2025-07-03 | 68.79 | $34.23 | 8500 |
| 2025-07-02 | 67.46 | $34.11 | 2302 |
| 2025-07-01 | 67.02 | $34.07 | 2302 |
| 2025-06-30 | 66.80 | $34.05 | 2227 |
| 2025-06-27 | 65.85 | $33.96 | 7000 |
| 2025-06-26 | 65.21 | $33.90 | 9230 |
| 2025-06-25 | 63.16 | $33.71 | 105 |
| 2025-06-24 | 63.34 | $33.72 | 3203 |
| 2025-06-23 | 60.45 | $33.46 | 3400 |
| 2025-06-20 | 58.03 | $33.26 | 3200 |
| 2025-06-18 | 59.23 | $33.33 | 8000 |
| 2025-06-17 | 59.40 | $33.34 | 13500 |
| 2025-06-16 | 61.38 | $33.46 | 2600 |
| 2025-06-13 | 58.77 | $33.22 | 6306 |
| 2025-06-12 | 62.80 | $33.46 | 4315 |
| 2025-06-11 | 61.98 | $33.38 | 5744 |
| 2025-06-10 | 62.81 | $33.43 | 11100 |
| 2025-06-09 | 62.13 | $33.36 | 1900 |
| 2025-06-06 | 62.04 | $33.35 | 6624 |
| 2025-06-05 | 59.98 | $33.13 | 14700 |
| 2025-06-04 | 61.86 | $33.26 | 77818 |
| 2025-06-03 | 61.60 | $33.23 | 15800 |
| 2025-06-02 | 60.56 | $33.11 | 30725 |
| 2025-05-30 | 60.05 | $33.05 | 20000 |
| 2025-05-29 | 59.63 | $33.00 | 2100 |
| 2025-05-28 | 58.65 | $32.88 | 1926 |
| 2025-05-27 | 60.39 | $33.03 | 2500 |
| 2025-05-23 | 55.16 | $32.41 | 37200 |
| 2025-05-22 | 57.85 | $32.64 | 9500 |
| 2025-05-21 | 58.32 | $32.68 | 2204 |
| 2025-05-20 | 64.29 | $33.16 | 1700 |
| 2025-05-19 | 65.75 | $33.27 | 700 |
| 2025-05-16 | 65.48 | $33.23 | 140 |
| 2025-05-15 | 64.06 | $33.02 | 319 |
| 2025-05-14 | 63.24 | $32.90 | 319 |
| 2025-05-13 | 63.04 | $32.87 | 339 |
| 2025-05-12 | 61.16 | $32.59 | 339 |
| 2025-05-09 | 54.01 | $31.69 | 1900 |
| 2025-05-08 | 54.33 | $31.72 | 604 |
| 2025-05-07 | 52.93 | $31.56 | 400 |
| 2025-05-06 | 52.41 | $31.50 | 600 |
| 2025-05-05 | 54.11 | $31.68 | 7535 |
| 2025-05-02 | 55.83 | $31.86 | 236 |
| 2025-05-01 | 53.00 | $31.50 | 800 |
| 2025-04-30 | 51.77 | $31.35 | 208 |
| 2025-04-29 | 51.29 | $31.29 | 3011 |
| 2025-04-28 | 50.42 | $31.18 | 200 |
| 2025-04-25 | 50.12 | $31.14 | 400 |
| 2025-04-24 | 49.07 | $31.00 | 6332 |
| 2025-04-23 | 45.92 | $30.59 | 240 |
| 2025-04-22 | 42.89 | $30.22 | 1508 |
| 2025-04-21 | 38.93 | $29.77 | 2047 |
| 2025-04-17 | 41.42 | $30.18 | 3100 |
| 2025-04-16 | 41.24 | $30.16 | 2623 |
| 2025-04-15 | 44.30 | $30.65 | 926 |
| 2025-04-14 | 44.36 | $30.66 | 1741 |
| 2025-04-11 | 43.59 | $30.56 | 642 |
| 2025-04-10 | 40.37 | $30.15 | 2200 |
| 2025-04-09 | 44.42 | $30.84 | 9300 |
| 2025-04-08 | 25.21 | $28.98 | 13303 |
| 2025-04-07 | 27.18 | $29.39 | 70318 |
| 2025-04-04 | 27.23 | $29.40 | 43426 |
| 2025-04-03 | 34.84 | $30.67 | 700 |
| 2025-04-02 | 45.88 | $31.82 | 1649 |
| 2025-04-01 | 43.20 | $31.64 | 101 |
| 2025-03-31 | 42.15 | $31.57 | 300 |
| 2025-03-28 | 40.18 | $31.44 | 500 |
| 2025-03-27 | 45.74 | $31.93 | 3500 |
| 2025-03-26 | 46.74 | $32.01 | 123 |
| 2025-03-25 | 49.86 | $32.25 | — |
| 2025-03-24 | 49.86 | $32.25 | 1500 |
| 2025-03-21 | 43.33 | $31.79 | 800 |
| 2025-03-20 | 43.02 | $31.77 | 817 |
| 2025-03-19 | 43.81 | $31.84 | 146 |
| 2025-03-18 | 39.76 | $31.57 | 100 |
| 2025-03-17 | 42.80 | $31.85 | 100 |
| 2025-03-14 | 40.17 | $31.68 | 100 |
| 2025-03-13 | 31.13 | $31.17 | 102 |
| 2025-03-12 | 34.64 | $31.53 | 100 |
| 2025-03-11 | 32.64 | $31.43 | 105 |
| 2025-03-10 | 33.92 | $31.56 | 100 |
| 2025-03-07 | 41.56 | $32.20 | 3106 |
| 2025-03-06 | 38.48 | $32.05 | 838 |
| 2025-03-05 | 44.42 | $32.45 | 800 |
| 2025-03-04 | 38.81 | $32.20 | 620 |
| 2025-03-03 | 41.52 | $32.37 | 2449 |
| 2025-02-28 | 49.19 | $32.77 | 427 |
| 2025-02-27 | 42.07 | $32.49 | 707 |
| 2025-02-26 | 49.35 | $32.80 | 300 |
| 2025-02-25 | 48.25 | $32.76 | 1806 |
| 2025-02-24 | 50.87 | $32.86 | 5100 |
| 2025-02-21 | 53.34 | $32.95 | 3502 |
| 2025-02-20 | 61.56 | $33.21 | 5042 |
| 2025-02-19 | 62.26 | $33.23 | 3500 |
| 2025-02-18 | 60.99 | $33.17 | 232 |
| 2025-02-14 | 60.79 | $33.16 | 200 |
| 2025-02-13 | 60.18 | $33.13 | 113 |
| 2025-02-12 | 57.25 | $32.99 | 500 |
| 2025-02-11 | 58.12 | $33.02 | 4222 |
| 2025-02-10 | 57.72 | $33.00 | 6000 |
| 2025-02-07 | 55.67 | $32.90 | 454 |
| 2025-02-06 | 59.21 | $33.03 | 100 |
| 2025-02-05 | 57.63 | $32.95 | 2929 |
| 2025-02-04 | 56.84 | $32.91 | 2009 |
| 2025-02-03 | 54.42 | $32.79 | 6648 |
| 2025-01-31 | 56.95 | $32.89 | 300 |
| 2025-01-30 | 59.04 | $32.97 | 636 |
| 2025-01-29 | 57.37 | $32.88 | 10700 |
| 2025-01-28 | 59.15 | $32.95 | 4100 |
| 2025-01-27 | 54.97 | $32.73 | 2800 |
| 2025-01-24 | 62.74 | $33.01 | 100 |
| 2025-01-23 | 62.74 | $33.01 | 2621 |
| 2025-01-22 | 61.69 | $32.95 | 1208 |
| 2025-01-21 | 60.09 | $32.86 | 1900 |
| 2025-01-17 | 57.07 | $32.70 | 4725 |
| 2025-01-16 | 54.84 | $32.59 | 2620 |
| 2025-01-15 | 55.34 | $32.61 | 3400 |
| 2025-01-14 | 46.04 | $32.21 | 3009 |
| 2025-01-13 | 46.50 | $32.23 | 6800 |
| 2025-01-10 | 45.20 | $32.18 | 6630 |
| 2025-01-08 | 51.10 | $32.43 | 2400 |
| 2025-01-07 | 50.61 | $32.41 | 3600 |
| 2025-01-06 | 55.34 | $32.59 | 4203 |
| 2025-01-03 | 53.74 | $32.52 | 725 |
| 2025-01-02 | 47.92 | $32.29 | 1500 |
| 2024-12-31 | 48.68 | $32.32 | 3000 |
| 2024-12-30 | 51.25 | $32.42 | 928 |
| 2024-12-27 | 54.54 | $32.54 | 100 |
| 2024-12-26 | 59.35 | $32.70 | 100 |
| 2024-12-24 | 58.92 | $32.68 | 100 |
| 2024-12-23 | 54.83 | $32.50 | 1100 |
| 2024-12-20 | 51.24 | $32.36 | 1240 |
| 2024-12-19 | 45.00 | $32.15 | 300 |
| 2024-12-18 | 46.62 | $32.21 | 100 |
| 2024-12-17 | 62.67 | $32.66 | 100 |
| 2024-12-16 | 64.54 | $32.70 | 700 |
| 2024-12-13 | 63.51 | $32.66 | 300 |
| 2024-12-12 | 63.25 | $32.65 | — |
| 2024-12-11 | 65.88 | $32.71 | — |
| 2024-12-10 | 63.22 | $32.60 | 1300 |
| 2024-12-09 | 65.42 | $32.65 | — |
| 2024-12-06 | 68.60 | $32.72 | 100 |
| 2024-12-05 | 67.75 | $32.68 | 226 |
| 2024-12-04 | 67.54 | $32.67 | 5438 |
| 2024-12-03 | 66.72 | $32.63 | 747 |
| 2024-12-02 | 66.72 | $32.63 | 541 |
| 2024-11-29 | 66.14 | $32.60 | 600 |
| 2024-11-27 | 64.17 | $32.50 | 400 |
| 2024-11-26 | 65.62 | $32.54 | 100 |
| 2024-11-25 | 63.67 | $32.44 | 700 |
| 2024-11-22 | 62.45 | $32.38 | 647 |
| 2024-11-21 | 61.01 | $32.31 | 100 |
| 2024-11-20 | 58.85 | $32.21 | 4901 |
| 2024-11-19 | 59.79 | $32.24 | — |
| 2024-11-18 | 58.75 | $32.19 | 2700 |
| 2024-11-15 | 57.49 | $32.13 | 1034 |
| 2024-11-14 | 63.30 | $32.32 | 300 |
| 2024-11-13 | 65.62 | $32.39 | 1300 |
| 2024-11-12 | 65.27 | $32.37 | — |
| 2024-11-11 | 65.90 | $32.39 | 124 |
| 2024-11-08 | 65.75 | $32.38 | 300 |
| 2024-11-07 | 64.98 | $32.33 | 807 |
| 2024-11-06 | 63.10 | $32.21 | 100 |
| 2024-11-05 | 55.55 | $31.81 | 300 |
| 2024-11-04 | 50.23 | $31.59 | 100 |
| 2024-11-01 | 51.29 | $31.63 | 701 |
| 2024-10-31 | 50.03 | $31.58 | 10000 |
| 2024-10-30 | 58.97 | $31.89 | 3600 |
| 2024-10-29 | 61.32 | $31.96 | 100 |
| 2024-10-28 | 60.90 | $31.94 | 1000 |
| 2024-10-25 | 59.42 | $31.87 | — |
| 2024-10-24 | 59.73 | $31.88 | 101 |
| 2024-10-23 | 58.51 | $31.82 | 100 |
| 2024-10-22 | 63.69 | $31.99 | 3926 |
| 2024-10-21 | 63.14 | $31.96 | 100 |
| 2024-10-18 | 64.06 | $31.99 | 800 |
| 2024-10-17 | 62.69 | $31.91 | 100 |
| 2024-10-16 | 62.52 | $31.90 | 427 |
| 2024-10-15 | 60.82 | $31.80 | 2900 |
| 2024-10-14 | 64.42 | $31.93 | 100 |
| 2024-10-11 | 62.30 | $31.80 | 6742 |
| 2024-10-10 | 60.59 | $31.70 | 300 |
| 2024-10-09 | 61.65 | $31.74 | 431 |
| 2024-10-08 | 59.81 | $31.63 | 242 |
| 2024-10-07 | 56.55 | $31.45 | 100 |
| 2024-10-04 | 61.26 | $31.63 | 1129 |
| 2024-10-03 | 58.33 | $31.47 | 4300 |
| 2024-10-02 | 59.95 | $31.53 | 79300 |
| 2024-10-01 | 59.59 | $31.51 | 100 |
| 2024-09-30 | 63.89 | $31.67 | 100 |
| 2024-09-27 | 62.94 | $31.61 | 2010 |
| 2024-09-26 | 63.20 | $31.62 | 229 |
| 2024-09-25 | 62.15 | $31.55 | 100 |
| 2024-09-24 | 63.13 | $31.59 | 1020 |
| 2024-09-23 | 62.57 | $31.55 | 100 |
| 2024-09-20 | 61.74 | $31.49 | 249 |
| 2024-09-19 | 62.18 | $31.51 | 449 |
| 2024-09-18 | 57.77 | $31.20 | 132 |
| 2024-09-17 | 58.60 | $31.24 | 800 |
| 2024-09-16 | 58.60 | $31.24 | 100 |
| 2024-09-13 | 58.33 | $31.22 | 3100 |
| 2024-09-12 | 56.42 | $31.08 | 900 |
| 2024-09-11 | 54.59 | $30.95 | 141 |
| 2024-09-10 | 51.61 | $30.75 | 800 |
| 2024-09-09 | 50.06 | $30.65 | 300 |
| 2024-09-06 | 46.29 | $30.42 | 2600 |
| 2024-09-05 | 51.60 | $30.75 | 400 |
| 2024-09-04 | 52.82 | $30.82 | 436 |
| 2024-09-03 | 52.82 | $30.82 | 283000 |
| 2024-08-30 | 60.80 | $31.25 | 1400 |
| 2024-08-29 | 58.29 | $31.07 | 15400 |
| 2024-08-28 | 58.15 | $31.06 | 3321 |
| 2024-08-27 | 59.88 | $31.15 | 4043 |
| 2024-08-26 | 59.37 | $31.11 | 1700 |
| 2024-08-23 | 61.61 | $31.23 | 1218 |
| 2024-08-22 | 57.84 | $30.93 | 2427 |
| 2024-08-21 | 61.07 | $31.10 | 3000 |
| 2024-08-20 | 60.07 | $31.02 | 1400 |
| 2024-08-19 | 60.62 | $31.05 | 1321 |
| 2024-08-16 | 58.57 | $30.88 | 1032 |
| 2024-08-15 | 57.71 | $30.81 | 1500 |
| 2024-08-14 | 54.49 | $30.56 | 2800 |
| 2024-08-13 | 52.85 | $30.44 | 732 |
| 2024-08-12 | 47.81 | $30.10 | 1700 |
| 2024-08-09 | 47.81 | $30.10 | 1500 |
| 2024-08-08 | 45.81 | $29.97 | 2201 |
| 2024-08-07 | 37.98 | $29.52 | 1142 |
| 2024-08-06 | 40.06 | $29.69 | 3500 |
| 2024-08-05 | 33.79 | $29.38 | 2300 |
| 2024-08-02 | 42.68 | $30.03 | 1700 |
| 2024-08-01 | 49.53 | $30.39 | 625 |
| 2024-07-31 | 56.75 | $30.69 | 445 |
| 2024-07-30 | 50.33 | $30.41 | 4500 |
| 2024-07-29 | 52.17 | $30.48 | 174140 |
| 2024-07-26 | 49.94 | $30.39 | 2600 |
| 2024-07-25 | 46.23 | $30.25 | 847 |
| 2024-07-24 | 47.18 | $30.29 | 10900 |
| 2024-07-23 | 60.06 | $30.73 | 166506 |
| 2024-07-22 | 62.65 | $30.80 | 4069 |
| 2024-07-19 | 56.85 | $30.57 | 1428 |
| 2024-07-18 | 61.59 | $30.69 | 3118 |
| 2024-07-17 | 66.89 | $30.81 | 2597 |
| 2024-07-16 | 79.30 | $31.04 | 2064 |
| 2024-07-15 | 77.58 | $30.94 | 4318 |
| 2024-07-12 | 77.04 | $30.91 | 3169 |
| 2024-07-11 | 75.13 | $30.81 | 1167 |
| 2024-07-10 | 83.73 | $30.94 | 1322 |
| 2024-07-09 | 81.22 | $30.78 | 3720 |
| 2024-07-08 | 80.86 | $30.76 | 375 |
| 2024-07-05 | 80.86 | $30.76 | 3357 |
| 2024-07-03 | 78.71 | $30.64 | 5116 |
| 2024-07-02 | 77.92 | $30.60 | 11582 |
| 2024-07-01 | 74.05 | $30.43 | 13574 |
| 2024-06-28 | 76.29 | $30.46 | 10887 |
| 2024-06-27 | 77.79 | $30.48 | 5523 |
| 2024-06-26 | 77.37 | $30.46 | 12069 |
| 2024-06-25 | 75.84 | $30.39 | 12589 |
| 2024-06-24 | 74.44 | $30.33 | 7359 |
| 2024-06-21 | 78.02 | $30.38 | 10820 |
| 2024-06-20 | 78.02 | $30.38 | 26751 |
| 2024-06-18 | 83.84 | $30.46 | 260646 |
| 2024-06-17 | 83.09 | $30.41 | 88969 |
| 2024-06-14 | 80.11 | $30.24 | 9672 |
| 2024-06-13 | 83.39 | $30.28 | 27778 |
| 2024-06-12 | 82.55 | $30.23 | 55725 |
| 2024-06-11 | 79.10 | $30.06 | 20117 |
| 2024-06-10 | 78.38 | $30.03 | 96820 |
| 2024-06-07 | 76.87 | $29.97 | 7504 |
| 2024-06-06 | 76.87 | $29.97 | 293323 |
| 2024-06-05 | 76.87 | $29.97 | 36154 |
| 2024-06-04 | 70.39 | $29.75 | 49646 |
| 2024-06-03 | 70.03 | $29.74 | 158117 |
| 2024-05-31 | 70.85 | $29.75 | 58336 |
| 2024-05-30 | 69.84 | $29.72 | 15050 |
| 2024-05-29 | 69.16 | $29.70 | 7399 |
| 2024-05-28 | 69.16 | $29.70 | 2826 |
| 2024-05-24 | 69.87 | $29.71 | 392 |
| 2024-05-23 | 69.27 | $29.69 | 225 |
| 2024-05-21 | 68.98 | $29.68 | 652 |
| 2024-05-20 | 68.70 | $29.67 | 5000 |
| 2024-05-17 | 68.70 | $29.67 | 56 |
| 2024-05-16 | 68.17 | $29.65 | 100 |
| 2024-05-15 | 67.92 | $29.64 | 107 |
| 2024-05-14 | 67.67 | $29.63 | 87 |
| 2024-05-13 | 67.43 | $29.62 | 289 |
| 2024-05-10 | 67.20 | $29.61 | 355 |
| 2024-05-09 | 66.76 | $29.59 | 142 |
| 2024-05-06 | 65.43 | $29.53 | 4430 |
| 2024-05-02 | 59.80 | $29.31 | 14 |
| 2024-04-30 | 58.04 | $29.25 | 1056 |
| 2024-04-26 | 61.92 | $29.34 | 759 |
| 2024-04-25 | 57.74 | $29.20 | 5613 |
| 2024-04-23 | 59.51 | $29.24 | 102 |
| 2024-04-22 | 53.79 | $29.07 | 77 |
| 2024-04-19 | 46.13 | $28.89 | 400 |
| 2024-04-18 | 51.54 | $29.01 | 398 |
| 2024-04-16 | 55.67 | $29.09 | 139 |
| 2024-04-15 | 54.81 | $29.07 | 1009 |
| 2024-04-12 | 61.01 | $29.18 | 100 |
| 2024-04-10 | 65.48 | $29.25 | 1425 |
| 2024-04-09 | 66.81 | $29.27 | 890 |
| 2024-04-08 | 67.46 | $29.28 | 200 |
| 2024-04-05 | 66.53 | $29.25 | 100 |
| 2024-04-04 | 64.61 | $29.19 | 2595 |
| 2024-04-03 | 69.00 | $29.26 | 1605 |
| 2024-04-02 | 69.00 | $29.26 | 4 |
| 2024-04-01 | 71.50 | $29.30 | 265 |
| 2024-03-28 | 71.25 | $29.29 | 1915 |
| 2024-03-22 | 70.77 | $29.27 | 68 |
| 2024-03-21 | 70.30 | $29.25 | 1000 |
| 2024-03-20 | 69.59 | $29.22 | 705 |
| 2024-03-19 | 67.91 | $29.15 | 10661 |
| 2024-03-18 | 66.92 | $29.11 | 147 |
| 2024-03-15 | 65.12 | $29.04 | 512 |
| 2024-03-14 | 67.10 | $29.08 | 100 |
| 2024-03-13 | 69.09 | $29.12 | 114 |
| 2024-03-12 | 69.09 | $29.12 | 39 |
| 2024-03-11 | 66.39 | $29.00 | 650 |
| 2024-03-08 | 67.32 | $29.02 | 108 |
| 2024-03-07 | 69.17 | $29.06 | 258 |
| 2024-03-06 | 67.70 | $28.99 | 1034 |
| 2024-03-05 | 66.39 | $28.93 | 769 |
| 2024-03-01 | 71.42 | $29.04 | 663 |
| 2024-02-29 | 70.25 | $28.98 | 7934 |
| 2024-02-27 | 69.26 | $28.93 | 153 |
| 2024-02-26 | 69.70 | $28.94 | 841 |
| 2024-02-23 | 69.51 | $28.93 | 556 |
| 2024-02-22 | 68.97 | $28.90 | 2 |
| 2024-02-21 | 64.60 | $28.68 | — |
| 2024-02-20 | 63.95 | $28.65 | 3648 |
| 2024-02-16 | 66.69 | $28.72 | 284 |
| 2024-02-15 | 67.88 | $28.75 | 6513 |
| 2024-02-14 | 66.76 | $28.69 | 1886 |
| 2024-02-13 | 63.52 | $28.53 | 3311 |
| 2024-02-12 | 71.35 | $28.72 | 1.0M |
| 2024-02-09 | 71.35 | $28.72 | 17340 |
| 2024-02-08 | 69.95 | $28.64 | 7367 |
| 2024-02-07 | 69.77 | $28.63 | 3649 |
| 2024-02-06 | 68.54 | $28.56 | 2038 |
| 2024-02-05 | 68.19 | $28.54 | 8522 |
| 2024-02-02 | 69.29 | $28.57 | 3628 |
| 2024-02-01 | 66.37 | $28.40 | 3493 |
| 2024-01-31 | 63.24 | $28.24 | 7666 |
| 2024-01-30 | 73.37 | $28.49 | 11379 |
| 2024-01-29 | 72.71 | $28.45 | 17950 |
| 2024-01-26 | 71.87 | $28.40 | 4763 |
| 2024-01-25 | 71.71 | $28.39 | 15807 |
| 2024-01-24 | 70.39 | $28.31 | 4979 |
| 2024-01-23 | 71.58 | $28.34 | 7856 |
| 2024-01-22 | 69.98 | $28.24 | 8870 |
| 2024-01-19 | 69.16 | $28.19 | 3631 |
| 2024-01-18 | 65.36 | $27.98 | 5082 |
| 2024-01-17 | 61.74 | $27.81 | 4496 |
| 2024-01-16 | 65.17 | $27.90 | 6612 |
| 2024-01-12 | 68.37 | $27.98 | 12779 |
| 2024-01-11 | 67.81 | $27.95 | 6986 |
| 2024-01-10 | 67.81 | $27.95 | 11181 |
| 2024-01-09 | 65.98 | $27.85 | 8009 |
| 2024-01-08 | 66.34 | $27.86 | 2726 |
| 2024-01-05 | 61.83 | $27.63 | 12185 |
| 2024-01-04 | 60.74 | $27.58 | 7096 |
| 2024-01-03 | 60.74 | $27.58 | 14249 |
| 2024-01-02 | 68.09 | $27.79 | 15546 |
| 2023-12-29 | 70.80 | $27.86 | 10253 |
| 2023-12-28 | 71.57 | $27.88 | 10869 |
| 2023-12-27 | 72.71 | $27.91 | 6451 |
| 2023-12-26 | 71.57 | $27.83 | 2377 |
| 2023-12-22 | 70.54 | $27.76 | 8849 |
| 2023-12-21 | 69.81 | $27.71 | 14694 |
| 2023-12-20 | 67.66 | $27.57 | 10755 |
| 2023-12-19 | 76.12 | $27.80 | 22316 |
| 2023-12-18 | 75.49 | $27.75 | 11394 |
| 2023-12-15 | 74.46 | $27.67 | 26540 |
| 2023-12-14 | 73.94 | $27.63 | 6960 |
| 2023-12-13 | 73.29 | $27.58 | 10537 |
| 2023-12-12 | 69.89 | $27.34 | 5686 |
| 2023-12-11 | 68.46 | $27.25 | 5730 |
| 2023-12-08 | 67.31 | $27.18 | 7044 |
| 2023-12-07 | 65.79 | $27.09 | 6560 |
| 2023-12-06 | 62.87 | $26.93 | 8017 |
| 2023-12-05 | 65.18 | $27.00 | 3657 |
| 2023-12-04 | 66.85 | $27.05 | 5600 |
| 2023-12-01 | 68.86 | $27.11 | 4215 |
| 2023-11-30 | 67.14 | $27.00 | 5707 |
| 2023-11-29 | 65.84 | $26.92 | 2784 |
| 2023-11-28 | 66.27 | $26.93 | 4958 |
| 2023-11-27 | 66.05 | $26.92 | 5707 |
| 2023-11-24 | 66.64 | $26.94 | 1302 |
| 2023-11-22 | 66.54 | $26.93 | 5224 |
| 2023-11-21 | 65.50 | $26.86 | 6954 |
| 2023-11-20 | 66.37 | $26.89 | 3879 |
| 2023-11-17 | 64.39 | $26.74 | 3886 |
| 2023-11-16 | 64.26 | $26.73 | 6193 |
| 2023-11-15 | 63.63 | $26.68 | 9313 |
| 2023-11-14 | 63.23 | $26.65 | 7898 |
| 2023-11-13 | 58.27 | $26.29 | 5012 |
| 2023-11-10 | 58.49 | $26.30 | 6356 |
| 2023-11-09 | 53.38 | $25.98 | 10784 |
| 2023-11-08 | 56.98 | $26.15 | 10304 |
| 2023-11-07 | 56.48 | $26.12 | 4913 |
| 2023-11-06 | 55.47 | $26.06 | 9886 |
| 2023-11-03 | 55.29 | $26.04 | 7946 |
| 2023-11-02 | 52.14 | $25.84 | 9654 |
| 2023-11-01 | 45.95 | $25.50 | 5419 |
| 2023-10-31 | 41.79 | $25.30 | 5100 |
| 2023-10-30 | 39.42 | $25.19 | 7113 |
| 2023-10-27 | 33.36 | $24.94 | 2375 |
| 2023-10-26 | 34.88 | $25.06 | 16965 |
| 2023-10-25 | 38.20 | $25.29 | 6502 |
| 2023-10-24 | 42.36 | $25.54 | 2958 |
| 2023-10-23 | 38.66 | $25.39 | 3629 |
| 2023-10-20 | 39.20 | $25.43 | 6035 |
| 2023-10-19 | 43.24 | $25.66 | 7253 |
| 2023-10-18 | 46.63 | $25.83 | 11297 |
| 2023-10-17 | 51.55 | $26.05 | 10004 |
| 2023-10-16 | 52.95 | $26.11 | 9143 |
| 2023-10-13 | 47.04 | $25.86 | 7325 |
| 2023-10-12 | 49.25 | $25.96 | 2310 |
| 2023-10-11 | 51.78 | $26.06 | 2869 |
| 2023-10-10 | 50.04 | $25.99 | 781 |
| 2023-10-09 | 47.37 | $25.87 | 3382 |
| 2023-10-06 | 44.21 | $25.75 | 5342 |
| 2023-10-05 | 38.12 | $25.54 | 9980 |
| 2023-10-04 | 38.88 | $25.58 | 14483 |
| 2023-10-03 | 33.07 | $25.40 | 4930 |
| 2023-10-02 | 38.23 | $25.67 | 7307 |
| 2023-09-29 | 38.12 | $25.67 | 7789 |
| 2023-09-28 | 39.19 | $25.72 | 6102 |
| 2023-09-27 | 36.67 | $25.64 | 5032 |
| 2023-09-26 | 36.01 | $25.62 | 9068 |
| 2023-09-25 | 40.44 | $25.85 | 15581 |
| 2023-09-22 | 38.55 | $25.79 | 1277 |
| 2023-09-21 | 39.40 | $25.83 | 6259 |
| 2023-09-20 | 46.48 | $26.15 | 6738 |
| 2023-09-19 | 50.82 | $26.30 | 10583 |
| 2023-09-18 | 51.45 | $26.33 | 11813 |
| 2023-09-15 | 51.38 | $26.32 | 5570 |
| 2023-09-14 | 57.56 | $26.53 | 2513 |
| 2023-09-13 | 53.66 | $26.38 | 7590 |
| 2023-09-12 | 53.19 | $26.36 | 7379 |
| 2023-09-11 | 55.64 | $26.44 | 321 |
| 2023-09-08 | 52.49 | $26.32 | 2548 |
| 2023-09-07 | 51.99 | $26.30 | 2600 |
| 2023-09-06 | 53.98 | $26.37 | 4420 |
| 2023-09-05 | 57.28 | $26.48 | 213 |
| 2023-09-01 | 59.17 | $26.54 | 2590 |
| 2023-08-31 | 58.53 | $26.51 | 2443 |
| 2023-08-30 | 58.69 | $26.52 | 471 |
| 2023-08-29 | 57.05 | $26.44 | 1184 |
| 2023-08-28 | 51.57 | $26.19 | 1651 |
| 2023-08-25 | 48.58 | $26.08 | 4718 |
| 2023-08-24 | 45.57 | $25.97 | 973 |
| 2023-08-23 | 51.19 | $26.19 | 3645 |
| 2023-08-22 | 45.68 | $26.00 | 1316 |
| 2023-08-21 | 47.10 | $26.05 | 6013 |
| 2023-08-18 | 42.83 | $25.92 | 574 |
| 2023-08-17 | 43.27 | $25.94 | 4215 |
| 2023-08-16 | 46.75 | $26.07 | 2006 |
| 2023-08-15 | 50.06 | $26.19 | 4917 |
| 2023-08-14 | 55.84 | $26.36 | 3509 |
| 2023-08-11 | 53.72 | $26.29 | 4378 |
| 2023-08-10 | 53.85 | $26.29 | 1669 |
| 2023-08-09 | 53.97 | $26.30 | 1769 |
| 2023-08-08 | 57.90 | $26.42 | 4083 |
| 2023-08-07 | 60.10 | $26.48 | 2928 |
| 2023-08-04 | 56.86 | $26.35 | 7352 |
| 2023-08-03 | 59.10 | $26.42 | 2252 |
| 2023-08-02 | 59.99 | $26.44 | 13465 |
| 2023-08-01 | 71.19 | $26.73 | 13417 |
| 2023-07-31 | 70.22 | $26.68 | 4462 |
| 2023-07-28 | 72.80 | $26.74 | 4938 |
| 2023-07-27 | 69.61 | $26.56 | 2638 |
| 2023-07-26 | 72.43 | $26.62 | 2927 |
| 2023-07-25 | 73.35 | $26.64 | 2283 |
| 2023-07-24 | 72.32 | $26.58 | 6140 |
| 2023-07-21 | 71.57 | $26.54 | 538 |
| 2023-07-20 | 70.98 | $26.50 | 4941 |
| 2023-07-19 | 75.86 | $26.61 | 2938 |
| 2023-07-18 | 75.65 | $26.60 | 8830 |
| 2023-07-17 | 74.18 | $26.50 | 2655 |
| 2023-07-14 | 72.83 | $26.41 | 6779 |
| 2023-07-13 | 73.64 | $26.43 | 2527 |
| 2023-07-12 | 72.18 | $26.33 | 1563 |
| 2023-07-11 | 69.38 | $26.15 | 2630 |
| 2023-07-10 | 67.34 | $26.04 | 5173 |
| 2023-07-07 | 66.68 | $26.01 | 3799 |
| 2023-07-06 | 67.05 | $26.02 | 2208 |
| 2023-07-05 | 72.91 | $26.17 | 5924 |
| 2023-07-03 | 74.12 | $26.20 | 19119 |
| 2023-06-30 | 74.25 | $26.20 | 6611 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.48
2026-07-21
Close Price
$37.86
Vol: 7008
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-26.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -63.48 | $37.86 | 7008 |
| 2026-07-20 | -75.65 | $37.58 | 14500 |
| 2026-07-17 | -70.43 | $37.70 | 3600 |
| 2026-07-16 | -60.87 | $37.92 | 12008 |
| 2026-07-15 | -56.09 | $38.03 | 5400 |
| 2026-07-14 | -60.00 | $37.94 | 9600 |
| 2026-07-13 | -23.42 | $37.87 | 2643 |
| 2026-07-10 | -2.59 | $38.10 | 21606 |
| 2026-07-09 | -6.86 | $37.92 | 6200 |
| 2026-07-08 | -22.64 | $37.75 | 9413 |
| 2026-07-07 | -18.87 | $37.79 | 8700 |
| 2026-07-06 | -4.72 | $37.94 | 2500 |
| 2026-07-02 | -29.46 | $37.72 | 18447 |
| 2026-07-01 | -31.15 | $37.77 | 35827 |
| 2026-06-30 | -31.20 | $37.79 | 27136 |
| 2026-06-29 | -78.28 | $37.56 | 10000 |
| 2026-06-26 | -93.79 | $37.11 | 17341 |
| 2026-06-25 | -87.24 | $37.30 | 18500 |
| 2026-06-24 | -87.59 | $37.29 | 12920 |
| 2026-06-23 | -84.83 | $37.37 | 13312 |
| 2026-06-22 | -74.14 | $37.68 | 17334 |
| 2026-06-18 | -71.38 | $37.76 | 7520 |
| 2026-06-17 | -80.00 | $37.51 | 23500 |
| 2026-06-16 | -67.59 | $37.87 | 18440 |
| 2026-06-15 | -66.55 | $37.90 | 64100 |
| 2026-06-12 | -80.00 | $37.51 | 18600 |
| 2026-06-11 | -84.48 | $37.38 | 14700 |
| 2026-06-10 | -97.93 | $36.99 | 20134 |
| 2026-06-09 | -87.24 | $37.30 | 277745 |
| 2026-06-08 | -98.37 | $37.41 | 7400 |
| 2026-06-05 | -99.59 | $37.38 | 17100 |
| 2026-06-04 | -81.42 | $37.99 | 20218 |
| 2026-06-03 | -86.28 | $37.88 | 1.9M |
| 2026-06-02 | -79.65 | $38.03 | 48405 |
| 2026-06-01 | -80.09 | $38.02 | 115638 |
| 2026-05-29 | -20.93 | $37.91 | 53300 |
| 2026-05-28 | -23.26 | $37.90 | 9500 |
| 2026-05-27 | -27.91 | $37.88 | 3822 |
| 2026-05-26 | -18.60 | $37.92 | 17200 |
| 2026-05-22 | -5.71 | $37.90 | 500 |
| 2026-05-21 | -10.26 | $37.88 | 19900 |
| 2026-05-20 | -6.82 | $37.88 | 1300 |
| 2026-05-19 | -11.36 | $37.86 | 19140 |
| 2026-05-18 | -7.84 | $37.87 | 110 |
| 2026-05-15 | -7.84 | $37.87 | 134 |
| 2026-05-14 | 0.00 | $37.86 | 700 |
| 2026-05-13 | -2.00 | $37.85 | 400 |
| 2026-05-12 | -5.66 | $37.83 | 1800 |
| 2026-05-11 | -4.92 | $37.83 | 2435 |
| 2026-05-08 | 0.00 | $37.82 | 100 |
| 2026-05-07 | 0.00 | $37.78 | 117 |
| 2026-05-06 | 0.00 | $37.78 | 100 |
| 2026-05-05 | 0.00 | $37.74 | 609 |
| 2026-05-04 | -3.18 | $37.67 | 45300 |
| 2026-05-01 | -0.64 | $37.71 | 3147 |
| 2026-04-30 | -1.22 | $37.67 | 1200 |
| 2026-04-29 | -1.94 | $37.57 | 100 |
| 2026-04-28 | -1.50 | $37.57 | 726 |
| 2026-04-27 | -0.85 | $37.58 | 726 |
| 2026-04-24 | -2.99 | $37.53 | 124 |
| 2026-04-23 | -5.56 | $37.47 | 1326 |
| 2026-04-22 | -3.85 | $37.51 | 1326 |
| 2026-04-21 | -8.15 | $37.40 | 1100 |
| 2026-04-20 | -0.45 | $37.48 | 3400 |
| 2026-04-17 | 0.00 | $37.48 | 1700 |
| 2026-04-16 | -0.94 | $37.36 | 824 |
| 2026-04-15 | 0.00 | $37.33 | 104 |
| 2026-04-14 | 0.00 | $37.25 | 145 |
| 2026-04-13 | 0.00 | $37.14 | 145 |
| 2026-04-10 | 0.00 | $36.97 | 145 |
| 2026-04-09 | 0.00 | $36.97 | 145 |
| 2026-04-08 | 0.00 | $36.81 | 125 |
| 2026-04-07 | -24.26 | $36.29 | 600 |
| 2026-04-06 | -22.79 | $36.31 | 881 |
| 2026-04-02 | -30.88 | $36.20 | 881 |
| 2026-04-01 | -32.35 | $36.18 | 881 |
| 2026-03-31 | -53.42 | $35.94 | 900 |
| 2026-03-30 | -95.89 | $35.32 | 200 |
| 2026-03-27 | -100.00 | $35.36 | 251 |
| 2026-03-26 | -97.94 | $35.77 | 300 |
| 2026-03-25 | -61.86 | $36.16 | 708 |
| 2026-03-24 | -76.70 | $36.03 | 708 |
| 2026-03-23 | -66.99 | $36.13 | 3900 |
| 2026-03-20 | -100.00 | $35.79 | 1067 |
| 2026-03-19 | -82.50 | $36.16 | 1500 |
| 2026-03-18 | -85.92 | $36.21 | 100 |
| 2026-03-17 | -50.70 | $36.46 | 5601 |
| 2026-03-16 | -63.38 | $36.37 | 5601 |
| 2026-03-13 | -100.00 | $36.11 | 788 |
| 2026-03-12 | -86.76 | $36.23 | 800 |
| 2026-03-11 | -51.47 | $36.47 | 1737 |
| 2026-03-10 | -48.53 | $36.49 | 1737 |
| 2026-03-09 | -44.12 | $36.52 | 300 |
| 2026-03-06 | -100.00 | $36.32 | 1908 |
| 2026-03-05 | -47.92 | $36.59 | 1908 |
| 2026-03-04 | -25.00 | $36.70 | 1908 |
| 2026-03-03 | -60.42 | $36.53 | 3503 |
| 2026-03-02 | -27.66 | $36.69 | 500 |
| 2026-02-27 | -27.66 | $36.69 | 414 |
| 2026-02-26 | -12.77 | $36.76 | 102 |
| 2026-02-25 | 0.00 | $36.82 | 100 |
| 2026-02-24 | -15.38 | $36.68 | 100 |
| 2026-02-23 | -51.28 | $36.54 | 376 |
| 2026-02-20 | -12.82 | $36.69 | 376 |
| 2026-02-19 | -41.03 | $36.58 | 400 |
| 2026-02-18 | -28.21 | $36.63 | 100 |
| 2026-02-17 | -42.22 | $36.55 | 100 |
| 2026-02-13 | -55.56 | $36.49 | 910 |
| 2026-02-12 | -55.56 | $36.49 | 400 |
| 2026-02-11 | -6.67 | $36.71 | 100 |
| 2026-02-10 | -6.67 | $36.71 | 300 |
| 2026-02-09 | 0.00 | $36.74 | 2136 |
| 2026-02-06 | -11.36 | $36.68 | 2136 |
| 2026-02-05 | -86.36 | $36.35 | 200 |
| 2026-02-04 | -38.64 | $36.56 | 308 |
| 2026-02-03 | -31.82 | $36.59 | 100 |
| 2026-02-02 | -2.27 | $36.72 | 1500 |
| 2026-01-30 | -15.38 | $36.62 | 448 |
| 2026-01-29 | -7.69 | $36.65 | 100 |
| 2026-01-28 | 0.00 | $36.68 | — |
| 2026-01-27 | 0.00 | $36.68 | 118 |
| 2026-01-26 | 0.00 | $36.64 | 100 |
| 2026-01-23 | -5.88 | $36.59 | 100 |
| 2026-01-22 | -8.82 | $36.58 | 324 |
| 2026-01-21 | -32.35 | $36.50 | 533 |
| 2026-01-20 | -84.21 | $36.29 | 311 |
| 2026-01-16 | -3.77 | $36.59 | 205 |
| 2026-01-15 | -5.88 | $36.57 | 300 |
| 2026-01-14 | -13.24 | $36.52 | 126 |
| 2026-01-13 | -5.88 | $36.57 | 608 |
| 2026-01-12 | 0.00 | $36.61 | 1214 |
| 2026-01-09 | 0.00 | $36.58 | 146 |
| 2026-01-08 | -10.94 | $36.50 | — |
| 2026-01-07 | -10.94 | $36.50 | 2649 |
| 2026-01-06 | 0.00 | $36.53 | — |
| 2026-01-05 | -1.96 | $36.43 | 101 |
| 2026-01-02 | -13.73 | $36.37 | 3400 |
| 2025-12-31 | -19.61 | $36.34 | 300 |
| 2025-12-30 | -3.92 | $36.42 | 2800 |
| 2025-12-29 | -3.92 | $36.42 | 3300 |
| 2025-12-26 | 0.00 | $36.44 | 13300 |
| 2025-12-24 | 0.00 | $36.42 | 100 |
| 2025-12-23 | 0.00 | $36.39 | 46900 |
| 2025-12-22 | 0.00 | $36.35 | 1022 |
| 2025-12-19 | 0.00 | $36.23 | 843 |
| 2025-12-18 | -11.65 | $36.10 | 843 |
| 2025-12-17 | -24.27 | $35.97 | 2021 |
| 2025-12-16 | -8.74 | $36.13 | 1026 |
| 2025-12-15 | -7.77 | $36.14 | 900 |
| 2025-12-12 | -6.52 | $36.13 | 327 |
| 2025-12-11 | 0.00 | $36.22 | 938 |
| 2025-12-10 | 0.00 | $36.19 | 100 |
| 2025-12-09 | -3.10 | $36.09 | 100 |
| 2025-12-08 | -3.88 | $36.08 | 300 |
| 2025-12-05 | -0.78 | $36.12 | 200 |
| 2025-12-04 | 0.00 | $36.09 | 104 |
| 2025-12-03 | 0.00 | $36.06 | 106 |
| 2025-12-02 | 0.00 | $36.02 | 590 |
| 2025-12-01 | -3.42 | $35.97 | 600 |
| 2025-11-28 | 0.00 | $36.01 | 500 |
| 2025-11-26 | -1.80 | $35.93 | 215 |
| 2025-11-25 | -6.54 | $35.84 | 1483 |
| 2025-11-24 | -21.82 | $35.70 | 1500 |
| 2025-11-21 | -50.00 | $35.39 | 400 |
| 2025-11-20 | -65.45 | $35.22 | 1135 |
| 2025-11-19 | -41.82 | $35.48 | 1100 |
| 2025-11-18 | -46.36 | $35.43 | 901 |
| 2025-11-17 | -34.55 | $35.56 | 901 |
| 2025-11-14 | -24.55 | $35.67 | 3600 |
| 2025-11-13 | -47.62 | $35.64 | 4096 |
| 2025-11-12 | -5.80 | $35.90 | 4100 |
| 2025-11-11 | -14.49 | $35.84 | 314 |
| 2025-11-10 | -8.70 | $35.88 | 15600 |
| 2025-11-07 | -43.48 | $35.64 | 6293 |
| 2025-11-06 | -44.59 | $35.61 | 6300 |
| 2025-11-05 | -22.97 | $35.77 | 738 |
| 2025-11-04 | -33.78 | $35.69 | 702 |
| 2025-11-03 | -18.92 | $35.80 | 2392 |
| 2025-10-31 | -14.86 | $35.83 | 2400 |
| 2025-10-30 | -18.92 | $35.80 | 263 |
| 2025-10-29 | -5.41 | $35.90 | 300 |
| 2025-10-28 | 0.00 | $35.94 | 2016 |
| 2025-10-27 | 0.00 | $35.94 | 630 |
| 2025-10-24 | 0.00 | $35.81 | 677 |
| 2025-10-23 | 0.00 | $35.70 | 700 |
| 2025-10-22 | -14.00 | $35.63 | 920 |
| 2025-10-21 | 0.00 | $35.70 | 920 |
| 2025-10-20 | 0.00 | $35.69 | 6700 |
| 2025-10-17 | -33.33 | $35.50 | 1200 |
| 2025-10-16 | -71.11 | $35.33 | 1900 |
| 2025-10-15 | -42.22 | $35.46 | 300 |
| 2025-10-14 | -53.33 | $35.41 | 606 |
| 2025-10-13 | -37.78 | $35.48 | 4984 |
| 2025-10-10 | -100.00 | $35.20 | 5000 |
| 2025-10-09 | -12.12 | $35.61 | 942 |
| 2025-10-08 | 0.00 | $35.65 | 738 |
| 2025-10-07 | -9.09 | $35.59 | 1012 |
| 2025-10-06 | 0.00 | $35.63 | 1012 |
| 2025-10-03 | -1.96 | $35.60 | 500 |
| 2025-10-02 | -1.64 | $35.59 | 2044 |
| 2025-10-01 | 0.00 | $35.60 | 2044 |
| 2025-09-30 | 0.00 | $35.56 | 500 |
| 2025-09-29 | -10.00 | $35.48 | 27700 |
| 2025-09-26 | -15.00 | $35.44 | 937 |
| 2025-09-25 | -28.75 | $35.33 | 7603 |
| 2025-09-24 | -18.75 | $35.41 | 7603 |
| 2025-09-23 | -16.25 | $35.43 | 2213 |
| 2025-09-22 | -3.85 | $35.51 | 600 |
| 2025-09-19 | 0.00 | $35.47 | 777 |
| 2025-09-18 | -3.95 | $35.42 | 800 |
| 2025-09-17 | -2.90 | $35.36 | 4801 |
| 2025-09-16 | 0.00 | $35.38 | 200 |
| 2025-09-15 | 0.00 | $35.38 | 300 |
| 2025-09-12 | -1.54 | $35.33 | 160 |
| 2025-09-11 | 0.00 | $35.34 | 857 |
| 2025-09-10 | 0.00 | $35.21 | 900 |
| 2025-09-09 | 0.00 | $35.15 | 1894 |
| 2025-09-08 | 0.00 | $35.14 | 1900 |
| 2025-09-05 | -8.51 | $35.07 | 1100 |
| 2025-09-04 | 0.00 | $35.11 | 400 |
| 2025-09-03 | -20.00 | $34.96 | 1600 |
| 2025-09-02 | -33.33 | $34.87 | 642 |
| 2025-08-29 | -15.38 | $34.98 | 1200 |
| 2025-08-28 | 0.00 | $35.08 | 1200 |
| 2025-08-27 | 0.00 | $35.03 | 67 |
| 2025-08-26 | -6.49 | $34.96 | 100 |
| 2025-08-25 | -9.09 | $34.94 | 338 |
| 2025-08-22 | -3.90 | $34.98 | 536 |
| 2025-08-21 | -35.71 | $34.69 | 3304 |
| 2025-08-20 | -20.00 | $34.80 | 3304 |
| 2025-08-19 | -20.00 | $34.80 | 400 |
| 2025-08-18 | -7.14 | $34.89 | 2019 |
| 2025-08-15 | -7.14 | $34.89 | 2019 |
| 2025-08-14 | 0.00 | $34.94 | 647 |
| 2025-08-13 | 0.00 | $34.93 | 300 |
| 2025-08-12 | 0.00 | $34.86 | 700 |
| 2025-08-11 | -6.67 | $34.66 | 1126 |
| 2025-08-08 | -1.67 | $34.69 | 1500 |
| 2025-08-07 | -22.81 | $34.54 | 1900 |
| 2025-08-06 | -15.79 | $34.58 | 648 |
| 2025-08-05 | -38.60 | $34.45 | 10474 |
| 2025-08-04 | -24.56 | $34.53 | 10500 |
| 2025-08-01 | -72.88 | $34.24 | 193 |
| 2025-07-31 | -20.34 | $34.55 | 200 |
| 2025-07-30 | -20.34 | $34.55 | 35100 |
| 2025-07-29 | -11.76 | $34.59 | 1719 |
| 2025-07-28 | 0.00 | $34.63 | 6023 |
| 2025-07-25 | 0.00 | $34.63 | 1702 |
| 2025-07-24 | -6.58 | $34.54 | 1600 |
| 2025-07-23 | -1.22 | $34.52 | 131 |
| 2025-07-22 | -16.48 | $34.38 | 4515 |
| 2025-07-21 | -11.19 | $34.38 | 3214 |
| 2025-07-18 | -16.42 | $34.31 | 1700 |
| 2025-07-17 | -14.18 | $34.34 | 1400 |
| 2025-07-16 | -21.64 | $34.24 | 4028 |
| 2025-07-15 | -24.63 | $34.20 | 2719 |
| 2025-07-14 | -2.78 | $34.24 | 300 |
| 2025-07-11 | -3.70 | $34.23 | 2300 |
| 2025-07-10 | 0.00 | $34.27 | 5623 |
| 2025-07-09 | -0.96 | $34.22 | 800 |
| 2025-07-08 | -12.50 | $34.10 | 800 |
| 2025-07-07 | -14.42 | $34.08 | 1200 |
| 2025-07-03 | 0.00 | $34.23 | 8500 |
| 2025-07-02 | -5.66 | $34.11 | 2302 |
| 2025-07-01 | -9.09 | $34.07 | 2302 |
| 2025-06-30 | -9.02 | $34.05 | 2227 |
| 2025-06-27 | -14.19 | $33.96 | 7000 |
| 2025-06-26 | -1.63 | $33.90 | 9230 |
| 2025-06-25 | -2.86 | $33.71 | 105 |
| 2025-06-24 | 0.00 | $33.72 | 3203 |
| 2025-06-23 | -12.40 | $33.46 | 3400 |
| 2025-06-20 | -27.91 | $33.26 | 3200 |
| 2025-06-18 | -22.48 | $33.33 | 8000 |
| 2025-06-17 | -21.71 | $33.34 | 13500 |
| 2025-06-16 | -12.40 | $33.46 | 2600 |
| 2025-06-13 | -31.01 | $33.22 | 6306 |
| 2025-06-12 | -12.40 | $33.46 | 4315 |
| 2025-06-11 | -18.60 | $33.38 | 5744 |
| 2025-06-10 | -14.73 | $33.43 | 11100 |
| 2025-06-09 | -6.36 | $33.36 | 1900 |
| 2025-06-06 | -3.33 | $33.35 | 6624 |
| 2025-06-05 | -12.64 | $33.13 | 14700 |
| 2025-06-04 | -4.10 | $33.26 | 77818 |
| 2025-06-03 | -2.65 | $33.23 | 15800 |
| 2025-06-02 | -8.99 | $33.11 | 30725 |
| 2025-05-30 | -12.17 | $33.05 | 20000 |
| 2025-05-29 | -14.81 | $33.00 | 2100 |
| 2025-05-28 | -16.81 | $32.88 | 1926 |
| 2025-05-27 | -10.50 | $33.03 | 2500 |
| 2025-05-23 | -36.55 | $32.41 | 37200 |
| 2025-05-22 | -26.89 | $32.64 | 9500 |
| 2025-05-21 | -24.79 | $32.68 | 2204 |
| 2025-05-20 | -4.46 | $33.16 | 1700 |
| 2025-05-19 | -0.31 | $33.27 | 700 |
| 2025-05-16 | 0.00 | $33.23 | 140 |
| 2025-05-15 | 0.00 | $33.02 | 319 |
| 2025-05-14 | 0.00 | $32.90 | 319 |
| 2025-05-13 | 0.00 | $32.87 | 339 |
| 2025-05-12 | -1.00 | $32.59 | 339 |
| 2025-05-09 | -11.91 | $31.69 | 1900 |
| 2025-05-08 | -10.64 | $31.72 | 604 |
| 2025-05-07 | -20.55 | $31.56 | 400 |
| 2025-05-06 | -22.05 | $31.50 | 600 |
| 2025-05-05 | -16.62 | $31.68 | 7535 |
| 2025-05-02 | -11.18 | $31.86 | 236 |
| 2025-05-01 | -22.05 | $31.50 | 800 |
| 2025-04-30 | -26.59 | $31.35 | 208 |
| 2025-04-29 | -28.40 | $31.29 | 3011 |
| 2025-04-28 | -31.72 | $31.18 | 200 |
| 2025-04-25 | -32.93 | $31.14 | 400 |
| 2025-04-24 | -37.16 | $31.00 | 6332 |
| 2025-04-23 | -49.55 | $30.59 | 240 |
| 2025-04-22 | -60.96 | $30.22 | 1508 |
| 2025-04-21 | -74.47 | $29.77 | 2047 |
| 2025-04-17 | -62.16 | $30.18 | 3100 |
| 2025-04-16 | -62.76 | $30.16 | 2623 |
| 2025-04-15 | -48.05 | $30.65 | 926 |
| 2025-04-14 | -47.75 | $30.66 | 1741 |
| 2025-04-11 | -50.75 | $30.56 | 642 |
| 2025-04-10 | -63.06 | $30.15 | 2200 |
| 2025-04-09 | -42.34 | $30.84 | 9300 |
| 2025-04-08 | -98.20 | $28.98 | 13303 |
| 2025-04-07 | -95.65 | $29.39 | 70318 |
| 2025-04-04 | -100.00 | $29.40 | 43426 |
| 2025-04-03 | -100.00 | $30.67 | 700 |
| 2025-04-02 | -40.37 | $31.82 | 1649 |
| 2025-04-01 | -63.28 | $31.64 | 101 |
| 2025-03-31 | -68.75 | $31.57 | 300 |
| 2025-03-28 | -83.33 | $31.44 | 500 |
| 2025-03-27 | -53.09 | $31.93 | 3500 |
| 2025-03-26 | -48.15 | $32.01 | 123 |
| 2025-03-25 | -37.57 | $32.25 | — |
| 2025-03-24 | -37.57 | $32.25 | 1500 |
| 2025-03-21 | -65.56 | $31.79 | 800 |
| 2025-03-20 | -69.23 | $31.77 | 817 |
| 2025-03-19 | -67.16 | $31.84 | 146 |
| 2025-03-18 | -80.58 | $31.57 | 100 |
| 2025-03-17 | -66.99 | $31.85 | 100 |
| 2025-03-14 | -75.24 | $31.68 | 100 |
| 2025-03-13 | -100.00 | $31.17 | 102 |
| 2025-03-12 | -89.95 | $31.53 | 100 |
| 2025-03-11 | -97.30 | $31.43 | 105 |
| 2025-03-10 | -100.00 | $31.56 | 100 |
| 2025-03-07 | -79.85 | $32.20 | 3106 |
| 2025-03-06 | -96.72 | $32.05 | 838 |
| 2025-03-05 | -67.83 | $32.45 | 800 |
| 2025-03-04 | -89.57 | $32.20 | 620 |
| 2025-03-03 | -97.73 | $32.37 | 2449 |
| 2025-02-28 | -54.12 | $32.77 | 427 |
| 2025-02-27 | -100.00 | $32.49 | 707 |
| 2025-02-26 | -74.14 | $32.80 | 300 |
| 2025-02-25 | -81.03 | $32.76 | 1806 |
| 2025-02-24 | -63.79 | $32.86 | 5100 |
| 2025-02-21 | -48.28 | $32.95 | 3502 |
| 2025-02-20 | -3.45 | $33.21 | 5042 |
| 2025-02-19 | 0.00 | $33.23 | 3500 |
| 2025-02-18 | -1.89 | $33.17 | 232 |
| 2025-02-14 | 0.00 | $33.16 | 200 |
| 2025-02-13 | 0.00 | $33.13 | 113 |
| 2025-02-12 | -9.62 | $32.99 | 500 |
| 2025-02-11 | -1.87 | $33.02 | 4222 |
| 2025-02-10 | -3.74 | $33.00 | 6000 |
| 2025-02-07 | -13.08 | $32.90 | 454 |
| 2025-02-06 | -0.93 | $33.03 | 100 |
| 2025-02-05 | -8.33 | $32.95 | 2929 |
| 2025-02-04 | -12.04 | $32.91 | 2009 |
| 2025-02-03 | -23.15 | $32.79 | 6648 |
| 2025-01-31 | -13.89 | $32.89 | 300 |
| 2025-01-30 | -3.81 | $32.97 | 636 |
| 2025-01-29 | -12.38 | $32.88 | 10700 |
| 2025-01-28 | -5.71 | $32.95 | 4100 |
| 2025-01-27 | -26.67 | $32.73 | 2800 |
| 2025-01-24 | 0.00 | $33.01 | 100 |
| 2025-01-23 | 0.00 | $33.01 | 2621 |
| 2025-01-22 | -2.94 | $32.95 | 1208 |
| 2025-01-21 | 0.00 | $32.86 | 1900 |
| 2025-01-17 | -9.76 | $32.70 | 4725 |
| 2025-01-16 | -14.86 | $32.59 | 2620 |
| 2025-01-15 | -12.16 | $32.61 | 3400 |
| 2025-01-14 | -66.22 | $32.21 | 3009 |
| 2025-01-13 | -63.51 | $32.23 | 6800 |
| 2025-01-10 | -70.67 | $32.18 | 6630 |
| 2025-01-08 | -37.33 | $32.43 | 2400 |
| 2025-01-07 | -53.57 | $32.41 | 3600 |
| 2025-01-06 | -22.81 | $32.59 | 4203 |
| 2025-01-03 | -35.09 | $32.52 | 725 |
| 2025-01-02 | -75.44 | $32.29 | 1500 |
| 2024-12-31 | -70.18 | $32.32 | 3000 |
| 2024-12-30 | -52.63 | $32.42 | 928 |
| 2024-12-27 | -31.58 | $32.54 | 100 |
| 2024-12-26 | -3.51 | $32.70 | 100 |
| 2024-12-24 | -7.02 | $32.68 | 100 |
| 2024-12-23 | -38.60 | $32.50 | 1100 |
| 2024-12-20 | -63.16 | $32.36 | 1240 |
| 2024-12-19 | -100.00 | $32.15 | 300 |
| 2024-12-18 | -82.26 | $32.21 | 100 |
| 2024-12-17 | -9.68 | $32.66 | 100 |
| 2024-12-16 | -3.23 | $32.70 | 700 |
| 2024-12-13 | -9.68 | $32.66 | 300 |
| 2024-12-12 | -11.29 | $32.65 | — |
| 2024-12-11 | -1.61 | $32.71 | — |
| 2024-12-10 | -19.35 | $32.60 | 1300 |
| 2024-12-09 | -11.29 | $32.65 | — |
| 2024-12-06 | 0.00 | $32.72 | 100 |
| 2024-12-05 | 0.00 | $32.68 | 226 |
| 2024-12-04 | 0.00 | $32.67 | 5438 |
| 2024-12-03 | -3.33 | $32.63 | 747 |
| 2024-12-02 | 0.00 | $32.63 | 541 |
| 2024-11-29 | 0.00 | $32.60 | 600 |
| 2024-11-27 | -4.04 | $32.50 | 400 |
| 2024-11-26 | 0.00 | $32.54 | 100 |
| 2024-11-25 | 0.00 | $32.44 | 700 |
| 2024-11-22 | -4.60 | $32.38 | 647 |
| 2024-11-21 | -12.64 | $32.31 | 100 |
| 2024-11-20 | -24.14 | $32.21 | 4901 |
| 2024-11-19 | -20.69 | $32.24 | — |
| 2024-11-18 | -26.44 | $32.19 | 2700 |
| 2024-11-15 | -33.33 | $32.13 | 1034 |
| 2024-11-14 | -11.49 | $32.32 | 300 |
| 2024-11-13 | -3.45 | $32.39 | 1300 |
| 2024-11-12 | -2.38 | $32.37 | — |
| 2024-11-11 | 0.00 | $32.39 | 124 |
| 2024-11-08 | -1.19 | $32.38 | 300 |
| 2024-11-07 | 0.00 | $32.33 | 807 |
| 2024-11-06 | 0.00 | $32.21 | 100 |
| 2024-11-05 | -46.94 | $31.81 | 300 |
| 2024-11-04 | -91.84 | $31.59 | 100 |
| 2024-11-01 | -69.49 | $31.63 | 701 |
| 2024-10-31 | -77.97 | $31.58 | 10000 |
| 2024-10-30 | -24.59 | $31.89 | 3600 |
| 2024-10-29 | -13.11 | $31.96 | 100 |
| 2024-10-28 | -16.39 | $31.94 | 1000 |
| 2024-10-25 | -27.87 | $31.87 | — |
| 2024-10-24 | -26.23 | $31.88 | 101 |
| 2024-10-23 | -36.07 | $31.82 | 100 |
| 2024-10-22 | -8.20 | $31.99 | 3926 |
| 2024-10-21 | -13.11 | $31.96 | 100 |
| 2024-10-18 | -8.20 | $31.99 | 800 |
| 2024-10-17 | -4.00 | $31.91 | 100 |
| 2024-10-16 | -6.00 | $31.90 | 427 |
| 2024-10-15 | -17.81 | $31.80 | 2900 |
| 2024-10-14 | 0.00 | $31.93 | 100 |
| 2024-10-11 | 0.00 | $31.80 | 6742 |
| 2024-10-10 | -7.02 | $31.70 | 300 |
| 2024-10-09 | 0.00 | $31.74 | 431 |
| 2024-10-08 | -5.41 | $31.63 | 242 |
| 2024-10-07 | -22.00 | $31.45 | 100 |
| 2024-10-04 | -3.64 | $31.63 | 1129 |
| 2024-10-03 | -15.50 | $31.47 | 4300 |
| 2024-10-02 | -10.85 | $31.53 | 79300 |
| 2024-10-01 | -12.40 | $31.51 | 100 |
| 2024-09-30 | 0.00 | $31.67 | 100 |
| 2024-09-27 | -1.60 | $31.61 | 2010 |
| 2024-09-26 | 0.00 | $31.62 | 229 |
| 2024-09-25 | -3.31 | $31.55 | 100 |
| 2024-09-24 | 0.00 | $31.59 | 1020 |
| 2024-09-23 | 0.00 | $31.55 | 100 |
| 2024-09-20 | -5.13 | $31.49 | 249 |
| 2024-09-19 | -3.42 | $31.51 | 449 |
| 2024-09-18 | -8.89 | $31.20 | 132 |
| 2024-09-17 | -4.44 | $31.24 | 800 |
| 2024-09-16 | -4.44 | $31.24 | 100 |
| 2024-09-13 | -6.67 | $31.22 | 3100 |
| 2024-09-12 | -22.22 | $31.08 | 900 |
| 2024-09-11 | -36.67 | $30.95 | 141 |
| 2024-09-10 | -54.08 | $30.75 | 800 |
| 2024-09-09 | -51.64 | $30.65 | 300 |
| 2024-09-06 | -65.65 | $30.42 | 2600 |
| 2024-09-05 | -38.41 | $30.75 | 400 |
| 2024-09-04 | -26.14 | $30.82 | 436 |
| 2024-09-03 | -26.14 | $30.82 | 283000 |
| 2024-08-30 | -1.21 | $31.25 | 1400 |
| 2024-08-29 | -8.47 | $31.07 | 15400 |
| 2024-08-28 | -8.87 | $31.06 | 3321 |
| 2024-08-27 | -5.24 | $31.15 | 4043 |
| 2024-08-26 | -6.85 | $31.11 | 1700 |
| 2024-08-23 | -2.02 | $31.23 | 1218 |
| 2024-08-22 | -8.19 | $30.93 | 2427 |
| 2024-08-21 | -0.43 | $31.10 | 3000 |
| 2024-08-20 | -2.20 | $31.02 | 1400 |
| 2024-08-19 | -0.44 | $31.05 | 1321 |
| 2024-08-16 | 0.00 | $30.88 | 1032 |
| 2024-08-15 | 0.00 | $30.81 | 1500 |
| 2024-08-14 | -15.79 | $30.56 | 2800 |
| 2024-08-13 | -21.53 | $30.44 | 732 |
| 2024-08-12 | -42.22 | $30.10 | 1700 |
| 2024-08-09 | -42.22 | $30.10 | 1500 |
| 2024-08-08 | -48.00 | $29.97 | 2201 |
| 2024-08-07 | -68.00 | $29.52 | 1142 |
| 2024-08-06 | -60.44 | $29.69 | 3500 |
| 2024-08-05 | -74.22 | $29.38 | 2300 |
| 2024-08-02 | -92.73 | $30.03 | 1700 |
| 2024-08-01 | -80.49 | $30.39 | 625 |
| 2024-07-31 | -43.90 | $30.69 | 445 |
| 2024-07-30 | -78.05 | $30.41 | 4500 |
| 2024-07-29 | -69.51 | $30.48 | 174140 |
| 2024-07-26 | -80.49 | $30.39 | 2600 |
| 2024-07-25 | -97.56 | $30.25 | 847 |
| 2024-07-24 | -97.44 | $30.29 | 10900 |
| 2024-07-23 | -44.44 | $30.73 | 166506 |
| 2024-07-22 | -34.72 | $30.80 | 4069 |
| 2024-07-19 | -64.86 | $30.57 | 1428 |
| 2024-07-18 | -48.65 | $30.69 | 3118 |
| 2024-07-17 | -32.43 | $30.81 | 2597 |
| 2024-07-16 | -1.23 | $31.04 | 2064 |
| 2024-07-15 | -9.76 | $30.94 | 4318 |
| 2024-07-12 | -9.52 | $30.91 | 3169 |
| 2024-07-11 | -16.46 | $30.81 | 1167 |
| 2024-07-10 | 0.00 | $30.94 | 1322 |
| 2024-07-09 | -7.45 | $30.78 | 3720 |
| 2024-07-08 | 0.00 | $30.76 | 375 |
| 2024-07-05 | 0.00 | $30.76 | 3357 |
| 2024-07-03 | -4.44 | $30.64 | 5116 |
| 2024-07-02 | 0.00 | $30.60 | 11582 |
| 2024-07-01 | -12.37 | $30.43 | 13574 |
| 2024-06-28 | -9.28 | $30.46 | 10887 |
| 2024-06-27 | -1.10 | $30.48 | 5523 |
| 2024-06-26 | -3.30 | $30.46 | 12069 |
| 2024-06-25 | -10.99 | $30.39 | 12589 |
| 2024-06-24 | -17.58 | $30.33 | 7359 |
| 2024-06-21 | -12.09 | $30.38 | 10820 |
| 2024-06-20 | -12.09 | $30.38 | 26751 |
| 2024-06-18 | -3.30 | $30.46 | 260646 |
| 2024-06-17 | -3.49 | $30.41 | 88969 |
| 2024-06-14 | -10.81 | $30.24 | 9672 |
| 2024-06-13 | -5.41 | $30.28 | 27778 |
| 2024-06-12 | -12.16 | $30.23 | 55725 |
| 2024-06-11 | -9.43 | $30.06 | 20117 |
| 2024-06-10 | -15.09 | $30.03 | 96820 |
| 2024-06-07 | -26.42 | $29.97 | 7504 |
| 2024-06-06 | -16.67 | $29.97 | 293323 |
| 2024-06-05 | -5.71 | $29.97 | 36154 |
| 2024-06-04 | -16.67 | $29.75 | 49646 |
| 2024-06-03 | -16.95 | $29.74 | 158117 |
| 2024-05-31 | -2.86 | $29.75 | 58336 |
| 2024-05-30 | -5.80 | $29.72 | 15050 |
| 2024-05-29 | -7.35 | $29.70 | 7399 |
| 2024-05-28 | -5.81 | $29.70 | 2826 |
| 2024-05-24 | -2.38 | $29.71 | 392 |
| 2024-05-23 | 0.00 | $29.69 | 225 |
| 2024-05-21 | 0.00 | $29.68 | 652 |
| 2024-05-20 | 0.00 | $29.67 | 5000 |
| 2024-05-17 | 0.00 | $29.67 | 56 |
| 2024-05-16 | 0.00 | $29.65 | 100 |
| 2024-05-15 | 0.00 | $29.64 | 107 |
| 2024-05-14 | -1.33 | $29.63 | 87 |
| 2024-05-13 | -2.67 | $29.62 | 289 |
| 2024-05-10 | -2.70 | $29.61 | 355 |
| 2024-05-09 | -2.78 | $29.59 | 142 |
| 2024-05-06 | 0.00 | $29.53 | 4430 |
| 2024-05-02 | -10.64 | $29.31 | 14 |
| 2024-04-30 | -23.40 | $29.25 | 1056 |
| 2024-04-26 | -4.26 | $29.34 | 759 |
| 2024-04-25 | -27.91 | $29.20 | 5613 |
| 2024-04-23 | -18.60 | $29.24 | 102 |
| 2024-04-22 | -58.14 | $29.07 | 77 |
| 2024-04-19 | -100.00 | $28.89 | 400 |
| 2024-04-18 | -100.00 | $29.01 | 398 |
| 2024-04-16 | -74.19 | $29.09 | 139 |
| 2024-04-15 | -80.65 | $29.07 | 1009 |
| 2024-04-12 | -39.39 | $29.18 | 100 |
| 2024-04-10 | -18.18 | $29.25 | 1425 |
| 2024-04-09 | -12.12 | $29.27 | 890 |
| 2024-04-08 | -8.82 | $29.28 | 200 |
| 2024-04-05 | -15.00 | $29.25 | 100 |
| 2024-04-04 | -30.00 | $29.19 | 2595 |
| 2024-04-03 | -12.50 | $29.26 | 1605 |
| 2024-04-02 | -11.36 | $29.26 | 4 |
| 2024-04-01 | -2.27 | $29.30 | 265 |
| 2024-03-28 | 0.00 | $29.29 | 1915 |
| 2024-03-22 | 0.00 | $29.27 | 68 |
| 2024-03-21 | 0.00 | $29.25 | 1000 |
| 2024-03-20 | 0.00 | $29.22 | 705 |
| 2024-03-19 | 0.00 | $29.15 | 10661 |
| 2024-03-18 | -3.85 | $29.11 | 147 |
| 2024-03-15 | -16.98 | $29.04 | 512 |
| 2024-03-14 | -8.33 | $29.08 | 100 |
| 2024-03-13 | -1.67 | $29.12 | 114 |
| 2024-03-12 | 0.00 | $29.12 | 39 |
| 2024-03-11 | -17.54 | $29.00 | 650 |
| 2024-03-08 | -14.04 | $29.02 | 108 |
| 2024-03-07 | 0.00 | $29.06 | 258 |
| 2024-03-06 | -8.47 | $28.99 | 1034 |
| 2024-03-05 | -18.64 | $28.93 | 769 |
| 2024-03-01 | 0.00 | $29.04 | 663 |
| 2024-02-29 | 0.00 | $28.98 | 7934 |
| 2024-02-27 | -1.43 | $28.93 | 153 |
| 2024-02-26 | 0.00 | $28.94 | 841 |
| 2024-02-23 | 0.00 | $28.93 | 556 |
| 2024-02-22 | 0.00 | $28.90 | 2 |
| 2024-02-21 | -21.46 | $28.68 | — |
| 2024-02-20 | -25.86 | $28.65 | 3648 |
| 2024-02-16 | -13.56 | $28.72 | 284 |
| 2024-02-15 | -6.25 | $28.75 | 6513 |
| 2024-02-14 | -11.46 | $28.69 | 1886 |
| 2024-02-13 | -25.00 | $28.53 | 3311 |
| 2024-02-12 | -7.41 | $28.72 | 1.0M |
| 2024-02-09 | -3.85 | $28.72 | 17340 |
| 2024-02-08 | -7.07 | $28.64 | 7367 |
| 2024-02-07 | -8.08 | $28.63 | 3649 |
| 2024-02-06 | -4.55 | $28.56 | 2038 |
| 2024-02-05 | -6.82 | $28.54 | 8522 |
| 2024-02-02 | -2.83 | $28.57 | 3628 |
| 2024-02-01 | -10.42 | $28.40 | 3493 |
| 2024-01-31 | -27.08 | $28.24 | 7666 |
| 2024-01-30 | -1.04 | $28.49 | 11379 |
| 2024-01-29 | -4.21 | $28.45 | 17950 |
| 2024-01-26 | -2.27 | $28.40 | 4763 |
| 2024-01-25 | -3.41 | $28.39 | 15807 |
| 2024-01-24 | -12.50 | $28.31 | 4979 |
| 2024-01-23 | 0.00 | $28.34 | 7856 |
| 2024-01-22 | -6.67 | $28.24 | 8870 |
| 2024-01-19 | -2.94 | $28.19 | 3631 |
| 2024-01-18 | -8.16 | $27.98 | 5082 |
| 2024-01-17 | -42.86 | $27.81 | 4496 |
| 2024-01-16 | -24.49 | $27.90 | 6612 |
| 2024-01-12 | -7.41 | $27.98 | 12779 |
| 2024-01-11 | -4.84 | $27.95 | 6986 |
| 2024-01-10 | -2.63 | $27.95 | 11181 |
| 2024-01-09 | -13.33 | $27.85 | 8009 |
| 2024-01-08 | -10.47 | $27.86 | 2726 |
| 2024-01-05 | -34.78 | $27.63 | 12185 |
| 2024-01-04 | -35.58 | $27.58 | 7096 |
| 2024-01-03 | -35.58 | $27.58 | 14249 |
| 2024-01-02 | -15.09 | $27.79 | 15546 |
| 2023-12-29 | -8.49 | $27.86 | 10253 |
| 2023-12-28 | -6.48 | $27.88 | 10869 |
| 2023-12-27 | 0.00 | $27.91 | 6451 |
| 2023-12-26 | -1.03 | $27.83 | 2377 |
| 2023-12-22 | -8.25 | $27.76 | 8849 |
| 2023-12-21 | -13.40 | $27.71 | 14694 |
| 2023-12-20 | -27.84 | $27.57 | 10755 |
| 2023-12-19 | -0.98 | $27.80 | 22316 |
| 2023-12-18 | -2.04 | $27.75 | 11394 |
| 2023-12-15 | -7.62 | $27.67 | 26540 |
| 2023-12-14 | -10.62 | $27.63 | 6960 |
| 2023-12-13 | -5.88 | $27.58 | 10537 |
| 2023-12-12 | -13.25 | $27.34 | 5686 |
| 2023-12-11 | -2.96 | $27.25 | 5730 |
| 2023-12-08 | -3.36 | $27.18 | 7044 |
| 2023-12-07 | -5.12 | $27.09 | 6560 |
| 2023-12-06 | -18.76 | $26.93 | 8017 |
| 2023-12-05 | -12.79 | $27.00 | 3657 |
| 2023-12-04 | -8.53 | $27.05 | 5600 |
| 2023-12-01 | -3.41 | $27.11 | 4215 |
| 2023-11-30 | -0.02 | $27.00 | 5707 |
| 2023-11-29 | -4.90 | $26.92 | 2784 |
| 2023-11-28 | -3.08 | $26.93 | 4958 |
| 2023-11-27 | -3.14 | $26.92 | 5707 |
| 2023-11-24 | -1.89 | $26.94 | 1302 |
| 2023-11-22 | -1.78 | $26.93 | 5224 |
| 2023-11-21 | -4.50 | $26.86 | 6954 |
| 2023-11-20 | -2.87 | $26.89 | 3879 |
| 2023-11-17 | -2.60 | $26.74 | 3886 |
| 2023-11-16 | -2.60 | $26.73 | 6193 |
| 2023-11-15 | -5.15 | $26.68 | 9313 |
| 2023-11-14 | -4.30 | $26.65 | 7898 |
| 2023-11-13 | -3.39 | $26.29 | 5012 |
| 2023-11-10 | -1.34 | $26.30 | 6356 |
| 2023-11-09 | -17.24 | $25.98 | 10784 |
| 2023-11-08 | -4.30 | $26.15 | 10304 |
| 2023-11-07 | -5.21 | $26.12 | 4913 |
| 2023-11-06 | -6.55 | $26.06 | 9886 |
| 2023-11-03 | -7.48 | $26.04 | 7946 |
| 2023-11-02 | -23.20 | $25.84 | 9654 |
| 2023-11-01 | -50.05 | $25.50 | 5419 |
| 2023-10-31 | -65.70 | $25.30 | 5100 |
| 2023-10-30 | -74.08 | $25.19 | 7113 |
| 2023-10-27 | -93.75 | $24.94 | 2375 |
| 2023-10-26 | -95.12 | $25.06 | 16965 |
| 2023-10-25 | -92.66 | $25.29 | 6502 |
| 2023-10-24 | -80.39 | $25.54 | 2958 |
| 2023-10-23 | -100.00 | $25.39 | 3629 |
| 2023-10-20 | -96.07 | $25.43 | 6035 |
| 2023-10-19 | -64.66 | $25.66 | 7253 |
| 2023-10-18 | -41.35 | $25.83 | 11297 |
| 2023-10-17 | -32.35 | $26.05 | 10004 |
| 2023-10-16 | -26.35 | $26.11 | 9143 |
| 2023-10-13 | -54.25 | $25.86 | 7325 |
| 2023-10-12 | -45.94 | $25.96 | 2310 |
| 2023-10-11 | -43.01 | $26.06 | 2869 |
| 2023-10-10 | -49.40 | $25.99 | 781 |
| 2023-10-09 | -58.88 | $25.87 | 3382 |
| 2023-10-06 | -69.43 | $25.75 | 5342 |
| 2023-10-05 | -87.66 | $25.54 | 9980 |
| 2023-10-04 | -84.26 | $25.58 | 14483 |
| 2023-10-03 | -100.00 | $25.40 | 4930 |
| 2023-10-02 | -84.76 | $25.67 | 7307 |
| 2023-09-29 | -85.08 | $25.67 | 7789 |
| 2023-09-28 | -80.37 | $25.72 | 6102 |
| 2023-09-27 | -87.78 | $25.64 | 5032 |
| 2023-09-26 | -96.83 | $25.62 | 9068 |
| 2023-09-25 | -86.95 | $25.85 | 15581 |
| 2023-09-22 | -100.00 | $25.79 | 1277 |
| 2023-09-21 | -100.00 | $25.83 | 6259 |
| 2023-09-20 | -70.44 | $26.15 | 6738 |
| 2023-09-19 | -44.88 | $26.30 | 10583 |
| 2023-09-18 | -40.14 | $26.33 | 11813 |
| 2023-09-15 | -37.26 | $26.32 | 5570 |
| 2023-09-14 | -7.12 | $26.53 | 2513 |
| 2023-09-13 | -29.32 | $26.38 | 7590 |
| 2023-09-12 | -31.86 | $26.36 | 7379 |
| 2023-09-11 | -20.17 | $26.44 | 321 |
| 2023-09-08 | -37.88 | $26.32 | 2548 |
| 2023-09-07 | -40.58 | $26.30 | 2600 |
| 2023-09-06 | -30.54 | $26.37 | 4420 |
| 2023-09-05 | -14.58 | $26.48 | 213 |
| 2023-09-01 | -5.81 | $26.54 | 2590 |
| 2023-08-31 | -12.70 | $26.51 | 2443 |
| 2023-08-30 | -11.90 | $26.52 | 471 |
| 2023-08-29 | -23.21 | $26.44 | 1184 |
| 2023-08-28 | -63.74 | $26.19 | 1651 |
| 2023-08-25 | -77.48 | $26.08 | 4718 |
| 2023-08-24 | -90.48 | $25.97 | 973 |
| 2023-08-23 | -65.27 | $26.19 | 3645 |
| 2023-08-22 | -87.13 | $26.00 | 1316 |
| 2023-08-21 | -80.96 | $26.05 | 6013 |
| 2023-08-18 | -96.52 | $25.92 | 574 |
| 2023-08-17 | -96.51 | $25.94 | 4215 |
| 2023-08-16 | -95.63 | $26.07 | 2006 |
| 2023-08-15 | -99.03 | $26.19 | 4917 |
| 2023-08-14 | -75.10 | $26.36 | 3509 |
| 2023-08-11 | -90.00 | $26.29 | 4378 |
| 2023-08-10 | -91.00 | $26.29 | 1669 |
| 2023-08-09 | -90.24 | $26.30 | 1769 |
| 2023-08-08 | -65.35 | $26.42 | 4083 |
| 2023-08-07 | -35.55 | $26.48 | 2928 |
| 2023-08-04 | -52.36 | $26.35 | 7352 |
| 2023-08-03 | -43.48 | $26.42 | 2252 |
| 2023-08-02 | -35.43 | $26.44 | 13465 |
| 2023-08-01 | -1.19 | $26.73 | 13417 |
| 2023-07-31 | -7.44 | $26.68 | 4462 |
| 2023-07-28 | -0.48 | $26.74 | 4938 |
| 2023-07-27 | -20.69 | $26.56 | 2638 |
| 2023-07-26 | -8.16 | $26.62 | 2927 |
| 2023-07-25 | -5.11 | $26.64 | 2283 |
| 2023-07-24 | -9.28 | $26.58 | 6140 |
| 2023-07-21 | -13.91 | $26.54 | 538 |
| 2023-07-20 | -17.49 | $26.50 | 4941 |
| 2023-07-19 | -5.68 | $26.61 | 2938 |
| 2023-07-18 | 0.00 | $26.60 | 8830 |
| 2023-07-17 | -3.01 | $26.50 | 2655 |
| 2023-07-14 | -10.76 | $26.41 | 6779 |
| 2023-07-13 | -5.72 | $26.43 | 2527 |
| 2023-07-12 | -6.43 | $26.33 | 1563 |
| 2023-07-11 | -11.26 | $26.15 | 2630 |
| 2023-07-10 | -26.05 | $26.04 | 5173 |
| 2023-07-07 | -27.10 | $26.01 | 3799 |
| 2023-07-06 | -25.57 | $26.02 | 2208 |
| 2023-07-05 | -6.90 | $26.17 | 5924 |
| 2023-07-03 | -3.42 | $26.20 | 19119 |
| 2023-06-30 | -2.98 | $26.20 | 6611 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.17
2026-07-21
Close Price
$37.86
Vol: 7008Average Directional Index - Detailed Analysis
Minimum
5.11
Average
25.28
Maximum
72.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 18.17 | $37.86 | 7008 |
| 2026-07-20 | 17.80 | $37.58 | 14500 |
| 2026-07-17 | 17.51 | $37.70 | 3600 |
| 2026-07-16 | 17.05 | $37.92 | 12008 |
| 2026-07-15 | 16.29 | $38.03 | 5400 |
| 2026-07-14 | 15.24 | $37.94 | 9600 |
| 2026-07-13 | 14.14 | $37.87 | 2643 |
| 2026-07-10 | 14.56 | $38.10 | 21606 |
| 2026-07-09 | 14.80 | $37.92 | 6200 |
| 2026-07-08 | 15.36 | $37.75 | 9413 |
| 2026-07-07 | 16.02 | $37.79 | 8700 |
| 2026-07-06 | 16.86 | $37.94 | 2500 |
| 2026-07-02 | 17.39 | $37.72 | 18447 |
| 2026-07-01 | 18.00 | $37.77 | 35827 |
| 2026-06-30 | 18.83 | $37.79 | 27136 |
| 2026-06-29 | 19.44 | $37.56 | 10000 |
| 2026-06-26 | 20.42 | $37.11 | 17341 |
| 2026-06-25 | 21.23 | $37.30 | 18500 |
| 2026-06-24 | 22.22 | $37.29 | 12920 |
| 2026-06-23 | 23.27 | $37.37 | 13312 |
| 2026-06-22 | 24.27 | $37.68 | 17334 |
| 2026-06-18 | 24.86 | $37.76 | 7520 |
| 2026-06-17 | 25.24 | $37.51 | 23500 |
| 2026-06-16 | 25.64 | $37.87 | 18440 |
| 2026-06-15 | 25.34 | $37.90 | 64100 |
| 2026-06-12 | 25.02 | $37.51 | 18600 |
| 2026-06-11 | 25.22 | $37.38 | 14700 |
| 2026-06-10 | 25.59 | $36.99 | 20134 |
| 2026-06-09 | 26.11 | $37.30 | 277745 |
| 2026-06-08 | 26.66 | $37.41 | 7400 |
| 2026-06-05 | 26.20 | $37.38 | 17100 |
| 2026-06-04 | 25.72 | $37.99 | 20218 |
| 2026-06-03 | 24.26 | $37.88 | 1.9M |
| 2026-06-02 | 22.32 | $38.03 | 48405 |
| 2026-06-01 | 19.94 | $38.02 | 115638 |
| 2026-05-29 | 17.44 | $37.91 | 53300 |
| 2026-05-28 | 17.45 | $37.90 | 9500 |
| 2026-05-27 | 17.53 | $37.88 | 3822 |
| 2026-05-26 | 17.62 | $37.92 | 17200 |
| 2026-05-22 | 17.58 | $37.90 | 500 |
| 2026-05-21 | 17.78 | $37.88 | 19900 |
| 2026-05-20 | 18.00 | $37.88 | 1300 |
| 2026-05-19 | 18.29 | $37.86 | 19140 |
| 2026-05-18 | 18.66 | $37.87 | 110 |
| 2026-05-15 | 19.07 | $37.87 | 134 |
| 2026-05-14 | 19.37 | $37.86 | 700 |
| 2026-05-13 | 19.82 | $37.85 | 400 |
| 2026-05-12 | 20.22 | $37.83 | 1800 |
| 2026-05-11 | 20.51 | $37.83 | 2435 |
| 2026-05-08 | 20.82 | $37.82 | 100 |
| 2026-05-07 | 20.30 | $37.78 | 117 |
| 2026-05-06 | 19.83 | $37.78 | 100 |
| 2026-05-05 | 19.33 | $37.74 | 609 |
| 2026-05-04 | 18.88 | $37.67 | 45300 |
| 2026-05-01 | 18.50 | $37.71 | 3147 |
| 2026-04-30 | 17.91 | $37.67 | 1200 |
| 2026-04-29 | 17.34 | $37.57 | 100 |
| 2026-04-28 | 16.95 | $37.57 | 726 |
| 2026-04-27 | 16.54 | $37.58 | 726 |
| 2026-04-24 | 16.11 | $37.53 | 124 |
| 2026-04-23 | 15.77 | $37.47 | 1326 |
| 2026-04-22 | 15.50 | $37.51 | 1326 |
| 2026-04-21 | 15.18 | $37.40 | 1100 |
| 2026-04-20 | 14.85 | $37.48 | 3400 |
| 2026-04-17 | 14.65 | $37.48 | 1700 |
| 2026-04-16 | 14.46 | $37.36 | 824 |
| 2026-04-15 | 14.40 | $37.33 | 104 |
| 2026-04-14 | 14.41 | $37.25 | 145 |
| 2026-04-13 | 14.53 | $37.14 | 145 |
| 2026-04-10 | 14.82 | $36.97 | 145 |
| 2026-04-09 | 15.37 | $36.97 | 145 |
| 2026-04-08 | 15.95 | $36.81 | 125 |
| 2026-04-07 | 16.79 | $36.29 | 600 |
| 2026-04-06 | 16.78 | $36.31 | 881 |
| 2026-04-02 | 16.99 | $36.20 | 881 |
| 2026-04-01 | 17.01 | $36.18 | 881 |
| 2026-03-31 | 17.12 | $35.94 | 900 |
| 2026-03-30 | 16.83 | $35.32 | 200 |
| 2026-03-27 | 15.47 | $35.36 | 251 |
| 2026-03-26 | 14.14 | $35.77 | 300 |
| 2026-03-25 | 13.19 | $36.16 | 708 |
| 2026-03-24 | 12.77 | $36.03 | 708 |
| 2026-03-23 | 11.99 | $36.13 | 3900 |
| 2026-03-20 | 11.42 | $35.79 | 1067 |
| 2026-03-19 | 10.21 | $36.16 | 1500 |
| 2026-03-18 | 9.30 | $36.21 | 100 |
| 2026-03-17 | 8.68 | $36.46 | 5601 |
| 2026-03-16 | 8.53 | $36.37 | 5601 |
| 2026-03-13 | 8.21 | $36.11 | 788 |
| 2026-03-12 | 7.61 | $36.23 | 800 |
| 2026-03-11 | 7.21 | $36.47 | 1737 |
| 2026-03-10 | 7.28 | $36.49 | 1737 |
| 2026-03-09 | 7.40 | $36.52 | 300 |
| 2026-03-06 | 7.27 | $36.32 | 1908 |
| 2026-03-05 | 6.53 | $36.59 | 1908 |
| 2026-03-04 | 6.35 | $36.70 | 1908 |
| 2026-03-03 | 6.32 | $36.53 | 3503 |
| 2026-03-02 | 5.74 | $36.69 | 500 |
| 2026-02-27 | 5.91 | $36.69 | 414 |
| 2026-02-26 | 6.08 | $36.76 | 102 |
| 2026-02-25 | 6.23 | $36.82 | 100 |
| 2026-02-24 | 6.05 | $36.68 | 100 |
| 2026-02-23 | 6.28 | $36.54 | 376 |
| 2026-02-20 | 6.23 | $36.69 | 376 |
| 2026-02-19 | 6.44 | $36.58 | 400 |
| 2026-02-18 | 6.68 | $36.63 | 100 |
| 2026-02-17 | 6.96 | $36.55 | 100 |
| 2026-02-13 | 7.12 | $36.49 | 910 |
| 2026-02-12 | 7.16 | $36.49 | 400 |
| 2026-02-11 | 7.31 | $36.71 | 100 |
| 2026-02-10 | 7.15 | $36.71 | 300 |
| 2026-02-09 | 6.98 | $36.74 | 2136 |
| 2026-02-06 | 6.68 | $36.68 | 2136 |
| 2026-02-05 | 6.55 | $36.35 | 200 |
| 2026-02-04 | 6.29 | $36.56 | 308 |
| 2026-02-03 | 6.38 | $36.59 | 100 |
| 2026-02-02 | 6.41 | $36.72 | 1500 |
| 2026-01-30 | 6.44 | $36.62 | 448 |
| 2026-01-29 | 6.70 | $36.65 | 100 |
| 2026-01-28 | 6.98 | $36.68 | — |
| 2026-01-27 | 6.96 | $36.68 | 118 |
| 2026-01-26 | 6.93 | $36.64 | 100 |
| 2026-01-23 | 7.03 | $36.59 | 100 |
| 2026-01-22 | 7.32 | $36.58 | 324 |
| 2026-01-21 | 7.65 | $36.50 | 533 |
| 2026-01-20 | 8.00 | $36.29 | 311 |
| 2026-01-16 | 7.69 | $36.59 | 205 |
| 2026-01-15 | 7.87 | $36.57 | 300 |
| 2026-01-14 | 8.13 | $36.52 | 126 |
| 2026-01-13 | 8.52 | $36.57 | 608 |
| 2026-01-12 | 8.61 | $36.61 | 1214 |
| 2026-01-09 | 8.71 | $36.58 | 146 |
| 2026-01-08 | 8.91 | $36.50 | — |
| 2026-01-07 | 9.35 | $36.50 | 2649 |
| 2026-01-06 | 9.81 | $36.53 | — |
| 2026-01-05 | 9.72 | $36.43 | 101 |
| 2026-01-02 | 9.93 | $36.37 | 3400 |
| 2025-12-31 | 10.40 | $36.34 | 300 |
| 2025-12-30 | 10.86 | $36.42 | 2800 |
| 2025-12-29 | 11.12 | $36.42 | 3300 |
| 2025-12-26 | 11.40 | $36.44 | 13300 |
| 2025-12-24 | 11.69 | $36.42 | 100 |
| 2025-12-23 | 11.45 | $36.39 | 46900 |
| 2025-12-22 | 11.29 | $36.35 | 1022 |
| 2025-12-19 | 11.23 | $36.23 | 843 |
| 2025-12-18 | 11.51 | $36.10 | 843 |
| 2025-12-17 | 12.09 | $35.97 | 2021 |
| 2025-12-16 | 12.60 | $36.13 | 1026 |
| 2025-12-15 | 12.83 | $36.14 | 900 |
| 2025-12-12 | 12.93 | $36.13 | 327 |
| 2025-12-11 | 13.24 | $36.22 | 938 |
| 2025-12-10 | 13.56 | $36.19 | 100 |
| 2025-12-09 | 13.71 | $36.09 | 100 |
| 2025-12-08 | 14.13 | $36.08 | 300 |
| 2025-12-05 | 14.58 | $36.12 | 200 |
| 2025-12-04 | 14.87 | $36.09 | 104 |
| 2025-12-03 | 15.27 | $36.06 | 106 |
| 2025-12-02 | 15.78 | $36.02 | 590 |
| 2025-12-01 | 16.40 | $35.97 | 600 |
| 2025-11-28 | 17.11 | $36.01 | 500 |
| 2025-11-26 | 17.77 | $35.93 | 215 |
| 2025-11-25 | 18.61 | $35.84 | 1483 |
| 2025-11-24 | 19.44 | $35.70 | 1500 |
| 2025-11-21 | 20.03 | $35.39 | 400 |
| 2025-11-20 | 19.75 | $35.22 | 1135 |
| 2025-11-19 | 19.50 | $35.48 | 1100 |
| 2025-11-18 | 18.61 | $35.43 | 901 |
| 2025-11-17 | 17.50 | $35.56 | 901 |
| 2025-11-14 | 16.53 | $35.67 | 3600 |
| 2025-11-13 | 15.51 | $35.64 | 4096 |
| 2025-11-12 | 16.19 | $35.90 | 4100 |
| 2025-11-11 | 16.54 | $35.84 | 314 |
| 2025-11-10 | 17.07 | $35.88 | 15600 |
| 2025-11-07 | 17.62 | $35.64 | 6293 |
| 2025-11-06 | 18.04 | $35.61 | 6300 |
| 2025-11-05 | 18.48 | $35.77 | 738 |
| 2025-11-04 | 19.25 | $35.69 | 702 |
| 2025-11-03 | 20.12 | $35.80 | 2392 |
| 2025-10-31 | 20.88 | $35.83 | 2400 |
| 2025-10-30 | 21.68 | $35.80 | 263 |
| 2025-10-29 | 22.32 | $35.90 | 300 |
| 2025-10-28 | 22.56 | $35.94 | 2016 |
| 2025-10-27 | 22.81 | $35.94 | 630 |
| 2025-10-24 | 22.94 | $35.81 | 677 |
| 2025-10-23 | 23.48 | $35.70 | 700 |
| 2025-10-22 | 24.42 | $35.63 | 920 |
| 2025-10-21 | 25.66 | $35.70 | 920 |
| 2025-10-20 | 26.69 | $35.69 | 6700 |
| 2025-10-17 | 27.82 | $35.50 | 1200 |
| 2025-10-16 | 28.84 | $35.33 | 1900 |
| 2025-10-15 | 29.91 | $35.46 | 300 |
| 2025-10-14 | 31.45 | $35.41 | 606 |
| 2025-10-13 | 33.07 | $35.48 | 4984 |
| 2025-10-10 | 34.35 | $35.20 | 5000 |
| 2025-10-09 | 35.98 | $35.61 | 942 |
| 2025-10-08 | 35.90 | $35.65 | 738 |
| 2025-10-07 | 35.53 | $35.59 | 1012 |
| 2025-10-06 | 35.32 | $35.63 | 1012 |
| 2025-10-03 | 35.03 | $35.60 | 500 |
| 2025-10-02 | 34.78 | $35.59 | 2044 |
| 2025-10-01 | 34.57 | $35.60 | 2044 |
| 2025-09-30 | 34.35 | $35.56 | 500 |
| 2025-09-29 | 34.22 | $35.48 | 27700 |
| 2025-09-26 | 34.29 | $35.44 | 937 |
| 2025-09-25 | 34.37 | $35.33 | 7603 |
| 2025-09-24 | 34.72 | $35.41 | 7603 |
| 2025-09-23 | 34.93 | $35.43 | 2213 |
| 2025-09-22 | 34.81 | $35.51 | 600 |
| 2025-09-19 | 34.24 | $35.47 | 777 |
| 2025-09-18 | 33.79 | $35.42 | 800 |
| 2025-09-17 | 33.36 | $35.36 | 4801 |
| 2025-09-16 | 33.07 | $35.38 | 200 |
| 2025-09-15 | 32.75 | $35.38 | 300 |
| 2025-09-12 | 32.38 | $35.33 | 160 |
| 2025-09-11 | 32.08 | $35.34 | 857 |
| 2025-09-10 | 31.77 | $35.21 | 900 |
| 2025-09-09 | 31.71 | $35.15 | 1894 |
| 2025-09-08 | 31.77 | $35.14 | 1900 |
| 2025-09-05 | 31.86 | $35.07 | 1100 |
| 2025-09-04 | 32.11 | $35.11 | 400 |
| 2025-09-03 | 32.21 | $34.96 | 1600 |
| 2025-09-02 | 32.65 | $34.87 | 642 |
| 2025-08-29 | 33.31 | $34.98 | 1200 |
| 2025-08-28 | 33.31 | $35.08 | 1200 |
| 2025-08-27 | 32.97 | $35.03 | 67 |
| 2025-08-26 | 32.71 | $34.96 | 100 |
| 2025-08-25 | 32.56 | $34.94 | 338 |
| 2025-08-22 | 32.41 | $34.98 | 536 |
| 2025-08-21 | 32.10 | $34.69 | 3304 |
| 2025-08-20 | 32.41 | $34.80 | 3304 |
| 2025-08-19 | 32.74 | $34.80 | 400 |
| 2025-08-18 | 32.86 | $34.89 | 2019 |
| 2025-08-15 | 32.41 | $34.89 | 2019 |
| 2025-08-14 | 31.93 | $34.94 | 647 |
| 2025-08-13 | 31.43 | $34.93 | 300 |
| 2025-08-12 | 30.74 | $34.86 | 700 |
| 2025-08-11 | 30.12 | $34.66 | 1126 |
| 2025-08-08 | 29.75 | $34.69 | 1500 |
| 2025-08-07 | 29.36 | $34.54 | 1900 |
| 2025-08-06 | 29.22 | $34.58 | 648 |
| 2025-08-05 | 29.01 | $34.45 | 10474 |
| 2025-08-04 | 28.98 | $34.53 | 10500 |
| 2025-08-01 | 28.95 | $34.24 | 193 |
| 2025-07-31 | 29.46 | $34.55 | 200 |
| 2025-07-30 | 28.86 | $34.55 | 35100 |
| 2025-07-29 | 28.23 | $34.59 | 1719 |
| 2025-07-28 | 27.48 | $34.63 | 6023 |
| 2025-07-25 | 26.69 | $34.63 | 1702 |
| 2025-07-24 | 25.86 | $34.54 | 1600 |
| 2025-07-23 | 25.05 | $34.52 | 131 |
| 2025-07-22 | 24.29 | $34.38 | 4515 |
| 2025-07-21 | 23.70 | $34.38 | 3214 |
| 2025-07-18 | 22.98 | $34.31 | 1700 |
| 2025-07-17 | 22.35 | $34.34 | 1400 |
| 2025-07-16 | 21.78 | $34.24 | 4028 |
| 2025-07-15 | 21.33 | $34.20 | 2719 |
| 2025-07-14 | 20.57 | $34.24 | 300 |
| 2025-07-11 | 20.20 | $34.23 | 2300 |
| 2025-07-10 | 19.82 | $34.27 | 5623 |
| 2025-07-09 | 19.34 | $34.22 | 800 |
| 2025-07-08 | 18.91 | $34.10 | 800 |
| 2025-07-07 | 18.62 | $34.08 | 1200 |
| 2025-07-03 | 18.34 | $34.23 | 8500 |
| 2025-07-02 | 17.76 | $34.11 | 2302 |
| 2025-07-01 | 17.31 | $34.07 | 2302 |
| 2025-06-30 | 16.88 | $34.05 | 2227 |
| 2025-06-27 | 16.44 | $33.96 | 7000 |
| 2025-06-26 | 15.97 | $33.90 | 9230 |
| 2025-06-25 | 15.82 | $33.71 | 105 |
| 2025-06-24 | 15.91 | $33.72 | 3203 |
| 2025-06-23 | 16.04 | $33.46 | 3400 |
| 2025-06-20 | 16.54 | $33.26 | 3200 |
| 2025-06-18 | 16.93 | $33.33 | 8000 |
| 2025-06-17 | 17.24 | $33.34 | 13500 |
| 2025-06-16 | 17.57 | $33.46 | 2600 |
| 2025-06-13 | 17.60 | $33.22 | 6306 |
| 2025-06-12 | 17.74 | $33.46 | 4315 |
| 2025-06-11 | 17.73 | $33.38 | 5744 |
| 2025-06-10 | 17.72 | $33.43 | 11100 |
| 2025-06-09 | 17.48 | $33.36 | 1900 |
| 2025-06-06 | 17.43 | $33.35 | 6624 |
| 2025-06-05 | 17.40 | $33.13 | 14700 |
| 2025-06-04 | 17.43 | $33.26 | 77818 |
| 2025-06-03 | 17.36 | $33.23 | 15800 |
| 2025-06-02 | 17.35 | $33.11 | 30725 |
| 2025-05-30 | 17.49 | $33.05 | 20000 |
| 2025-05-29 | 17.71 | $33.00 | 2100 |
| 2025-05-28 | 17.59 | $32.88 | 1926 |
| 2025-05-27 | 17.46 | $33.03 | 2500 |
| 2025-05-23 | 17.39 | $32.41 | 37200 |
| 2025-05-22 | 17.74 | $32.64 | 9500 |
| 2025-05-21 | 17.75 | $32.68 | 2204 |
| 2025-05-20 | 17.72 | $33.16 | 1700 |
| 2025-05-19 | 17.17 | $33.27 | 700 |
| 2025-05-16 | 16.33 | $33.23 | 140 |
| 2025-05-15 | 15.47 | $33.02 | 319 |
| 2025-05-14 | 14.71 | $32.90 | 319 |
| 2025-05-13 | 13.99 | $32.87 | 339 |
| 2025-05-12 | 13.25 | $32.59 | 339 |
| 2025-05-09 | 12.64 | $31.69 | 1900 |
| 2025-05-08 | 12.72 | $31.72 | 604 |
| 2025-05-07 | 12.72 | $31.56 | 400 |
| 2025-05-06 | 13.08 | $31.50 | 600 |
| 2025-05-05 | 13.36 | $31.68 | 7535 |
| 2025-05-02 | 13.50 | $31.86 | 236 |
| 2025-05-01 | 13.57 | $31.50 | 800 |
| 2025-04-30 | 13.87 | $31.35 | 208 |
| 2025-04-29 | 14.37 | $31.29 | 3011 |
| 2025-04-28 | 14.67 | $31.18 | 200 |
| 2025-04-25 | 15.06 | $31.14 | 400 |
| 2025-04-24 | 15.52 | $31.00 | 6332 |
| 2025-04-23 | 16.09 | $30.59 | 240 |
| 2025-04-22 | 16.85 | $30.22 | 1508 |
| 2025-04-21 | 17.38 | $29.77 | 2047 |
| 2025-04-17 | 17.60 | $30.18 | 3100 |
| 2025-04-16 | 18.24 | $30.16 | 2623 |
| 2025-04-15 | 18.73 | $30.65 | 926 |
| 2025-04-14 | 19.69 | $30.66 | 1741 |
| 2025-04-11 | 20.70 | $30.56 | 642 |
| 2025-04-10 | 21.71 | $30.15 | 2200 |
| 2025-04-09 | 22.57 | $30.84 | 9300 |
| 2025-04-08 | 23.47 | $28.98 | 13303 |
| 2025-04-07 | 21.76 | $29.39 | 70318 |
| 2025-04-04 | 20.12 | $29.40 | 43426 |
| 2025-04-03 | 18.47 | $30.67 | 700 |
| 2025-04-02 | 17.53 | $31.82 | 1649 |
| 2025-04-01 | 17.49 | $31.64 | 101 |
| 2025-03-31 | 17.11 | $31.57 | 300 |
| 2025-03-28 | 16.57 | $31.44 | 500 |
| 2025-03-27 | 16.26 | $31.93 | 3500 |
| 2025-03-26 | 16.54 | $32.01 | 123 |
| 2025-03-25 | 16.97 | $32.25 | — |
| 2025-03-24 | 17.86 | $32.25 | 1500 |
| 2025-03-21 | 18.79 | $31.79 | 800 |
| 2025-03-20 | 18.94 | $31.77 | 817 |
| 2025-03-19 | 19.40 | $31.84 | 146 |
| 2025-03-18 | 19.88 | $31.57 | 100 |
| 2025-03-17 | 19.84 | $31.85 | 100 |
| 2025-03-14 | 20.04 | $31.68 | 100 |
| 2025-03-13 | 19.88 | $31.17 | 102 |
| 2025-03-12 | 18.71 | $31.53 | 100 |
| 2025-03-11 | 17.68 | $31.43 | 105 |
| 2025-03-10 | 16.31 | $31.56 | 100 |
| 2025-03-07 | 15.08 | $32.20 | 3106 |
| 2025-03-06 | 14.31 | $32.05 | 838 |
| 2025-03-05 | 13.62 | $32.45 | 800 |
| 2025-03-04 | 13.04 | $32.20 | 620 |
| 2025-03-03 | 11.78 | $32.37 | 2449 |
| 2025-02-28 | 10.86 | $32.77 | 427 |
| 2025-02-27 | 9.96 | $32.49 | 707 |
| 2025-02-26 | 9.19 | $32.80 | 300 |
| 2025-02-25 | 8.95 | $32.76 | 1806 |
| 2025-02-24 | 8.52 | $32.86 | 5100 |
| 2025-02-21 | 8.35 | $32.95 | 3502 |
| 2025-02-20 | 8.40 | $33.21 | 5042 |
| 2025-02-19 | 8.45 | $33.23 | 3500 |
| 2025-02-18 | 8.28 | $33.17 | 232 |
| 2025-02-14 | 8.22 | $33.16 | 200 |
| 2025-02-13 | 8.21 | $33.13 | 113 |
| 2025-02-12 | 8.27 | $32.99 | 500 |
| 2025-02-11 | 8.66 | $33.02 | 4222 |
| 2025-02-10 | 8.90 | $33.00 | 6000 |
| 2025-02-07 | 9.19 | $32.90 | 454 |
| 2025-02-06 | 9.62 | $33.03 | 100 |
| 2025-02-05 | 9.87 | $32.95 | 2929 |
| 2025-02-04 | 10.25 | $32.91 | 2009 |
| 2025-02-03 | 10.78 | $32.79 | 6648 |
| 2025-01-31 | 11.13 | $32.89 | 300 |
| 2025-01-30 | 11.39 | $32.97 | 636 |
| 2025-01-29 | 11.81 | $32.88 | 10700 |
| 2025-01-28 | 12.41 | $32.95 | 4100 |
| 2025-01-27 | 13.04 | $32.73 | 2800 |
| 2025-01-24 | 13.31 | $33.01 | 100 |
| 2025-01-23 | 13.74 | $33.01 | 2621 |
| 2025-01-22 | 14.20 | $32.95 | 1208 |
| 2025-01-21 | 14.45 | $32.86 | 1900 |
| 2025-01-17 | 14.96 | $32.70 | 4725 |
| 2025-01-16 | 15.66 | $32.59 | 2620 |
| 2025-01-15 | 16.17 | $32.61 | 3400 |
| 2025-01-14 | 16.70 | $32.21 | 3009 |
| 2025-01-13 | 16.24 | $32.23 | 6800 |
| 2025-01-10 | 15.91 | $32.18 | 6630 |
| 2025-01-08 | 15.67 | $32.43 | 2400 |
| 2025-01-07 | 15.42 | $32.41 | 3600 |
| 2025-01-06 | 16.08 | $32.59 | 4203 |
| 2025-01-03 | 16.73 | $32.52 | 725 |
| 2025-01-02 | 17.42 | $32.29 | 1500 |
| 2024-12-31 | 17.67 | $32.32 | 3000 |
| 2024-12-30 | 18.20 | $32.42 | 928 |
| 2024-12-27 | 18.86 | $32.54 | 100 |
| 2024-12-26 | 19.56 | $32.70 | 100 |
| 2024-12-24 | 19.79 | $32.68 | 100 |
| 2024-12-23 | 20.08 | $32.50 | 1100 |
| 2024-12-20 | 20.86 | $32.36 | 1240 |
| 2024-12-19 | 21.84 | $32.15 | 300 |
| 2024-12-18 | 22.24 | $32.21 | 100 |
| 2024-12-17 | 22.84 | $32.66 | 100 |
| 2024-12-16 | 22.97 | $32.70 | 700 |
| 2024-12-13 | 22.96 | $32.66 | 300 |
| 2024-12-12 | 23.04 | $32.65 | — |
| 2024-12-11 | 23.18 | $32.71 | — |
| 2024-12-10 | 23.06 | $32.60 | 1300 |
| 2024-12-09 | 23.13 | $32.65 | — |
| 2024-12-06 | 22.98 | $32.72 | 100 |
| 2024-12-05 | 22.50 | $32.68 | 226 |
| 2024-12-04 | 22.10 | $32.67 | 5438 |
| 2024-12-03 | 21.69 | $32.63 | 747 |
| 2024-12-02 | 21.29 | $32.63 | 541 |
| 2024-11-29 | 20.93 | $32.60 | 600 |
| 2024-11-27 | 20.62 | $32.50 | 400 |
| 2024-11-26 | 20.47 | $32.54 | 100 |
| 2024-11-25 | 20.17 | $32.44 | 700 |
| 2024-11-22 | 20.07 | $32.38 | 647 |
| 2024-11-21 | 20.09 | $32.31 | 100 |
| 2024-11-20 | 20.27 | $32.21 | 4901 |
| 2024-11-19 | 20.63 | $32.24 | — |
| 2024-11-18 | 20.55 | $32.19 | 2700 |
| 2024-11-15 | 20.51 | $32.13 | 1034 |
| 2024-11-14 | 20.66 | $32.32 | 300 |
| 2024-11-13 | 20.15 | $32.39 | 1300 |
| 2024-11-12 | 19.43 | $32.37 | — |
| 2024-11-11 | 18.77 | $32.39 | 124 |
| 2024-11-08 | 18.07 | $32.38 | 300 |
| 2024-11-07 | 17.30 | $32.33 | 807 |
| 2024-11-06 | 16.58 | $32.21 | 100 |
| 2024-11-05 | 16.03 | $31.81 | 300 |
| 2024-11-04 | 16.25 | $31.59 | 100 |
| 2024-11-01 | 17.05 | $31.63 | 701 |
| 2024-10-31 | 17.77 | $31.58 | 10000 |
| 2024-10-30 | 18.54 | $31.89 | 3600 |
| 2024-10-29 | 18.59 | $31.96 | 100 |
| 2024-10-28 | 18.36 | $31.94 | 1000 |
| 2024-10-25 | 18.18 | $31.87 | — |
| 2024-10-24 | 18.15 | $31.88 | 101 |
| 2024-10-23 | 18.09 | $31.82 | 100 |
| 2024-10-22 | 18.16 | $31.99 | 3926 |
| 2024-10-21 | 18.07 | $31.96 | 100 |
| 2024-10-18 | 17.67 | $31.99 | 800 |
| 2024-10-17 | 17.25 | $31.91 | 100 |
| 2024-10-16 | 17.07 | $31.90 | 427 |
| 2024-10-15 | 16.91 | $31.80 | 2900 |
| 2024-10-14 | 16.75 | $31.93 | 100 |
| 2024-10-11 | 16.19 | $31.80 | 6742 |
| 2024-10-10 | 15.85 | $31.70 | 300 |
| 2024-10-09 | 15.68 | $31.74 | 431 |
| 2024-10-08 | 15.50 | $31.63 | 242 |
| 2024-10-07 | 15.53 | $31.45 | 100 |
| 2024-10-04 | 15.95 | $31.63 | 1129 |
| 2024-10-03 | 15.89 | $31.47 | 4300 |
| 2024-10-02 | 16.12 | $31.53 | 79300 |
| 2024-10-01 | 16.11 | $31.51 | 100 |
| 2024-09-30 | 16.14 | $31.67 | 100 |
| 2024-09-27 | 15.70 | $31.61 | 2010 |
| 2024-09-26 | 15.31 | $31.62 | 229 |
| 2024-09-25 | 14.92 | $31.55 | 100 |
| 2024-09-24 | 14.63 | $31.59 | 1020 |
| 2024-09-23 | 14.33 | $31.55 | 100 |
| 2024-09-20 | 14.08 | $31.49 | 249 |
| 2024-09-19 | 13.91 | $31.51 | 449 |
| 2024-09-18 | 13.60 | $31.20 | 132 |
| 2024-09-17 | 13.88 | $31.24 | 800 |
| 2024-09-16 | 14.18 | $31.24 | 100 |
| 2024-09-13 | 14.34 | $31.22 | 3100 |
| 2024-09-12 | 14.54 | $31.08 | 900 |
| 2024-09-11 | 14.99 | $30.95 | 141 |
| 2024-09-10 | 15.70 | $30.75 | 800 |
| 2024-09-09 | 16.22 | $30.65 | 300 |
| 2024-09-06 | 16.56 | $30.42 | 2600 |
| 2024-09-05 | 16.55 | $30.75 | 400 |
| 2024-09-04 | 17.20 | $30.82 | 436 |
| 2024-09-03 | 18.02 | $30.82 | 283000 |
| 2024-08-30 | 18.89 | $31.25 | 1400 |
| 2024-08-29 | 19.45 | $31.07 | 15400 |
| 2024-08-28 | 20.07 | $31.06 | 3321 |
| 2024-08-27 | 21.01 | $31.15 | 4043 |
| 2024-08-26 | 21.74 | $31.11 | 1700 |
| 2024-08-23 | 22.49 | $31.23 | 1218 |
| 2024-08-22 | 23.28 | $30.93 | 2427 |
| 2024-08-21 | 24.37 | $31.10 | 3000 |
| 2024-08-20 | 25.35 | $31.02 | 1400 |
| 2024-08-19 | 26.43 | $31.05 | 1321 |
| 2024-08-16 | 27.59 | $30.88 | 1032 |
| 2024-08-15 | 29.00 | $30.81 | 1500 |
| 2024-08-14 | 30.37 | $30.56 | 2800 |
| 2024-08-13 | 31.40 | $30.44 | 732 |
| 2024-08-12 | 32.32 | $30.10 | 1700 |
| 2024-08-09 | 32.71 | $30.10 | 1500 |
| 2024-08-08 | 33.07 | $29.97 | 2201 |
| 2024-08-07 | 33.22 | $29.52 | 1142 |
| 2024-08-06 | 33.27 | $29.69 | 3500 |
| 2024-08-05 | 33.48 | $29.38 | 2300 |
| 2024-08-02 | 32.71 | $30.03 | 1700 |
| 2024-08-01 | 33.27 | $30.39 | 625 |
| 2024-07-31 | 34.59 | $30.69 | 445 |
| 2024-07-30 | 36.03 | $30.41 | 4500 |
| 2024-07-29 | 37.53 | $30.48 | 174140 |
| 2024-07-26 | 39.38 | $30.39 | 2600 |
| 2024-07-25 | 41.34 | $30.25 | 847 |
| 2024-07-24 | 43.01 | $30.29 | 10900 |
| 2024-07-23 | 44.89 | $30.73 | 166506 |
| 2024-07-22 | 45.84 | $30.80 | 4069 |
| 2024-07-19 | 46.83 | $30.57 | 1428 |
| 2024-07-18 | 48.32 | $30.69 | 3118 |
| 2024-07-17 | 49.78 | $30.81 | 2597 |
| 2024-07-16 | 50.09 | $31.04 | 2064 |
| 2024-07-15 | 49.16 | $30.94 | 4318 |
| 2024-07-12 | 48.22 | $30.91 | 3169 |
| 2024-07-11 | 47.29 | $30.81 | 1167 |
| 2024-07-10 | 46.39 | $30.94 | 1322 |
| 2024-07-09 | 45.29 | $30.78 | 3720 |
| 2024-07-08 | 44.27 | $30.76 | 375 |
| 2024-07-05 | 43.36 | $30.76 | 3357 |
| 2024-07-03 | 42.40 | $30.64 | 5116 |
| 2024-07-02 | 41.54 | $30.60 | 11582 |
| 2024-07-01 | 40.80 | $30.43 | 13574 |
| 2024-06-28 | 40.35 | $30.46 | 10887 |
| 2024-06-27 | 39.64 | $30.48 | 5523 |
| 2024-06-26 | 39.07 | $30.46 | 12069 |
| 2024-06-25 | 38.52 | $30.39 | 12589 |
| 2024-06-24 | 38.05 | $30.33 | 7359 |
| 2024-06-21 | 37.55 | $30.38 | 10820 |
| 2024-06-20 | 37.05 | $30.38 | 26751 |
| 2024-06-18 | 36.39 | $30.46 | 260646 |
| 2024-06-17 | 35.50 | $30.41 | 88969 |
| 2024-06-14 | 34.66 | $30.24 | 9672 |
| 2024-06-13 | 34.20 | $30.28 | 27778 |
| 2024-06-12 | 33.71 | $30.23 | 55725 |
| 2024-06-11 | 32.74 | $30.06 | 20117 |
| 2024-06-10 | 32.41 | $30.03 | 96820 |
| 2024-06-07 | 32.16 | $29.97 | 7504 |
| 2024-06-06 | 31.83 | $29.97 | 293323 |
| 2024-06-05 | 31.60 | $29.97 | 36154 |
| 2024-06-04 | 31.57 | $29.75 | 49646 |
| 2024-06-03 | 32.16 | $29.74 | 158117 |
| 2024-05-31 | 32.83 | $29.75 | 58336 |
| 2024-05-30 | 32.83 | $29.72 | 15050 |
| 2024-05-29 | 32.59 | $29.70 | 7399 |
| 2024-05-28 | 32.42 | $29.70 | 2826 |
| 2024-05-24 | 32.23 | $29.71 | 392 |
| 2024-05-23 | 31.75 | $29.69 | 225 |
| 2024-05-21 | 31.37 | $29.68 | 652 |
| 2024-05-20 | 30.97 | $29.67 | 5000 |
| 2024-05-17 | 30.57 | $29.67 | 56 |
| 2024-05-16 | 30.09 | $29.65 | 100 |
| 2024-05-15 | 29.64 | $29.64 | 107 |
| 2024-05-14 | 29.19 | $29.63 | 87 |
| 2024-05-13 | 28.74 | $29.62 | 289 |
| 2024-05-10 | 28.26 | $29.61 | 355 |
| 2024-05-09 | 27.79 | $29.59 | 142 |
| 2024-05-06 | 27.33 | $29.53 | 4430 |
| 2024-05-02 | 27.03 | $29.31 | 14 |
| 2024-04-30 | 27.29 | $29.25 | 1056 |
| 2024-04-26 | 27.68 | $29.34 | 759 |
| 2024-04-25 | 27.92 | $29.20 | 5613 |
| 2024-04-23 | 28.65 | $29.24 | 102 |
| 2024-04-22 | 28.59 | $29.07 | 77 |
| 2024-04-19 | 29.08 | $28.89 | 400 |
| 2024-04-18 | 30.23 | $29.01 | 398 |
| 2024-04-16 | 30.73 | $29.09 | 139 |
| 2024-04-15 | 31.06 | $29.07 | 1009 |
| 2024-04-12 | 31.21 | $29.18 | 100 |
| 2024-04-10 | 31.95 | $29.25 | 1425 |
| 2024-04-09 | 32.32 | $29.27 | 890 |
| 2024-04-08 | 32.35 | $29.28 | 200 |
| 2024-04-05 | 32.38 | $29.25 | 100 |
| 2024-04-04 | 32.52 | $29.19 | 2595 |
| 2024-04-03 | 32.66 | $29.26 | 1605 |
| 2024-04-02 | 32.56 | $29.26 | 4 |
| 2024-04-01 | 32.24 | $29.30 | 265 |
| 2024-03-28 | 31.85 | $29.29 | 1915 |
| 2024-03-22 | 31.49 | $29.27 | 68 |
| 2024-03-21 | 31.16 | $29.25 | 1000 |
| 2024-03-20 | 30.87 | $29.22 | 705 |
| 2024-03-19 | 30.65 | $29.15 | 10661 |
| 2024-03-18 | 30.60 | $29.11 | 147 |
| 2024-03-15 | 30.63 | $29.04 | 512 |
| 2024-03-14 | 30.89 | $29.08 | 100 |
| 2024-03-13 | 30.92 | $29.12 | 114 |
| 2024-03-12 | 30.63 | $29.12 | 39 |
| 2024-03-11 | 30.35 | $29.00 | 650 |
| 2024-03-08 | 30.28 | $29.02 | 108 |
| 2024-03-07 | 30.00 | $29.06 | 258 |
| 2024-03-06 | 29.81 | $28.99 | 1034 |
| 2024-03-05 | 29.75 | $28.93 | 769 |
| 2024-03-01 | 29.87 | $29.04 | 663 |
| 2024-02-29 | 29.62 | $28.98 | 7934 |
| 2024-02-27 | 29.50 | $28.93 | 153 |
| 2024-02-26 | 29.49 | $28.94 | 841 |
| 2024-02-23 | 29.16 | $28.93 | 556 |
| 2024-02-22 | 28.84 | $28.90 | 2 |
| 2024-02-21 | 28.56 | $28.68 | — |
| 2024-02-20 | 28.78 | $28.65 | 3648 |
| 2024-02-16 | 29.10 | $28.72 | 284 |
| 2024-02-15 | 28.96 | $28.75 | 6513 |
| 2024-02-14 | 28.80 | $28.69 | 1886 |
| 2024-02-13 | 28.78 | $28.53 | 3311 |
| 2024-02-12 | 29.07 | $28.72 | 1.0M |
| 2024-02-09 | 28.56 | $28.72 | 17340 |
| 2024-02-08 | 28.12 | $28.64 | 7367 |
| 2024-02-07 | 27.78 | $28.63 | 3649 |
| 2024-02-06 | 27.43 | $28.56 | 2038 |
| 2024-02-05 | 27.40 | $28.54 | 8522 |
| 2024-02-02 | 27.36 | $28.57 | 3628 |
| 2024-02-01 | 27.17 | $28.40 | 3493 |
| 2024-01-31 | 27.41 | $28.24 | 7666 |
| 2024-01-30 | 27.71 | $28.49 | 11379 |
| 2024-01-29 | 27.26 | $28.45 | 17950 |
| 2024-01-26 | 26.81 | $28.40 | 4763 |
| 2024-01-25 | 26.49 | $28.39 | 15807 |
| 2024-01-24 | 26.19 | $28.31 | 4979 |
| 2024-01-23 | 25.87 | $28.34 | 7856 |
| 2024-01-22 | 25.70 | $28.24 | 8870 |
| 2024-01-19 | 25.63 | $28.19 | 3631 |
| 2024-01-18 | 25.73 | $27.98 | 5082 |
| 2024-01-17 | 26.31 | $27.81 | 4496 |
| 2024-01-16 | 27.36 | $27.90 | 6612 |
| 2024-01-12 | 27.97 | $27.98 | 12779 |
| 2024-01-11 | 28.21 | $27.95 | 6986 |
| 2024-01-10 | 28.57 | $27.95 | 11181 |
| 2024-01-09 | 28.97 | $27.85 | 8009 |
| 2024-01-08 | 29.62 | $27.86 | 2726 |
| 2024-01-05 | 30.12 | $27.63 | 12185 |
| 2024-01-04 | 31.18 | $27.58 | 7096 |
| 2024-01-03 | 32.26 | $27.58 | 14249 |
| 2024-01-02 | 33.29 | $27.79 | 15546 |
| 2023-12-29 | 34.03 | $27.86 | 10253 |
| 2023-12-28 | 34.20 | $27.88 | 10869 |
| 2023-12-27 | 34.25 | $27.91 | 6451 |
| 2023-12-26 | 34.38 | $27.83 | 2377 |
| 2023-12-22 | 34.07 | $27.76 | 8849 |
| 2023-12-21 | 33.82 | $27.71 | 14694 |
| 2023-12-20 | 33.72 | $27.57 | 10755 |
| 2023-12-19 | 33.62 | $27.80 | 22316 |
| 2023-12-18 | 32.65 | $27.75 | 11394 |
| 2023-12-15 | 31.68 | $27.67 | 26540 |
| 2023-12-14 | 30.79 | $27.63 | 6960 |
| 2023-12-13 | 29.86 | $27.58 | 10537 |
| 2023-12-12 | 29.03 | $27.34 | 5686 |
| 2023-12-11 | 28.47 | $27.25 | 5730 |
| 2023-12-08 | 28.19 | $27.18 | 7044 |
| 2023-12-07 | 28.01 | $27.09 | 6560 |
| 2023-12-06 | 28.03 | $26.93 | 8017 |
| 2023-12-05 | 28.12 | $27.00 | 3657 |
| 2023-12-04 | 27.99 | $27.05 | 5600 |
| 2023-12-01 | 27.85 | $27.11 | 4215 |
| 2023-11-30 | 27.32 | $27.00 | 5707 |
| 2023-11-29 | 27.02 | $26.92 | 2784 |
| 2023-11-28 | 26.52 | $26.93 | 4958 |
| 2023-11-27 | 26.01 | $26.92 | 5707 |
| 2023-11-24 | 25.50 | $26.94 | 1302 |
| 2023-11-22 | 24.95 | $26.93 | 5224 |
| 2023-11-21 | 24.37 | $26.86 | 6954 |
| 2023-11-20 | 23.88 | $26.89 | 3879 |
| 2023-11-17 | 23.31 | $26.74 | 3886 |
| 2023-11-16 | 22.93 | $26.73 | 6193 |
| 2023-11-15 | 22.60 | $26.68 | 9313 |
| 2023-11-14 | 22.15 | $26.65 | 7898 |
| 2023-11-13 | 21.74 | $26.29 | 5012 |
| 2023-11-10 | 21.89 | $26.30 | 6356 |
| 2023-11-09 | 22.08 | $25.98 | 10784 |
| 2023-11-08 | 22.50 | $26.15 | 10304 |
| 2023-11-07 | 22.79 | $26.12 | 4913 |
| 2023-11-06 | 22.95 | $26.06 | 9886 |
| 2023-11-03 | 23.25 | $26.04 | 7946 |
| 2023-11-02 | 23.57 | $25.84 | 9654 |
| 2023-11-01 | 24.25 | $25.50 | 5419 |
| 2023-10-31 | 25.49 | $25.30 | 5100 |
| 2023-10-30 | 26.32 | $25.19 | 7113 |
| 2023-10-27 | 27.02 | $24.94 | 2375 |
| 2023-10-26 | 27.17 | $25.06 | 16965 |
| 2023-10-25 | 27.55 | $25.29 | 6502 |
| 2023-10-24 | 28.33 | $25.54 | 2958 |
| 2023-10-23 | 29.56 | $25.39 | 3629 |
| 2023-10-20 | 30.74 | $25.43 | 6035 |
| 2023-10-19 | 32.05 | $25.66 | 7253 |
| 2023-10-18 | 33.57 | $25.83 | 11297 |
| 2023-10-17 | 34.97 | $26.05 | 10004 |
| 2023-10-16 | 35.90 | $26.11 | 9143 |
| 2023-10-13 | 36.57 | $25.86 | 7325 |
| 2023-10-12 | 37.58 | $25.96 | 2310 |
| 2023-10-11 | 38.36 | $26.06 | 2869 |
| 2023-10-10 | 39.07 | $25.99 | 781 |
| 2023-10-09 | 39.75 | $25.87 | 3382 |
| 2023-10-06 | 40.81 | $25.75 | 5342 |
| 2023-10-05 | 42.09 | $25.54 | 9980 |
| 2023-10-04 | 43.84 | $25.58 | 14483 |
| 2023-10-03 | 45.71 | $25.40 | 4930 |
| 2023-10-02 | 47.86 | $25.67 | 7307 |
| 2023-09-29 | 49.70 | $25.67 | 7789 |
| 2023-09-28 | 51.63 | $25.72 | 6102 |
| 2023-09-27 | 53.51 | $25.64 | 5032 |
| 2023-09-26 | 55.62 | $25.62 | 9068 |
| 2023-09-25 | 57.66 | $25.85 | 15581 |
| 2023-09-22 | 59.48 | $25.79 | 1277 |
| 2023-09-21 | 61.29 | $25.83 | 6259 |
| 2023-09-20 | 63.10 | $26.15 | 6738 |
| 2023-09-19 | 64.26 | $26.30 | 10583 |
| 2023-09-18 | 65.34 | $26.33 | 11813 |
| 2023-09-15 | 66.19 | $26.32 | 5570 |
| 2023-09-14 | 67.08 | $26.53 | 2513 |
| 2023-09-13 | 67.54 | $26.38 | 7590 |
| 2023-09-12 | 68.11 | $26.36 | 7379 |
| 2023-09-11 | 68.72 | $26.44 | 321 |
| 2023-09-08 | 69.19 | $26.32 | 2548 |
| 2023-09-07 | 69.72 | $26.30 | 2600 |
| 2023-09-06 | 70.31 | $26.37 | 4420 |
| 2023-09-05 | 70.75 | $26.48 | 213 |
| 2023-09-01 | 70.85 | $26.54 | 2590 |
| 2023-08-31 | 70.96 | $26.51 | 2443 |
| 2023-08-30 | 71.03 | $26.52 | 471 |
| 2023-08-29 | 71.13 | $26.44 | 1184 |
| 2023-08-28 | 71.25 | $26.19 | 1651 |
| 2023-08-25 | 71.46 | $26.08 | 4718 |
| 2023-08-24 | 71.74 | $25.97 | 973 |
| 2023-08-23 | 72.05 | $26.19 | 3645 |
| 2023-08-22 | 72.03 | $26.00 | 1316 |
| 2023-08-21 | 72.06 | $26.05 | 6013 |
| 2023-08-18 | 72.10 | $25.92 | 574 |
| 2023-08-17 | 72.18 | $25.94 | 4215 |
| 2023-08-16 | 72.24 | $26.07 | 2006 |
| 2023-08-15 | 72.09 | $26.19 | 4917 |
| 2023-08-14 | 71.72 | $26.36 | 3509 |
| 2023-08-11 | 71.14 | $26.29 | 4378 |
| 2023-08-10 | 70.55 | $26.29 | 1669 |
| 2023-08-09 | 69.84 | $26.30 | 1769 |
| 2023-08-08 | 69.10 | $26.42 | 4083 |
| 2023-08-07 | 68.32 | $26.48 | 2928 |
| 2023-08-04 | 67.31 | $26.35 | 7352 |
| 2023-08-03 | 66.24 | $26.42 | 2252 |
| 2023-08-02 | 65.13 | $26.44 | 13465 |
| 2023-08-01 | 63.94 | $26.73 | 13417 |
| 2023-07-31 | 62.41 | $26.68 | 4462 |
| 2023-07-28 | 60.80 | $26.74 | 4938 |
| 2023-07-27 | 59.11 | $26.56 | 2638 |
| 2023-07-26 | 57.32 | $26.62 | 2927 |
| 2023-07-25 | 55.45 | $26.64 | 2283 |
| 2023-07-24 | 53.42 | $26.58 | 6140 |
| 2023-07-21 | 51.27 | $26.54 | 538 |
| 2023-07-20 | 49.02 | $26.50 | 4941 |
| 2023-07-19 | 46.65 | $26.61 | 2938 |
| 2023-07-18 | 44.09 | $26.60 | 8830 |
| 2023-07-17 | 41.40 | $26.50 | 2655 |
| 2023-07-14 | 38.57 | $26.41 | 6779 |
| 2023-07-13 | 35.59 | $26.43 | 2527 |
| 2023-07-12 | 32.45 | $26.33 | 1563 |
| 2023-07-11 | 29.15 | $26.15 | 2630 |
| 2023-07-10 | 25.67 | $26.04 | 5173 |
| 2023-07-07 | 22.02 | $26.01 | 3799 |
| 2023-07-06 | 18.17 | $26.02 | 2208 |
| 2023-07-05 | 14.11 | $26.17 | 5924 |
| 2023-07-03 | 9.73 | $26.20 | 19119 |
| 2023-06-30 | 5.11 | $26.20 | 6611 |
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