Is Komatsu Ltd. (KMTUF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Komatsu Ltd. (KMTUF) research center and poll results.
OTC : KMTUF
Komatsu Ltd.
$40.36 USD
-$0.38 (-0.93%)
- Volume
- 163
- Average Volume
- 10.63K
- Market Capitalization
- $36.37B
- P/E Ratio
- 15.10
- Dividend Yield
- 3.04%
- Price Target
- Year High
- $52.83
- Year Low
- $30.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.49
- Current Ratio
- $2.11
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.02
2026-07-17
Close Price
$40.36
Vol: 1200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.84
Average
29.56
Maximum
48.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.02 | $40.36 | 1200 |
| 2026-07-16 | 40.14 | $40.74 | 20100 |
| 2026-07-15 | 40.25 | $41.02 | 1514 |
| 2026-07-14 | 40.35 | $41.99 | 2000 |
| 2026-07-13 | 40.38 | $38.63 | 2500 |
| 2026-07-10 | 40.41 | $38.13 | 1708 |
| 2026-07-09 | 40.50 | $38.38 | 52300 |
| 2026-07-08 | 40.65 | $39.64 | 31100 |
| 2026-07-07 | 40.68 | $42.70 | 1000 |
| 2026-07-06 | 40.55 | $41.68 | 2300 |
| 2026-07-02 | 40.69 | $38.25 | 4622 |
| 2026-07-01 | 40.93 | $38.50 | 7500 |
| 2026-06-30 | 41.11 | $39.25 | 8619 |
| 2026-06-29 | 41.23 | $38.65 | 1844 |
| 2026-06-26 | 41.29 | $38.16 | 54541 |
| 2026-06-25 | 41.31 | $39.64 | 3100 |
| 2026-06-24 | 41.44 | $40.82 | 2222 |
| 2026-06-23 | 41.44 | $41.61 | 177200 |
| 2026-06-22 | 41.26 | $41.92 | 3500 |
| 2026-06-18 | 41.16 | $40.33 | 700 |
| 2026-06-17 | 41.20 | $42.80 | 100 |
| 2026-06-16 | 41.18 | $42.80 | 900 |
| 2026-06-15 | 41.06 | $43.10 | 2600 |
| 2026-06-12 | 41.08 | $42.58 | 20400 |
| 2026-06-11 | 41.10 | $39.30 | 1240 |
| 2026-06-10 | 41.30 | $39.84 | 5535 |
| 2026-06-09 | 41.42 | $41.39 | 800 |
| 2026-06-08 | 41.48 | $40.37 | 11727 |
| 2026-06-05 | 41.60 | $39.92 | 630 |
| 2026-06-04 | 41.76 | $44.52 | 8205 |
| 2026-06-03 | 41.61 | $43.16 | 1700 |
| 2026-06-02 | 41.50 | $41.95 | 1307 |
| 2026-06-01 | 41.55 | $41.68 | 1517 |
| 2026-05-29 | 41.61 | $39.99 | 729 |
| 2026-05-28 | 41.75 | $38.40 | 12300 |
| 2026-05-27 | 41.90 | $42.23 | 1000 |
| 2026-05-26 | 41.98 | $40.91 | 1800 |
| 2026-05-22 | 42.19 | $37.98 | 2145 |
| 2026-05-21 | 42.40 | $39.90 | 130027 |
| 2026-05-20 | 42.68 | $41.26 | 3100 |
| 2026-05-19 | 42.83 | $42.22 | 639 |
| 2026-05-18 | 42.84 | $40.57 | 746 |
| 2026-05-15 | 42.96 | $43.39 | 8500 |
| 2026-05-14 | 43.01 | $43.02 | 3217 |
| 2026-05-13 | 43.05 | $43.29 | 9621 |
| 2026-05-12 | 43.16 | $42.30 | 2500 |
| 2026-05-11 | 43.34 | $42.57 | 5000 |
| 2026-05-08 | 43.30 | $42.65 | 4233 |
| 2026-05-07 | 43.42 | $43.16 | 3739 |
| 2026-05-06 | 43.48 | $41.62 | 2200 |
| 2026-05-05 | 43.61 | $40.95 | 1000 |
| 2026-05-04 | 43.46 | $42.98 | 3608 |
| 2026-05-01 | 43.39 | $42.83 | 1100 |
| 2026-04-30 | 43.28 | $42.72 | 5516 |
| 2026-04-29 | 43.20 | $41.44 | 2235 |
| 2026-04-28 | 43.15 | $43.76 | 1000 |
| 2026-04-27 | 42.79 | $45.13 | 18200 |
| 2026-04-24 | 42.54 | $42.24 | 2100 |
| 2026-04-23 | 42.37 | $45.43 | 1231 |
| 2026-04-22 | 42.18 | $44.25 | 1103 |
| 2026-04-21 | 42.00 | $42.53 | 1200 |
| 2026-04-20 | 41.82 | $43.00 | 1200 |
| 2026-04-17 | 41.62 | $44.25 | 938 |
| 2026-04-16 | 41.35 | $43.86 | 13300 |
| 2026-04-15 | 41.25 | $45.55 | 6200 |
| 2026-04-14 | 41.07 | $45.80 | 812 |
| 2026-04-13 | 40.90 | $41.76 | 5100 |
| 2026-04-10 | 41.09 | $45.12 | 800 |
| 2026-04-09 | 41.04 | $44.37 | 2300 |
| 2026-04-08 | 41.05 | $44.26 | 3232 |
| 2026-04-07 | 41.15 | $38.00 | 3209 |
| 2026-04-06 | 41.42 | $41.46 | 51116 |
| 2026-04-02 | 41.58 | $40.68 | 2800 |
| 2026-04-01 | 41.82 | $41.19 | 41018 |
| 2026-03-31 | 42.11 | $40.35 | 201300 |
| 2026-03-30 | 42.37 | $36.52 | 1600 |
| 2026-03-27 | 42.94 | $40.08 | 2722 |
| 2026-03-26 | 43.38 | $38.88 | 2600 |
| 2026-03-25 | 43.85 | $41.60 | 13200 |
| 2026-03-24 | 44.24 | $40.71 | 1900 |
| 2026-03-23 | 44.64 | $39.04 | 1209 |
| 2026-03-20 | 45.16 | $38.97 | 1244 |
| 2026-03-19 | 45.66 | $38.70 | 2700 |
| 2026-03-18 | 46.21 | $41.93 | 310 |
| 2026-03-17 | 46.63 | $41.93 | 4833 |
| 2026-03-16 | 47.06 | $42.38 | 1344 |
| 2026-03-13 | 47.50 | $45.53 | 2200 |
| 2026-03-12 | 47.77 | $44.19 | 6400 |
| 2026-03-11 | 48.01 | $44.50 | 1300 |
| 2026-03-10 | 48.21 | $46.36 | 16121 |
| 2026-03-09 | 48.33 | $43.43 | 1100 |
| 2026-03-06 | 48.51 | $44.53 | 3400 |
| 2026-03-05 | 48.56 | $45.56 | 2500 |
| 2026-03-04 | 48.64 | $47.00 | 1300 |
| 2026-03-03 | 48.50 | $45.53 | 1900 |
| 2026-03-02 | 48.24 | $47.91 | 1436 |
| 2026-02-27 | 47.78 | $48.95 | 3300 |
| 2026-02-26 | 47.25 | $48.20 | 4100 |
| 2026-02-25 | 46.69 | $49.40 | 6532 |
| 2026-02-24 | 46.08 | $48.83 | 4200 |
| 2026-02-23 | 45.45 | $49.44 | 12084 |
| 2026-02-20 | 44.78 | $48.89 | 1100 |
| 2026-02-19 | 44.15 | $49.63 | 1541 |
| 2026-02-18 | 43.43 | $50.39 | 24400 |
| 2026-02-17 | 42.68 | $50.64 | 8011 |
| 2026-02-13 | 41.93 | $51.18 | 7500 |
| 2026-02-12 | 41.09 | $50.81 | 11200 |
| 2026-02-11 | 40.26 | $49.10 | 5041 |
| 2026-02-10 | 39.49 | $48.45 | 3200 |
| 2026-02-09 | 38.81 | $48.71 | 7330 |
| 2026-02-06 | 38.07 | $47.12 | 8115 |
| 2026-02-05 | 37.38 | $45.51 | 102700 |
| 2026-02-04 | 36.75 | $47.10 | 7410 |
| 2026-02-03 | 36.03 | $44.12 | 22000 |
| 2026-02-02 | 35.47 | $40.45 | 22933 |
| 2026-01-30 | 35.05 | $38.75 | 14031 |
| 2026-01-29 | 34.70 | $38.20 | 6535 |
| 2026-01-28 | 34.39 | $37.12 | 3200 |
| 2026-01-27 | 34.16 | $37.10 | 3938 |
| 2026-01-26 | 33.92 | $36.20 | 15600 |
| 2026-01-23 | 33.69 | $36.10 | 66400 |
| 2026-01-22 | 33.47 | $36.41 | 8800 |
| 2026-01-21 | 33.24 | $35.20 | 5618 |
| 2026-01-20 | 33.05 | $35.40 | 33800 |
| 2026-01-16 | 32.87 | $35.60 | 23949 |
| 2026-01-15 | 32.64 | $34.30 | 2648 |
| 2026-01-14 | 32.52 | $34.21 | 5100 |
| 2026-01-13 | 32.44 | $33.81 | 19120 |
| 2026-01-12 | 32.37 | $34.69 | 24303 |
| 2026-01-09 | 32.26 | $34.00 | 14700 |
| 2026-01-08 | 32.17 | $33.40 | 8639 |
| 2026-01-07 | 32.12 | $32.79 | 5812 |
| 2026-01-06 | 32.09 | $32.71 | 12214 |
| 2026-01-05 | 32.10 | $32.91 | 32000 |
| 2026-01-02 | 32.14 | $32.15 | 28423 |
| 2025-12-31 | 32.15 | $31.66 | 9000 |
| 2025-12-30 | 32.16 | $32.00 | 9700 |
| 2025-12-29 | 32.20 | $32.47 | 16102 |
| 2025-12-26 | 32.20 | $32.41 | 18621 |
| 2025-12-24 | 32.26 | $31.65 | 5500 |
| 2025-12-23 | 32.32 | $31.65 | 20204 |
| 2025-12-22 | 32.37 | $31.81 | 16731 |
| 2025-12-19 | 32.42 | $31.30 | 83900 |
| 2025-12-18 | 32.52 | $31.80 | 10510 |
| 2025-12-17 | 32.49 | $31.15 | 13300 |
| 2025-12-16 | 32.55 | $31.85 | 9310 |
| 2025-12-15 | 32.62 | $32.50 | 18600 |
| 2025-12-12 | 32.71 | $32.50 | 11700 |
| 2025-12-11 | 32.77 | $32.40 | 18926 |
| 2025-12-10 | 32.84 | $32.20 | 15900 |
| 2025-12-09 | 32.93 | $32.45 | 15417 |
| 2025-12-08 | 33.02 | $32.30 | 30838 |
| 2025-12-05 | 33.18 | $32.92 | 18508 |
| 2025-12-04 | 33.21 | $33.65 | 10700 |
| 2025-12-03 | 33.19 | $32.40 | 21100 |
| 2025-12-02 | 33.22 | $31.79 | 14700 |
| 2025-12-01 | 33.30 | $32.80 | 6200 |
| 2025-11-28 | 33.36 | $32.41 | 5945 |
| 2025-11-26 | 33.50 | $33.58 | 9545 |
| 2025-11-25 | 33.65 | $32.99 | 7237 |
| 2025-11-24 | 33.90 | $32.51 | 5842 |
| 2025-11-21 | 34.17 | $32.90 | 6800 |
| 2025-11-20 | 34.35 | $33.29 | 7545 |
| 2025-11-19 | 34.48 | $31.18 | 6700 |
| 2025-11-18 | 34.76 | $32.30 | 7803 |
| 2025-11-17 | 34.96 | $33.40 | 9000 |
| 2025-11-14 | 35.09 | $34.31 | 32200 |
| 2025-11-13 | 35.15 | $33.57 | 2200 |
| 2025-11-12 | 35.27 | $33.91 | 3211 |
| 2025-11-11 | 35.36 | $33.91 | 2442 |
| 2025-11-10 | 35.37 | $34.31 | 4500 |
| 2025-11-07 | 35.31 | $35.48 | 2600 |
| 2025-11-06 | 35.24 | $33.41 | 6534 |
| 2025-11-05 | 35.32 | $33.40 | 24703 |
| 2025-11-04 | 35.44 | $33.04 | 7440 |
| 2025-11-03 | 35.57 | $33.31 | 2800 |
| 2025-10-31 | 35.68 | $34.01 | 2044 |
| 2025-10-30 | 35.78 | $35.20 | 2500 |
| 2025-10-29 | 35.78 | $36.50 | 57500 |
| 2025-10-28 | 35.70 | $38.04 | 1501 |
| 2025-10-27 | 35.53 | $37.94 | 3426 |
| 2025-10-24 | 35.37 | $36.54 | 2100 |
| 2025-10-23 | 35.30 | $35.88 | 1300 |
| 2025-10-22 | 35.23 | $36.71 | 700 |
| 2025-10-21 | 35.12 | $36.40 | 3100 |
| 2025-10-20 | 35.08 | $36.00 | 1046 |
| 2025-10-17 | 35.05 | $35.50 | 7900 |
| 2025-10-16 | 35.05 | $35.90 | 1316 |
| 2025-10-15 | 35.04 | $35.70 | 939 |
| 2025-10-14 | 35.05 | $34.10 | 5300 |
| 2025-10-13 | 35.14 | $33.08 | 900 |
| 2025-10-10 | 35.28 | $34.10 | 3000 |
| 2025-10-09 | 35.35 | $35.10 | 1519 |
| 2025-10-08 | 35.39 | $35.65 | 2700 |
| 2025-10-07 | 35.38 | $35.70 | 2625 |
| 2025-10-06 | 35.38 | $35.60 | 1700 |
| 2025-10-03 | 35.38 | $36.05 | 2300 |
| 2025-10-02 | 35.32 | $35.15 | 116432 |
| 2025-10-01 | 35.27 | $34.81 | 2400 |
| 2025-09-30 | 35.18 | $34.71 | 9813 |
| 2025-09-29 | 35.14 | $34.71 | 1700 |
| 2025-09-26 | 35.13 | $35.15 | 30800 |
| 2025-09-25 | 35.11 | $34.38 | 1900 |
| 2025-09-24 | 35.09 | $34.70 | 19002 |
| 2025-09-23 | 35.06 | $35.50 | 1935 |
| 2025-09-22 | 34.89 | $35.40 | 1428 |
| 2025-09-19 | 34.82 | $35.60 | 2514 |
| 2025-09-18 | 34.71 | $35.61 | 3019 |
| 2025-09-17 | 34.64 | $35.81 | 2311 |
| 2025-09-16 | 34.55 | $35.91 | 1949 |
| 2025-09-15 | 34.46 | $35.90 | 3300 |
| 2025-09-12 | 34.45 | $35.65 | 1542 |
| 2025-09-11 | 34.36 | $35.85 | 1200 |
| 2025-09-10 | 34.29 | $35.41 | 1746 |
| 2025-09-09 | 34.24 | $35.65 | — |
| 2025-09-08 | 34.13 | $35.65 | 20938 |
| 2025-09-05 | 34.02 | $34.80 | 3834 |
| 2025-09-04 | 33.92 | $34.15 | 3900 |
| 2025-09-03 | 33.86 | $32.99 | 500 |
| 2025-09-02 | 33.81 | $33.95 | 5731 |
| 2025-08-29 | 33.74 | $34.50 | 1135 |
| 2025-08-28 | 33.63 | $34.75 | 1400 |
| 2025-08-27 | 33.52 | $33.95 | 1900 |
| 2025-08-26 | 33.43 | $34.25 | 1200 |
| 2025-08-25 | 33.46 | $32.03 | 2000 |
| 2025-08-22 | 33.67 | $33.95 | 5700 |
| 2025-08-21 | 33.74 | $33.51 | 1700 |
| 2025-08-20 | 33.90 | $34.15 | 533 |
| 2025-08-19 | 34.03 | $34.02 | 2640 |
| 2025-08-18 | 34.00 | $34.00 | 1100 |
| 2025-08-15 | 33.97 | $35.78 | 1300 |
| 2025-08-14 | 33.88 | $33.89 | 1200 |
| 2025-08-13 | 33.89 | $34.40 | 2000 |
| 2025-08-12 | 33.87 | $34.45 | 1110 |
| 2025-08-11 | 33.85 | $33.51 | 1500 |
| 2025-08-08 | 33.80 | $33.41 | 4000 |
| 2025-08-07 | 33.78 | $32.71 | 13400 |
| 2025-08-06 | 33.80 | $32.90 | 10323 |
| 2025-08-05 | 33.80 | $32.10 | 24000 |
| 2025-08-04 | 33.84 | $32.50 | 79702 |
| 2025-08-01 | 33.84 | $32.30 | 5100 |
| 2025-07-31 | 33.87 | $32.50 | 4100 |
| 2025-07-30 | 33.89 | $32.32 | 8626 |
| 2025-07-29 | 33.91 | $34.75 | 861400 |
| 2025-07-28 | 33.79 | $36.25 | 1122 |
| 2025-07-25 | 33.58 | $35.43 | 624 |
| 2025-07-24 | 33.42 | $36.71 | — |
| 2025-07-23 | 33.14 | $36.71 | 1100 |
| 2025-07-22 | 32.83 | $33.40 | — |
| 2025-07-21 | 32.69 | $33.40 | 2600 |
| 2025-07-18 | 32.54 | $34.00 | — |
| 2025-07-17 | 32.35 | $34.00 | — |
| 2025-07-16 | 32.20 | $34.00 | — |
| 2025-07-15 | 32.04 | $34.00 | 2528 |
| 2025-07-14 | 31.89 | $32.62 | 700 |
| 2025-07-11 | 31.80 | $33.01 | — |
| 2025-07-10 | 31.68 | $33.01 | — |
| 2025-07-09 | 31.59 | $33.01 | 24627 |
| 2025-07-08 | 31.51 | $32.85 | 1413 |
| 2025-07-07 | 31.44 | $32.51 | 610 |
| 2025-07-03 | 31.36 | $32.87 | — |
| 2025-07-02 | 31.27 | $32.87 | — |
| 2025-07-01 | 31.14 | $32.87 | 1700 |
| 2025-06-30 | 31.04 | $32.21 | — |
| 2025-06-27 | 30.97 | $32.21 | — |
| 2025-06-26 | 30.88 | $32.21 | 1000 |
| 2025-06-25 | 30.79 | $31.00 | 10406 |
| 2025-06-24 | 30.78 | $30.61 | — |
| 2025-06-23 | 30.68 | $30.61 | 3513 |
| 2025-06-20 | 30.56 | $30.30 | 500 |
| 2025-06-18 | 30.57 | $30.27 | 1300 |
| 2025-06-17 | 30.57 | $30.90 | — |
| 2025-06-16 | 30.53 | $30.90 | — |
| 2025-06-13 | 30.49 | $30.90 | — |
| 2025-06-12 | 30.43 | $30.90 | 1500 |
| 2025-06-11 | 30.39 | $30.52 | 9700 |
| 2025-06-10 | 30.38 | $31.25 | 417 |
| 2025-06-09 | 30.33 | $31.40 | — |
| 2025-06-06 | 30.23 | $31.40 | 1000 |
| 2025-06-05 | 30.09 | $31.00 | — |
| 2025-06-04 | 30.03 | $31.00 | 218 |
| 2025-06-03 | 29.97 | $30.40 | 622 |
| 2025-06-02 | 29.94 | $30.81 | — |
| 2025-05-30 | 29.88 | $30.81 | 400 |
| 2025-05-29 | 29.79 | $30.50 | 406 |
| 2025-05-28 | 29.77 | $30.40 | 1500 |
| 2025-05-27 | 29.76 | $30.79 | 1302 |
| 2025-05-23 | 29.62 | $28.50 | 500 |
| 2025-05-22 | 29.61 | $28.23 | 3049 |
| 2025-05-21 | 29.63 | $30.55 | 3900 |
| 2025-05-20 | 29.48 | $30.18 | 1130 |
| 2025-05-19 | 29.36 | $30.25 | 3200 |
| 2025-05-16 | 29.21 | $30.00 | 500 |
| 2025-05-15 | 29.15 | $29.80 | 60800 |
| 2025-05-14 | 29.07 | $30.00 | 2516 |
| 2025-05-13 | 29.02 | $30.40 | 81226 |
| 2025-05-12 | 28.93 | $30.17 | 14905 |
| 2025-05-09 | 28.81 | $29.50 | 3300 |
| 2025-05-08 | 28.65 | $28.51 | 41600 |
| 2025-05-07 | 28.60 | $29.80 | 345 |
| 2025-05-06 | 28.40 | $29.88 | 2000 |
| 2025-05-05 | 28.20 | $29.75 | 1801 |
| 2025-05-02 | 28.14 | $29.55 | 200 |
| 2025-05-01 | 28.08 | $28.95 | 300 |
| 2025-04-30 | 28.11 | $30.09 | 300 |
| 2025-04-29 | 28.05 | $30.27 | 123 |
| 2025-04-28 | 28.01 | $28.11 | — |
| 2025-04-25 | 28.07 | $28.11 | 700 |
| 2025-04-24 | 28.19 | $28.65 | 800 |
| 2025-04-23 | 28.31 | $27.71 | — |
| 2025-04-22 | 28.47 | $27.71 | 3741 |
| 2025-04-21 | 28.61 | $27.15 | 2522 |
| 2025-04-17 | 28.80 | $28.98 | 1314 |
| 2025-04-16 | 28.91 | $28.05 | 46000 |
| 2025-04-15 | 29.07 | $29.05 | 3000 |
| 2025-04-14 | 29.15 | $28.61 | 9020 |
| 2025-04-11 | 29.24 | $27.80 | 2700 |
| 2025-04-10 | 29.40 | $26.25 | 3300 |
| 2025-04-09 | 29.63 | $27.50 | 6400 |
| 2025-04-08 | 29.74 | $25.75 | 2700 |
| 2025-04-07 | 29.94 | $26.05 | 20600 |
| 2025-04-04 | 30.13 | $28.55 | 114 |
| 2025-04-03 | 30.21 | $28.25 | 6014 |
| 2025-04-02 | 30.29 | $29.61 | 344 |
| 2025-04-01 | 30.30 | $28.92 | 300 |
| 2025-03-31 | 30.34 | $29.42 | 526 |
| 2025-03-28 | 30.44 | $29.27 | 3100 |
| 2025-03-27 | 30.55 | $30.61 | 922 |
| 2025-03-26 | 30.55 | $30.91 | 300 |
| 2025-03-25 | 30.54 | $30.92 | 418 |
| 2025-03-24 | 30.60 | $30.50 | 400 |
| 2025-03-21 | 30.72 | $31.00 | 230 |
| 2025-03-20 | 30.71 | $31.25 | — |
| 2025-03-19 | 30.69 | $31.25 | 1100 |
| 2025-03-18 | 30.72 | $30.50 | — |
| 2025-03-17 | 30.77 | $30.50 | 2700 |
| 2025-03-14 | 30.87 | $30.93 | — |
| 2025-03-13 | 30.86 | $30.93 | 600 |
| 2025-03-12 | 30.82 | $29.75 | — |
| 2025-03-11 | 30.83 | $29.75 | — |
| 2025-03-10 | 30.84 | $29.75 | 2200 |
| 2025-03-07 | 30.85 | $30.15 | 3100 |
| 2025-03-06 | 30.84 | $29.80 | — |
| 2025-03-05 | 30.85 | $29.80 | 800 |
| 2025-03-04 | 30.85 | $29.90 | 344 |
| 2025-03-03 | 30.80 | $31.38 | — |
| 2025-02-28 | 30.75 | $31.38 | 2330 |
| 2025-02-27 | 30.66 | $30.66 | — |
| 2025-02-26 | 30.64 | $30.66 | 7344 |
| 2025-02-25 | 30.63 | $32.24 | 418 |
| 2025-02-24 | 30.45 | $32.75 | 300 |
| 2025-02-21 | 30.26 | $30.90 | 1000 |
| 2025-02-20 | 30.16 | $30.87 | 2000 |
| 2025-02-19 | 30.05 | $31.80 | 436 |
| 2025-02-18 | 29.90 | $31.55 | 1000 |
| 2025-02-14 | 29.70 | $32.45 | 200 |
| 2025-02-13 | 29.43 | $30.72 | 545 |
| 2025-02-12 | 29.25 | $30.10 | 300 |
| 2025-02-11 | 28.99 | $30.00 | — |
| 2025-02-10 | 28.82 | $30.00 | 1400 |
| 2025-02-07 | 28.65 | $29.90 | 61809 |
| 2025-02-06 | 28.51 | $30.00 | 1801 |
| 2025-02-05 | 28.37 | $30.00 | 2000 |
| 2025-02-04 | 28.24 | $29.71 | 901 |
| 2025-02-03 | 28.13 | $28.91 | 2100 |
| 2025-01-31 | 28.06 | $30.49 | 56100 |
| 2025-01-30 | 27.90 | $29.55 | 54132 |
| 2025-01-29 | 27.79 | $30.15 | 1400 |
| 2025-01-28 | 27.66 | $30.43 | 500 |
| 2025-01-27 | 27.52 | $28.76 | 1700 |
| 2025-01-24 | 27.34 | $29.00 | 900 |
| 2025-01-23 | 27.23 | $28.80 | 2331 |
| 2025-01-22 | 27.12 | $28.70 | 1637 |
| 2025-01-21 | 26.99 | $28.74 | 2400 |
| 2025-01-17 | 26.90 | $27.50 | 1125 |
| 2025-01-16 | 26.88 | $27.05 | 1115 |
| 2025-01-15 | 26.89 | $27.15 | 1100 |
| 2025-01-14 | 26.99 | $24.98 | 1500 |
| 2025-01-13 | 27.14 | $26.50 | 5200 |
| 2025-01-10 | 27.20 | $26.67 | 7400 |
| 2025-01-08 | 27.25 | $27.01 | 5536 |
| 2025-01-07 | 27.26 | $27.21 | 1538 |
| 2025-01-06 | 27.26 | $27.55 | 2600 |
| 2025-01-03 | 27.26 | $27.50 | 238 |
| 2025-01-02 | 27.25 | $27.50 | 930 |
| 2024-12-31 | 27.24 | $27.15 | 2603 |
| 2024-12-30 | 27.22 | $27.50 | 12700 |
| 2024-12-27 | 27.20 | $27.55 | 2821 |
| 2024-12-26 | 27.18 | $27.62 | 1700 |
| 2024-12-24 | 27.22 | $25.20 | 629 |
| 2024-12-23 | 27.28 | $26.64 | 6500 |
| 2024-12-20 | 27.25 | $26.60 | 2300 |
| 2024-12-19 | 27.23 | $26.23 | 81646 |
| 2024-12-18 | 27.22 | $26.85 | 120600 |
| 2024-12-17 | 27.26 | $27.11 | 1500 |
| 2024-12-16 | 27.22 | $27.25 | 1200 |
| 2024-12-12 | 27.20 | $29.18 | 75260 |
| 2024-12-11 | 27.12 | $28.05 | 4999 |
| 2024-12-10 | 27.11 | $27.53 | 5514 |
| 2024-12-09 | 27.09 | $27.75 | 1430 |
| 2024-12-06 | 27.02 | $27.32 | 2556 |
| 2024-12-05 | 26.96 | $27.21 | 1769 |
| 2024-12-03 | 26.93 | $27.42 | 1244 |
| 2024-12-02 | 26.90 | $27.41 | 3628 |
| 2024-11-29 | 26.86 | $27.20 | 430 |
| 2024-11-27 | 26.87 | $26.84 | 2124 |
| 2024-11-26 | 26.81 | $27.04 | 6745 |
| 2024-11-25 | 26.73 | $27.15 | 7206 |
| 2024-11-22 | 26.66 | $28.33 | 1076 |
| 2024-11-21 | 26.59 | $26.43 | 1344 |
| 2024-11-20 | 26.61 | $26.05 | 5008 |
| 2024-11-18 | 26.64 | $26.24 | 2211 |
| 2024-11-15 | 26.70 | $26.05 | 580 |
| 2024-11-14 | 26.73 | $27.64 | 879 |
| 2024-11-13 | 26.64 | $26.23 | 3130 |
| 2024-11-12 | 26.72 | $26.90 | 933 |
| 2024-11-11 | 26.80 | $27.70 | 417 |
| 2024-11-08 | 26.80 | $27.70 | 6008 |
| 2024-11-07 | 26.87 | $27.15 | 962 |
| 2024-11-06 | 26.88 | $26.30 | 794 |
| 2024-11-01 | 26.97 | $26.14 | 3348 |
| 2024-10-31 | 27.00 | $26.75 | 228 |
| 2024-10-30 | 27.02 | $26.80 | 1500 |
| 2024-10-29 | 27.04 | $26.58 | 1043 |
| 2024-10-28 | 27.07 | $27.29 | 836 |
| 2024-10-24 | 27.00 | $25.69 | 8689 |
| 2024-10-23 | 27.02 | $25.40 | 3648 |
| 2024-10-22 | 27.07 | $25.90 | 338 |
| 2024-10-21 | 27.07 | $26.82 | 872 |
| 2024-10-18 | 27.01 | $26.80 | 316 |
| 2024-10-17 | 26.97 | $26.75 | 469 |
| 2024-10-16 | 26.95 | $27.39 | 92973 |
| 2024-10-15 | 26.93 | $26.75 | 614 |
| 2024-10-14 | 26.98 | $25.75 | 629 |
| 2024-10-11 | 27.07 | $27.82 | 1506 |
| 2024-10-10 | 27.07 | $28.44 | 415 |
| 2024-10-08 | 27.04 | $27.80 | 1519 |
| 2024-10-07 | 27.06 | $29.00 | 8935 |
| 2024-10-03 | 27.06 | $27.37 | 277 |
| 2024-10-02 | 27.10 | $28.20 | 605 |
| 2024-09-30 | 26.99 | $26.77 | 237 |
| 2024-09-27 | 26.98 | $27.11 | 547 |
| 2024-09-25 | 26.93 | $27.23 | 2915 |
| 2024-09-23 | 26.92 | $27.20 | 7467 |
| 2024-09-17 | 26.86 | $25.80 | 108 |
| 2024-09-13 | 26.79 | $26.10 | 170472 |
| 2024-09-12 | 26.78 | $26.31 | 1849 |
| 2024-09-11 | 26.84 | $25.90 | 1390 |
| 2024-09-10 | 26.90 | $25.80 | 1932 |
| 2024-09-09 | 27.03 | $25.90 | 3580 |
| 2024-09-05 | 27.13 | $26.40 | 2044 |
| 2024-09-03 | 27.36 | $26.90 | 506 |
| 2024-08-29 | 27.50 | $27.70 | 724 |
| 2024-08-28 | 27.60 | $27.70 | 416 |
| 2024-08-27 | 27.80 | $27.75 | 399 |
| 2024-08-23 | 27.98 | $27.95 | 1623 |
| 2024-08-20 | 28.15 | $28.15 | 5900 |
| 2024-08-16 | 28.32 | $29.00 | 457 |
| 2024-08-15 | 28.37 | $28.10 | 315 |
| 2024-08-13 | 28.47 | $26.00 | 693 |
| 2024-08-12 | 28.67 | $26.50 | 850 |
| 2024-08-09 | 28.86 | $26.30 | 748 |
| 2024-08-08 | 29.11 | $26.84 | 2738 |
| 2024-08-07 | 29.23 | $26.05 | 2046 |
| 2024-08-06 | 29.36 | $24.40 | 18474 |
| 2024-08-05 | 29.58 | $25.85 | 2661 |
| 2024-08-02 | 29.70 | $27.67 | 346 |
| 2024-08-01 | 29.72 | $27.00 | 256 |
| 2024-07-31 | 29.81 | $28.40 | 57454 |
| 2024-07-30 | 29.86 | $28.00 | 331 |
| 2024-07-29 | 29.93 | $30.84 | 20101 |
| 2024-07-26 | 29.84 | $29.85 | 318 |
| 2024-07-25 | 29.80 | $29.60 | 337 |
| 2024-07-23 | 29.79 | $31.71 | 2163 |
| 2024-07-22 | 29.69 | $31.45 | 6097 |
| 2024-07-19 | 29.56 | $31.20 | 342 |
| 2024-07-18 | 29.47 | $31.55 | 2078 |
| 2024-07-15 | 29.36 | $29.99 | 29051 |
| 2024-07-11 | 29.38 | $30.10 | 36380 |
| 2024-07-10 | 29.35 | $30.01 | 1341 |
| 2024-07-09 | 29.33 | $30.40 | 730 |
| 2024-07-05 | 29.30 | $31.25 | 443 |
| 2024-06-25 | 29.24 | $29.20 | 244 |
| 2024-06-24 | 29.25 | $28.75 | 600 |
| 2024-06-20 | 29.32 | $28.70 | 6074 |
| 2024-06-18 | 29.38 | $28.40 | 624 |
| 2024-06-17 | 29.45 | $27.92 | 346 |
| 2024-06-12 | 29.55 | $28.90 | 11 |
| 2024-06-11 | 29.51 | $29.30 | 501 |
| 2024-06-10 | 29.44 | $29.55 | 756 |
| 2024-06-07 | 29.34 | $29.00 | 2016 |
| 2024-06-06 | 29.34 | $29.05 | 1020 |
| 2024-06-04 | 29.27 | $29.35 | 47172 |
| 2024-06-03 | 29.25 | $29.80 | 424 |
| 2024-05-29 | 29.22 | $28.70 | 430 |
| 2024-05-28 | 29.30 | $29.50 | 2413 |
| 2024-05-22 | 29.33 | $29.25 | 330 |
| 2024-05-20 | 29.31 | $30.38 | 44272 |
| 2024-05-17 | 29.27 | $29.58 | 5674 |
| 2024-05-16 | 29.26 | $29.60 | 756 |
| 2024-05-14 | 29.26 | $29.90 | 1004 |
| 2024-05-09 | 29.23 | $29.90 | 430 |
| 2024-05-08 | 29.24 | $29.51 | 2863 |
| 2024-05-07 | 29.21 | $30.10 | 390 |
| 2024-05-06 | 29.13 | $30.00 | 236 |
| 2024-05-03 | 29.07 | $29.80 | 455 |
| 2024-04-30 | 28.99 | $29.80 | 133274 |
| 2024-04-29 | 29.00 | $28.10 | 1440 |
| 2024-04-26 | 29.10 | $27.96 | 862 |
| 2024-04-25 | 29.17 | $27.60 | 3256 |
| 2024-04-22 | 29.23 | $28.85 | 339 |
| 2024-04-19 | 29.26 | $27.72 | 226 |
| 2024-04-16 | 29.29 | $28.90 | 1412 |
| 2024-04-10 | 29.27 | $29.25 | 403 |
| 2024-04-09 | 29.24 | $30.30 | 4201 |
| 2024-04-08 | 29.20 | $30.15 | 1428 |
| 2024-04-02 | 29.14 | $28.85 | 1192 |
| 2024-04-01 | 29.14 | $29.45 | 30291 |
| 2024-03-28 | 29.11 | $29.45 | 3541 |
| 2024-03-26 | 29.08 | $29.65 | 521 |
| 2024-03-25 | 29.05 | $29.30 | 3543 |
| 2024-03-20 | 29.01 | $30.10 | 1381 |
| 2024-03-15 | 28.96 | $28.95 | 682 |
| 2024-03-14 | 28.95 | $28.35 | 411 |
| 2024-03-12 | 28.95 | $28.90 | 2099 |
| 2024-03-11 | 28.85 | $28.15 | 584 |
| 2024-03-07 | 28.77 | $30.00 | 546 |
| 2024-03-05 | 28.61 | $30.05 | 518 |
| 2024-03-04 | 28.46 | $29.40 | 1855 |
| 2024-02-29 | 28.34 | $28.90 | 428 |
| 2024-02-28 | 28.23 | $29.35 | 771 |
| 2024-02-27 | 28.08 | $28.31 | 206 |
| 2024-02-23 | 27.99 | $28.57 | 490 |
| 2024-02-22 | 27.89 | $28.70 | 361 |
| 2024-02-20 | 27.80 | $29.37 | 355 |
| 2024-02-16 | 27.66 | $28.90 | 31114 |
| 2024-02-15 | 27.53 | $28.99 | 1963 |
| 2024-02-14 | 27.41 | $28.75 | 1172 |
| 2024-02-09 | 27.25 | $29.00 | 723 |
| 2024-02-08 | 27.10 | $29.00 | 3949 |
| 2024-02-07 | 26.95 | $28.47 | 1293 |
| 2024-02-05 | 26.83 | $29.05 | 1050 |
| 2024-02-02 | 26.70 | $28.87 | 700 |
| 2024-01-31 | 26.58 | $28.30 | 644 |
| 2024-01-29 | 26.47 | $26.80 | 2446 |
| 2024-01-26 | 26.42 | $26.60 | 1602 |
| 2024-01-23 | 26.35 | $26.80 | 819 |
| 2024-01-22 | 26.27 | $27.15 | 27762 |
| 2024-01-19 | 26.18 | $26.85 | 5514 |
| 2024-01-18 | 26.07 | $26.70 | 2011 |
| 2024-01-17 | 26.00 | $26.40 | 397 |
| 2024-01-16 | 25.92 | $26.45 | 16595 |
| 2024-01-12 | 25.84 | $26.65 | 21866 |
| 2024-01-11 | 25.74 | $26.80 | 7538 |
| 2024-01-08 | 25.66 | $26.65 | 47938 |
| 2024-01-05 | 25.58 | $26.40 | 1130 |
| 2024-01-04 | 25.53 | $26.42 | 20687 |
| 2024-01-03 | 25.48 | $25.65 | 950 |
| 2024-01-02 | 25.48 | $25.90 | 7353 |
| 2023-12-29 | 25.46 | $26.10 | 3326 |
| 2023-12-28 | 25.43 | $26.10 | 5514 |
| 2023-12-27 | 25.41 | $26.43 | 18905 |
| 2023-12-26 | 25.38 | $26.50 | 7804 |
| 2023-12-21 | 25.36 | $26.00 | 428 |
| 2023-12-20 | 25.33 | $25.75 | 2430 |
| 2023-12-19 | 25.34 | $25.30 | 3708 |
| 2023-12-18 | 25.31 | $25.15 | 505 |
| 2023-12-15 | 25.28 | $25.30 | 34989 |
| 2023-12-14 | 25.24 | $24.75 | 73142 |
| 2023-12-13 | 25.21 | $25.30 | 6487 |
| 2023-12-12 | 25.09 | $24.70 | 2784 |
| 2023-12-11 | 25.04 | $24.90 | 33302 |
| 2023-12-08 | 25.00 | $24.60 | 7890 |
| 2023-12-07 | 24.98 | $25.30 | 5072 |
| 2023-12-06 | 24.89 | $25.10 | 5089 |
| 2023-12-05 | 24.79 | $25.30 | 427 |
| 2023-12-04 | 24.66 | $25.50 | 26719 |
| 2023-12-01 | 24.53 | $25.60 | 2202 |
| 2023-11-30 | 24.47 | $25.55 | 4446 |
| 2023-11-28 | 24.40 | $25.50 | 11162 |
| 2023-11-27 | 24.36 | $25.65 | 8243 |
| 2023-11-24 | 24.31 | $25.90 | 1444 |
| 2023-11-22 | 24.24 | $26.00 | 2369 |
| 2023-11-21 | 24.18 | $25.43 | 209 |
| 2023-11-17 | 24.19 | $25.94 | 214 |
| 2023-11-16 | 24.19 | $24.66 | 15590 |
| 2023-11-14 | 24.26 | $24.70 | 8770 |
| 2023-11-13 | 24.31 | $24.44 | 9279 |
| 2023-11-10 | 24.37 | $24.05 | 1274 |
| 2023-11-08 | 24.47 | $22.95 | 26069 |
| 2023-11-07 | 24.60 | $23.80 | 859 |
| 2023-11-06 | 24.69 | $24.10 | 2456 |
| 2023-11-03 | 24.74 | $24.17 | 14865 |
| 2023-11-02 | 24.83 | $23.36 | 19191 |
| 2023-11-01 | 25.06 | $23.15 | 3758 |
| 2023-10-31 | 25.33 | $22.75 | 1203 |
| 2023-10-30 | 25.62 | $22.90 | 4214 |
| 2023-10-27 | 25.93 | $24.30 | 623 |
| 2023-10-26 | 26.20 | $24.30 | 914 |
| 2023-10-25 | 26.50 | $24.65 | 4859 |
| 2023-10-24 | 26.76 | $24.60 | 725 |
| 2023-10-20 | 27.03 | $24.61 | 150 |
| 2023-10-19 | 27.28 | $24.81 | 6489 |
| 2023-10-17 | 27.53 | $25.59 | 28742 |
| 2023-10-16 | 27.71 | $25.91 | 25251 |
| 2023-10-13 | 27.90 | $26.08 | 1727 |
| 2023-10-12 | 28.06 | $25.75 | 258492 |
| 2023-10-11 | 28.22 | $25.50 | 28538 |
| 2023-10-10 | 28.41 | $26.10 | 1192 |
| 2023-10-09 | 28.54 | $25.60 | 808 |
| 2023-10-06 | 28.66 | $25.50 | 1519 |
| 2023-10-05 | 28.79 | $25.20 | 565 |
| 2023-10-03 | 28.91 | $25.90 | 19254 |
| 2023-09-28 | 28.96 | $28.00 | 2214 |
| 2023-09-27 | 28.91 | $28.45 | 408 |
| 2023-09-26 | 28.84 | $28.64 | 384 |
| 2023-09-25 | 28.75 | $29.20 | 1005 |
| 2023-09-21 | 28.63 | $29.60 | 15808 |
| 2023-09-20 | 28.51 | $30.26 | 16224 |
| 2023-09-15 | 28.37 | $29.87 | 16089 |
| 2023-09-14 | 28.27 | $30.00 | 601 |
| 2023-09-13 | 28.16 | $29.60 | 120998 |
| 2023-09-12 | 28.09 | $29.77 | 240 |
| 2023-09-11 | 28.00 | $29.24 | 8940 |
| 2023-09-08 | 27.93 | $29.75 | 1875 |
| 2023-09-07 | 27.86 | $29.23 | 30936 |
| 2023-09-06 | 27.83 | $29.08 | 3748 |
| 2023-09-05 | 27.80 | $29.25 | 22276 |
| 2023-09-01 | 27.76 | $28.59 | 1517 |
| 2023-08-30 | 27.72 | $28.00 | 2900 |
| 2023-08-29 | 27.71 | $28.10 | 830 |
| 2023-08-28 | 27.67 | $27.75 | 682 |
| 2023-08-24 | 27.64 | $26.90 | 1380 |
| 2023-08-23 | 27.67 | $26.85 | 367 |
| 2023-08-22 | 27.65 | $27.10 | 744 |
| 2023-08-18 | 27.60 | $26.80 | 322 |
| 2023-08-17 | 27.62 | $26.85 | 2613 |
| 2023-08-16 | 27.61 | $27.15 | 460 |
| 2023-08-15 | 27.59 | $27.51 | 12074 |
| 2023-08-14 | 27.54 | $27.90 | 1506 |
| 2023-08-11 | 27.47 | $27.81 | 158 |
| 2023-08-09 | 27.42 | $28.10 | 901 |
| 2023-08-04 | 27.34 | $28.10 | 9537 |
| 2023-08-03 | 27.25 | $27.80 | 762 |
| 2023-08-02 | 27.22 | $28.35 | 5108 |
| 2023-08-01 | 27.20 | $28.60 | 364 |
| 2023-07-27 | 27.15 | $28.51 | 6629 |
| 2023-07-26 | 27.04 | $28.40 | 1408 |
| 2023-07-25 | 26.92 | $27.80 | 33625 |
| 2023-07-24 | 26.80 | $27.80 | 1538 |
| 2023-07-17 | 26.66 | $27.30 | 1915 |
| 2023-07-14 | 26.49 | $27.24 | 223 |
| 2023-07-13 | 26.30 | $27.45 | 1098 |
| 2023-07-07 | 26.15 | $26.35 | 219 |
| 2023-07-06 | 26.04 | $26.15 | 18543 |
| 2023-07-03 | 25.96 | $27.23 | 402 |
| 2023-06-30 | 25.81 | $26.64 | 442 |
| 2023-06-29 | 25.71 | $26.80 | 2477 |
| 2023-06-28 | 25.61 | $26.54 | 121 |
| 2023-06-26 | 25.53 | $26.35 | 588 |
| 2023-06-22 | 25.47 | $26.83 | 10423 |
| 2023-06-21 | 25.38 | $26.50 | 84872 |
| 2023-06-20 | 25.25 | $26.40 | 11448 |
| 2023-06-16 | 25.15 | $27.16 | 7123 |
| 2023-06-15 | 25.00 | $27.89 | 101812 |
| 2023-06-14 | 24.82 | $27.63 | 1174 |
| 2023-06-13 | 24.68 | $26.42 | 25854 |
| 2023-06-12 | 24.61 | $25.87 | 2254 |
| 2023-06-09 | 24.56 | $25.37 | 324 |
| 2023-06-07 | 24.51 | $25.00 | 2567 |
| 2023-06-01 | 24.51 | $23.90 | 668 |
| 2023-05-31 | 24.54 | $23.49 | 6015 |
| 2023-05-26 | 24.58 | $24.40 | 2496 |
| 2023-05-25 | 24.60 | $24.22 | 9066 |
| 2023-05-17 | 24.59 | $24.51 | 60013 |
| 2023-05-16 | 24.57 | $24.23 | 1540 |
| 2023-05-10 | 24.59 | $24.60 | 1379 |
| 2023-05-09 | 24.64 | $24.85 | 8863 |
| 2023-05-08 | 24.66 | $25.00 | 2739 |
| 2023-05-01 | 24.68 | $25.20 | 63560 |
| 2023-04-28 | 24.64 | $25.02 | 21250 |
| 2023-04-26 | 24.60 | $23.91 | 1250 |
| 2023-04-24 | 24.63 | $24.40 | 2495 |
| 2023-04-12 | 24.63 | $24.10 | 1118 |
| 2023-04-05 | 24.65 | $24.25 | 17026 |
| 2023-04-04 | 24.65 | $24.86 | 200 |
| 2023-04-03 | 24.63 | $24.94 | 1476 |
| 2023-03-31 | 24.60 | $24.90 | 3801 |
| 2023-03-30 | 24.52 | $24.44 | 605 |
| 2023-03-28 | 24.49 | $24.95 | 206 |
| 2023-03-27 | 24.47 | $24.60 | 213 |
| 2023-03-24 | 24.44 | $24.24 | 3842 |
| 2023-03-22 | 24.45 | $24.71 | 2074 |
| 2023-03-20 | 24.42 | $24.00 | 952 |
| 2023-03-13 | 24.40 | $24.16 | 6616 |
| 2023-03-10 | 24.35 | $24.72 | 606 |
| 2023-03-08 | 24.27 | $25.54 | 13708 |
| 2023-03-07 | 24.14 | $25.25 | 100 |
| 2023-03-03 | 23.95 | $25.40 | 4772 |
| 2023-03-01 | 23.77 | $24.48 | 1230 |
| 2023-02-24 | 23.60 | $24.18 | 100 |
| 2023-02-22 | 23.46 | $24.45 | 100 |
| 2023-02-21 | 23.33 | $24.48 | 1113 |
| 2023-02-17 | 23.23 | $24.44 | 143 |
| 2023-02-15 | 23.15 | $24.26 | 379 |
| 2023-02-13 | 23.07 | $24.40 | 837 |
| 2023-02-10 | 22.97 | $24.34 | 5439 |
| 2023-02-03 | 22.88 | $23.33 | 5416 |
| 2023-02-02 | 22.86 | $23.80 | 270 |
| 2023-01-31 | 22.82 | $24.53 | 160 |
| 2023-01-30 | 22.74 | $24.14 | 128 |
| 2023-01-27 | 22.66 | $24.42 | 578 |
| 2023-01-26 | 22.52 | $24.06 | 2364 |
| 2023-01-24 | 22.42 | $23.56 | 2500 |
| 2023-01-20 | 22.34 | $23.18 | 164 |
| 2023-01-17 | 22.23 | $23.20 | 1254 |
| 2023-01-13 | 22.11 | $22.90 | 36240 |
| 2023-01-10 | 21.99 | $21.54 | 29062 |
| 2023-01-09 | 21.94 | $21.80 | 754 |
| 2023-01-05 | 21.82 | $20.89 | 99050 |
| 2022-12-30 | 21.73 | $21.56 | 593 |
| 2022-12-27 | 21.62 | $21.73 | 10637 |
| 2022-12-21 | 21.47 | $22.50 | 686 |
| 2022-12-14 | 21.24 | $22.85 | 1278 |
| 2022-12-08 | 20.99 | $22.70 | 9790 |
| 2022-12-06 | 20.75 | $22.30 | 23719 |
| 2022-12-05 | 20.56 | $22.60 | 264 |
| 2022-12-02 | 20.34 | $23.00 | 390 |
| 2022-11-30 | 20.09 | $23.00 | 12000 |
| 2022-11-28 | 19.90 | $22.80 | 12228 |
| 2022-11-23 | 19.70 | $22.60 | 288 |
| 2022-11-18 | 19.48 | $21.70 | 352 |
| 2022-11-16 | 19.32 | $22.00 | 1245 |
| 2022-11-14 | 19.14 | $22.04 | 329 |
| 2022-11-09 | 19.01 | $20.95 | 4935 |
| 2022-11-07 | 18.92 | $20.71 | 19229 |
| 2022-11-02 | 18.87 | $20.50 | 666 |
| 2022-11-01 | 18.84 | $20.49 | 146 |
| 2022-10-31 | 18.84 | $19.40 | 148 |
| 2022-10-28 | 18.86 | $19.15 | 876 |
| 2022-10-27 | 18.92 | $19.36 | 320 |
| 2022-10-25 | 18.97 | $18.72 | 679 |
| 2022-10-24 | 19.09 | $17.83 | 1847 |
| 2022-10-20 | 19.25 | $17.85 | 400 |
| 2022-10-18 | 19.42 | $17.90 | 1588 |
| 2022-10-14 | 19.60 | $18.51 | 200 |
| 2022-10-13 | 19.78 | $18.30 | 406 |
| 2022-10-12 | 19.94 | $17.95 | 7708 |
| 2022-10-04 | 20.10 | $19.30 | 628 |
| 2022-10-03 | 20.21 | $18.80 | 17064 |
| 2022-09-30 | 20.32 | $18.20 | 11743 |
| 2022-09-29 | 20.48 | $18.43 | 3738 |
| 2022-09-28 | 20.69 | $18.45 | 392 |
| 2022-09-22 | 20.88 | $19.40 | 497 |
| 2022-09-21 | 20.99 | $19.15 | 761 |
| 2022-09-19 | 21.11 | $19.75 | 490 |
| 2022-09-13 | 21.21 | $19.85 | 852 |
| 2022-09-09 | 21.27 | $20.45 | 50400 |
| 2022-09-07 | 21.31 | $19.94 | 143 |
| 2022-09-06 | 21.36 | $20.20 | 953 |
| 2022-09-02 | 21.36 | $20.50 | 270 |
| 2022-08-30 | 21.38 | $21.13 | 100 |
| 2022-08-22 | 21.37 | $20.91 | 1049 |
| 2022-08-18 | 21.39 | $21.26 | 206 |
| 2022-08-17 | 21.42 | $21.55 | 7980 |
| 2022-08-15 | 21.45 | $22.00 | 342 |
| 2022-08-10 | 21.45 | $21.61 | 245 |
| 2022-08-09 | 21.51 | $21.18 | 842 |
| 2022-08-08 | 21.66 | $21.50 | 214 |
| 2022-08-04 | 21.84 | $20.90 | 18199 |
| 2022-08-03 | 22.10 | $21.34 | 177 |
| 2022-07-29 | 22.32 | $22.70 | 704 |
| 2022-07-27 | 22.44 | $22.30 | 1353 |
| 2022-07-22 | 22.56 | $21.49 | 75055 |
| 2022-07-21 | 22.74 | $21.63 | 248 |
| 2022-07-20 | 22.89 | $21.70 | 263 |
| 2022-07-19 | 23.01 | $21.17 | 102682 |
| 2022-07-18 | 23.14 | $21.10 | 732 |
| 2022-07-15 | 23.26 | $20.95 | 739 |
| 2022-07-14 | 23.37 | $20.33 | 976 |
| 2022-07-13 | 23.60 | $20.78 | 333 |
| 2022-07-12 | 23.70 | $21.08 | 81057 |
| 2022-07-06 | 23.76 | $21.16 | 823 |
| 2022-07-05 | 23.84 | $21.98 | 394 |
| 2022-06-30 | 23.91 | $22.08 | 84984 |
| 2022-06-27 | 23.97 | $22.06 | 335 |
| 2022-06-22 | 24.02 | $22.70 | 16846 |
| 2022-06-16 | 24.00 | $24.16 | 322 |
| 2022-06-13 | 23.99 | $25.20 | 1531 |
| 2022-06-09 | 23.89 | $26.15 | 39903 |
| 2022-06-01 | 23.73 | $25.60 | 212 |
| 2022-05-27 | 23.60 | $25.20 | 1048 |
| 2022-05-26 | 23.53 | $24.72 | 163 |
| 2022-05-25 | 23.50 | $25.02 | 104 |
| 2022-05-20 | 23.51 | $24.59 | 501 |
| 2022-05-18 | 23.49 | $24.10 | 2062 |
| 2022-05-16 | 23.44 | $23.82 | 213 |
| 2022-05-10 | 23.38 | $23.45 | 1657 |
| 2022-05-09 | 23.33 | $23.22 | 219 |
| 2022-05-06 | 23.31 | $24.93 | 875 |
| 2022-04-28 | 23.18 | $22.70 | 1863 |
| 2022-04-25 | 23.21 | $22.31 | 9 |
| 2022-04-22 | 23.23 | $22.80 | 913 |
| 2022-04-21 | 23.22 | $23.41 | 218 |
| 2022-04-14 | 23.23 | $23.27 | 5786 |
| 2022-04-13 | 23.25 | $22.98 | 674 |
| 2022-04-12 | 23.34 | $22.40 | 38372 |
| 2022-04-11 | 23.41 | $23.88 | 1166 |
| 2022-04-08 | 23.42 | $23.32 | 10360 |
| 2022-04-07 | 23.43 | $22.85 | 200 |
| 2022-04-06 | 23.49 | $23.08 | 100 |
| 2022-04-05 | 23.54 | $23.73 | 400 |
| 2022-03-30 | 23.64 | $24.08 | 251 |
| 2022-03-29 | 23.63 | $25.29 | 100 |
| 2022-03-22 | 23.66 | $24.19 | 430 |
| 2022-03-16 | 23.76 | $23.18 | 14923 |
| 2022-03-09 | 23.87 | $22.55 | 81601 |
| 2022-03-08 | 24.00 | $22.46 | 550 |
| 2022-03-07 | 24.14 | $22.69 | 2456 |
| 2022-03-02 | 24.19 | $22.40 | 2138 |
| 2022-02-25 | 24.21 | $23.30 | 856 |
| 2022-02-24 | 24.24 | $22.80 | 25364 |
| 2022-02-22 | 24.28 | $22.62 | 802 |
| 2022-02-16 | 24.35 | $23.54 | 34 |
| 2022-02-15 | 24.36 | $23.71 | 1516 |
| 2022-02-09 | 24.32 | $24.74 | 910 |
| 2022-02-07 | 24.21 | $23.77 | 1000 |
| 2022-02-04 | 24.17 | $24.09 | 500 |
| 2022-02-03 | 24.14 | $23.54 | 17315 |
| 2022-02-02 | 24.17 | $24.10 | 61020 |
| 2022-02-01 | 24.14 | $23.99 | 85210 |
| 2022-01-31 | 24.09 | $25.76 | 13212 |
| 2022-01-27 | 23.94 | $23.94 | 200 |
| 2022-01-20 | 23.88 | $25.86 | 116102 |
| 2022-01-14 | 23.78 | $26.14 | 10383 |
| 2022-01-12 | 23.73 | $25.32 | 702 |
| 2022-01-06 | 23.76 | $25.20 | 200 |
| 2022-01-05 | 23.77 | $25.34 | 36813 |
| 2022-01-04 | 23.82 | $23.59 | 100 |
| 2021-12-31 | 23.93 | $22.78 | 530 |
| 2021-12-29 | 24.09 | $24.03 | 3895 |
| 2021-12-28 | 24.23 | $23.50 | 1000 |
| 2021-12-23 | 24.39 | $24.15 | 128 |
| 2021-12-22 | 24.57 | $23.72 | 455 |
| 2021-12-20 | 24.73 | $22.80 | 188 |
| 2021-12-15 | 24.91 | $22.51 | 121120 |
| 2021-12-14 | 25.10 | $23.10 | 100 |
| 2021-12-10 | 25.24 | $23.50 | 208 |
| 2021-12-06 | 25.33 | $24.00 | 450 |
| 2021-12-03 | 25.40 | $23.50 | 115 |
| 2021-12-01 | 25.46 | $22.98 | 1035 |
| 2021-11-30 | 25.56 | $22.74 | 130 |
| 2021-11-29 | 25.63 | $22.79 | 115 |
| 2021-11-26 | 25.67 | $23.98 | 1150 |
| 2021-11-24 | 25.65 | $24.98 | 210 |
| 2021-11-22 | 25.59 | $26.03 | 1045 |
| 2021-11-19 | 25.50 | $25.45 | 1388 |
| 2021-11-18 | 25.42 | $26.20 | 2100 |
| 2021-11-17 | 25.28 | $25.93 | 122 |
| 2021-11-16 | 25.15 | $25.92 | 338 |
| 2021-11-15 | 25.05 | $26.77 | 390 |
| 2021-11-12 | 24.90 | $26.81 | 488 |
| 2021-11-09 | 24.80 | $27.71 | 36615 |
| 2021-11-03 | 24.65 | $26.80 | 400 |
| 2021-10-29 | 24.57 | $26.44 | 186 |
| 2021-10-28 | 24.49 | $26.34 | 230 |
| 2021-10-27 | 24.43 | $26.00 | 35300 |
| 2021-10-25 | 24.40 | $25.19 | 120 |
| 2021-10-22 | 24.41 | $25.40 | 845 |
| 2021-10-20 | 24.41 | $24.79 | 8000 |
| 2021-10-18 | 24.42 | $24.85 | 100 |
| 2021-10-15 | 24.48 | $24.21 | 190 |
| 2021-10-14 | 24.61 | $23.65 | 152 |
| 2021-10-13 | 24.75 | $23.52 | 225 |
| 2021-10-11 | 24.86 | $23.83 | 552 |
| 2021-10-08 | 24.95 | $24.26 | 204 |
| 2021-10-06 | 25.03 | $23.80 | 468 |
| 2021-10-05 | 25.06 | $23.45 | 1100 |
| 2021-10-04 | 25.09 | $23.26 | 301 |
| 2021-10-01 | 25.19 | $23.84 | 200 |
| 2021-09-30 | 25.30 | $23.90 | 637 |
| 2021-09-29 | 25.41 | $24.72 | 7780 |
| 2021-09-27 | 25.44 | $24.84 | 132 |
| 2021-09-23 | 25.47 | $25.18 | 288 |
| 2021-09-22 | 25.48 | $24.72 | 111 |
| 2021-09-21 | 25.51 | $25.25 | 105 |
| 2021-09-16 | 25.53 | $25.24 | 110 |
| 2021-09-15 | 25.49 | $25.45 | 601 |
| 2021-09-13 | 25.45 | $25.51 | 1135 |
| 2021-09-10 | 25.41 | $25.00 | 1300 |
| 2021-09-09 | 25.31 | $25.90 | 101748 |
| 2021-09-08 | 25.23 | $26.88 | 323 |
| 2021-09-07 | 25.15 | $26.49 | 1210 |
| 2021-09-03 | 25.09 | $25.73 | 2169 |
| 2021-09-02 | 25.08 | $25.50 | 1885 |
| 2021-09-01 | 25.12 | $25.90 | 15496 |
| 2021-08-31 | 25.19 | $24.46 | 8252 |
| 2021-08-23 | 25.38 | $24.04 | 34407 |
| 2021-08-16 | 25.52 | $25.21 | 3040 |
| 2021-08-12 | 25.66 | $26.03 | 235 |
| 2021-08-11 | 25.79 | $26.06 | 1800 |
| 2021-08-09 | 25.92 | $25.50 | 150 |
| 2021-08-06 | 25.94 | $25.31 | 2100 |
| 2021-08-02 | 25.97 | $25.40 | 367 |
| 2021-07-30 | 26.01 | $25.30 | 178 |
| 2021-07-28 | 26.05 | $25.65 | 100 |
| 2021-07-21 | 26.08 | $24.46 | 749 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.30
2026-07-17
Close Price
$40.36
Vol: 1200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.01
Average
29.56
Maximum
46.98
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.30 | $40.36 | 1200 |
| 2026-07-16 | 40.29 | $40.74 | 20100 |
| 2026-07-15 | 40.24 | $41.02 | 1514 |
| 2026-07-14 | 40.16 | $41.99 | 2000 |
| 2026-07-13 | 39.97 | $38.63 | 2500 |
| 2026-07-10 | 40.11 | $38.13 | 1708 |
| 2026-07-09 | 40.32 | $38.38 | 52300 |
| 2026-07-08 | 40.52 | $39.64 | 31100 |
| 2026-07-07 | 40.61 | $42.70 | 1000 |
| 2026-07-06 | 40.39 | $41.68 | 2300 |
| 2026-07-02 | 40.26 | $38.25 | 4622 |
| 2026-07-01 | 40.47 | $38.50 | 7500 |
| 2026-06-30 | 40.68 | $39.25 | 8619 |
| 2026-06-29 | 40.83 | $38.65 | 1844 |
| 2026-06-26 | 41.06 | $38.16 | 54541 |
| 2026-06-25 | 41.36 | $39.64 | 3100 |
| 2026-06-24 | 41.54 | $40.82 | 2222 |
| 2026-06-23 | 41.62 | $41.61 | 177200 |
| 2026-06-22 | 41.62 | $41.92 | 3500 |
| 2026-06-18 | 41.59 | $40.33 | 700 |
| 2026-06-17 | 41.72 | $42.80 | 100 |
| 2026-06-16 | 41.61 | $42.80 | 900 |
| 2026-06-15 | 41.48 | $43.10 | 2600 |
| 2026-06-12 | 41.31 | $42.58 | 20400 |
| 2026-06-11 | 41.18 | $39.30 | 1240 |
| 2026-06-10 | 41.37 | $39.84 | 5535 |
| 2026-06-09 | 41.54 | $41.39 | 800 |
| 2026-06-08 | 41.55 | $40.37 | 11727 |
| 2026-06-05 | 41.68 | $39.92 | 630 |
| 2026-06-04 | 41.86 | $44.52 | 8205 |
| 2026-06-03 | 41.58 | $43.16 | 1700 |
| 2026-06-02 | 41.41 | $41.95 | 1307 |
| 2026-06-01 | 41.36 | $41.68 | 1517 |
| 2026-05-29 | 41.32 | $39.99 | 729 |
| 2026-05-28 | 41.46 | $38.40 | 12300 |
| 2026-05-27 | 41.79 | $42.23 | 1000 |
| 2026-05-26 | 41.74 | $40.91 | 1800 |
| 2026-05-22 | 41.83 | $37.98 | 2145 |
| 2026-05-21 | 42.23 | $39.90 | 130027 |
| 2026-05-20 | 42.48 | $41.26 | 3100 |
| 2026-05-19 | 42.61 | $42.22 | 639 |
| 2026-05-18 | 42.65 | $40.57 | 746 |
| 2026-05-15 | 42.87 | $43.39 | 8500 |
| 2026-05-14 | 42.81 | $43.02 | 3217 |
| 2026-05-13 | 42.79 | $43.29 | 9621 |
| 2026-05-12 | 42.74 | $42.30 | 2500 |
| 2026-05-11 | 42.78 | $42.57 | 5000 |
| 2026-05-08 | 42.80 | $42.65 | 4233 |
| 2026-05-07 | 42.82 | $43.16 | 3739 |
| 2026-05-06 | 42.78 | $41.62 | 2200 |
| 2026-05-05 | 42.91 | $40.95 | 1000 |
| 2026-05-04 | 43.11 | $42.98 | 3608 |
| 2026-05-01 | 43.13 | $42.83 | 1100 |
| 2026-04-30 | 43.16 | $42.72 | 5516 |
| 2026-04-29 | 43.21 | $41.44 | 2235 |
| 2026-04-28 | 43.39 | $43.76 | 1000 |
| 2026-04-27 | 43.35 | $45.13 | 18200 |
| 2026-04-24 | 43.16 | $42.24 | 2100 |
| 2026-04-23 | 43.26 | $45.43 | 1231 |
| 2026-04-22 | 43.03 | $44.25 | 1103 |
| 2026-04-21 | 42.91 | $42.53 | 1200 |
| 2026-04-20 | 42.95 | $43.00 | 1200 |
| 2026-04-17 | 42.94 | $44.25 | 938 |
| 2026-04-16 | 42.80 | $43.86 | 13300 |
| 2026-04-15 | 42.69 | $45.55 | 6200 |
| 2026-04-14 | 42.39 | $45.80 | 812 |
| 2026-04-13 | 42.03 | $41.76 | 5100 |
| 2026-04-10 | 42.06 | $45.12 | 800 |
| 2026-04-09 | 41.74 | $44.37 | 2300 |
| 2026-04-08 | 41.46 | $44.26 | 3232 |
| 2026-04-07 | 41.16 | $38.00 | 3209 |
| 2026-04-06 | 41.50 | $41.46 | 51116 |
| 2026-04-02 | 41.50 | $40.68 | 2800 |
| 2026-04-01 | 41.59 | $41.19 | 41018 |
| 2026-03-31 | 41.63 | $40.35 | 201300 |
| 2026-03-30 | 41.76 | $36.52 | 1600 |
| 2026-03-27 | 42.32 | $40.08 | 2722 |
| 2026-03-26 | 42.55 | $38.88 | 2600 |
| 2026-03-25 | 42.94 | $41.60 | 13200 |
| 2026-03-24 | 43.08 | $40.71 | 1900 |
| 2026-03-23 | 43.33 | $39.04 | 1209 |
| 2026-03-20 | 43.78 | $38.97 | 1244 |
| 2026-03-19 | 44.29 | $38.70 | 2700 |
| 2026-03-18 | 44.88 | $41.93 | 310 |
| 2026-03-17 | 45.19 | $41.93 | 4833 |
| 2026-03-16 | 45.53 | $42.38 | 1344 |
| 2026-03-13 | 45.86 | $45.53 | 2200 |
| 2026-03-12 | 45.89 | $44.19 | 6400 |
| 2026-03-11 | 46.07 | $44.50 | 1300 |
| 2026-03-10 | 46.24 | $46.36 | 16121 |
| 2026-03-09 | 46.23 | $43.43 | 1100 |
| 2026-03-06 | 46.52 | $44.53 | 3400 |
| 2026-03-05 | 46.73 | $45.56 | 2500 |
| 2026-03-04 | 46.85 | $47.00 | 1300 |
| 2026-03-03 | 46.84 | $45.53 | 1900 |
| 2026-03-02 | 46.98 | $47.91 | 1436 |
| 2026-02-27 | 46.88 | $48.95 | 3300 |
| 2026-02-26 | 46.66 | $48.20 | 4100 |
| 2026-02-25 | 46.50 | $49.40 | 6532 |
| 2026-02-24 | 46.19 | $48.83 | 4200 |
| 2026-02-23 | 45.91 | $49.44 | 12084 |
| 2026-02-20 | 45.54 | $48.89 | 1100 |
| 2026-02-19 | 45.19 | $49.63 | 1541 |
| 2026-02-18 | 44.72 | $50.39 | 24400 |
| 2026-02-17 | 44.13 | $50.64 | 8011 |
| 2026-02-13 | 43.44 | $51.18 | 7500 |
| 2026-02-12 | 42.63 | $50.81 | 11200 |
| 2026-02-11 | 41.76 | $49.10 | 5041 |
| 2026-02-10 | 40.99 | $48.45 | 3200 |
| 2026-02-09 | 40.21 | $48.71 | 7330 |
| 2026-02-06 | 39.31 | $47.12 | 8115 |
| 2026-02-05 | 38.49 | $45.51 | 102700 |
| 2026-02-04 | 37.75 | $47.10 | 7410 |
| 2026-02-03 | 36.77 | $44.12 | 22000 |
| 2026-02-02 | 35.99 | $40.45 | 22933 |
| 2026-01-30 | 35.52 | $38.75 | 14031 |
| 2026-01-29 | 35.19 | $38.20 | 6535 |
| 2026-01-28 | 34.87 | $37.12 | 3200 |
| 2026-01-27 | 34.63 | $37.10 | 3938 |
| 2026-01-26 | 34.37 | $36.20 | 15600 |
| 2026-01-23 | 34.18 | $36.10 | 66400 |
| 2026-01-22 | 33.98 | $36.41 | 8800 |
| 2026-01-21 | 33.72 | $35.20 | 5618 |
| 2026-01-20 | 33.56 | $35.40 | 33800 |
| 2026-01-16 | 33.37 | $35.60 | 23949 |
| 2026-01-15 | 33.14 | $34.30 | 2648 |
| 2026-01-14 | 33.01 | $34.21 | 5100 |
| 2026-01-13 | 32.89 | $33.81 | 19120 |
| 2026-01-12 | 32.79 | $34.69 | 24303 |
| 2026-01-09 | 32.59 | $34.00 | 14700 |
| 2026-01-08 | 32.44 | $33.40 | 8639 |
| 2026-01-07 | 32.34 | $32.79 | 5812 |
| 2026-01-06 | 32.29 | $32.71 | 12214 |
| 2026-01-05 | 32.25 | $32.91 | 32000 |
| 2026-01-02 | 32.18 | $32.15 | 28423 |
| 2025-12-31 | 32.18 | $31.66 | 9000 |
| 2025-12-30 | 32.24 | $32.00 | 9700 |
| 2025-12-29 | 32.26 | $32.47 | 16102 |
| 2025-12-26 | 32.24 | $32.41 | 18621 |
| 2025-12-24 | 32.22 | $31.65 | 5500 |
| 2025-12-23 | 32.28 | $31.65 | 20204 |
| 2025-12-22 | 32.35 | $31.81 | 16731 |
| 2025-12-19 | 32.41 | $31.30 | 83900 |
| 2025-12-18 | 32.52 | $31.80 | 10510 |
| 2025-12-17 | 32.60 | $31.15 | 13300 |
| 2025-12-16 | 32.75 | $31.85 | 9310 |
| 2025-12-15 | 32.85 | $32.50 | 18600 |
| 2025-12-12 | 32.88 | $32.50 | 11700 |
| 2025-12-11 | 32.93 | $32.40 | 18926 |
| 2025-12-10 | 32.98 | $32.20 | 15900 |
| 2025-12-09 | 33.06 | $32.45 | 15417 |
| 2025-12-08 | 33.13 | $32.30 | 30838 |
| 2025-12-05 | 33.21 | $32.92 | 18508 |
| 2025-12-04 | 33.25 | $33.65 | 10700 |
| 2025-12-03 | 33.20 | $32.40 | 21100 |
| 2025-12-02 | 33.29 | $31.79 | 14700 |
| 2025-12-01 | 33.44 | $32.80 | 6200 |
| 2025-11-28 | 33.51 | $32.41 | 5945 |
| 2025-11-26 | 33.63 | $33.58 | 9545 |
| 2025-11-25 | 33.63 | $32.99 | 7237 |
| 2025-11-24 | 33.70 | $32.51 | 5842 |
| 2025-11-21 | 33.83 | $32.90 | 6800 |
| 2025-11-20 | 33.92 | $33.29 | 7545 |
| 2025-11-19 | 33.99 | $31.18 | 6700 |
| 2025-11-18 | 34.29 | $32.30 | 7803 |
| 2025-11-17 | 34.50 | $33.40 | 9000 |
| 2025-11-14 | 34.61 | $34.31 | 32200 |
| 2025-11-13 | 34.64 | $33.57 | 2200 |
| 2025-11-12 | 34.76 | $33.91 | 3211 |
| 2025-11-11 | 34.84 | $33.91 | 2442 |
| 2025-11-10 | 34.94 | $34.31 | 4500 |
| 2025-11-07 | 35.01 | $35.48 | 2600 |
| 2025-11-06 | 34.96 | $33.41 | 6534 |
| 2025-11-05 | 35.12 | $33.40 | 24703 |
| 2025-11-04 | 35.30 | $33.04 | 7440 |
| 2025-11-03 | 35.54 | $33.31 | 2800 |
| 2025-10-31 | 35.78 | $34.01 | 2044 |
| 2025-10-30 | 35.96 | $35.20 | 2500 |
| 2025-10-29 | 36.04 | $36.50 | 57500 |
| 2025-10-28 | 36.00 | $38.04 | 1501 |
| 2025-10-27 | 35.78 | $37.94 | 3426 |
| 2025-10-24 | 35.55 | $36.54 | 2100 |
| 2025-10-23 | 35.45 | $35.88 | 1300 |
| 2025-10-22 | 35.41 | $36.71 | 700 |
| 2025-10-21 | 35.27 | $36.40 | 3100 |
| 2025-10-20 | 35.15 | $36.00 | 1046 |
| 2025-10-17 | 35.06 | $35.50 | 7900 |
| 2025-10-16 | 35.01 | $35.90 | 1316 |
| 2025-10-15 | 34.92 | $35.70 | 939 |
| 2025-10-14 | 34.84 | $34.10 | 5300 |
| 2025-10-13 | 34.92 | $33.08 | 900 |
| 2025-10-10 | 35.11 | $34.10 | 3000 |
| 2025-10-09 | 35.22 | $35.10 | 1519 |
| 2025-10-08 | 35.23 | $35.65 | 2700 |
| 2025-10-07 | 35.18 | $35.70 | 2625 |
| 2025-10-06 | 35.13 | $35.60 | 1700 |
| 2025-10-03 | 35.08 | $36.05 | 2300 |
| 2025-10-02 | 34.98 | $35.15 | 116432 |
| 2025-10-01 | 34.96 | $34.81 | 2400 |
| 2025-09-30 | 34.97 | $34.71 | 9813 |
| 2025-09-29 | 35.00 | $34.71 | 1700 |
| 2025-09-26 | 35.03 | $35.15 | 30800 |
| 2025-09-25 | 35.02 | $34.38 | 1900 |
| 2025-09-24 | 35.09 | $34.70 | 19002 |
| 2025-09-23 | 35.13 | $35.50 | 1935 |
| 2025-09-22 | 35.09 | $35.40 | 1428 |
| 2025-09-19 | 35.06 | $35.60 | 2514 |
| 2025-09-18 | 35.00 | $35.61 | 3019 |
| 2025-09-17 | 34.94 | $35.81 | 2311 |
| 2025-09-16 | 34.84 | $35.91 | 1949 |
| 2025-09-15 | 34.73 | $35.90 | 3300 |
| 2025-09-12 | 34.61 | $35.65 | 1542 |
| 2025-09-11 | 34.50 | $35.85 | 1200 |
| 2025-09-10 | 34.36 | $35.41 | 1746 |
| 2025-09-09 | 34.24 | $35.65 | — |
| 2025-09-08 | 34.10 | $35.65 | 20938 |
| 2025-09-05 | 33.93 | $34.80 | 3834 |
| 2025-09-04 | 33.84 | $34.15 | 3900 |
| 2025-09-03 | 33.81 | $32.99 | 500 |
| 2025-09-02 | 33.90 | $33.95 | 5731 |
| 2025-08-29 | 33.89 | $34.50 | 1135 |
| 2025-08-28 | 33.83 | $34.75 | 1400 |
| 2025-08-27 | 33.73 | $33.95 | 1900 |
| 2025-08-26 | 33.71 | $34.25 | 1200 |
| 2025-08-25 | 33.65 | $32.03 | 2000 |
| 2025-08-22 | 33.82 | $33.95 | 5700 |
| 2025-08-21 | 33.80 | $33.51 | 1700 |
| 2025-08-20 | 33.84 | $34.15 | 533 |
| 2025-08-19 | 33.80 | $34.02 | 2640 |
| 2025-08-18 | 33.78 | $34.00 | 1100 |
| 2025-08-15 | 33.76 | $35.78 | 1300 |
| 2025-08-14 | 33.54 | $33.89 | 1200 |
| 2025-08-13 | 33.51 | $34.40 | 2000 |
| 2025-08-12 | 33.41 | $34.45 | 1110 |
| 2025-08-11 | 33.30 | $33.51 | 1500 |
| 2025-08-08 | 33.28 | $33.41 | 4000 |
| 2025-08-07 | 33.27 | $32.71 | 13400 |
| 2025-08-06 | 33.33 | $32.90 | 10323 |
| 2025-08-05 | 33.37 | $32.10 | 24000 |
| 2025-08-04 | 33.51 | $32.50 | 79702 |
| 2025-08-01 | 33.61 | $32.30 | 5100 |
| 2025-07-31 | 33.75 | $32.50 | 4100 |
| 2025-07-30 | 33.88 | $32.32 | 8626 |
| 2025-07-29 | 34.05 | $34.75 | 861400 |
| 2025-07-28 | 33.97 | $36.25 | 1122 |
| 2025-07-25 | 33.73 | $35.43 | 624 |
| 2025-07-24 | 33.55 | $36.71 | — |
| 2025-07-23 | 33.22 | $36.71 | 1100 |
| 2025-07-22 | 32.85 | $33.40 | — |
| 2025-07-21 | 32.79 | $33.40 | 2600 |
| 2025-07-18 | 32.73 | $34.00 | — |
| 2025-07-17 | 32.60 | $34.00 | — |
| 2025-07-16 | 32.45 | $34.00 | — |
| 2025-07-15 | 32.29 | $34.00 | 2528 |
| 2025-07-14 | 32.11 | $32.62 | 700 |
| 2025-07-11 | 32.05 | $33.01 | — |
| 2025-07-10 | 31.95 | $33.01 | — |
| 2025-07-09 | 31.84 | $33.01 | 24627 |
| 2025-07-08 | 31.72 | $32.85 | 1413 |
| 2025-07-07 | 31.60 | $32.51 | 610 |
| 2025-07-03 | 31.50 | $32.87 | — |
| 2025-07-02 | 31.36 | $32.87 | — |
| 2025-07-01 | 31.20 | $32.87 | 1700 |
| 2025-06-30 | 31.02 | $32.21 | — |
| 2025-06-27 | 30.90 | $32.21 | — |
| 2025-06-26 | 30.76 | $32.21 | 1000 |
| 2025-06-25 | 30.60 | $31.00 | 10406 |
| 2025-06-24 | 30.56 | $30.61 | — |
| 2025-06-23 | 30.56 | $30.61 | 3513 |
| 2025-06-20 | 30.55 | $30.30 | 500 |
| 2025-06-18 | 30.58 | $30.27 | 1300 |
| 2025-06-17 | 30.61 | $30.90 | — |
| 2025-06-16 | 30.58 | $30.90 | — |
| 2025-06-13 | 30.55 | $30.90 | — |
| 2025-06-12 | 30.51 | $30.90 | 1500 |
| 2025-06-11 | 30.47 | $30.52 | 9700 |
| 2025-06-10 | 30.46 | $31.25 | 417 |
| 2025-06-09 | 30.38 | $31.40 | — |
| 2025-06-06 | 30.28 | $31.40 | 1000 |
| 2025-06-05 | 30.16 | $31.00 | — |
| 2025-06-04 | 30.07 | $31.00 | 218 |
| 2025-06-03 | 29.97 | $30.40 | 622 |
| 2025-06-02 | 29.92 | $30.81 | — |
| 2025-05-30 | 29.83 | $30.81 | 400 |
| 2025-05-29 | 29.73 | $30.50 | 406 |
| 2025-05-28 | 29.65 | $30.40 | 1500 |
| 2025-05-27 | 29.57 | $30.79 | 1302 |
| 2025-05-23 | 29.44 | $28.50 | 500 |
| 2025-05-22 | 29.54 | $28.23 | 3049 |
| 2025-05-21 | 29.68 | $30.55 | 3900 |
| 2025-05-20 | 29.58 | $30.18 | 1130 |
| 2025-05-19 | 29.52 | $30.25 | 3200 |
| 2025-05-16 | 29.44 | $30.00 | 500 |
| 2025-05-15 | 29.39 | $29.80 | 60800 |
| 2025-05-14 | 29.34 | $30.00 | 2516 |
| 2025-05-13 | 29.27 | $30.40 | 81226 |
| 2025-05-12 | 29.15 | $30.17 | 14905 |
| 2025-05-09 | 29.05 | $29.50 | 3300 |
| 2025-05-08 | 29.00 | $28.51 | 41600 |
| 2025-05-07 | 29.05 | $29.80 | 345 |
| 2025-05-06 | 28.97 | $29.88 | 2000 |
| 2025-05-05 | 28.88 | $29.75 | 1801 |
| 2025-05-02 | 28.78 | $29.55 | 200 |
| 2025-05-01 | 28.70 | $28.95 | 300 |
| 2025-04-30 | 28.68 | $30.09 | 300 |
| 2025-04-29 | 28.53 | $30.27 | 123 |
| 2025-04-28 | 28.34 | $28.11 | — |
| 2025-04-25 | 28.37 | $28.11 | 700 |
| 2025-04-24 | 28.40 | $28.65 | 800 |
| 2025-04-23 | 28.37 | $27.71 | — |
| 2025-04-22 | 28.44 | $27.71 | 3741 |
| 2025-04-21 | 28.52 | $27.15 | 2522 |
| 2025-04-17 | 28.66 | $28.98 | 1314 |
| 2025-04-16 | 28.63 | $28.05 | 46000 |
| 2025-04-15 | 28.69 | $29.05 | 3000 |
| 2025-04-14 | 28.65 | $28.61 | 9020 |
| 2025-04-11 | 28.65 | $27.80 | 2700 |
| 2025-04-10 | 28.74 | $26.25 | 3300 |
| 2025-04-09 | 29.00 | $27.50 | 6400 |
| 2025-04-08 | 29.16 | $25.75 | 2700 |
| 2025-04-07 | 29.52 | $26.05 | 20600 |
| 2025-04-04 | 29.89 | $28.55 | 114 |
| 2025-04-03 | 30.03 | $28.25 | 6014 |
| 2025-04-02 | 30.21 | $29.61 | 344 |
| 2025-04-01 | 30.28 | $28.92 | 300 |
| 2025-03-31 | 30.42 | $29.42 | 526 |
| 2025-03-28 | 30.52 | $29.27 | 3100 |
| 2025-03-27 | 30.66 | $30.61 | 922 |
| 2025-03-26 | 30.66 | $30.91 | 300 |
| 2025-03-25 | 30.64 | $30.92 | 418 |
| 2025-03-24 | 30.61 | $30.50 | 400 |
| 2025-03-21 | 30.62 | $31.00 | 230 |
| 2025-03-20 | 30.58 | $31.25 | — |
| 2025-03-19 | 30.50 | $31.25 | 1100 |
| 2025-03-18 | 30.43 | $30.50 | — |
| 2025-03-17 | 30.42 | $30.50 | 2700 |
| 2025-03-14 | 30.41 | $30.93 | — |
| 2025-03-13 | 30.36 | $30.93 | 600 |
| 2025-03-12 | 30.29 | $29.75 | — |
| 2025-03-11 | 30.35 | $29.75 | — |
| 2025-03-10 | 30.42 | $29.75 | 2200 |
| 2025-03-07 | 30.49 | $30.15 | 3100 |
| 2025-03-06 | 30.52 | $29.80 | — |
| 2025-03-05 | 30.60 | $29.80 | 800 |
| 2025-03-04 | 30.68 | $29.90 | 344 |
| 2025-03-03 | 30.76 | $31.38 | — |
| 2025-02-28 | 30.70 | $31.38 | 2330 |
| 2025-02-27 | 30.63 | $30.66 | — |
| 2025-02-26 | 30.62 | $30.66 | 7344 |
| 2025-02-25 | 30.62 | $32.24 | 418 |
| 2025-02-24 | 30.45 | $32.75 | 300 |
| 2025-02-21 | 30.21 | $30.90 | 1000 |
| 2025-02-20 | 30.13 | $30.87 | 2000 |
| 2025-02-19 | 30.05 | $31.80 | 436 |
| 2025-02-18 | 29.87 | $31.55 | 1000 |
| 2025-02-14 | 29.69 | $32.45 | 200 |
| 2025-02-13 | 29.40 | $30.72 | 545 |
| 2025-02-12 | 29.26 | $30.10 | 300 |
| 2025-02-11 | 29.18 | $30.00 | — |
| 2025-02-10 | 29.09 | $30.00 | 1400 |
| 2025-02-07 | 28.99 | $29.90 | 61809 |
| 2025-02-06 | 28.90 | $30.00 | 1801 |
| 2025-02-05 | 28.78 | $30.00 | 2000 |
| 2025-02-04 | 28.66 | $29.71 | 901 |
| 2025-02-03 | 28.54 | $28.91 | 2100 |
| 2025-01-31 | 28.51 | $30.49 | 56100 |
| 2025-01-30 | 28.30 | $29.55 | 54132 |
| 2025-01-29 | 28.16 | $30.15 | 1400 |
| 2025-01-28 | 27.96 | $30.43 | 500 |
| 2025-01-27 | 27.70 | $28.76 | 1700 |
| 2025-01-24 | 27.58 | $29.00 | 900 |
| 2025-01-23 | 27.43 | $28.80 | 2331 |
| 2025-01-22 | 27.29 | $28.70 | 1637 |
| 2025-01-21 | 27.14 | $28.74 | 2400 |
| 2025-01-17 | 26.97 | $27.50 | 1125 |
| 2025-01-16 | 26.92 | $27.05 | 1115 |
| 2025-01-15 | 26.90 | $27.15 | 1100 |
| 2025-01-14 | 26.88 | $24.98 | 1500 |
| 2025-01-13 | 27.08 | $26.50 | 5200 |
| 2025-01-10 | 27.14 | $26.67 | 7400 |
| 2025-01-08 | 27.19 | $27.01 | 5536 |
| 2025-01-07 | 27.21 | $27.21 | 1538 |
| 2025-01-06 | 27.21 | $27.55 | 2600 |
| 2025-01-03 | 27.17 | $27.50 | 238 |
| 2025-01-02 | 27.14 | $27.50 | 930 |
| 2024-12-31 | 27.10 | $27.15 | 2603 |
| 2024-12-30 | 27.09 | $27.50 | 12700 |
| 2024-12-27 | 27.05 | $27.55 | 2821 |
| 2024-12-26 | 27.00 | $27.62 | 1700 |
| 2024-12-24 | 26.93 | $25.20 | 629 |
| 2024-12-23 | 27.12 | $26.64 | 6500 |
| 2024-12-20 | 27.17 | $26.60 | 2300 |
| 2024-12-19 | 27.23 | $26.23 | 81646 |
| 2024-12-18 | 27.33 | $26.85 | 120600 |
| 2024-12-17 | 27.38 | $27.11 | 1500 |
| 2024-12-16 | 27.41 | $27.25 | 1200 |
| 2024-12-12 | 27.43 | $29.18 | 75260 |
| 2024-12-11 | 27.24 | $28.05 | 4999 |
| 2024-12-10 | 27.16 | $27.53 | 5514 |
| 2024-12-09 | 27.12 | $27.75 | 1430 |
| 2024-12-06 | 27.05 | $27.32 | 2556 |
| 2024-12-05 | 27.02 | $27.21 | 1769 |
| 2024-12-03 | 27.00 | $27.42 | 1244 |
| 2024-12-02 | 26.96 | $27.41 | 3628 |
| 2024-11-29 | 26.91 | $27.20 | 430 |
| 2024-11-27 | 26.88 | $26.84 | 2124 |
| 2024-11-26 | 26.88 | $27.04 | 6745 |
| 2024-11-25 | 26.87 | $27.15 | 7206 |
| 2024-11-22 | 26.84 | $28.33 | 1076 |
| 2024-11-21 | 26.68 | $26.43 | 1344 |
| 2024-11-20 | 26.71 | $26.05 | 5008 |
| 2024-11-18 | 26.78 | $26.24 | 2211 |
| 2024-11-15 | 26.83 | $26.05 | 580 |
| 2024-11-14 | 26.91 | $27.64 | 879 |
| 2024-11-13 | 26.84 | $26.23 | 3130 |
| 2024-11-12 | 26.90 | $26.90 | 933 |
| 2024-11-11 | 26.90 | $27.70 | 417 |
| 2024-11-08 | 26.82 | $27.70 | 6008 |
| 2024-11-07 | 26.73 | $27.15 | 962 |
| 2024-11-06 | 26.68 | $26.30 | 794 |
| 2024-11-01 | 26.72 | $26.14 | 3348 |
| 2024-10-31 | 26.78 | $26.75 | 228 |
| 2024-10-30 | 26.79 | $26.80 | 1500 |
| 2024-10-29 | 26.79 | $26.58 | 1043 |
| 2024-10-28 | 26.81 | $27.29 | 836 |
| 2024-10-24 | 26.76 | $25.69 | 8689 |
| 2024-10-23 | 26.87 | $25.40 | 3648 |
| 2024-10-22 | 27.02 | $25.90 | 338 |
| 2024-10-21 | 27.14 | $26.82 | 872 |
| 2024-10-18 | 27.17 | $26.80 | 316 |
| 2024-10-17 | 27.21 | $26.75 | 469 |
| 2024-10-16 | 27.26 | $27.39 | 92973 |
| 2024-10-15 | 27.25 | $26.75 | 614 |
| 2024-10-14 | 27.30 | $25.75 | 629 |
| 2024-10-11 | 27.47 | $27.82 | 1506 |
| 2024-10-10 | 27.43 | $28.44 | 415 |
| 2024-10-08 | 27.32 | $27.80 | 1519 |
| 2024-10-07 | 27.27 | $29.00 | 8935 |
| 2024-10-03 | 27.09 | $27.37 | 277 |
| 2024-10-02 | 27.06 | $28.20 | 605 |
| 2024-09-30 | 26.94 | $26.77 | 237 |
| 2024-09-27 | 26.96 | $27.11 | 547 |
| 2024-09-25 | 26.94 | $27.23 | 2915 |
| 2024-09-23 | 26.91 | $27.20 | 7467 |
| 2024-09-17 | 26.88 | $25.80 | 108 |
| 2024-09-13 | 26.99 | $26.10 | 170472 |
| 2024-09-12 | 27.09 | $26.31 | 1849 |
| 2024-09-11 | 27.17 | $25.90 | 1390 |
| 2024-09-10 | 27.30 | $25.80 | 1932 |
| 2024-09-09 | 27.46 | $25.90 | 3580 |
| 2024-09-05 | 27.63 | $26.40 | 2044 |
| 2024-09-03 | 27.76 | $26.90 | 506 |
| 2024-08-29 | 27.85 | $27.70 | 724 |
| 2024-08-28 | 27.86 | $27.70 | 416 |
| 2024-08-27 | 27.88 | $27.75 | 399 |
| 2024-08-23 | 27.89 | $27.95 | 1623 |
| 2024-08-20 | 27.89 | $28.15 | 5900 |
| 2024-08-16 | 27.86 | $29.00 | 457 |
| 2024-08-15 | 27.74 | $28.10 | 315 |
| 2024-08-13 | 27.70 | $26.00 | 693 |
| 2024-08-12 | 27.88 | $26.50 | 850 |
| 2024-08-09 | 28.02 | $26.30 | 748 |
| 2024-08-08 | 28.21 | $26.84 | 2738 |
| 2024-08-07 | 28.35 | $26.05 | 2046 |
| 2024-08-06 | 28.59 | $24.40 | 18474 |
| 2024-08-05 | 29.03 | $25.85 | 2661 |
| 2024-08-02 | 29.37 | $27.67 | 346 |
| 2024-08-01 | 29.55 | $27.00 | 256 |
| 2024-07-31 | 29.82 | $28.40 | 57454 |
| 2024-07-30 | 29.96 | $28.00 | 331 |
| 2024-07-29 | 30.17 | $30.84 | 20101 |
| 2024-07-26 | 30.10 | $29.85 | 318 |
| 2024-07-25 | 30.13 | $29.60 | 337 |
| 2024-07-23 | 30.18 | $31.71 | 2163 |
| 2024-07-22 | 30.02 | $31.45 | 6097 |
| 2024-07-19 | 29.87 | $31.20 | 342 |
| 2024-07-18 | 29.73 | $31.55 | 2078 |
| 2024-07-15 | 29.54 | $29.99 | 29051 |
| 2024-07-11 | 29.49 | $30.10 | 36380 |
| 2024-07-10 | 29.43 | $30.01 | 1341 |
| 2024-07-09 | 29.37 | $30.40 | 730 |
| 2024-07-05 | 29.26 | $31.25 | 443 |
| 2024-06-25 | 29.05 | $29.20 | 244 |
| 2024-06-24 | 29.03 | $28.75 | 600 |
| 2024-06-20 | 29.06 | $28.70 | 6074 |
| 2024-06-18 | 29.10 | $28.40 | 624 |
| 2024-06-17 | 29.18 | $27.92 | 346 |
| 2024-06-12 | 29.31 | $28.90 | 11 |
| 2024-06-11 | 29.35 | $29.30 | 501 |
| 2024-06-10 | 29.36 | $29.55 | 756 |
| 2024-06-07 | 29.34 | $29.00 | 2016 |
| 2024-06-06 | 29.37 | $29.05 | 1020 |
| 2024-06-04 | 29.41 | $29.35 | 47172 |
| 2024-06-03 | 29.41 | $29.80 | 424 |
| 2024-05-29 | 29.37 | $28.70 | 430 |
| 2024-05-28 | 29.44 | $29.50 | 2413 |
| 2024-05-22 | 29.44 | $29.25 | 330 |
| 2024-05-20 | 29.45 | $30.38 | 44272 |
| 2024-05-17 | 29.36 | $29.58 | 5674 |
| 2024-05-16 | 29.33 | $29.60 | 756 |
| 2024-05-14 | 29.31 | $29.90 | 1004 |
| 2024-05-09 | 29.24 | $29.90 | 430 |
| 2024-05-08 | 29.17 | $29.51 | 2863 |
| 2024-05-07 | 29.14 | $30.10 | 390 |
| 2024-05-06 | 29.04 | $30.00 | 236 |
| 2024-05-03 | 28.94 | $29.80 | 455 |
| 2024-04-30 | 28.85 | $29.80 | 133274 |
| 2024-04-29 | 28.75 | $28.10 | 1440 |
| 2024-04-26 | 28.81 | $27.96 | 862 |
| 2024-04-25 | 28.90 | $27.60 | 3256 |
| 2024-04-22 | 29.04 | $28.85 | 339 |
| 2024-04-19 | 29.06 | $27.72 | 226 |
| 2024-04-16 | 29.20 | $28.90 | 1412 |
| 2024-04-10 | 29.23 | $29.25 | 403 |
| 2024-04-09 | 29.23 | $30.30 | 4201 |
| 2024-04-08 | 29.12 | $30.15 | 1428 |
| 2024-04-02 | 29.01 | $28.85 | 1192 |
| 2024-04-01 | 29.03 | $29.45 | 30291 |
| 2024-03-28 | 28.98 | $29.45 | 3541 |
| 2024-03-26 | 28.93 | $29.65 | 521 |
| 2024-03-25 | 28.86 | $29.30 | 3543 |
| 2024-03-20 | 28.81 | $30.10 | 1381 |
| 2024-03-15 | 28.67 | $28.95 | 682 |
| 2024-03-14 | 28.65 | $28.35 | 411 |
| 2024-03-12 | 28.68 | $28.90 | 2099 |
| 2024-03-11 | 28.65 | $28.15 | 584 |
| 2024-03-07 | 28.71 | $30.00 | 546 |
| 2024-03-05 | 28.57 | $30.05 | 518 |
| 2024-03-04 | 28.41 | $29.40 | 1855 |
| 2024-02-29 | 28.31 | $28.90 | 428 |
| 2024-02-28 | 28.25 | $29.35 | 771 |
| 2024-02-27 | 28.13 | $28.31 | 206 |
| 2024-02-23 | 28.11 | $28.57 | 490 |
| 2024-02-22 | 28.07 | $28.70 | 361 |
| 2024-02-20 | 28.00 | $29.37 | 355 |
| 2024-02-16 | 27.85 | $28.90 | 31114 |
| 2024-02-15 | 27.74 | $28.99 | 1963 |
| 2024-02-14 | 27.61 | $28.75 | 1172 |
| 2024-02-09 | 27.49 | $29.00 | 723 |
| 2024-02-08 | 27.33 | $29.00 | 3949 |
| 2024-02-07 | 27.16 | $28.47 | 1293 |
| 2024-02-05 | 27.02 | $29.05 | 1050 |
| 2024-02-02 | 26.81 | $28.87 | 700 |
| 2024-01-31 | 26.59 | $28.30 | 644 |
| 2024-01-29 | 26.41 | $26.80 | 2446 |
| 2024-01-26 | 26.37 | $26.60 | 1602 |
| 2024-01-23 | 26.35 | $26.80 | 819 |
| 2024-01-22 | 26.30 | $27.15 | 27762 |
| 2024-01-19 | 26.21 | $26.85 | 5514 |
| 2024-01-18 | 26.14 | $26.70 | 2011 |
| 2024-01-17 | 26.08 | $26.40 | 397 |
| 2024-01-16 | 26.05 | $26.45 | 16595 |
| 2024-01-12 | 26.01 | $26.65 | 21866 |
| 2024-01-11 | 25.94 | $26.80 | 7538 |
| 2024-01-08 | 25.85 | $26.65 | 47938 |
| 2024-01-05 | 25.76 | $26.40 | 1130 |
| 2024-01-04 | 25.70 | $26.42 | 20687 |
| 2024-01-03 | 25.62 | $25.65 | 950 |
| 2024-01-02 | 25.62 | $25.90 | 7353 |
| 2023-12-29 | 25.59 | $26.10 | 3326 |
| 2023-12-28 | 25.53 | $26.10 | 5514 |
| 2023-12-27 | 25.47 | $26.43 | 18905 |
| 2023-12-26 | 25.37 | $26.50 | 7804 |
| 2023-12-21 | 25.25 | $26.00 | 428 |
| 2023-12-20 | 25.17 | $25.75 | 2430 |
| 2023-12-19 | 25.11 | $25.30 | 3708 |
| 2023-12-18 | 25.09 | $25.15 | 505 |
| 2023-12-15 | 25.09 | $25.30 | 34989 |
| 2023-12-14 | 25.06 | $24.75 | 73142 |
| 2023-12-13 | 25.10 | $25.30 | 6487 |
| 2023-12-12 | 25.08 | $24.70 | 2784 |
| 2023-12-11 | 25.12 | $24.90 | 33302 |
| 2023-12-08 | 25.14 | $24.60 | 7890 |
| 2023-12-07 | 25.19 | $25.30 | 5072 |
| 2023-12-06 | 25.18 | $25.10 | 5089 |
| 2023-12-05 | 25.19 | $25.30 | 427 |
| 2023-12-04 | 25.18 | $25.50 | 26719 |
| 2023-12-01 | 25.15 | $25.60 | 2202 |
| 2023-11-30 | 25.10 | $25.55 | 4446 |
| 2023-11-28 | 25.05 | $25.50 | 11162 |
| 2023-11-27 | 25.01 | $25.65 | 8243 |
| 2023-11-24 | 24.94 | $25.90 | 1444 |
| 2023-11-22 | 24.84 | $26.00 | 2369 |
| 2023-11-21 | 24.71 | $25.43 | 209 |
| 2023-11-17 | 24.64 | $25.94 | 214 |
| 2023-11-16 | 24.50 | $24.66 | 15590 |
| 2023-11-14 | 24.48 | $24.70 | 8770 |
| 2023-11-13 | 24.46 | $24.44 | 9279 |
| 2023-11-10 | 24.46 | $24.05 | 1274 |
| 2023-11-08 | 24.51 | $22.95 | 26069 |
| 2023-11-07 | 24.67 | $23.80 | 859 |
| 2023-11-06 | 24.76 | $24.10 | 2456 |
| 2023-11-03 | 24.83 | $24.17 | 14865 |
| 2023-11-02 | 24.90 | $23.36 | 19191 |
| 2023-11-01 | 25.07 | $23.15 | 3758 |
| 2023-10-31 | 25.27 | $22.75 | 1203 |
| 2023-10-30 | 25.53 | $22.90 | 4214 |
| 2023-10-27 | 25.81 | $24.30 | 623 |
| 2023-10-26 | 25.97 | $24.30 | 914 |
| 2023-10-25 | 26.14 | $24.65 | 4859 |
| 2023-10-24 | 26.30 | $24.60 | 725 |
| 2023-10-20 | 26.48 | $24.61 | 150 |
| 2023-10-19 | 26.68 | $24.81 | 6489 |
| 2023-10-17 | 26.87 | $25.59 | 28742 |
| 2023-10-16 | 27.01 | $25.91 | 25251 |
| 2023-10-13 | 27.12 | $26.08 | 1727 |
| 2023-10-12 | 27.23 | $25.75 | 258492 |
| 2023-10-11 | 27.39 | $25.50 | 28538 |
| 2023-10-10 | 27.59 | $26.10 | 1192 |
| 2023-10-09 | 27.74 | $25.60 | 808 |
| 2023-10-06 | 27.97 | $25.50 | 1519 |
| 2023-10-05 | 28.23 | $25.20 | 565 |
| 2023-10-03 | 28.55 | $25.90 | 19254 |
| 2023-09-28 | 28.83 | $28.00 | 2214 |
| 2023-09-27 | 28.91 | $28.45 | 408 |
| 2023-09-26 | 28.96 | $28.64 | 384 |
| 2023-09-25 | 29.00 | $29.20 | 1005 |
| 2023-09-21 | 28.98 | $29.60 | 15808 |
| 2023-09-20 | 28.91 | $30.26 | 16224 |
| 2023-09-15 | 28.77 | $29.87 | 16089 |
| 2023-09-14 | 28.65 | $30.00 | 601 |
| 2023-09-13 | 28.51 | $29.60 | 120998 |
| 2023-09-12 | 28.40 | $29.77 | 240 |
| 2023-09-11 | 28.25 | $29.24 | 8940 |
| 2023-09-08 | 28.15 | $29.75 | 1875 |
| 2023-09-07 | 27.98 | $29.23 | 30936 |
| 2023-09-06 | 27.85 | $29.08 | 3748 |
| 2023-09-05 | 27.72 | $29.25 | 22276 |
| 2023-09-01 | 27.56 | $28.59 | 1517 |
| 2023-08-30 | 27.45 | $28.00 | 2900 |
| 2023-08-29 | 27.39 | $28.10 | 830 |
| 2023-08-28 | 27.32 | $27.75 | 682 |
| 2023-08-24 | 27.27 | $26.90 | 1380 |
| 2023-08-23 | 27.31 | $26.85 | 367 |
| 2023-08-22 | 27.36 | $27.10 | 744 |
| 2023-08-18 | 27.38 | $26.80 | 322 |
| 2023-08-17 | 27.45 | $26.85 | 2613 |
| 2023-08-16 | 27.51 | $27.15 | 460 |
| 2023-08-15 | 27.55 | $27.51 | 12074 |
| 2023-08-14 | 27.55 | $27.90 | 1506 |
| 2023-08-11 | 27.51 | $27.81 | 158 |
| 2023-08-09 | 27.48 | $28.10 | 901 |
| 2023-08-04 | 27.42 | $28.10 | 9537 |
| 2023-08-03 | 27.34 | $27.80 | 762 |
| 2023-08-02 | 27.30 | $28.35 | 5108 |
| 2023-08-01 | 27.19 | $28.60 | 364 |
| 2023-07-27 | 27.04 | $28.51 | 6629 |
| 2023-07-26 | 26.88 | $28.40 | 1408 |
| 2023-07-25 | 26.72 | $27.80 | 33625 |
| 2023-07-24 | 26.61 | $27.80 | 1538 |
| 2023-07-17 | 26.48 | $27.30 | 1915 |
| 2023-07-14 | 26.40 | $27.24 | 223 |
| 2023-07-13 | 26.31 | $27.45 | 1098 |
| 2023-07-07 | 26.19 | $26.35 | 219 |
| 2023-07-06 | 26.17 | $26.15 | 18543 |
| 2023-07-03 | 26.17 | $27.23 | 402 |
| 2023-06-30 | 26.06 | $26.64 | 442 |
| 2023-06-29 | 26.00 | $26.80 | 2477 |
| 2023-06-28 | 25.92 | $26.54 | 121 |
| 2023-06-26 | 25.85 | $26.35 | 588 |
| 2023-06-22 | 25.80 | $26.83 | 10423 |
| 2023-06-21 | 25.69 | $26.50 | 84872 |
| 2023-06-20 | 25.60 | $26.40 | 11448 |
| 2023-06-16 | 25.52 | $27.16 | 7123 |
| 2023-06-15 | 25.35 | $27.89 | 101812 |
| 2023-06-14 | 25.08 | $27.63 | 1174 |
| 2023-06-13 | 24.81 | $26.42 | 25854 |
| 2023-06-12 | 24.64 | $25.87 | 2254 |
| 2023-06-09 | 24.51 | $25.37 | 324 |
| 2023-06-07 | 24.42 | $25.00 | 2567 |
| 2023-06-01 | 24.36 | $23.90 | 668 |
| 2023-05-31 | 24.41 | $23.49 | 6015 |
| 2023-05-26 | 24.51 | $24.40 | 2496 |
| 2023-05-25 | 24.52 | $24.22 | 9066 |
| 2023-05-17 | 24.55 | $24.51 | 60013 |
| 2023-05-16 | 24.56 | $24.23 | 1540 |
| 2023-05-10 | 24.59 | $24.60 | 1379 |
| 2023-05-09 | 24.59 | $24.85 | 8863 |
| 2023-05-08 | 24.56 | $25.00 | 2739 |
| 2023-05-01 | 24.52 | $25.20 | 63560 |
| 2023-04-28 | 24.45 | $25.02 | 21250 |
| 2023-04-26 | 24.38 | $23.91 | 1250 |
| 2023-04-24 | 24.43 | $24.40 | 2495 |
| 2023-04-12 | 24.44 | $24.10 | 1118 |
| 2023-04-05 | 24.47 | $24.25 | 17026 |
| 2023-04-04 | 24.50 | $24.86 | 200 |
| 2023-04-03 | 24.46 | $24.94 | 1476 |
| 2023-03-31 | 24.41 | $24.90 | 3801 |
| 2023-03-30 | 24.36 | $24.44 | 605 |
| 2023-03-28 | 24.35 | $24.95 | 206 |
| 2023-03-27 | 24.28 | $24.60 | 213 |
| 2023-03-24 | 24.25 | $24.24 | 3842 |
| 2023-03-22 | 24.25 | $24.71 | 2074 |
| 2023-03-20 | 24.20 | $24.00 | 952 |
| 2023-03-13 | 24.23 | $24.16 | 6616 |
| 2023-03-10 | 24.23 | $24.72 | 606 |
| 2023-03-08 | 24.18 | $25.54 | 13708 |
| 2023-03-07 | 24.04 | $25.25 | 100 |
| 2023-03-03 | 23.91 | $25.40 | 4772 |
| 2023-03-01 | 23.75 | $24.48 | 1230 |
| 2023-02-24 | 23.68 | $24.18 | 100 |
| 2023-02-22 | 23.62 | $24.45 | 100 |
| 2023-02-21 | 23.54 | $24.48 | 1113 |
| 2023-02-17 | 23.44 | $24.44 | 143 |
| 2023-02-15 | 23.33 | $24.26 | 379 |
| 2023-02-13 | 23.24 | $24.40 | 837 |
| 2023-02-10 | 23.11 | $24.34 | 5439 |
| 2023-02-03 | 22.98 | $23.33 | 5416 |
| 2023-02-02 | 22.95 | $23.80 | 270 |
| 2023-01-31 | 22.86 | $24.53 | 160 |
| 2023-01-30 | 22.68 | $24.14 | 128 |
| 2023-01-27 | 22.53 | $24.42 | 578 |
| 2023-01-26 | 22.33 | $24.06 | 2364 |
| 2023-01-24 | 22.15 | $23.56 | 2500 |
| 2023-01-20 | 22.00 | $23.18 | 164 |
| 2023-01-17 | 21.87 | $23.20 | 1254 |
| 2023-01-13 | 21.73 | $22.90 | 36240 |
| 2023-01-10 | 21.61 | $21.54 | 29062 |
| 2023-01-09 | 21.62 | $21.80 | 754 |
| 2023-01-05 | 21.60 | $20.89 | 99050 |
| 2022-12-30 | 21.67 | $21.56 | 593 |
| 2022-12-27 | 21.68 | $21.73 | 10637 |
| 2022-12-21 | 21.68 | $22.50 | 686 |
| 2022-12-14 | 21.59 | $22.85 | 1278 |
| 2022-12-08 | 21.46 | $22.70 | 9790 |
| 2022-12-06 | 21.33 | $22.30 | 23719 |
| 2022-12-05 | 21.23 | $22.60 | 264 |
| 2022-12-02 | 21.08 | $23.00 | 390 |
| 2022-11-30 | 20.88 | $23.00 | 12000 |
| 2022-11-28 | 20.66 | $22.80 | 12228 |
| 2022-11-23 | 20.43 | $22.60 | 288 |
| 2022-11-18 | 20.21 | $21.70 | 352 |
| 2022-11-16 | 20.05 | $22.00 | 1245 |
| 2022-11-14 | 19.84 | $22.04 | 329 |
| 2022-11-09 | 19.61 | $20.95 | 4935 |
| 2022-11-07 | 19.47 | $20.71 | 19229 |
| 2022-11-02 | 19.34 | $20.50 | 666 |
| 2022-11-01 | 19.22 | $20.49 | 146 |
| 2022-10-31 | 19.08 | $19.40 | 148 |
| 2022-10-28 | 19.05 | $19.15 | 876 |
| 2022-10-27 | 19.04 | $19.36 | 320 |
| 2022-10-25 | 19.01 | $18.72 | 679 |
| 2022-10-24 | 19.04 | $17.83 | 1847 |
| 2022-10-20 | 19.17 | $17.85 | 400 |
| 2022-10-18 | 19.30 | $17.90 | 1588 |
| 2022-10-14 | 19.45 | $18.51 | 200 |
| 2022-10-13 | 19.55 | $18.30 | 406 |
| 2022-10-12 | 19.68 | $17.95 | 7708 |
| 2022-10-04 | 19.86 | $19.30 | 628 |
| 2022-10-03 | 19.92 | $18.80 | 17064 |
| 2022-09-30 | 20.04 | $18.20 | 11743 |
| 2022-09-29 | 20.24 | $18.43 | 3738 |
| 2022-09-28 | 20.43 | $18.45 | 392 |
| 2022-09-22 | 20.63 | $19.40 | 497 |
| 2022-09-21 | 20.76 | $19.15 | 761 |
| 2022-09-19 | 20.93 | $19.75 | 490 |
| 2022-09-13 | 21.06 | $19.85 | 852 |
| 2022-09-09 | 21.19 | $20.45 | 50400 |
| 2022-09-07 | 21.26 | $19.94 | 143 |
| 2022-09-06 | 21.40 | $20.20 | 953 |
| 2022-09-02 | 21.53 | $20.50 | 270 |
| 2022-08-30 | 21.64 | $21.13 | 100 |
| 2022-08-22 | 21.69 | $20.91 | 1049 |
| 2022-08-18 | 21.77 | $21.26 | 206 |
| 2022-08-17 | 21.83 | $21.55 | 7980 |
| 2022-08-15 | 21.86 | $22.00 | 342 |
| 2022-08-10 | 21.84 | $21.61 | 245 |
| 2022-08-09 | 21.87 | $21.18 | 842 |
| 2022-08-08 | 21.94 | $21.50 | 214 |
| 2022-08-04 | 21.99 | $20.90 | 18199 |
| 2022-08-03 | 22.10 | $21.34 | 177 |
| 2022-07-29 | 22.18 | $22.70 | 704 |
| 2022-07-27 | 22.12 | $22.30 | 1353 |
| 2022-07-22 | 22.11 | $21.49 | 75055 |
| 2022-07-21 | 22.17 | $21.63 | 248 |
| 2022-07-20 | 22.23 | $21.70 | 263 |
| 2022-07-19 | 22.28 | $21.17 | 102682 |
| 2022-07-18 | 22.40 | $21.10 | 732 |
| 2022-07-15 | 22.54 | $20.95 | 739 |
| 2022-07-14 | 22.70 | $20.33 | 976 |
| 2022-07-13 | 22.95 | $20.78 | 333 |
| 2022-07-12 | 23.18 | $21.08 | 81057 |
| 2022-07-06 | 23.40 | $21.16 | 823 |
| 2022-07-05 | 23.64 | $21.98 | 394 |
| 2022-06-30 | 23.82 | $22.08 | 84984 |
| 2022-06-27 | 24.00 | $22.06 | 335 |
| 2022-06-22 | 24.20 | $22.70 | 16846 |
| 2022-06-16 | 24.36 | $24.16 | 322 |
| 2022-06-13 | 24.38 | $25.20 | 1531 |
| 2022-06-09 | 24.29 | $26.15 | 39903 |
| 2022-06-01 | 24.10 | $25.60 | 212 |
| 2022-05-27 | 23.94 | $25.20 | 1048 |
| 2022-05-26 | 23.81 | $24.72 | 163 |
| 2022-05-25 | 23.71 | $25.02 | 104 |
| 2022-05-20 | 23.58 | $24.59 | 501 |
| 2022-05-18 | 23.47 | $24.10 | 2062 |
| 2022-05-16 | 23.40 | $23.82 | 213 |
| 2022-05-10 | 23.36 | $23.45 | 1657 |
| 2022-05-09 | 23.35 | $23.22 | 219 |
| 2022-05-06 | 23.36 | $24.93 | 875 |
| 2022-04-28 | 23.20 | $22.70 | 1863 |
| 2022-04-25 | 23.25 | $22.31 | 9 |
| 2022-04-22 | 23.35 | $22.80 | 913 |
| 2022-04-21 | 23.41 | $23.41 | 218 |
| 2022-04-14 | 23.41 | $23.27 | 5786 |
| 2022-04-13 | 23.42 | $22.98 | 674 |
| 2022-04-12 | 23.47 | $22.40 | 38372 |
| 2022-04-11 | 23.58 | $23.88 | 1166 |
| 2022-04-08 | 23.55 | $23.32 | 10360 |
| 2022-04-07 | 23.57 | $22.85 | 200 |
| 2022-04-06 | 23.65 | $23.08 | 100 |
| 2022-04-05 | 23.71 | $23.73 | 400 |
| 2022-03-30 | 23.70 | $24.08 | 251 |
| 2022-03-29 | 23.66 | $25.29 | 100 |
| 2022-03-22 | 23.49 | $24.19 | 430 |
| 2022-03-16 | 23.42 | $23.18 | 14923 |
| 2022-03-09 | 23.44 | $22.55 | 81601 |
| 2022-03-08 | 23.54 | $22.46 | 550 |
| 2022-03-07 | 23.65 | $22.69 | 2456 |
| 2022-03-02 | 23.75 | $22.40 | 2138 |
| 2022-02-25 | 23.89 | $23.30 | 856 |
| 2022-02-24 | 23.96 | $22.80 | 25364 |
| 2022-02-22 | 24.08 | $22.62 | 802 |
| 2022-02-16 | 24.23 | $23.54 | 34 |
| 2022-02-15 | 24.30 | $23.71 | 1516 |
| 2022-02-09 | 24.37 | $24.74 | 910 |
| 2022-02-07 | 24.33 | $23.77 | 1000 |
| 2022-02-04 | 24.39 | $24.09 | 500 |
| 2022-02-03 | 24.42 | $23.54 | 17315 |
| 2022-02-02 | 24.51 | $24.10 | 61020 |
| 2022-02-01 | 24.55 | $23.99 | 85210 |
| 2022-01-31 | 24.61 | $25.76 | 13212 |
| 2022-01-27 | 24.49 | $23.94 | 200 |
| 2022-01-20 | 24.55 | $25.86 | 116102 |
| 2022-01-14 | 24.41 | $26.14 | 10383 |
| 2022-01-12 | 24.23 | $25.32 | 702 |
| 2022-01-06 | 24.12 | $25.20 | 200 |
| 2022-01-05 | 24.00 | $25.34 | 36813 |
| 2022-01-04 | 23.86 | $23.59 | 100 |
| 2021-12-31 | 23.89 | $22.78 | 530 |
| 2021-12-29 | 24.01 | $24.03 | 3895 |
| 2021-12-28 | 24.00 | $23.50 | 1000 |
| 2021-12-23 | 24.06 | $24.15 | 128 |
| 2021-12-22 | 24.05 | $23.72 | 455 |
| 2021-12-20 | 24.08 | $22.80 | 188 |
| 2021-12-15 | 24.22 | $22.51 | 121120 |
| 2021-12-14 | 24.40 | $23.10 | 100 |
| 2021-12-10 | 24.53 | $23.50 | 208 |
| 2021-12-06 | 24.64 | $24.00 | 450 |
| 2021-12-03 | 24.71 | $23.50 | 115 |
| 2021-12-01 | 24.84 | $22.98 | 1035 |
| 2021-11-30 | 25.03 | $22.74 | 130 |
| 2021-11-29 | 25.27 | $22.79 | 115 |
| 2021-11-26 | 25.53 | $23.98 | 1150 |
| 2021-11-24 | 25.70 | $24.98 | 210 |
| 2021-11-22 | 25.77 | $26.03 | 1045 |
| 2021-11-19 | 25.74 | $25.45 | 1388 |
| 2021-11-18 | 25.78 | $26.20 | 2100 |
| 2021-11-17 | 25.73 | $25.93 | 122 |
| 2021-11-16 | 25.71 | $25.92 | 338 |
| 2021-11-15 | 25.69 | $26.77 | 390 |
| 2021-11-12 | 25.57 | $26.81 | 488 |
| 2021-11-09 | 25.44 | $27.71 | 36615 |
| 2021-11-03 | 25.20 | $26.80 | 400 |
| 2021-10-29 | 25.04 | $26.44 | 186 |
| 2021-10-28 | 24.89 | $26.34 | 230 |
| 2021-10-27 | 24.74 | $26.00 | 35300 |
| 2021-10-25 | 24.60 | $25.19 | 120 |
| 2021-10-22 | 24.54 | $25.40 | 845 |
| 2021-10-20 | 24.45 | $24.79 | 8000 |
| 2021-10-18 | 24.42 | $24.85 | 100 |
| 2021-10-15 | 24.37 | $24.21 | 190 |
| 2021-10-14 | 24.39 | $23.65 | 152 |
| 2021-10-13 | 24.46 | $23.52 | 225 |
| 2021-10-11 | 24.56 | $23.83 | 552 |
| 2021-10-08 | 24.64 | $24.26 | 204 |
| 2021-10-06 | 24.68 | $23.80 | 468 |
| 2021-10-05 | 24.77 | $23.45 | 1100 |
| 2021-10-04 | 24.91 | $23.26 | 301 |
| 2021-10-01 | 25.09 | $23.84 | 200 |
| 2021-09-30 | 25.22 | $23.90 | 637 |
| 2021-09-29 | 25.36 | $24.72 | 7780 |
| 2021-09-27 | 25.42 | $24.84 | 132 |
| 2021-09-23 | 25.48 | $25.18 | 288 |
| 2021-09-22 | 25.52 | $24.72 | 111 |
| 2021-09-21 | 25.60 | $25.25 | 105 |
| 2021-09-16 | 25.64 | $25.24 | 110 |
| 2021-09-15 | 25.68 | $25.45 | 601 |
| 2021-09-13 | 25.70 | $25.51 | 1135 |
| 2021-09-10 | 25.72 | $25.00 | 1300 |
| 2021-09-09 | 25.80 | $25.90 | 101748 |
| 2021-09-08 | 25.79 | $26.88 | 323 |
| 2021-09-07 | 25.67 | $26.49 | 1210 |
| 2021-09-03 | 25.59 | $25.73 | 2169 |
| 2021-09-02 | 25.57 | $25.50 | 1885 |
| 2021-09-01 | 25.58 | $25.90 | 15496 |
| 2021-08-31 | 25.54 | $24.46 | 8252 |
| 2021-08-23 | 25.66 | $24.04 | 34407 |
| 2021-08-16 | 25.83 | $25.21 | 3040 |
| 2021-08-12 | 25.89 | $26.03 | 235 |
| 2021-08-11 | 25.88 | $26.06 | 1800 |
| 2021-08-09 | 25.86 | $25.50 | 150 |
| 2021-08-06 | 25.90 | $25.31 | 2100 |
| 2021-08-02 | 25.96 | $25.40 | 367 |
| 2021-07-30 | 26.02 | $25.30 | 178 |
| 2021-07-28 | 26.09 | $25.65 | 100 |
| 2021-07-21 | 26.14 | $24.46 | 749 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.00
2026-07-17
Close Price
$40.36
Vol: 1200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.56
Average
29.60
Maximum
49.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.00 | $40.36 | 1200 |
| 2026-07-16 | 39.98 | $40.74 | 20100 |
| 2026-07-15 | 39.93 | $41.02 | 1514 |
| 2026-07-14 | 39.87 | $41.99 | 2000 |
| 2026-07-13 | 39.71 | $38.63 | 2500 |
| 2026-07-10 | 39.88 | $38.13 | 1708 |
| 2026-07-09 | 40.11 | $38.38 | 52300 |
| 2026-07-08 | 40.33 | $39.64 | 31100 |
| 2026-07-07 | 40.43 | $42.70 | 1000 |
| 2026-07-06 | 40.22 | $41.68 | 2300 |
| 2026-07-02 | 40.13 | $38.25 | 4622 |
| 2026-07-01 | 40.38 | $38.50 | 7500 |
| 2026-06-30 | 40.63 | $39.25 | 8619 |
| 2026-06-29 | 40.82 | $38.65 | 1844 |
| 2026-06-26 | 41.07 | $38.16 | 54541 |
| 2026-06-25 | 41.37 | $39.64 | 3100 |
| 2026-06-24 | 41.54 | $40.82 | 2222 |
| 2026-06-23 | 41.60 | $41.61 | 177200 |
| 2026-06-22 | 41.57 | $41.92 | 3500 |
| 2026-06-18 | 41.49 | $40.33 | 700 |
| 2026-06-17 | 41.58 | $42.80 | 100 |
| 2026-06-16 | 41.42 | $42.80 | 900 |
| 2026-06-15 | 41.26 | $43.10 | 2600 |
| 2026-06-12 | 41.06 | $42.58 | 20400 |
| 2026-06-11 | 40.92 | $39.30 | 1240 |
| 2026-06-10 | 41.11 | $39.84 | 5535 |
| 2026-06-09 | 41.26 | $41.39 | 800 |
| 2026-06-08 | 41.27 | $40.37 | 11727 |
| 2026-06-05 | 41.39 | $39.92 | 630 |
| 2026-06-04 | 41.56 | $44.52 | 8205 |
| 2026-06-03 | 41.29 | $43.16 | 1700 |
| 2026-06-02 | 41.13 | $41.95 | 1307 |
| 2026-06-01 | 41.09 | $41.68 | 1517 |
| 2026-05-29 | 41.09 | $39.99 | 729 |
| 2026-05-28 | 41.25 | $38.40 | 12300 |
| 2026-05-27 | 41.59 | $42.23 | 1000 |
| 2026-05-26 | 41.56 | $40.91 | 1800 |
| 2026-05-22 | 41.68 | $37.98 | 2145 |
| 2026-05-21 | 42.10 | $39.90 | 130027 |
| 2026-05-20 | 42.37 | $41.26 | 3100 |
| 2026-05-19 | 42.52 | $42.22 | 639 |
| 2026-05-18 | 42.58 | $40.57 | 746 |
| 2026-05-15 | 42.80 | $43.39 | 8500 |
| 2026-05-14 | 42.77 | $43.02 | 3217 |
| 2026-05-13 | 42.77 | $43.29 | 9621 |
| 2026-05-12 | 42.76 | $42.30 | 2500 |
| 2026-05-11 | 42.86 | $42.57 | 5000 |
| 2026-05-08 | 42.93 | $42.65 | 4233 |
| 2026-05-07 | 43.00 | $43.16 | 3739 |
| 2026-05-06 | 43.03 | $41.62 | 2200 |
| 2026-05-05 | 43.22 | $40.95 | 1000 |
| 2026-05-04 | 43.46 | $42.98 | 3608 |
| 2026-05-01 | 43.50 | $42.83 | 1100 |
| 2026-04-30 | 43.54 | $42.72 | 5516 |
| 2026-04-29 | 43.59 | $41.44 | 2235 |
| 2026-04-28 | 43.75 | $43.76 | 1000 |
| 2026-04-27 | 43.66 | $45.13 | 18200 |
| 2026-04-24 | 43.41 | $42.24 | 2100 |
| 2026-04-23 | 43.42 | $45.43 | 1231 |
| 2026-04-22 | 43.11 | $44.25 | 1103 |
| 2026-04-21 | 42.90 | $42.53 | 1200 |
| 2026-04-20 | 42.83 | $43.00 | 1200 |
| 2026-04-17 | 42.70 | $44.25 | 938 |
| 2026-04-16 | 42.42 | $43.86 | 13300 |
| 2026-04-15 | 42.17 | $45.55 | 6200 |
| 2026-04-14 | 41.75 | $45.80 | 812 |
| 2026-04-13 | 41.28 | $41.76 | 5100 |
| 2026-04-10 | 41.22 | $45.12 | 800 |
| 2026-04-09 | 40.83 | $44.37 | 2300 |
| 2026-04-08 | 40.51 | $44.26 | 3232 |
| 2026-04-07 | 40.21 | $38.00 | 3209 |
| 2026-04-06 | 40.54 | $41.46 | 51116 |
| 2026-04-02 | 40.55 | $40.68 | 2800 |
| 2026-04-01 | 40.66 | $41.19 | 41018 |
| 2026-03-31 | 40.75 | $40.35 | 201300 |
| 2026-03-30 | 40.94 | $36.52 | 1600 |
| 2026-03-27 | 41.55 | $40.08 | 2722 |
| 2026-03-26 | 41.86 | $38.88 | 2600 |
| 2026-03-25 | 42.34 | $41.60 | 13200 |
| 2026-03-24 | 42.59 | $40.71 | 1900 |
| 2026-03-23 | 42.96 | $39.04 | 1209 |
| 2026-03-20 | 43.55 | $38.97 | 1244 |
| 2026-03-19 | 44.18 | $38.70 | 2700 |
| 2026-03-18 | 44.90 | $41.93 | 310 |
| 2026-03-17 | 45.35 | $41.93 | 4833 |
| 2026-03-16 | 45.84 | $42.38 | 1344 |
| 2026-03-13 | 46.32 | $45.53 | 2200 |
| 2026-03-12 | 46.54 | $44.19 | 6400 |
| 2026-03-11 | 46.90 | $44.50 | 1300 |
| 2026-03-10 | 47.25 | $46.36 | 16121 |
| 2026-03-09 | 47.44 | $43.43 | 1100 |
| 2026-03-06 | 47.93 | $44.53 | 3400 |
| 2026-03-05 | 48.31 | $45.56 | 2500 |
| 2026-03-04 | 48.60 | $47.00 | 1300 |
| 2026-03-03 | 48.75 | $45.53 | 1900 |
| 2026-03-02 | 49.00 | $47.91 | 1436 |
| 2026-02-27 | 48.99 | $48.95 | 3300 |
| 2026-02-26 | 48.83 | $48.20 | 4100 |
| 2026-02-25 | 48.69 | $49.40 | 6532 |
| 2026-02-24 | 48.37 | $48.83 | 4200 |
| 2026-02-23 | 48.05 | $49.44 | 12084 |
| 2026-02-20 | 47.60 | $48.89 | 1100 |
| 2026-02-19 | 47.15 | $49.63 | 1541 |
| 2026-02-18 | 46.56 | $50.39 | 24400 |
| 2026-02-17 | 45.83 | $50.64 | 8011 |
| 2026-02-13 | 45.00 | $51.18 | 7500 |
| 2026-02-12 | 44.04 | $50.81 | 11200 |
| 2026-02-11 | 43.03 | $49.10 | 5041 |
| 2026-02-10 | 42.12 | $48.45 | 3200 |
| 2026-02-09 | 41.20 | $48.71 | 7330 |
| 2026-02-06 | 40.19 | $47.12 | 8115 |
| 2026-02-05 | 39.26 | $45.51 | 102700 |
| 2026-02-04 | 38.42 | $47.10 | 7410 |
| 2026-02-03 | 37.37 | $44.12 | 22000 |
| 2026-02-02 | 36.55 | $40.45 | 22933 |
| 2026-01-30 | 36.03 | $38.75 | 14031 |
| 2026-01-29 | 35.65 | $38.20 | 6535 |
| 2026-01-28 | 35.28 | $37.12 | 3200 |
| 2026-01-27 | 35.00 | $37.10 | 3938 |
| 2026-01-26 | 34.70 | $36.20 | 15600 |
| 2026-01-23 | 34.46 | $36.10 | 66400 |
| 2026-01-22 | 34.21 | $36.41 | 8800 |
| 2026-01-21 | 33.91 | $35.20 | 5618 |
| 2026-01-20 | 33.70 | $35.40 | 33800 |
| 2026-01-16 | 33.46 | $35.60 | 23949 |
| 2026-01-15 | 33.18 | $34.30 | 2648 |
| 2026-01-14 | 33.01 | $34.21 | 5100 |
| 2026-01-13 | 32.84 | $33.81 | 19120 |
| 2026-01-12 | 32.70 | $34.69 | 24303 |
| 2026-01-09 | 32.47 | $34.00 | 14700 |
| 2026-01-08 | 32.30 | $33.40 | 8639 |
| 2026-01-07 | 32.17 | $32.79 | 5812 |
| 2026-01-06 | 32.11 | $32.71 | 12214 |
| 2026-01-05 | 32.05 | $32.91 | 32000 |
| 2026-01-02 | 31.98 | $32.15 | 28423 |
| 2025-12-31 | 31.98 | $31.66 | 9000 |
| 2025-12-30 | 32.02 | $32.00 | 9700 |
| 2025-12-29 | 32.04 | $32.47 | 16102 |
| 2025-12-26 | 32.02 | $32.41 | 18621 |
| 2025-12-24 | 32.00 | $31.65 | 5500 |
| 2025-12-23 | 32.07 | $31.65 | 20204 |
| 2025-12-22 | 32.14 | $31.81 | 16731 |
| 2025-12-19 | 32.19 | $31.30 | 83900 |
| 2025-12-18 | 32.31 | $31.80 | 10510 |
| 2025-12-17 | 32.38 | $31.15 | 13300 |
| 2025-12-16 | 32.51 | $31.85 | 9310 |
| 2025-12-15 | 32.58 | $32.50 | 18600 |
| 2025-12-12 | 32.60 | $32.50 | 11700 |
| 2025-12-11 | 32.63 | $32.40 | 18926 |
| 2025-12-10 | 32.67 | $32.20 | 15900 |
| 2025-12-09 | 32.74 | $32.45 | 15417 |
| 2025-12-08 | 32.79 | $32.30 | 30838 |
| 2025-12-05 | 32.88 | $32.92 | 18508 |
| 2025-12-04 | 32.90 | $33.65 | 10700 |
| 2025-12-03 | 32.86 | $32.40 | 21100 |
| 2025-12-02 | 32.94 | $31.79 | 14700 |
| 2025-12-01 | 33.08 | $32.80 | 6200 |
| 2025-11-28 | 33.14 | $32.41 | 5945 |
| 2025-11-26 | 33.24 | $33.58 | 9545 |
| 2025-11-25 | 33.25 | $32.99 | 7237 |
| 2025-11-24 | 33.33 | $32.51 | 5842 |
| 2025-11-21 | 33.49 | $32.90 | 6800 |
| 2025-11-20 | 33.63 | $33.29 | 7545 |
| 2025-11-19 | 33.74 | $31.18 | 6700 |
| 2025-11-18 | 34.08 | $32.30 | 7803 |
| 2025-11-17 | 34.34 | $33.40 | 9000 |
| 2025-11-14 | 34.50 | $34.31 | 32200 |
| 2025-11-13 | 34.58 | $33.57 | 2200 |
| 2025-11-12 | 34.74 | $33.91 | 3211 |
| 2025-11-11 | 34.88 | $33.91 | 2442 |
| 2025-11-10 | 35.02 | $34.31 | 4500 |
| 2025-11-07 | 35.11 | $35.48 | 2600 |
| 2025-11-06 | 35.09 | $33.41 | 6534 |
| 2025-11-05 | 35.27 | $33.40 | 24703 |
| 2025-11-04 | 35.47 | $33.04 | 7440 |
| 2025-11-03 | 35.71 | $33.31 | 2800 |
| 2025-10-31 | 35.93 | $34.01 | 2044 |
| 2025-10-30 | 36.10 | $35.20 | 2500 |
| 2025-10-29 | 36.16 | $36.50 | 57500 |
| 2025-10-28 | 36.08 | $38.04 | 1501 |
| 2025-10-27 | 35.84 | $37.94 | 3426 |
| 2025-10-24 | 35.60 | $36.54 | 2100 |
| 2025-10-23 | 35.48 | $35.88 | 1300 |
| 2025-10-22 | 35.42 | $36.71 | 700 |
| 2025-10-21 | 35.27 | $36.40 | 3100 |
| 2025-10-20 | 35.14 | $36.00 | 1046 |
| 2025-10-17 | 35.05 | $35.50 | 7900 |
| 2025-10-16 | 35.01 | $35.90 | 1316 |
| 2025-10-15 | 34.93 | $35.70 | 939 |
| 2025-10-14 | 34.86 | $34.10 | 5300 |
| 2025-10-13 | 34.96 | $33.08 | 900 |
| 2025-10-10 | 35.17 | $34.10 | 3000 |
| 2025-10-09 | 35.29 | $35.10 | 1519 |
| 2025-10-08 | 35.32 | $35.65 | 2700 |
| 2025-10-07 | 35.29 | $35.70 | 2625 |
| 2025-10-06 | 35.26 | $35.60 | 1700 |
| 2025-10-03 | 35.24 | $36.05 | 2300 |
| 2025-10-02 | 35.17 | $35.15 | 116432 |
| 2025-10-01 | 35.18 | $34.81 | 2400 |
| 2025-09-30 | 35.22 | $34.71 | 9813 |
| 2025-09-29 | 35.26 | $34.71 | 1700 |
| 2025-09-26 | 35.30 | $35.15 | 30800 |
| 2025-09-25 | 35.29 | $34.38 | 1900 |
| 2025-09-24 | 35.36 | $34.70 | 19002 |
| 2025-09-23 | 35.40 | $35.50 | 1935 |
| 2025-09-22 | 35.34 | $35.40 | 1428 |
| 2025-09-19 | 35.28 | $35.60 | 2514 |
| 2025-09-18 | 35.20 | $35.61 | 3019 |
| 2025-09-17 | 35.11 | $35.81 | 2311 |
| 2025-09-16 | 34.99 | $35.91 | 1949 |
| 2025-09-15 | 34.85 | $35.90 | 3300 |
| 2025-09-12 | 34.71 | $35.65 | 1542 |
| 2025-09-11 | 34.59 | $35.85 | 1200 |
| 2025-09-10 | 34.44 | $35.41 | 1746 |
| 2025-09-09 | 34.33 | $35.65 | — |
| 2025-09-08 | 34.18 | $35.65 | 20938 |
| 2025-09-05 | 34.03 | $34.80 | 3834 |
| 2025-09-04 | 33.94 | $34.15 | 3900 |
| 2025-09-03 | 33.91 | $32.99 | 500 |
| 2025-09-02 | 33.99 | $33.95 | 5731 |
| 2025-08-29 | 33.97 | $34.50 | 1135 |
| 2025-08-28 | 33.89 | $34.75 | 1400 |
| 2025-08-27 | 33.77 | $33.95 | 1900 |
| 2025-08-26 | 33.72 | $34.25 | 1200 |
| 2025-08-25 | 33.65 | $32.03 | 2000 |
| 2025-08-22 | 33.80 | $33.95 | 5700 |
| 2025-08-21 | 33.78 | $33.51 | 1700 |
| 2025-08-20 | 33.82 | $34.15 | 533 |
| 2025-08-19 | 33.81 | $34.02 | 2640 |
| 2025-08-18 | 33.81 | $34.00 | 1100 |
| 2025-08-15 | 33.81 | $35.78 | 1300 |
| 2025-08-14 | 33.62 | $33.89 | 1200 |
| 2025-08-13 | 33.62 | $34.40 | 2000 |
| 2025-08-12 | 33.57 | $34.45 | 1110 |
| 2025-08-11 | 33.52 | $33.51 | 1500 |
| 2025-08-08 | 33.54 | $33.41 | 4000 |
| 2025-08-07 | 33.58 | $32.71 | 13400 |
| 2025-08-06 | 33.68 | $32.90 | 10323 |
| 2025-08-05 | 33.77 | $32.10 | 24000 |
| 2025-08-04 | 33.93 | $32.50 | 79702 |
| 2025-08-01 | 34.06 | $32.30 | 5100 |
| 2025-07-31 | 34.21 | $32.50 | 4100 |
| 2025-07-30 | 34.34 | $32.32 | 8626 |
| 2025-07-29 | 34.49 | $34.75 | 861400 |
| 2025-07-28 | 34.40 | $36.25 | 1122 |
| 2025-07-25 | 34.15 | $35.43 | 624 |
| 2025-07-24 | 33.96 | $36.71 | — |
| 2025-07-23 | 33.62 | $36.71 | 1100 |
| 2025-07-22 | 33.25 | $33.40 | — |
| 2025-07-21 | 33.18 | $33.40 | 2600 |
| 2025-07-18 | 33.10 | $34.00 | — |
| 2025-07-17 | 32.94 | $34.00 | — |
| 2025-07-16 | 32.77 | $34.00 | — |
| 2025-07-15 | 32.58 | $34.00 | 2528 |
| 2025-07-14 | 32.38 | $32.62 | 700 |
| 2025-07-11 | 32.30 | $33.01 | — |
| 2025-07-10 | 32.18 | $33.01 | — |
| 2025-07-09 | 32.04 | $33.01 | 24627 |
| 2025-07-08 | 31.90 | $32.85 | 1413 |
| 2025-07-07 | 31.76 | $32.51 | 610 |
| 2025-07-03 | 31.65 | $32.87 | — |
| 2025-07-02 | 31.50 | $32.87 | — |
| 2025-07-01 | 31.34 | $32.87 | 1700 |
| 2025-06-30 | 31.16 | $32.21 | — |
| 2025-06-27 | 31.05 | $32.21 | — |
| 2025-06-26 | 30.92 | $32.21 | 1000 |
| 2025-06-25 | 30.78 | $31.00 | 10406 |
| 2025-06-24 | 30.76 | $30.61 | — |
| 2025-06-23 | 30.77 | $30.61 | 3513 |
| 2025-06-20 | 30.77 | $30.30 | 500 |
| 2025-06-18 | 30.79 | $30.27 | 1300 |
| 2025-06-17 | 30.82 | $30.90 | — |
| 2025-06-16 | 30.78 | $30.90 | — |
| 2025-06-13 | 30.75 | $30.90 | — |
| 2025-06-12 | 30.70 | $30.90 | 1500 |
| 2025-06-11 | 30.65 | $30.52 | 9700 |
| 2025-06-10 | 30.64 | $31.25 | 417 |
| 2025-06-09 | 30.55 | $31.40 | — |
| 2025-06-06 | 30.44 | $31.40 | 1000 |
| 2025-06-05 | 30.32 | $31.00 | — |
| 2025-06-04 | 30.22 | $31.00 | 218 |
| 2025-06-03 | 30.13 | $30.40 | 622 |
| 2025-06-02 | 30.08 | $30.81 | — |
| 2025-05-30 | 29.99 | $30.81 | 400 |
| 2025-05-29 | 29.90 | $30.50 | 406 |
| 2025-05-28 | 29.83 | $30.40 | 1500 |
| 2025-05-27 | 29.76 | $30.79 | 1302 |
| 2025-05-23 | 29.65 | $28.50 | 500 |
| 2025-05-22 | 29.76 | $28.23 | 3049 |
| 2025-05-21 | 29.89 | $30.55 | 3900 |
| 2025-05-20 | 29.79 | $30.18 | 1130 |
| 2025-05-19 | 29.71 | $30.25 | 3200 |
| 2025-05-16 | 29.61 | $30.00 | 500 |
| 2025-05-15 | 29.53 | $29.80 | 60800 |
| 2025-05-14 | 29.46 | $30.00 | 2516 |
| 2025-05-13 | 29.37 | $30.40 | 81226 |
| 2025-05-12 | 29.23 | $30.17 | 14905 |
| 2025-05-09 | 29.10 | $29.50 | 3300 |
| 2025-05-08 | 29.02 | $28.51 | 41600 |
| 2025-05-07 | 29.03 | $29.80 | 345 |
| 2025-05-06 | 28.89 | $29.88 | 2000 |
| 2025-05-05 | 28.73 | $29.75 | 1801 |
| 2025-05-02 | 28.58 | $29.55 | 200 |
| 2025-05-01 | 28.44 | $28.95 | 300 |
| 2025-04-30 | 28.36 | $30.09 | 300 |
| 2025-04-29 | 28.17 | $30.27 | 123 |
| 2025-04-28 | 27.95 | $28.11 | — |
| 2025-04-25 | 27.95 | $28.11 | 700 |
| 2025-04-24 | 27.96 | $28.65 | 800 |
| 2025-04-23 | 27.92 | $27.71 | — |
| 2025-04-22 | 28.00 | $27.71 | 3741 |
| 2025-04-21 | 28.08 | $27.15 | 2522 |
| 2025-04-17 | 28.24 | $28.98 | 1314 |
| 2025-04-16 | 28.23 | $28.05 | 46000 |
| 2025-04-15 | 28.33 | $29.05 | 3000 |
| 2025-04-14 | 28.34 | $28.61 | 9020 |
| 2025-04-11 | 28.40 | $27.80 | 2700 |
| 2025-04-10 | 28.55 | $26.25 | 3300 |
| 2025-04-09 | 28.87 | $27.50 | 6400 |
| 2025-04-08 | 29.09 | $25.75 | 2700 |
| 2025-04-07 | 29.49 | $26.05 | 20600 |
| 2025-04-04 | 29.87 | $28.55 | 114 |
| 2025-04-03 | 30.03 | $28.25 | 6014 |
| 2025-04-02 | 30.23 | $29.61 | 344 |
| 2025-04-01 | 30.29 | $28.92 | 300 |
| 2025-03-31 | 30.43 | $29.42 | 526 |
| 2025-03-28 | 30.52 | $29.27 | 3100 |
| 2025-03-27 | 30.65 | $30.61 | 922 |
| 2025-03-26 | 30.64 | $30.91 | 300 |
| 2025-03-25 | 30.61 | $30.92 | 418 |
| 2025-03-24 | 30.58 | $30.50 | 400 |
| 2025-03-21 | 30.60 | $31.00 | 230 |
| 2025-03-20 | 30.57 | $31.25 | — |
| 2025-03-19 | 30.52 | $31.25 | 1100 |
| 2025-03-18 | 30.46 | $30.50 | — |
| 2025-03-17 | 30.49 | $30.50 | 2700 |
| 2025-03-14 | 30.53 | $30.93 | — |
| 2025-03-13 | 30.52 | $30.93 | 600 |
| 2025-03-12 | 30.51 | $29.75 | — |
| 2025-03-11 | 30.61 | $29.75 | — |
| 2025-03-10 | 30.72 | $29.75 | 2200 |
| 2025-03-07 | 30.82 | $30.15 | 3100 |
| 2025-03-06 | 30.89 | $29.80 | — |
| 2025-03-05 | 30.99 | $29.80 | 800 |
| 2025-03-04 | 31.09 | $29.90 | 344 |
| 2025-03-03 | 31.17 | $31.38 | — |
| 2025-02-28 | 31.11 | $31.38 | 2330 |
| 2025-02-27 | 31.04 | $30.66 | — |
| 2025-02-26 | 31.04 | $30.66 | 7344 |
| 2025-02-25 | 31.04 | $32.24 | 418 |
| 2025-02-24 | 30.87 | $32.75 | 300 |
| 2025-02-21 | 30.63 | $30.90 | 1000 |
| 2025-02-20 | 30.56 | $30.87 | 2000 |
| 2025-02-19 | 30.48 | $31.80 | 436 |
| 2025-02-18 | 30.30 | $31.55 | 1000 |
| 2025-02-14 | 30.13 | $32.45 | 200 |
| 2025-02-13 | 29.84 | $30.72 | 545 |
| 2025-02-12 | 29.70 | $30.10 | 300 |
| 2025-02-11 | 29.59 | $30.00 | — |
| 2025-02-10 | 29.48 | $30.00 | 1400 |
| 2025-02-07 | 29.35 | $29.90 | 61809 |
| 2025-02-06 | 29.22 | $30.00 | 1801 |
| 2025-02-05 | 29.06 | $30.00 | 2000 |
| 2025-02-04 | 28.89 | $29.71 | 901 |
| 2025-02-03 | 28.74 | $28.91 | 2100 |
| 2025-01-31 | 28.66 | $30.49 | 56100 |
| 2025-01-30 | 28.42 | $29.55 | 54132 |
| 2025-01-29 | 28.25 | $30.15 | 1400 |
| 2025-01-28 | 28.01 | $30.43 | 500 |
| 2025-01-27 | 27.74 | $28.76 | 1700 |
| 2025-01-24 | 27.60 | $29.00 | 900 |
| 2025-01-23 | 27.43 | $28.80 | 2331 |
| 2025-01-22 | 27.27 | $28.70 | 1637 |
| 2025-01-21 | 27.11 | $28.74 | 2400 |
| 2025-01-17 | 26.93 | $27.50 | 1125 |
| 2025-01-16 | 26.87 | $27.05 | 1115 |
| 2025-01-15 | 26.86 | $27.15 | 1100 |
| 2025-01-14 | 26.84 | $24.98 | 1500 |
| 2025-01-13 | 27.05 | $26.50 | 5200 |
| 2025-01-10 | 27.12 | $26.67 | 7400 |
| 2025-01-08 | 27.17 | $27.01 | 5536 |
| 2025-01-07 | 27.19 | $27.21 | 1538 |
| 2025-01-06 | 27.20 | $27.55 | 2600 |
| 2025-01-03 | 27.17 | $27.50 | 238 |
| 2025-01-02 | 27.15 | $27.50 | 930 |
| 2024-12-31 | 27.12 | $27.15 | 2603 |
| 2024-12-30 | 27.13 | $27.50 | 12700 |
| 2024-12-27 | 27.10 | $27.55 | 2821 |
| 2024-12-26 | 27.07 | $27.62 | 1700 |
| 2024-12-24 | 27.03 | $25.20 | 629 |
| 2024-12-23 | 27.23 | $26.64 | 6500 |
| 2024-12-20 | 27.28 | $26.60 | 2300 |
| 2024-12-19 | 27.34 | $26.23 | 81646 |
| 2024-12-18 | 27.44 | $26.85 | 120600 |
| 2024-12-17 | 27.48 | $27.11 | 1500 |
| 2024-12-16 | 27.49 | $27.25 | 1200 |
| 2024-12-12 | 27.48 | $29.18 | 75260 |
| 2024-12-11 | 27.29 | $28.05 | 4999 |
| 2024-12-10 | 27.20 | $27.53 | 5514 |
| 2024-12-09 | 27.15 | $27.75 | 1430 |
| 2024-12-06 | 27.09 | $27.32 | 2556 |
| 2024-12-05 | 27.05 | $27.21 | 1769 |
| 2024-12-03 | 27.02 | $27.42 | 1244 |
| 2024-12-02 | 26.97 | $27.41 | 3628 |
| 2024-11-29 | 26.92 | $27.20 | 430 |
| 2024-11-27 | 26.89 | $26.84 | 2124 |
| 2024-11-26 | 26.89 | $27.04 | 6745 |
| 2024-11-25 | 26.86 | $27.15 | 7206 |
| 2024-11-22 | 26.81 | $28.33 | 1076 |
| 2024-11-21 | 26.65 | $26.43 | 1344 |
| 2024-11-20 | 26.66 | $26.05 | 5008 |
| 2024-11-18 | 26.72 | $26.24 | 2211 |
| 2024-11-15 | 26.76 | $26.05 | 580 |
| 2024-11-14 | 26.83 | $27.64 | 879 |
| 2024-11-13 | 26.73 | $26.23 | 3130 |
| 2024-11-12 | 26.78 | $26.90 | 933 |
| 2024-11-11 | 26.77 | $27.70 | 417 |
| 2024-11-08 | 26.68 | $27.70 | 6008 |
| 2024-11-07 | 26.60 | $27.15 | 962 |
| 2024-11-06 | 26.58 | $26.30 | 794 |
| 2024-11-01 | 26.64 | $26.14 | 3348 |
| 2024-10-31 | 26.72 | $26.75 | 228 |
| 2024-10-30 | 26.75 | $26.80 | 1500 |
| 2024-10-29 | 26.77 | $26.58 | 1043 |
| 2024-10-28 | 26.82 | $27.29 | 836 |
| 2024-10-24 | 26.79 | $25.69 | 8689 |
| 2024-10-23 | 26.92 | $25.40 | 3648 |
| 2024-10-22 | 27.08 | $25.90 | 338 |
| 2024-10-21 | 27.19 | $26.82 | 872 |
| 2024-10-18 | 27.21 | $26.80 | 316 |
| 2024-10-17 | 27.22 | $26.75 | 469 |
| 2024-10-16 | 27.24 | $27.39 | 92973 |
| 2024-10-15 | 27.20 | $26.75 | 614 |
| 2024-10-14 | 27.22 | $25.75 | 629 |
| 2024-10-11 | 27.35 | $27.82 | 1506 |
| 2024-10-10 | 27.27 | $28.44 | 415 |
| 2024-10-08 | 27.14 | $27.80 | 1519 |
| 2024-10-07 | 27.07 | $29.00 | 8935 |
| 2024-10-03 | 26.89 | $27.37 | 277 |
| 2024-10-02 | 26.86 | $28.20 | 605 |
| 2024-09-30 | 26.75 | $26.77 | 237 |
| 2024-09-27 | 26.76 | $27.11 | 547 |
| 2024-09-25 | 26.75 | $27.23 | 2915 |
| 2024-09-23 | 26.72 | $27.20 | 7467 |
| 2024-09-17 | 26.69 | $25.80 | 108 |
| 2024-09-13 | 26.78 | $26.10 | 170472 |
| 2024-09-12 | 26.84 | $26.31 | 1849 |
| 2024-09-11 | 26.89 | $25.90 | 1390 |
| 2024-09-10 | 26.99 | $25.80 | 1932 |
| 2024-09-09 | 27.11 | $25.90 | 3580 |
| 2024-09-05 | 27.22 | $26.40 | 2044 |
| 2024-09-03 | 27.32 | $26.90 | 506 |
| 2024-08-29 | 27.37 | $27.70 | 724 |
| 2024-08-28 | 27.36 | $27.70 | 416 |
| 2024-08-27 | 27.37 | $27.75 | 399 |
| 2024-08-23 | 27.39 | $27.95 | 1623 |
| 2024-08-20 | 27.41 | $28.15 | 5900 |
| 2024-08-16 | 27.43 | $29.00 | 457 |
| 2024-08-15 | 27.37 | $28.10 | 315 |
| 2024-08-13 | 27.40 | $26.00 | 693 |
| 2024-08-12 | 27.66 | $26.50 | 850 |
| 2024-08-09 | 27.88 | $26.30 | 748 |
| 2024-08-08 | 28.15 | $26.84 | 2738 |
| 2024-08-07 | 28.38 | $26.05 | 2046 |
| 2024-08-06 | 28.69 | $24.40 | 18474 |
| 2024-08-05 | 29.18 | $25.85 | 2661 |
| 2024-08-02 | 29.55 | $27.67 | 346 |
| 2024-08-01 | 29.75 | $27.00 | 256 |
| 2024-07-31 | 30.01 | $28.40 | 57454 |
| 2024-07-30 | 30.15 | $28.00 | 331 |
| 2024-07-29 | 30.34 | $30.84 | 20101 |
| 2024-07-26 | 30.24 | $29.85 | 318 |
| 2024-07-25 | 30.24 | $29.60 | 337 |
| 2024-07-23 | 30.26 | $31.71 | 2163 |
| 2024-07-22 | 30.06 | $31.45 | 6097 |
| 2024-07-19 | 29.88 | $31.20 | 342 |
| 2024-07-18 | 29.72 | $31.55 | 2078 |
| 2024-07-15 | 29.51 | $29.99 | 29051 |
| 2024-07-11 | 29.45 | $30.10 | 36380 |
| 2024-07-10 | 29.38 | $30.01 | 1341 |
| 2024-07-09 | 29.31 | $30.40 | 730 |
| 2024-07-05 | 29.21 | $31.25 | 443 |
| 2024-06-25 | 29.02 | $29.20 | 244 |
| 2024-06-24 | 29.02 | $28.75 | 600 |
| 2024-06-20 | 29.08 | $28.70 | 6074 |
| 2024-06-18 | 29.14 | $28.40 | 624 |
| 2024-06-17 | 29.24 | $27.92 | 346 |
| 2024-06-12 | 29.40 | $28.90 | 11 |
| 2024-06-11 | 29.46 | $29.30 | 501 |
| 2024-06-10 | 29.47 | $29.55 | 756 |
| 2024-06-07 | 29.45 | $29.00 | 2016 |
| 2024-06-06 | 29.48 | $29.05 | 1020 |
| 2024-06-04 | 29.50 | $29.35 | 47172 |
| 2024-06-03 | 29.49 | $29.80 | 424 |
| 2024-05-29 | 29.44 | $28.70 | 430 |
| 2024-05-28 | 29.49 | $29.50 | 2413 |
| 2024-05-22 | 29.48 | $29.25 | 330 |
| 2024-05-20 | 29.48 | $30.38 | 44272 |
| 2024-05-17 | 29.38 | $29.58 | 5674 |
| 2024-05-16 | 29.35 | $29.60 | 756 |
| 2024-05-14 | 29.32 | $29.90 | 1004 |
| 2024-05-09 | 29.25 | $29.90 | 430 |
| 2024-05-08 | 29.19 | $29.51 | 2863 |
| 2024-05-07 | 29.16 | $30.10 | 390 |
| 2024-05-06 | 29.07 | $30.00 | 236 |
| 2024-05-03 | 28.98 | $29.80 | 455 |
| 2024-04-30 | 28.90 | $29.80 | 133274 |
| 2024-04-29 | 28.83 | $28.10 | 1440 |
| 2024-04-26 | 28.92 | $27.96 | 862 |
| 2024-04-25 | 29.04 | $27.60 | 3256 |
| 2024-04-22 | 29.19 | $28.85 | 339 |
| 2024-04-19 | 29.23 | $27.72 | 226 |
| 2024-04-16 | 29.38 | $28.90 | 1412 |
| 2024-04-10 | 29.42 | $29.25 | 403 |
| 2024-04-09 | 29.42 | $30.30 | 4201 |
| 2024-04-08 | 29.31 | $30.15 | 1428 |
| 2024-04-02 | 29.21 | $28.85 | 1192 |
| 2024-04-01 | 29.24 | $29.45 | 30291 |
| 2024-03-28 | 29.21 | $29.45 | 3541 |
| 2024-03-26 | 29.17 | $29.65 | 521 |
| 2024-03-25 | 29.12 | $29.30 | 3543 |
| 2024-03-20 | 29.09 | $30.10 | 1381 |
| 2024-03-15 | 28.98 | $28.95 | 682 |
| 2024-03-14 | 28.98 | $28.35 | 411 |
| 2024-03-12 | 29.04 | $28.90 | 2099 |
| 2024-03-11 | 29.03 | $28.15 | 584 |
| 2024-03-07 | 29.09 | $30.00 | 546 |
| 2024-03-05 | 28.96 | $30.05 | 518 |
| 2024-03-04 | 28.81 | $29.40 | 1855 |
| 2024-02-29 | 28.71 | $28.90 | 428 |
| 2024-02-28 | 28.64 | $29.35 | 771 |
| 2024-02-27 | 28.52 | $28.31 | 206 |
| 2024-02-23 | 28.49 | $28.57 | 490 |
| 2024-02-22 | 28.43 | $28.70 | 361 |
| 2024-02-20 | 28.34 | $29.37 | 355 |
| 2024-02-16 | 28.18 | $28.90 | 31114 |
| 2024-02-15 | 28.05 | $28.99 | 1963 |
| 2024-02-14 | 27.90 | $28.75 | 1172 |
| 2024-02-09 | 27.75 | $29.00 | 723 |
| 2024-02-08 | 27.57 | $29.00 | 3949 |
| 2024-02-07 | 27.38 | $28.47 | 1293 |
| 2024-02-05 | 27.22 | $29.05 | 1050 |
| 2024-02-02 | 27.00 | $28.87 | 700 |
| 2024-01-31 | 26.78 | $28.30 | 644 |
| 2024-01-29 | 26.61 | $26.80 | 2446 |
| 2024-01-26 | 26.57 | $26.60 | 1602 |
| 2024-01-23 | 26.54 | $26.80 | 819 |
| 2024-01-22 | 26.49 | $27.15 | 27762 |
| 2024-01-19 | 26.40 | $26.85 | 5514 |
| 2024-01-18 | 26.33 | $26.70 | 2011 |
| 2024-01-17 | 26.26 | $26.40 | 397 |
| 2024-01-16 | 26.21 | $26.45 | 16595 |
| 2024-01-12 | 26.16 | $26.65 | 21866 |
| 2024-01-11 | 26.07 | $26.80 | 7538 |
| 2024-01-08 | 25.96 | $26.65 | 47938 |
| 2024-01-05 | 25.86 | $26.40 | 1130 |
| 2024-01-04 | 25.78 | $26.42 | 20687 |
| 2024-01-03 | 25.69 | $25.65 | 950 |
| 2024-01-02 | 25.67 | $25.90 | 7353 |
| 2023-12-29 | 25.63 | $26.10 | 3326 |
| 2023-12-28 | 25.56 | $26.10 | 5514 |
| 2023-12-27 | 25.50 | $26.43 | 18905 |
| 2023-12-26 | 25.40 | $26.50 | 7804 |
| 2023-12-21 | 25.29 | $26.00 | 428 |
| 2023-12-20 | 25.23 | $25.75 | 2430 |
| 2023-12-19 | 25.19 | $25.30 | 3708 |
| 2023-12-18 | 25.19 | $25.15 | 505 |
| 2023-12-15 | 25.20 | $25.30 | 34989 |
| 2023-12-14 | 25.19 | $24.75 | 73142 |
| 2023-12-13 | 25.24 | $25.30 | 6487 |
| 2023-12-12 | 25.22 | $24.70 | 2784 |
| 2023-12-11 | 25.25 | $24.90 | 33302 |
| 2023-12-08 | 25.26 | $24.60 | 7890 |
| 2023-12-07 | 25.30 | $25.30 | 5072 |
| 2023-12-06 | 25.26 | $25.10 | 5089 |
| 2023-12-05 | 25.23 | $25.30 | 427 |
| 2023-12-04 | 25.17 | $25.50 | 26719 |
| 2023-12-01 | 25.07 | $25.60 | 2202 |
| 2023-11-30 | 24.97 | $25.55 | 4446 |
| 2023-11-28 | 24.86 | $25.50 | 11162 |
| 2023-11-27 | 24.75 | $25.65 | 8243 |
| 2023-11-24 | 24.62 | $25.90 | 1444 |
| 2023-11-22 | 24.46 | $26.00 | 2369 |
| 2023-11-21 | 24.29 | $25.43 | 209 |
| 2023-11-17 | 24.17 | $25.94 | 214 |
| 2023-11-16 | 24.00 | $24.66 | 15590 |
| 2023-11-14 | 23.97 | $24.70 | 8770 |
| 2023-11-13 | 23.93 | $24.44 | 9279 |
| 2023-11-10 | 23.92 | $24.05 | 1274 |
| 2023-11-08 | 23.96 | $22.95 | 26069 |
| 2023-11-07 | 24.12 | $23.80 | 859 |
| 2023-11-06 | 24.20 | $24.10 | 2456 |
| 2023-11-03 | 24.27 | $24.17 | 14865 |
| 2023-11-02 | 24.33 | $23.36 | 19191 |
| 2023-11-01 | 24.49 | $23.15 | 3758 |
| 2023-10-31 | 24.70 | $22.75 | 1203 |
| 2023-10-30 | 24.97 | $22.90 | 4214 |
| 2023-10-27 | 25.26 | $24.30 | 623 |
| 2023-10-26 | 25.44 | $24.30 | 914 |
| 2023-10-25 | 25.65 | $24.65 | 4859 |
| 2023-10-24 | 25.85 | $24.60 | 725 |
| 2023-10-20 | 26.08 | $24.61 | 150 |
| 2023-10-19 | 26.34 | $24.81 | 6489 |
| 2023-10-17 | 26.59 | $25.59 | 28742 |
| 2023-10-16 | 26.80 | $25.91 | 25251 |
| 2023-10-13 | 26.99 | $26.08 | 1727 |
| 2023-10-12 | 27.17 | $25.75 | 258492 |
| 2023-10-11 | 27.41 | $25.50 | 28538 |
| 2023-10-10 | 27.69 | $26.10 | 1192 |
| 2023-10-09 | 27.92 | $25.60 | 808 |
| 2023-10-06 | 28.21 | $25.50 | 1519 |
| 2023-10-05 | 28.52 | $25.20 | 565 |
| 2023-10-03 | 28.88 | $25.90 | 19254 |
| 2023-09-28 | 29.17 | $28.00 | 2214 |
| 2023-09-27 | 29.26 | $28.45 | 408 |
| 2023-09-26 | 29.29 | $28.64 | 384 |
| 2023-09-25 | 29.30 | $29.20 | 1005 |
| 2023-09-21 | 29.25 | $29.60 | 15808 |
| 2023-09-20 | 29.14 | $30.26 | 16224 |
| 2023-09-15 | 28.96 | $29.87 | 16089 |
| 2023-09-14 | 28.81 | $30.00 | 601 |
| 2023-09-13 | 28.64 | $29.60 | 120998 |
| 2023-09-12 | 28.49 | $29.77 | 240 |
| 2023-09-11 | 28.32 | $29.24 | 8940 |
| 2023-09-08 | 28.20 | $29.75 | 1875 |
| 2023-09-07 | 28.02 | $29.23 | 30936 |
| 2023-09-06 | 27.89 | $29.08 | 3748 |
| 2023-09-05 | 27.76 | $29.25 | 22276 |
| 2023-09-01 | 27.62 | $28.59 | 1517 |
| 2023-08-30 | 27.54 | $28.00 | 2900 |
| 2023-08-29 | 27.51 | $28.10 | 830 |
| 2023-08-28 | 27.47 | $27.75 | 682 |
| 2023-08-24 | 27.46 | $26.90 | 1380 |
| 2023-08-23 | 27.53 | $26.85 | 367 |
| 2023-08-22 | 27.61 | $27.10 | 744 |
| 2023-08-18 | 27.66 | $26.80 | 322 |
| 2023-08-17 | 27.74 | $26.85 | 2613 |
| 2023-08-16 | 27.81 | $27.15 | 460 |
| 2023-08-15 | 27.85 | $27.51 | 12074 |
| 2023-08-14 | 27.85 | $27.90 | 1506 |
| 2023-08-11 | 27.81 | $27.81 | 158 |
| 2023-08-09 | 27.77 | $28.10 | 901 |
| 2023-08-04 | 27.70 | $28.10 | 9537 |
| 2023-08-03 | 27.62 | $27.80 | 762 |
| 2023-08-02 | 27.57 | $28.35 | 5108 |
| 2023-08-01 | 27.46 | $28.60 | 364 |
| 2023-07-27 | 27.32 | $28.51 | 6629 |
| 2023-07-26 | 27.18 | $28.40 | 1408 |
| 2023-07-25 | 27.04 | $27.80 | 33625 |
| 2023-07-24 | 26.94 | $27.80 | 1538 |
| 2023-07-17 | 26.83 | $27.30 | 1915 |
| 2023-07-14 | 26.75 | $27.24 | 223 |
| 2023-07-13 | 26.67 | $27.45 | 1098 |
| 2023-07-07 | 26.54 | $26.35 | 219 |
| 2023-07-06 | 26.51 | $26.15 | 18543 |
| 2023-07-03 | 26.49 | $27.23 | 402 |
| 2023-06-30 | 26.36 | $26.64 | 442 |
| 2023-06-29 | 26.27 | $26.80 | 2477 |
| 2023-06-28 | 26.16 | $26.54 | 121 |
| 2023-06-26 | 26.06 | $26.35 | 588 |
| 2023-06-22 | 25.98 | $26.83 | 10423 |
| 2023-06-21 | 25.84 | $26.50 | 84872 |
| 2023-06-20 | 25.72 | $26.40 | 11448 |
| 2023-06-16 | 25.60 | $27.16 | 7123 |
| 2023-06-15 | 25.39 | $27.89 | 101812 |
| 2023-06-14 | 25.10 | $27.63 | 1174 |
| 2023-06-13 | 24.82 | $26.42 | 25854 |
| 2023-06-12 | 24.65 | $25.87 | 2254 |
| 2023-06-09 | 24.52 | $25.37 | 324 |
| 2023-06-07 | 24.44 | $25.00 | 2567 |
| 2023-06-01 | 24.39 | $23.90 | 668 |
| 2023-05-31 | 24.46 | $23.49 | 6015 |
| 2023-05-26 | 24.56 | $24.40 | 2496 |
| 2023-05-25 | 24.58 | $24.22 | 9066 |
| 2023-05-17 | 24.61 | $24.51 | 60013 |
| 2023-05-16 | 24.62 | $24.23 | 1540 |
| 2023-05-10 | 24.65 | $24.60 | 1379 |
| 2023-05-09 | 24.66 | $24.85 | 8863 |
| 2023-05-08 | 24.64 | $25.00 | 2739 |
| 2023-05-01 | 24.61 | $25.20 | 63560 |
| 2023-04-28 | 24.56 | $25.02 | 21250 |
| 2023-04-26 | 24.52 | $23.91 | 1250 |
| 2023-04-24 | 24.58 | $24.40 | 2495 |
| 2023-04-12 | 24.61 | $24.10 | 1118 |
| 2023-04-05 | 24.66 | $24.25 | 17026 |
| 2023-04-04 | 24.70 | $24.86 | 200 |
| 2023-04-03 | 24.67 | $24.94 | 1476 |
| 2023-03-31 | 24.64 | $24.90 | 3801 |
| 2023-03-30 | 24.61 | $24.44 | 605 |
| 2023-03-28 | 24.61 | $24.95 | 206 |
| 2023-03-27 | 24.56 | $24.60 | 213 |
| 2023-03-24 | 24.55 | $24.24 | 3842 |
| 2023-03-22 | 24.57 | $24.71 | 2074 |
| 2023-03-20 | 24.54 | $24.00 | 952 |
| 2023-03-13 | 24.58 | $24.16 | 6616 |
| 2023-03-10 | 24.60 | $24.72 | 606 |
| 2023-03-08 | 24.55 | $25.54 | 13708 |
| 2023-03-07 | 24.42 | $25.25 | 100 |
| 2023-03-03 | 24.30 | $25.40 | 4772 |
| 2023-03-01 | 24.14 | $24.48 | 1230 |
| 2023-02-24 | 24.06 | $24.18 | 100 |
| 2023-02-22 | 23.99 | $24.45 | 100 |
| 2023-02-21 | 23.88 | $24.48 | 1113 |
| 2023-02-17 | 23.76 | $24.44 | 143 |
| 2023-02-15 | 23.64 | $24.26 | 379 |
| 2023-02-13 | 23.53 | $24.40 | 837 |
| 2023-02-10 | 23.39 | $24.34 | 5439 |
| 2023-02-03 | 23.25 | $23.33 | 5416 |
| 2023-02-02 | 23.21 | $23.80 | 270 |
| 2023-01-31 | 23.12 | $24.53 | 160 |
| 2023-01-30 | 22.94 | $24.14 | 128 |
| 2023-01-27 | 22.80 | $24.42 | 578 |
| 2023-01-26 | 22.62 | $24.06 | 2364 |
| 2023-01-24 | 22.47 | $23.56 | 2500 |
| 2023-01-20 | 22.35 | $23.18 | 164 |
| 2023-01-17 | 22.26 | $23.20 | 1254 |
| 2023-01-13 | 22.16 | $22.90 | 36240 |
| 2023-01-10 | 22.07 | $21.54 | 29062 |
| 2023-01-09 | 22.11 | $21.80 | 754 |
| 2023-01-05 | 22.11 | $20.89 | 99050 |
| 2022-12-30 | 22.19 | $21.56 | 593 |
| 2022-12-27 | 22.19 | $21.73 | 10637 |
| 2022-12-21 | 22.17 | $22.50 | 686 |
| 2022-12-14 | 22.05 | $22.85 | 1278 |
| 2022-12-08 | 21.87 | $22.70 | 9790 |
| 2022-12-06 | 21.69 | $22.30 | 23719 |
| 2022-12-05 | 21.52 | $22.60 | 264 |
| 2022-12-02 | 21.30 | $23.00 | 390 |
| 2022-11-30 | 21.03 | $23.00 | 12000 |
| 2022-11-28 | 20.73 | $22.80 | 12228 |
| 2022-11-23 | 20.44 | $22.60 | 288 |
| 2022-11-18 | 20.14 | $21.70 | 352 |
| 2022-11-16 | 19.91 | $22.00 | 1245 |
| 2022-11-14 | 19.64 | $22.04 | 329 |
| 2022-11-09 | 19.35 | $20.95 | 4935 |
| 2022-11-07 | 19.16 | $20.71 | 19229 |
| 2022-11-02 | 18.98 | $20.50 | 666 |
| 2022-11-01 | 18.83 | $20.49 | 146 |
| 2022-10-31 | 18.67 | $19.40 | 148 |
| 2022-10-28 | 18.62 | $19.15 | 876 |
| 2022-10-27 | 18.60 | $19.36 | 320 |
| 2022-10-25 | 18.56 | $18.72 | 679 |
| 2022-10-24 | 18.59 | $17.83 | 1847 |
| 2022-10-20 | 18.73 | $17.85 | 400 |
| 2022-10-18 | 18.88 | $17.90 | 1588 |
| 2022-10-14 | 19.04 | $18.51 | 200 |
| 2022-10-13 | 19.16 | $18.30 | 406 |
| 2022-10-12 | 19.32 | $17.95 | 7708 |
| 2022-10-04 | 19.52 | $19.30 | 628 |
| 2022-10-03 | 19.61 | $18.80 | 17064 |
| 2022-09-30 | 19.75 | $18.20 | 11743 |
| 2022-09-29 | 19.97 | $18.43 | 3738 |
| 2022-09-28 | 20.19 | $18.45 | 392 |
| 2022-09-22 | 20.42 | $19.40 | 497 |
| 2022-09-21 | 20.57 | $19.15 | 761 |
| 2022-09-19 | 20.76 | $19.75 | 490 |
| 2022-09-13 | 20.89 | $19.85 | 852 |
| 2022-09-09 | 21.03 | $20.45 | 50400 |
| 2022-09-07 | 21.11 | $19.94 | 143 |
| 2022-09-06 | 21.25 | $20.20 | 953 |
| 2022-09-02 | 21.36 | $20.50 | 270 |
| 2022-08-30 | 21.44 | $21.13 | 100 |
| 2022-08-22 | 21.46 | $20.91 | 1049 |
| 2022-08-18 | 21.51 | $21.26 | 206 |
| 2022-08-17 | 21.52 | $21.55 | 7980 |
| 2022-08-15 | 21.51 | $22.00 | 342 |
| 2022-08-10 | 21.46 | $21.61 | 245 |
| 2022-08-09 | 21.45 | $21.18 | 842 |
| 2022-08-08 | 21.50 | $21.50 | 214 |
| 2022-08-04 | 21.53 | $20.90 | 18199 |
| 2022-08-03 | 21.64 | $21.34 | 177 |
| 2022-07-29 | 21.74 | $22.70 | 704 |
| 2022-07-27 | 21.71 | $22.30 | 1353 |
| 2022-07-22 | 21.74 | $21.49 | 75055 |
| 2022-07-21 | 21.86 | $21.63 | 248 |
| 2022-07-20 | 21.98 | $21.70 | 263 |
| 2022-07-19 | 22.10 | $21.17 | 102682 |
| 2022-07-18 | 22.29 | $21.10 | 732 |
| 2022-07-15 | 22.49 | $20.95 | 739 |
| 2022-07-14 | 22.72 | $20.33 | 976 |
| 2022-07-13 | 23.04 | $20.78 | 333 |
| 2022-07-12 | 23.31 | $21.08 | 81057 |
| 2022-07-06 | 23.57 | $21.16 | 823 |
| 2022-07-05 | 23.82 | $21.98 | 394 |
| 2022-06-30 | 24.01 | $22.08 | 84984 |
| 2022-06-27 | 24.19 | $22.06 | 335 |
| 2022-06-22 | 24.37 | $22.70 | 16846 |
| 2022-06-16 | 24.50 | $24.16 | 322 |
| 2022-06-13 | 24.48 | $25.20 | 1531 |
| 2022-06-09 | 24.36 | $26.15 | 39903 |
| 2022-06-01 | 24.13 | $25.60 | 212 |
| 2022-05-27 | 23.94 | $25.20 | 1048 |
| 2022-05-26 | 23.78 | $24.72 | 163 |
| 2022-05-25 | 23.66 | $25.02 | 104 |
| 2022-05-20 | 23.52 | $24.59 | 501 |
| 2022-05-18 | 23.41 | $24.10 | 2062 |
| 2022-05-16 | 23.35 | $23.82 | 213 |
| 2022-05-10 | 23.31 | $23.45 | 1657 |
| 2022-05-09 | 23.30 | $23.22 | 219 |
| 2022-05-06 | 23.30 | $24.93 | 875 |
| 2022-04-28 | 23.14 | $22.70 | 1863 |
| 2022-04-25 | 23.19 | $22.31 | 9 |
| 2022-04-22 | 23.27 | $22.80 | 913 |
| 2022-04-21 | 23.31 | $23.41 | 218 |
| 2022-04-14 | 23.30 | $23.27 | 5786 |
| 2022-04-13 | 23.30 | $22.98 | 674 |
| 2022-04-12 | 23.33 | $22.40 | 38372 |
| 2022-04-11 | 23.43 | $23.88 | 1166 |
| 2022-04-08 | 23.38 | $23.32 | 10360 |
| 2022-04-07 | 23.39 | $22.85 | 200 |
| 2022-04-06 | 23.45 | $23.08 | 100 |
| 2022-04-05 | 23.50 | $23.73 | 400 |
| 2022-03-30 | 23.49 | $24.08 | 251 |
| 2022-03-29 | 23.45 | $25.29 | 100 |
| 2022-03-22 | 23.29 | $24.19 | 430 |
| 2022-03-16 | 23.25 | $23.18 | 14923 |
| 2022-03-09 | 23.32 | $22.55 | 81601 |
| 2022-03-08 | 23.45 | $22.46 | 550 |
| 2022-03-07 | 23.61 | $22.69 | 2456 |
| 2022-03-02 | 23.76 | $22.40 | 2138 |
| 2022-02-25 | 23.93 | $23.30 | 856 |
| 2022-02-24 | 24.02 | $22.80 | 25364 |
| 2022-02-22 | 24.16 | $22.62 | 802 |
| 2022-02-16 | 24.32 | $23.54 | 34 |
| 2022-02-15 | 24.40 | $23.71 | 1516 |
| 2022-02-09 | 24.46 | $24.74 | 910 |
| 2022-02-07 | 24.41 | $23.77 | 1000 |
| 2022-02-04 | 24.45 | $24.09 | 500 |
| 2022-02-03 | 24.45 | $23.54 | 17315 |
| 2022-02-02 | 24.51 | $24.10 | 61020 |
| 2022-02-01 | 24.52 | $23.99 | 85210 |
| 2022-01-31 | 24.53 | $25.76 | 13212 |
| 2022-01-27 | 24.35 | $23.94 | 200 |
| 2022-01-20 | 24.35 | $25.86 | 116102 |
| 2022-01-14 | 24.15 | $26.14 | 10383 |
| 2022-01-12 | 23.92 | $25.32 | 702 |
| 2022-01-06 | 23.77 | $25.20 | 200 |
| 2022-01-05 | 23.63 | $25.34 | 36813 |
| 2022-01-04 | 23.49 | $23.59 | 100 |
| 2021-12-31 | 23.52 | $22.78 | 530 |
| 2021-12-29 | 23.65 | $24.03 | 3895 |
| 2021-12-28 | 23.67 | $23.50 | 1000 |
| 2021-12-23 | 23.75 | $24.15 | 128 |
| 2021-12-22 | 23.79 | $23.72 | 455 |
| 2021-12-20 | 23.89 | $22.80 | 188 |
| 2021-12-15 | 24.09 | $22.51 | 121120 |
| 2021-12-14 | 24.33 | $23.10 | 100 |
| 2021-12-10 | 24.54 | $23.50 | 208 |
| 2021-12-06 | 24.71 | $24.00 | 450 |
| 2021-12-03 | 24.84 | $23.50 | 115 |
| 2021-12-01 | 25.03 | $22.98 | 1035 |
| 2021-11-30 | 25.28 | $22.74 | 130 |
| 2021-11-29 | 25.55 | $22.79 | 115 |
| 2021-11-26 | 25.83 | $23.98 | 1150 |
| 2021-11-24 | 25.99 | $24.98 | 210 |
| 2021-11-22 | 26.04 | $26.03 | 1045 |
| 2021-11-19 | 25.99 | $25.45 | 1388 |
| 2021-11-18 | 25.99 | $26.20 | 2100 |
| 2021-11-17 | 25.90 | $25.93 | 122 |
| 2021-11-16 | 25.83 | $25.92 | 338 |
| 2021-11-15 | 25.75 | $26.77 | 390 |
| 2021-11-12 | 25.57 | $26.81 | 488 |
| 2021-11-09 | 25.38 | $27.71 | 36615 |
| 2021-11-03 | 25.09 | $26.80 | 400 |
| 2021-10-29 | 24.87 | $26.44 | 186 |
| 2021-10-28 | 24.69 | $26.34 | 230 |
| 2021-10-27 | 24.51 | $26.00 | 35300 |
| 2021-10-25 | 24.35 | $25.19 | 120 |
| 2021-10-22 | 24.28 | $25.40 | 845 |
| 2021-10-20 | 24.18 | $24.79 | 8000 |
| 2021-10-18 | 24.15 | $24.85 | 100 |
| 2021-10-15 | 24.11 | $24.21 | 190 |
| 2021-10-14 | 24.15 | $23.65 | 152 |
| 2021-10-13 | 24.26 | $23.52 | 225 |
| 2021-10-11 | 24.39 | $23.83 | 552 |
| 2021-10-08 | 24.49 | $24.26 | 204 |
| 2021-10-06 | 24.56 | $23.80 | 468 |
| 2021-10-05 | 24.68 | $23.45 | 1100 |
| 2021-10-04 | 24.84 | $23.26 | 301 |
| 2021-10-01 | 25.02 | $23.84 | 200 |
| 2021-09-30 | 25.16 | $23.90 | 637 |
| 2021-09-29 | 25.31 | $24.72 | 7780 |
| 2021-09-27 | 25.38 | $24.84 | 132 |
| 2021-09-23 | 25.44 | $25.18 | 288 |
| 2021-09-22 | 25.46 | $24.72 | 111 |
| 2021-09-21 | 25.54 | $25.25 | 105 |
| 2021-09-16 | 25.57 | $25.24 | 110 |
| 2021-09-15 | 25.59 | $25.45 | 601 |
| 2021-09-13 | 25.59 | $25.51 | 1135 |
| 2021-09-10 | 25.58 | $25.00 | 1300 |
| 2021-09-09 | 25.61 | $25.90 | 101748 |
| 2021-09-08 | 25.55 | $26.88 | 323 |
| 2021-09-07 | 25.38 | $26.49 | 1210 |
| 2021-09-03 | 25.25 | $25.73 | 2169 |
| 2021-09-02 | 25.19 | $25.50 | 1885 |
| 2021-09-01 | 25.15 | $25.90 | 15496 |
| 2021-08-31 | 25.08 | $24.46 | 8252 |
| 2021-08-23 | 25.17 | $24.04 | 34407 |
| 2021-08-16 | 25.31 | $25.21 | 3040 |
| 2021-08-12 | 25.35 | $26.03 | 235 |
| 2021-08-11 | 25.33 | $26.06 | 1800 |
| 2021-08-09 | 25.32 | $25.50 | 150 |
| 2021-08-06 | 25.30 | $25.31 | 2100 |
| 2021-08-02 | 25.30 | $25.40 | 367 |
| 2021-07-30 | 25.28 | $25.30 | 178 |
| 2021-07-28 | 25.28 | $25.65 | 100 |
| 2021-07-21 | 25.23 | $24.46 | 749 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
39.97
2026-07-17
Close Price
$40.36
Vol: 1200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
17.85
Average
29.70
Maximum
51.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.97 | $40.36 | 1200 |
| 2026-07-16 | 39.92 | $40.74 | 20100 |
| 2026-07-15 | 39.78 | $41.02 | 1514 |
| 2026-07-14 | 39.57 | $41.99 | 2000 |
| 2026-07-13 | 39.12 | $38.63 | 2500 |
| 2026-07-10 | 39.32 | $38.13 | 1708 |
| 2026-07-09 | 39.65 | $38.38 | 52300 |
| 2026-07-08 | 39.99 | $39.64 | 31100 |
| 2026-07-07 | 40.12 | $42.70 | 1000 |
| 2026-07-06 | 39.62 | $41.68 | 2300 |
| 2026-07-02 | 39.27 | $38.25 | 4622 |
| 2026-07-01 | 39.59 | $38.50 | 7500 |
| 2026-06-30 | 39.91 | $39.25 | 8619 |
| 2026-06-29 | 40.13 | $38.65 | 1844 |
| 2026-06-26 | 40.52 | $38.16 | 54541 |
| 2026-06-25 | 41.07 | $39.64 | 3100 |
| 2026-06-24 | 41.40 | $40.82 | 2222 |
| 2026-06-23 | 41.54 | $41.61 | 177200 |
| 2026-06-22 | 41.54 | $41.92 | 3500 |
| 2026-06-18 | 41.46 | $40.33 | 700 |
| 2026-06-17 | 41.71 | $42.80 | 100 |
| 2026-06-16 | 41.49 | $42.80 | 900 |
| 2026-06-15 | 41.22 | $43.10 | 2600 |
| 2026-06-12 | 40.85 | $42.58 | 20400 |
| 2026-06-11 | 40.54 | $39.30 | 1240 |
| 2026-06-10 | 40.87 | $39.84 | 5535 |
| 2026-06-09 | 41.14 | $41.39 | 800 |
| 2026-06-08 | 41.13 | $40.37 | 11727 |
| 2026-06-05 | 41.33 | $39.92 | 630 |
| 2026-06-04 | 41.66 | $44.52 | 8205 |
| 2026-06-03 | 41.08 | $43.16 | 1700 |
| 2026-06-02 | 40.70 | $41.95 | 1307 |
| 2026-06-01 | 40.51 | $41.68 | 1517 |
| 2026-05-29 | 40.35 | $39.99 | 729 |
| 2026-05-28 | 40.53 | $38.40 | 12300 |
| 2026-05-27 | 41.08 | $42.23 | 1000 |
| 2026-05-26 | 40.91 | $40.91 | 1800 |
| 2026-05-22 | 41.00 | $37.98 | 2145 |
| 2026-05-21 | 41.72 | $39.90 | 130027 |
| 2026-05-20 | 42.16 | $41.26 | 3100 |
| 2026-05-19 | 42.38 | $42.22 | 639 |
| 2026-05-18 | 42.44 | $40.57 | 746 |
| 2026-05-15 | 42.85 | $43.39 | 8500 |
| 2026-05-14 | 42.74 | $43.02 | 3217 |
| 2026-05-13 | 42.69 | $43.29 | 9621 |
| 2026-05-12 | 42.57 | $42.30 | 2500 |
| 2026-05-11 | 42.65 | $42.57 | 5000 |
| 2026-05-08 | 42.68 | $42.65 | 4233 |
| 2026-05-07 | 42.70 | $43.16 | 3739 |
| 2026-05-06 | 42.61 | $41.62 | 2200 |
| 2026-05-05 | 42.84 | $40.95 | 1000 |
| 2026-05-04 | 43.25 | $42.98 | 3608 |
| 2026-05-01 | 43.29 | $42.83 | 1100 |
| 2026-04-30 | 43.37 | $42.72 | 5516 |
| 2026-04-29 | 43.48 | $41.44 | 2235 |
| 2026-04-28 | 43.88 | $43.76 | 1000 |
| 2026-04-27 | 43.86 | $45.13 | 18200 |
| 2026-04-24 | 43.54 | $42.24 | 2100 |
| 2026-04-23 | 43.77 | $45.43 | 1231 |
| 2026-04-22 | 43.37 | $44.25 | 1103 |
| 2026-04-21 | 43.15 | $42.53 | 1200 |
| 2026-04-20 | 43.25 | $43.00 | 1200 |
| 2026-04-17 | 43.27 | $44.25 | 938 |
| 2026-04-16 | 43.03 | $43.86 | 13300 |
| 2026-04-15 | 42.83 | $45.55 | 6200 |
| 2026-04-14 | 42.25 | $45.80 | 812 |
| 2026-04-13 | 41.51 | $41.76 | 5100 |
| 2026-04-10 | 41.52 | $45.12 | 800 |
| 2026-04-09 | 40.81 | $44.37 | 2300 |
| 2026-04-08 | 40.16 | $44.26 | 3232 |
| 2026-04-07 | 39.44 | $38.00 | 3209 |
| 2026-04-06 | 39.92 | $41.46 | 51116 |
| 2026-04-02 | 39.76 | $40.68 | 2800 |
| 2026-04-01 | 39.75 | $41.19 | 41018 |
| 2026-03-31 | 39.64 | $40.35 | 201300 |
| 2026-03-30 | 39.70 | $36.52 | 1600 |
| 2026-03-27 | 40.59 | $40.08 | 2722 |
| 2026-03-26 | 40.88 | $38.88 | 2600 |
| 2026-03-25 | 41.48 | $41.60 | 13200 |
| 2026-03-24 | 41.60 | $40.71 | 1900 |
| 2026-03-23 | 41.95 | $39.04 | 1209 |
| 2026-03-20 | 42.71 | $38.97 | 1244 |
| 2026-03-19 | 43.61 | $38.70 | 2700 |
| 2026-03-18 | 44.71 | $41.93 | 310 |
| 2026-03-17 | 45.31 | $41.93 | 4833 |
| 2026-03-16 | 46.01 | $42.38 | 1344 |
| 2026-03-13 | 46.73 | $45.53 | 2200 |
| 2026-03-12 | 46.89 | $44.19 | 6400 |
| 2026-03-11 | 47.35 | $44.50 | 1300 |
| 2026-03-10 | 47.81 | $46.36 | 16121 |
| 2026-03-09 | 47.95 | $43.43 | 1100 |
| 2026-03-06 | 48.73 | $44.53 | 3400 |
| 2026-03-05 | 49.38 | $45.56 | 2500 |
| 2026-03-04 | 49.90 | $47.00 | 1300 |
| 2026-03-03 | 50.19 | $45.53 | 1900 |
| 2026-03-02 | 50.82 | $47.91 | 1436 |
| 2026-02-27 | 51.03 | $48.95 | 3300 |
| 2026-02-26 | 51.03 | $48.20 | 4100 |
| 2026-02-25 | 51.16 | $49.40 | 6532 |
| 2026-02-24 | 51.04 | $48.83 | 4200 |
| 2026-02-23 | 51.00 | $49.44 | 12084 |
| 2026-02-20 | 50.79 | $48.89 | 1100 |
| 2026-02-19 | 50.64 | $49.63 | 1541 |
| 2026-02-18 | 50.28 | $50.39 | 24400 |
| 2026-02-17 | 49.67 | $50.64 | 8011 |
| 2026-02-13 | 48.88 | $51.18 | 7500 |
| 2026-02-12 | 47.83 | $50.81 | 11200 |
| 2026-02-11 | 46.65 | $49.10 | 5041 |
| 2026-02-10 | 45.62 | $48.45 | 3200 |
| 2026-02-09 | 44.54 | $48.71 | 7330 |
| 2026-02-06 | 43.20 | $47.12 | 8115 |
| 2026-02-05 | 41.97 | $45.51 | 102700 |
| 2026-02-04 | 40.86 | $47.10 | 7410 |
| 2026-02-03 | 39.22 | $44.12 | 22000 |
| 2026-02-02 | 37.93 | $40.45 | 22933 |
| 2026-01-30 | 37.19 | $38.75 | 14031 |
| 2026-01-29 | 36.69 | $38.20 | 6535 |
| 2026-01-28 | 36.21 | $37.12 | 3200 |
| 2026-01-27 | 35.88 | $37.10 | 3938 |
| 2026-01-26 | 35.49 | $36.20 | 15600 |
| 2026-01-23 | 35.23 | $36.10 | 66400 |
| 2026-01-22 | 34.93 | $36.41 | 8800 |
| 2026-01-21 | 34.52 | $35.20 | 5618 |
| 2026-01-20 | 34.29 | $35.40 | 33800 |
| 2026-01-16 | 33.98 | $35.60 | 23949 |
| 2026-01-15 | 33.58 | $34.30 | 2648 |
| 2026-01-14 | 33.38 | $34.21 | 5100 |
| 2026-01-13 | 33.17 | $33.81 | 19120 |
| 2026-01-12 | 33.00 | $34.69 | 24303 |
| 2026-01-09 | 32.62 | $34.00 | 14700 |
| 2026-01-08 | 32.33 | $33.40 | 8639 |
| 2026-01-07 | 32.12 | $32.79 | 5812 |
| 2026-01-06 | 32.00 | $32.71 | 12214 |
| 2026-01-05 | 31.88 | $32.91 | 32000 |
| 2026-01-02 | 31.70 | $32.15 | 28423 |
| 2025-12-31 | 31.66 | $31.66 | 9000 |
| 2025-12-30 | 31.71 | $32.00 | 9700 |
| 2025-12-29 | 31.71 | $32.47 | 16102 |
| 2025-12-26 | 31.60 | $32.41 | 18621 |
| 2025-12-24 | 31.50 | $31.65 | 5500 |
| 2025-12-23 | 31.55 | $31.65 | 20204 |
| 2025-12-22 | 31.60 | $31.81 | 16731 |
| 2025-12-19 | 31.64 | $31.30 | 83900 |
| 2025-12-18 | 31.79 | $31.80 | 10510 |
| 2025-12-17 | 31.87 | $31.15 | 13300 |
| 2025-12-16 | 32.09 | $31.85 | 9310 |
| 2025-12-15 | 32.21 | $32.50 | 18600 |
| 2025-12-12 | 32.22 | $32.50 | 11700 |
| 2025-12-11 | 32.23 | $32.40 | 18926 |
| 2025-12-10 | 32.27 | $32.20 | 15900 |
| 2025-12-09 | 32.36 | $32.45 | 15417 |
| 2025-12-08 | 32.41 | $32.30 | 30838 |
| 2025-12-05 | 32.51 | $32.92 | 18508 |
| 2025-12-04 | 32.50 | $33.65 | 10700 |
| 2025-12-03 | 32.34 | $32.40 | 21100 |
| 2025-12-02 | 32.41 | $31.79 | 14700 |
| 2025-12-01 | 32.64 | $32.80 | 6200 |
| 2025-11-28 | 32.69 | $32.41 | 5945 |
| 2025-11-26 | 32.83 | $33.58 | 9545 |
| 2025-11-25 | 32.76 | $32.99 | 7237 |
| 2025-11-24 | 32.80 | $32.51 | 5842 |
| 2025-11-21 | 32.96 | $32.90 | 6800 |
| 2025-11-20 | 33.07 | $33.29 | 7545 |
| 2025-11-19 | 33.11 | $31.18 | 6700 |
| 2025-11-18 | 33.61 | $32.30 | 7803 |
| 2025-11-17 | 33.95 | $33.40 | 9000 |
| 2025-11-14 | 34.13 | $34.31 | 32200 |
| 2025-11-13 | 34.14 | $33.57 | 2200 |
| 2025-11-12 | 34.31 | $33.91 | 3211 |
| 2025-11-11 | 34.44 | $33.91 | 2442 |
| 2025-11-10 | 34.60 | $34.31 | 4500 |
| 2025-11-07 | 34.70 | $35.48 | 2600 |
| 2025-11-06 | 34.56 | $33.41 | 6534 |
| 2025-11-05 | 34.85 | $33.40 | 24703 |
| 2025-11-04 | 35.18 | $33.04 | 7440 |
| 2025-11-03 | 35.65 | $33.31 | 2800 |
| 2025-10-31 | 36.13 | $34.01 | 2044 |
| 2025-10-30 | 36.54 | $35.20 | 2500 |
| 2025-10-29 | 36.76 | $36.50 | 57500 |
| 2025-10-28 | 36.74 | $38.04 | 1501 |
| 2025-10-27 | 36.38 | $37.94 | 3426 |
| 2025-10-24 | 35.99 | $36.54 | 2100 |
| 2025-10-23 | 35.83 | $35.88 | 1300 |
| 2025-10-22 | 35.78 | $36.71 | 700 |
| 2025-10-21 | 35.55 | $36.40 | 3100 |
| 2025-10-20 | 35.34 | $36.00 | 1046 |
| 2025-10-17 | 35.18 | $35.50 | 7900 |
| 2025-10-16 | 35.10 | $35.90 | 1316 |
| 2025-10-15 | 34.92 | $35.70 | 939 |
| 2025-10-14 | 34.76 | $34.10 | 5300 |
| 2025-10-13 | 34.90 | $33.08 | 900 |
| 2025-10-10 | 35.29 | $34.10 | 3000 |
| 2025-10-09 | 35.52 | $35.10 | 1519 |
| 2025-10-08 | 35.57 | $35.65 | 2700 |
| 2025-10-07 | 35.52 | $35.70 | 2625 |
| 2025-10-06 | 35.45 | $35.60 | 1700 |
| 2025-10-03 | 35.38 | $36.05 | 2300 |
| 2025-10-02 | 35.21 | $35.15 | 116432 |
| 2025-10-01 | 35.20 | $34.81 | 2400 |
| 2025-09-30 | 35.26 | $34.71 | 9813 |
| 2025-09-29 | 35.34 | $34.71 | 1700 |
| 2025-09-26 | 35.44 | $35.15 | 30800 |
| 2025-09-25 | 35.46 | $34.38 | 1900 |
| 2025-09-24 | 35.64 | $34.70 | 19002 |
| 2025-09-23 | 35.78 | $35.50 | 1935 |
| 2025-09-22 | 35.77 | $35.40 | 1428 |
| 2025-09-19 | 35.77 | $35.60 | 2514 |
| 2025-09-18 | 35.73 | $35.61 | 3019 |
| 2025-09-17 | 35.68 | $35.81 | 2311 |
| 2025-09-16 | 35.58 | $35.91 | 1949 |
| 2025-09-15 | 35.43 | $35.90 | 3300 |
| 2025-09-12 | 35.26 | $35.65 | 1542 |
| 2025-09-11 | 35.10 | $35.85 | 1200 |
| 2025-09-10 | 34.88 | $35.41 | 1746 |
| 2025-09-09 | 34.72 | $35.65 | — |
| 2025-09-08 | 34.47 | $35.65 | 20938 |
| 2025-09-05 | 34.18 | $34.80 | 3834 |
| 2025-09-04 | 34.03 | $34.15 | 3900 |
| 2025-09-03 | 33.98 | $32.99 | 500 |
| 2025-09-02 | 34.17 | $33.95 | 5731 |
| 2025-08-29 | 34.19 | $34.50 | 1135 |
| 2025-08-28 | 34.09 | $34.75 | 1400 |
| 2025-08-27 | 33.93 | $33.95 | 1900 |
| 2025-08-26 | 33.90 | $34.25 | 1200 |
| 2025-08-25 | 33.81 | $32.03 | 2000 |
| 2025-08-22 | 34.16 | $33.95 | 5700 |
| 2025-08-21 | 34.17 | $33.51 | 1700 |
| 2025-08-20 | 34.27 | $34.15 | 533 |
| 2025-08-19 | 34.25 | $34.02 | 2640 |
| 2025-08-18 | 34.26 | $34.00 | 1100 |
| 2025-08-15 | 34.26 | $35.78 | 1300 |
| 2025-08-14 | 33.89 | $33.89 | 1200 |
| 2025-08-13 | 33.85 | $34.40 | 2000 |
| 2025-08-12 | 33.70 | $34.45 | 1110 |
| 2025-08-11 | 33.51 | $33.51 | 1500 |
| 2025-08-08 | 33.49 | $33.41 | 4000 |
| 2025-08-07 | 33.48 | $32.71 | 13400 |
| 2025-08-06 | 33.62 | $32.90 | 10323 |
| 2025-08-05 | 33.74 | $32.10 | 24000 |
| 2025-08-04 | 34.05 | $32.50 | 79702 |
| 2025-08-01 | 34.32 | $32.30 | 5100 |
| 2025-07-31 | 34.67 | $32.50 | 4100 |
| 2025-07-30 | 35.03 | $32.32 | 8626 |
| 2025-07-29 | 35.48 | $34.75 | 861400 |
| 2025-07-28 | 35.48 | $36.25 | 1122 |
| 2025-07-25 | 35.16 | $35.43 | 624 |
| 2025-07-24 | 34.95 | $36.71 | — |
| 2025-07-23 | 34.44 | $36.71 | 1100 |
| 2025-07-22 | 33.83 | $33.40 | — |
| 2025-07-21 | 33.82 | $33.40 | 2600 |
| 2025-07-18 | 33.80 | $34.00 | — |
| 2025-07-17 | 33.64 | $34.00 | — |
| 2025-07-16 | 33.46 | $34.00 | — |
| 2025-07-15 | 33.24 | $34.00 | 2528 |
| 2025-07-14 | 32.98 | $32.62 | 700 |
| 2025-07-11 | 32.96 | $33.01 | — |
| 2025-07-10 | 32.85 | $33.01 | — |
| 2025-07-09 | 32.72 | $33.01 | 24627 |
| 2025-07-08 | 32.57 | $32.85 | 1413 |
| 2025-07-07 | 32.42 | $32.51 | 610 |
| 2025-07-03 | 32.32 | $32.87 | — |
| 2025-07-02 | 32.11 | $32.87 | — |
| 2025-07-01 | 31.88 | $32.87 | 1700 |
| 2025-06-30 | 31.59 | $32.21 | — |
| 2025-06-27 | 31.40 | $32.21 | — |
| 2025-06-26 | 31.18 | $32.21 | 1000 |
| 2025-06-25 | 30.92 | $31.00 | 10406 |
| 2025-06-24 | 30.87 | $30.61 | — |
| 2025-06-23 | 30.89 | $30.61 | 3513 |
| 2025-06-20 | 30.92 | $30.30 | 500 |
| 2025-06-18 | 31.01 | $30.27 | 1300 |
| 2025-06-17 | 31.12 | $30.90 | — |
| 2025-06-16 | 31.11 | $30.90 | — |
| 2025-06-13 | 31.10 | $30.90 | — |
| 2025-06-12 | 31.08 | $30.90 | 1500 |
| 2025-06-11 | 31.06 | $30.52 | 9700 |
| 2025-06-10 | 31.11 | $31.25 | 417 |
| 2025-06-09 | 31.02 | $31.40 | — |
| 2025-06-06 | 30.87 | $31.40 | 1000 |
| 2025-06-05 | 30.70 | $31.00 | — |
| 2025-06-04 | 30.58 | $31.00 | 218 |
| 2025-06-03 | 30.43 | $30.40 | 622 |
| 2025-06-02 | 30.39 | $30.81 | — |
| 2025-05-30 | 30.25 | $30.81 | 400 |
| 2025-05-29 | 30.09 | $30.50 | 406 |
| 2025-05-28 | 29.97 | $30.40 | 1500 |
| 2025-05-27 | 29.84 | $30.79 | 1302 |
| 2025-05-23 | 29.61 | $28.50 | 500 |
| 2025-05-22 | 29.83 | $28.23 | 3049 |
| 2025-05-21 | 30.14 | $30.55 | 3900 |
| 2025-05-20 | 30.00 | $30.18 | 1130 |
| 2025-05-19 | 29.92 | $30.25 | 3200 |
| 2025-05-16 | 29.81 | $30.00 | 500 |
| 2025-05-15 | 29.73 | $29.80 | 60800 |
| 2025-05-14 | 29.68 | $30.00 | 2516 |
| 2025-05-13 | 29.57 | $30.40 | 81226 |
| 2025-05-12 | 29.37 | $30.17 | 14905 |
| 2025-05-09 | 29.18 | $29.50 | 3300 |
| 2025-05-08 | 29.09 | $28.51 | 41600 |
| 2025-05-07 | 29.21 | $29.80 | 345 |
| 2025-05-06 | 29.07 | $29.88 | 2000 |
| 2025-05-05 | 28.89 | $29.75 | 1801 |
| 2025-05-02 | 28.70 | $29.55 | 200 |
| 2025-05-01 | 28.53 | $28.95 | 300 |
| 2025-04-30 | 28.46 | $30.09 | 300 |
| 2025-04-29 | 28.14 | $30.27 | 123 |
| 2025-04-28 | 27.73 | $28.11 | — |
| 2025-04-25 | 27.72 | $28.11 | 700 |
| 2025-04-24 | 27.71 | $28.65 | 800 |
| 2025-04-23 | 27.58 | $27.71 | — |
| 2025-04-22 | 27.64 | $27.71 | 3741 |
| 2025-04-21 | 27.70 | $27.15 | 2522 |
| 2025-04-17 | 27.91 | $28.98 | 1314 |
| 2025-04-16 | 27.76 | $28.05 | 46000 |
| 2025-04-15 | 27.79 | $29.05 | 3000 |
| 2025-04-14 | 27.62 | $28.61 | 9020 |
| 2025-04-11 | 27.52 | $27.80 | 2700 |
| 2025-04-10 | 27.58 | $26.25 | 3300 |
| 2025-04-09 | 27.98 | $27.50 | 6400 |
| 2025-04-08 | 28.19 | $25.75 | 2700 |
| 2025-04-07 | 28.80 | $26.05 | 20600 |
| 2025-04-04 | 29.46 | $28.55 | 114 |
| 2025-04-03 | 29.69 | $28.25 | 6014 |
| 2025-04-02 | 30.03 | $29.61 | 344 |
| 2025-04-01 | 30.14 | $28.92 | 300 |
| 2025-03-31 | 30.41 | $29.42 | 526 |
| 2025-03-28 | 30.62 | $29.27 | 3100 |
| 2025-03-27 | 30.90 | $30.61 | 922 |
| 2025-03-26 | 30.93 | $30.91 | 300 |
| 2025-03-25 | 30.91 | $30.92 | 418 |
| 2025-03-24 | 30.88 | $30.50 | 400 |
| 2025-03-21 | 30.93 | $31.00 | 230 |
| 2025-03-20 | 30.88 | $31.25 | — |
| 2025-03-19 | 30.77 | $31.25 | 1100 |
| 2025-03-18 | 30.64 | $30.50 | — |
| 2025-03-17 | 30.65 | $30.50 | 2700 |
| 2025-03-14 | 30.65 | $30.93 | — |
| 2025-03-13 | 30.57 | $30.93 | 600 |
| 2025-03-12 | 30.47 | $29.75 | — |
| 2025-03-11 | 30.61 | $29.75 | — |
| 2025-03-10 | 30.76 | $29.75 | 2200 |
| 2025-03-07 | 30.94 | $30.15 | 3100 |
| 2025-03-06 | 31.05 | $29.80 | — |
| 2025-03-05 | 31.26 | $29.80 | 800 |
| 2025-03-04 | 31.50 | $29.90 | 344 |
| 2025-03-03 | 31.75 | $31.38 | — |
| 2025-02-28 | 31.72 | $31.38 | 2330 |
| 2025-02-27 | 31.69 | $30.66 | — |
| 2025-02-26 | 31.79 | $30.66 | 7344 |
| 2025-02-25 | 31.91 | $32.24 | 418 |
| 2025-02-24 | 31.70 | $32.75 | 300 |
| 2025-02-21 | 31.35 | $30.90 | 1000 |
| 2025-02-20 | 31.32 | $30.87 | 2000 |
| 2025-02-19 | 31.29 | $31.80 | 436 |
| 2025-02-18 | 31.05 | $31.55 | 1000 |
| 2025-02-14 | 30.83 | $32.45 | 200 |
| 2025-02-13 | 30.36 | $30.72 | 545 |
| 2025-02-12 | 30.19 | $30.10 | 300 |
| 2025-02-11 | 30.11 | $30.00 | — |
| 2025-02-10 | 30.03 | $30.00 | 1400 |
| 2025-02-07 | 29.94 | $29.90 | 61809 |
| 2025-02-06 | 29.85 | $30.00 | 1801 |
| 2025-02-05 | 29.72 | $30.00 | 2000 |
| 2025-02-04 | 29.56 | $29.71 | 901 |
| 2025-02-03 | 29.44 | $28.91 | 2100 |
| 2025-01-31 | 29.45 | $30.49 | 56100 |
| 2025-01-30 | 29.14 | $29.55 | 54132 |
| 2025-01-29 | 28.96 | $30.15 | 1400 |
| 2025-01-28 | 28.63 | $30.43 | 500 |
| 2025-01-27 | 28.17 | $28.76 | 1700 |
| 2025-01-24 | 28.00 | $29.00 | 900 |
| 2025-01-23 | 27.75 | $28.80 | 2331 |
| 2025-01-22 | 27.49 | $28.70 | 1637 |
| 2025-01-21 | 27.22 | $28.74 | 2400 |
| 2025-01-17 | 26.89 | $27.50 | 1125 |
| 2025-01-16 | 26.77 | $27.05 | 1115 |
| 2025-01-15 | 26.73 | $27.15 | 1100 |
| 2025-01-14 | 26.65 | $24.98 | 1500 |
| 2025-01-13 | 27.03 | $26.50 | 5200 |
| 2025-01-10 | 27.15 | $26.67 | 7400 |
| 2025-01-08 | 27.25 | $27.01 | 5536 |
| 2025-01-07 | 27.29 | $27.21 | 1538 |
| 2025-01-06 | 27.30 | $27.55 | 2600 |
| 2025-01-03 | 27.24 | $27.50 | 238 |
| 2025-01-02 | 27.18 | $27.50 | 930 |
| 2024-12-31 | 27.10 | $27.15 | 2603 |
| 2024-12-30 | 27.09 | $27.50 | 12700 |
| 2024-12-27 | 27.01 | $27.55 | 2821 |
| 2024-12-26 | 26.90 | $27.62 | 1700 |
| 2024-12-24 | 26.76 | $25.20 | 629 |
| 2024-12-23 | 27.10 | $26.64 | 6500 |
| 2024-12-20 | 27.20 | $26.60 | 2300 |
| 2024-12-19 | 27.32 | $26.23 | 81646 |
| 2024-12-18 | 27.54 | $26.85 | 120600 |
| 2024-12-17 | 27.67 | $27.11 | 1500 |
| 2024-12-16 | 27.75 | $27.25 | 1200 |
| 2024-12-12 | 27.82 | $29.18 | 75260 |
| 2024-12-11 | 27.50 | $28.05 | 4999 |
| 2024-12-10 | 27.35 | $27.53 | 5514 |
| 2024-12-09 | 27.29 | $27.75 | 1430 |
| 2024-12-06 | 27.18 | $27.32 | 2556 |
| 2024-12-05 | 27.14 | $27.21 | 1769 |
| 2024-12-03 | 27.11 | $27.42 | 1244 |
| 2024-12-02 | 27.03 | $27.41 | 3628 |
| 2024-11-29 | 26.95 | $27.20 | 430 |
| 2024-11-27 | 26.89 | $26.84 | 2124 |
| 2024-11-26 | 26.90 | $27.04 | 6745 |
| 2024-11-25 | 26.87 | $27.15 | 7206 |
| 2024-11-22 | 26.81 | $28.33 | 1076 |
| 2024-11-21 | 26.49 | $26.43 | 1344 |
| 2024-11-20 | 26.52 | $26.05 | 5008 |
| 2024-11-18 | 26.64 | $26.24 | 2211 |
| 2024-11-15 | 26.74 | $26.05 | 580 |
| 2024-11-14 | 26.89 | $27.64 | 879 |
| 2024-11-13 | 26.74 | $26.23 | 3130 |
| 2024-11-12 | 26.86 | $26.90 | 933 |
| 2024-11-11 | 26.85 | $27.70 | 417 |
| 2024-11-08 | 26.68 | $27.70 | 6008 |
| 2024-11-07 | 26.48 | $27.15 | 962 |
| 2024-11-06 | 26.36 | $26.30 | 794 |
| 2024-11-01 | 26.41 | $26.14 | 3348 |
| 2024-10-31 | 26.50 | $26.75 | 228 |
| 2024-10-30 | 26.48 | $26.80 | 1500 |
| 2024-10-29 | 26.44 | $26.58 | 1043 |
| 2024-10-28 | 26.45 | $27.29 | 836 |
| 2024-10-24 | 26.31 | $25.69 | 8689 |
| 2024-10-23 | 26.49 | $25.40 | 3648 |
| 2024-10-22 | 26.76 | $25.90 | 338 |
| 2024-10-21 | 26.97 | $26.82 | 872 |
| 2024-10-18 | 27.02 | $26.80 | 316 |
| 2024-10-17 | 27.08 | $26.75 | 469 |
| 2024-10-16 | 27.16 | $27.39 | 92973 |
| 2024-10-15 | 27.12 | $26.75 | 614 |
| 2024-10-14 | 27.22 | $25.75 | 629 |
| 2024-10-11 | 27.53 | $27.82 | 1506 |
| 2024-10-10 | 27.47 | $28.44 | 415 |
| 2024-10-08 | 27.26 | $27.80 | 1519 |
| 2024-10-07 | 27.15 | $29.00 | 8935 |
| 2024-10-03 | 26.77 | $27.37 | 277 |
| 2024-10-02 | 26.68 | $28.20 | 605 |
| 2024-09-30 | 26.40 | $26.77 | 237 |
| 2024-09-27 | 26.38 | $27.11 | 547 |
| 2024-09-25 | 26.29 | $27.23 | 2915 |
| 2024-09-23 | 26.16 | $27.20 | 7467 |
| 2024-09-17 | 26.02 | $25.80 | 108 |
| 2024-09-13 | 26.16 | $26.10 | 170472 |
| 2024-09-12 | 26.26 | $26.31 | 1849 |
| 2024-09-11 | 26.33 | $25.90 | 1390 |
| 2024-09-10 | 26.51 | $25.80 | 1932 |
| 2024-09-09 | 26.75 | $25.90 | 3580 |
| 2024-09-05 | 27.00 | $26.40 | 2044 |
| 2024-09-03 | 27.19 | $26.90 | 506 |
| 2024-08-29 | 27.31 | $27.70 | 724 |
| 2024-08-28 | 27.29 | $27.70 | 416 |
| 2024-08-27 | 27.26 | $27.75 | 399 |
| 2024-08-23 | 27.22 | $27.95 | 1623 |
| 2024-08-20 | 27.14 | $28.15 | 5900 |
| 2024-08-16 | 27.01 | $29.00 | 457 |
| 2024-08-15 | 26.68 | $28.10 | 315 |
| 2024-08-13 | 26.49 | $26.00 | 693 |
| 2024-08-12 | 26.72 | $26.50 | 850 |
| 2024-08-09 | 26.89 | $26.30 | 748 |
| 2024-08-08 | 27.13 | $26.84 | 2738 |
| 2024-08-07 | 27.30 | $26.05 | 2046 |
| 2024-08-06 | 27.68 | $24.40 | 18474 |
| 2024-08-05 | 28.46 | $25.85 | 2661 |
| 2024-08-02 | 29.07 | $27.67 | 346 |
| 2024-08-01 | 29.40 | $27.00 | 256 |
| 2024-07-31 | 29.92 | $28.40 | 57454 |
| 2024-07-30 | 30.23 | $28.00 | 331 |
| 2024-07-29 | 30.67 | $30.84 | 20101 |
| 2024-07-26 | 30.58 | $29.85 | 318 |
| 2024-07-25 | 30.69 | $29.60 | 337 |
| 2024-07-23 | 30.86 | $31.71 | 2163 |
| 2024-07-22 | 30.60 | $31.45 | 6097 |
| 2024-07-19 | 30.37 | $31.20 | 342 |
| 2024-07-18 | 30.14 | $31.55 | 2078 |
| 2024-07-15 | 29.80 | $29.99 | 29051 |
| 2024-07-11 | 29.73 | $30.10 | 36380 |
| 2024-07-10 | 29.63 | $30.01 | 1341 |
| 2024-07-09 | 29.53 | $30.40 | 730 |
| 2024-07-05 | 29.33 | $31.25 | 443 |
| 2024-06-25 | 28.91 | $29.20 | 244 |
| 2024-06-24 | 28.87 | $28.75 | 600 |
| 2024-06-20 | 28.91 | $28.70 | 6074 |
| 2024-06-18 | 28.97 | $28.40 | 624 |
| 2024-06-17 | 29.10 | $27.92 | 346 |
| 2024-06-12 | 29.36 | $28.90 | 11 |
| 2024-06-11 | 29.45 | $29.30 | 501 |
| 2024-06-10 | 29.47 | $29.55 | 756 |
| 2024-06-07 | 29.44 | $29.00 | 2016 |
| 2024-06-06 | 29.53 | $29.05 | 1020 |
| 2024-06-04 | 29.61 | $29.35 | 47172 |
| 2024-06-03 | 29.64 | $29.80 | 424 |
| 2024-05-29 | 29.59 | $28.70 | 430 |
| 2024-05-28 | 29.75 | $29.50 | 2413 |
| 2024-05-22 | 29.77 | $29.25 | 330 |
| 2024-05-20 | 29.85 | $30.38 | 44272 |
| 2024-05-17 | 29.69 | $29.58 | 5674 |
| 2024-05-16 | 29.68 | $29.60 | 756 |
| 2024-05-14 | 29.66 | $29.90 | 1004 |
| 2024-05-09 | 29.57 | $29.90 | 430 |
| 2024-05-08 | 29.47 | $29.51 | 2863 |
| 2024-05-07 | 29.43 | $30.10 | 390 |
| 2024-05-06 | 29.26 | $30.00 | 236 |
| 2024-05-03 | 29.08 | $29.80 | 455 |
| 2024-04-30 | 28.91 | $29.80 | 133274 |
| 2024-04-29 | 28.72 | $28.10 | 1440 |
| 2024-04-26 | 28.85 | $27.96 | 862 |
| 2024-04-25 | 29.03 | $27.60 | 3256 |
| 2024-04-22 | 29.32 | $28.85 | 339 |
| 2024-04-19 | 29.39 | $27.72 | 226 |
| 2024-04-16 | 29.71 | $28.90 | 1412 |
| 2024-04-10 | 29.83 | $29.25 | 403 |
| 2024-04-09 | 29.88 | $30.30 | 4201 |
| 2024-04-08 | 29.73 | $30.15 | 1428 |
| 2024-04-02 | 29.58 | $28.85 | 1192 |
| 2024-04-01 | 29.67 | $29.45 | 30291 |
| 2024-03-28 | 29.65 | $29.45 | 3541 |
| 2024-03-26 | 29.62 | $29.65 | 521 |
| 2024-03-25 | 29.54 | $29.30 | 3543 |
| 2024-03-20 | 29.52 | $30.10 | 1381 |
| 2024-03-15 | 29.32 | $28.95 | 682 |
| 2024-03-14 | 29.33 | $28.35 | 411 |
| 2024-03-12 | 29.46 | $28.90 | 2099 |
| 2024-03-11 | 29.50 | $28.15 | 584 |
| 2024-03-07 | 29.70 | $30.00 | 546 |
| 2024-03-05 | 29.53 | $30.05 | 518 |
| 2024-03-04 | 29.32 | $29.40 | 1855 |
| 2024-02-29 | 29.20 | $28.90 | 428 |
| 2024-02-28 | 29.17 | $29.35 | 771 |
| 2024-02-27 | 29.04 | $28.31 | 206 |
| 2024-02-23 | 29.10 | $28.57 | 490 |
| 2024-02-22 | 29.11 | $28.70 | 361 |
| 2024-02-20 | 29.08 | $29.37 | 355 |
| 2024-02-16 | 28.91 | $28.90 | 31114 |
| 2024-02-15 | 28.80 | $28.99 | 1963 |
| 2024-02-14 | 28.65 | $28.75 | 1172 |
| 2024-02-09 | 28.51 | $29.00 | 723 |
| 2024-02-08 | 28.30 | $29.00 | 3949 |
| 2024-02-07 | 28.06 | $28.47 | 1293 |
| 2024-02-05 | 27.87 | $29.05 | 1050 |
| 2024-02-02 | 27.54 | $28.87 | 700 |
| 2024-01-31 | 27.18 | $28.30 | 644 |
| 2024-01-29 | 26.88 | $26.80 | 2446 |
| 2024-01-26 | 26.85 | $26.60 | 1602 |
| 2024-01-23 | 26.85 | $26.80 | 819 |
| 2024-01-22 | 26.81 | $27.15 | 27762 |
| 2024-01-19 | 26.68 | $26.85 | 5514 |
| 2024-01-18 | 26.60 | $26.70 | 2011 |
| 2024-01-17 | 26.53 | $26.40 | 397 |
| 2024-01-16 | 26.51 | $26.45 | 16595 |
| 2024-01-12 | 26.47 | $26.65 | 21866 |
| 2024-01-11 | 26.39 | $26.80 | 7538 |
| 2024-01-08 | 26.25 | $26.65 | 47938 |
| 2024-01-05 | 26.13 | $26.40 | 1130 |
| 2024-01-04 | 26.03 | $26.42 | 20687 |
| 2024-01-03 | 25.91 | $25.65 | 950 |
| 2024-01-02 | 25.94 | $25.90 | 7353 |
| 2023-12-29 | 25.91 | $26.10 | 3326 |
| 2023-12-28 | 25.84 | $26.10 | 5514 |
| 2023-12-27 | 25.75 | $26.43 | 18905 |
| 2023-12-26 | 25.58 | $26.50 | 7804 |
| 2023-12-21 | 25.36 | $26.00 | 428 |
| 2023-12-20 | 25.21 | $25.75 | 2430 |
| 2023-12-19 | 25.10 | $25.30 | 3708 |
| 2023-12-18 | 25.05 | $25.15 | 505 |
| 2023-12-15 | 25.04 | $25.30 | 34989 |
| 2023-12-14 | 24.99 | $24.75 | 73142 |
| 2023-12-13 | 25.05 | $25.30 | 6487 |
| 2023-12-12 | 25.00 | $24.70 | 2784 |
| 2023-12-11 | 25.07 | $24.90 | 33302 |
| 2023-12-08 | 25.11 | $24.60 | 7890 |
| 2023-12-07 | 25.22 | $25.30 | 5072 |
| 2023-12-06 | 25.20 | $25.10 | 5089 |
| 2023-12-05 | 25.22 | $25.30 | 427 |
| 2023-12-04 | 25.20 | $25.50 | 26719 |
| 2023-12-01 | 25.13 | $25.60 | 2202 |
| 2023-11-30 | 25.04 | $25.55 | 4446 |
| 2023-11-28 | 24.94 | $25.50 | 11162 |
| 2023-11-27 | 24.83 | $25.65 | 8243 |
| 2023-11-24 | 24.68 | $25.90 | 1444 |
| 2023-11-22 | 24.45 | $26.00 | 2369 |
| 2023-11-21 | 24.16 | $25.43 | 209 |
| 2023-11-17 | 23.95 | $25.94 | 214 |
| 2023-11-16 | 23.60 | $24.66 | 15590 |
| 2023-11-14 | 23.48 | $24.70 | 8770 |
| 2023-11-13 | 23.32 | $24.44 | 9279 |
| 2023-11-10 | 23.21 | $24.05 | 1274 |
| 2023-11-08 | 23.16 | $22.95 | 26069 |
| 2023-11-07 | 23.35 | $23.80 | 859 |
| 2023-11-06 | 23.39 | $24.10 | 2456 |
| 2023-11-03 | 23.39 | $24.17 | 14865 |
| 2023-11-02 | 23.38 | $23.36 | 19191 |
| 2023-11-01 | 23.54 | $23.15 | 3758 |
| 2023-10-31 | 23.78 | $22.75 | 1203 |
| 2023-10-30 | 24.16 | $22.90 | 4214 |
| 2023-10-27 | 24.57 | $24.30 | 623 |
| 2023-10-26 | 24.75 | $24.30 | 914 |
| 2023-10-25 | 24.98 | $24.65 | 4859 |
| 2023-10-24 | 25.17 | $24.60 | 725 |
| 2023-10-20 | 25.41 | $24.61 | 150 |
| 2023-10-19 | 25.69 | $24.81 | 6489 |
| 2023-10-17 | 25.98 | $25.59 | 28742 |
| 2023-10-16 | 26.15 | $25.91 | 25251 |
| 2023-10-13 | 26.30 | $26.08 | 1727 |
| 2023-10-12 | 26.43 | $25.75 | 258492 |
| 2023-10-11 | 26.66 | $25.50 | 28538 |
| 2023-10-10 | 26.98 | $26.10 | 1192 |
| 2023-10-09 | 27.22 | $25.60 | 808 |
| 2023-10-06 | 27.62 | $25.50 | 1519 |
| 2023-10-05 | 28.10 | $25.20 | 565 |
| 2023-10-03 | 28.73 | $25.90 | 19254 |
| 2023-09-28 | 29.31 | $28.00 | 2214 |
| 2023-09-27 | 29.53 | $28.45 | 408 |
| 2023-09-26 | 29.69 | $28.64 | 384 |
| 2023-09-25 | 29.84 | $29.20 | 1005 |
| 2023-09-21 | 29.88 | $29.60 | 15808 |
| 2023-09-20 | 29.85 | $30.26 | 16224 |
| 2023-09-15 | 29.66 | $29.87 | 16089 |
| 2023-09-14 | 29.53 | $30.00 | 601 |
| 2023-09-13 | 29.33 | $29.60 | 120998 |
| 2023-09-12 | 29.19 | $29.77 | 240 |
| 2023-09-11 | 28.99 | $29.24 | 8940 |
| 2023-09-08 | 28.85 | $29.75 | 1875 |
| 2023-09-07 | 28.59 | $29.23 | 30936 |
| 2023-09-06 | 28.39 | $29.08 | 3748 |
| 2023-09-05 | 28.19 | $29.25 | 22276 |
| 2023-09-01 | 27.92 | $28.59 | 1517 |
| 2023-08-30 | 27.74 | $28.00 | 2900 |
| 2023-08-29 | 27.65 | $28.10 | 830 |
| 2023-08-28 | 27.53 | $27.75 | 682 |
| 2023-08-24 | 27.46 | $26.90 | 1380 |
| 2023-08-23 | 27.56 | $26.85 | 367 |
| 2023-08-22 | 27.68 | $27.10 | 744 |
| 2023-08-18 | 27.77 | $26.80 | 322 |
| 2023-08-17 | 27.93 | $26.85 | 2613 |
| 2023-08-16 | 28.11 | $27.15 | 460 |
| 2023-08-15 | 28.25 | $27.51 | 12074 |
| 2023-08-14 | 28.33 | $27.90 | 1506 |
| 2023-08-11 | 28.34 | $27.81 | 158 |
| 2023-08-09 | 28.37 | $28.10 | 901 |
| 2023-08-04 | 28.33 | $28.10 | 9537 |
| 2023-08-03 | 28.28 | $27.80 | 762 |
| 2023-08-02 | 28.28 | $28.35 | 5108 |
| 2023-08-01 | 28.17 | $28.60 | 364 |
| 2023-07-27 | 27.97 | $28.51 | 6629 |
| 2023-07-26 | 27.76 | $28.40 | 1408 |
| 2023-07-25 | 27.53 | $27.80 | 33625 |
| 2023-07-24 | 27.39 | $27.80 | 1538 |
| 2023-07-17 | 27.22 | $27.30 | 1915 |
| 2023-07-14 | 27.13 | $27.24 | 223 |
| 2023-07-13 | 27.03 | $27.45 | 1098 |
| 2023-07-07 | 26.86 | $26.35 | 219 |
| 2023-07-06 | 26.90 | $26.15 | 18543 |
| 2023-07-03 | 26.98 | $27.23 | 402 |
| 2023-06-30 | 26.84 | $26.64 | 442 |
| 2023-06-29 | 26.80 | $26.80 | 2477 |
| 2023-06-28 | 26.72 | $26.54 | 121 |
| 2023-06-26 | 26.67 | $26.35 | 588 |
| 2023-06-22 | 26.65 | $26.83 | 10423 |
| 2023-06-21 | 26.53 | $26.50 | 84872 |
| 2023-06-20 | 26.44 | $26.40 | 11448 |
| 2023-06-16 | 26.36 | $27.16 | 7123 |
| 2023-06-15 | 26.11 | $27.89 | 101812 |
| 2023-06-14 | 25.65 | $27.63 | 1174 |
| 2023-06-13 | 25.18 | $26.42 | 25854 |
| 2023-06-12 | 24.88 | $25.87 | 2254 |
| 2023-06-09 | 24.64 | $25.37 | 324 |
| 2023-06-07 | 24.47 | $25.00 | 2567 |
| 2023-06-01 | 24.36 | $23.90 | 668 |
| 2023-05-31 | 24.46 | $23.49 | 6015 |
| 2023-05-26 | 24.65 | $24.40 | 2496 |
| 2023-05-25 | 24.69 | $24.22 | 9066 |
| 2023-05-17 | 24.77 | $24.51 | 60013 |
| 2023-05-16 | 24.81 | $24.23 | 1540 |
| 2023-05-10 | 24.90 | $24.60 | 1379 |
| 2023-05-09 | 24.93 | $24.85 | 8863 |
| 2023-05-08 | 24.91 | $25.00 | 2739 |
| 2023-05-01 | 24.86 | $25.20 | 63560 |
| 2023-04-28 | 24.75 | $25.02 | 21250 |
| 2023-04-26 | 24.66 | $23.91 | 1250 |
| 2023-04-24 | 24.79 | $24.40 | 2495 |
| 2023-04-12 | 24.84 | $24.10 | 1118 |
| 2023-04-05 | 24.95 | $24.25 | 17026 |
| 2023-04-04 | 25.05 | $24.86 | 200 |
| 2023-04-03 | 25.03 | $24.94 | 1476 |
| 2023-03-31 | 24.99 | $24.90 | 3801 |
| 2023-03-30 | 24.94 | $24.44 | 605 |
| 2023-03-28 | 24.99 | $24.95 | 206 |
| 2023-03-27 | 24.93 | $24.60 | 213 |
| 2023-03-24 | 24.93 | $24.24 | 3842 |
| 2023-03-22 | 25.00 | $24.71 | 2074 |
| 2023-03-20 | 24.99 | $24.00 | 952 |
| 2023-03-13 | 25.11 | $24.16 | 6616 |
| 2023-03-10 | 25.22 | $24.72 | 606 |
| 2023-03-08 | 25.22 | $25.54 | 13708 |
| 2023-03-07 | 25.04 | $25.25 | 100 |
| 2023-03-03 | 24.89 | $25.40 | 4772 |
| 2023-03-01 | 24.68 | $24.48 | 1230 |
| 2023-02-24 | 24.63 | $24.18 | 100 |
| 2023-02-22 | 24.62 | $24.45 | 100 |
| 2023-02-21 | 24.55 | $24.48 | 1113 |
| 2023-02-17 | 24.46 | $24.44 | 143 |
| 2023-02-15 | 24.36 | $24.26 | 379 |
| 2023-02-13 | 24.27 | $24.40 | 837 |
| 2023-02-10 | 24.14 | $24.34 | 5439 |
| 2023-02-03 | 23.98 | $23.33 | 5416 |
| 2023-02-02 | 24.02 | $23.80 | 270 |
| 2023-01-31 | 23.95 | $24.53 | 160 |
| 2023-01-30 | 23.71 | $24.14 | 128 |
| 2023-01-27 | 23.51 | $24.42 | 578 |
| 2023-01-26 | 23.22 | $24.06 | 2364 |
| 2023-01-24 | 22.95 | $23.56 | 2500 |
| 2023-01-20 | 22.74 | $23.18 | 164 |
| 2023-01-17 | 22.57 | $23.20 | 1254 |
| 2023-01-13 | 22.36 | $22.90 | 36240 |
| 2023-01-10 | 22.18 | $21.54 | 29062 |
| 2023-01-09 | 22.25 | $21.80 | 754 |
| 2023-01-05 | 22.28 | $20.89 | 99050 |
| 2022-12-30 | 22.50 | $21.56 | 593 |
| 2022-12-27 | 22.61 | $21.73 | 10637 |
| 2022-12-21 | 22.70 | $22.50 | 686 |
| 2022-12-14 | 22.64 | $22.85 | 1278 |
| 2022-12-08 | 22.48 | $22.70 | 9790 |
| 2022-12-06 | 22.33 | $22.30 | 23719 |
| 2022-12-05 | 22.23 | $22.60 | 264 |
| 2022-12-02 | 22.05 | $23.00 | 390 |
| 2022-11-30 | 21.74 | $23.00 | 12000 |
| 2022-11-28 | 21.39 | $22.80 | 12228 |
| 2022-11-23 | 21.02 | $22.60 | 288 |
| 2022-11-18 | 20.62 | $21.70 | 352 |
| 2022-11-16 | 20.35 | $22.00 | 1245 |
| 2022-11-14 | 19.97 | $22.04 | 329 |
| 2022-11-09 | 19.52 | $20.95 | 4935 |
| 2022-11-07 | 19.23 | $20.71 | 19229 |
| 2022-11-02 | 18.94 | $20.50 | 666 |
| 2022-11-01 | 18.66 | $20.49 | 146 |
| 2022-10-31 | 18.33 | $19.40 | 148 |
| 2022-10-28 | 18.19 | $19.15 | 876 |
| 2022-10-27 | 18.07 | $19.36 | 320 |
| 2022-10-25 | 17.90 | $18.72 | 679 |
| 2022-10-24 | 17.85 | $17.83 | 1847 |
| 2022-10-20 | 17.98 | $17.85 | 400 |
| 2022-10-18 | 18.13 | $17.90 | 1588 |
| 2022-10-14 | 18.30 | $18.51 | 200 |
| 2022-10-13 | 18.38 | $18.30 | 406 |
| 2022-10-12 | 18.52 | $17.95 | 7708 |
| 2022-10-04 | 18.76 | $19.30 | 628 |
| 2022-10-03 | 18.76 | $18.80 | 17064 |
| 2022-09-30 | 18.88 | $18.20 | 11743 |
| 2022-09-29 | 19.14 | $18.43 | 3738 |
| 2022-09-28 | 19.41 | $18.45 | 392 |
| 2022-09-22 | 19.72 | $19.40 | 497 |
| 2022-09-21 | 19.88 | $19.15 | 761 |
| 2022-09-19 | 20.13 | $19.75 | 490 |
| 2022-09-13 | 20.29 | $19.85 | 852 |
| 2022-09-09 | 20.47 | $20.45 | 50400 |
| 2022-09-07 | 20.54 | $19.94 | 143 |
| 2022-09-06 | 20.75 | $20.20 | 953 |
| 2022-09-02 | 20.93 | $20.50 | 270 |
| 2022-08-30 | 21.09 | $21.13 | 100 |
| 2022-08-22 | 21.13 | $20.91 | 1049 |
| 2022-08-18 | 21.24 | $21.26 | 206 |
| 2022-08-17 | 21.29 | $21.55 | 7980 |
| 2022-08-15 | 21.29 | $22.00 | 342 |
| 2022-08-10 | 21.21 | $21.61 | 245 |
| 2022-08-09 | 21.19 | $21.18 | 842 |
| 2022-08-08 | 21.26 | $21.50 | 214 |
| 2022-08-04 | 21.28 | $20.90 | 18199 |
| 2022-08-03 | 21.44 | $21.34 | 177 |
| 2022-07-29 | 21.53 | $22.70 | 704 |
| 2022-07-27 | 21.35 | $22.30 | 1353 |
| 2022-07-22 | 21.23 | $21.49 | 75055 |
| 2022-07-21 | 21.27 | $21.63 | 248 |
| 2022-07-20 | 21.28 | $21.70 | 263 |
| 2022-07-19 | 21.30 | $21.17 | 102682 |
| 2022-07-18 | 21.43 | $21.10 | 732 |
| 2022-07-15 | 21.60 | $20.95 | 739 |
| 2022-07-14 | 21.83 | $20.33 | 976 |
| 2022-07-13 | 22.24 | $20.78 | 333 |
| 2022-07-12 | 22.62 | $21.08 | 81057 |
| 2022-07-06 | 23.01 | $21.16 | 823 |
| 2022-07-05 | 23.44 | $21.98 | 394 |
| 2022-06-30 | 23.77 | $22.08 | 84984 |
| 2022-06-27 | 24.13 | $22.06 | 335 |
| 2022-06-22 | 24.55 | $22.70 | 16846 |
| 2022-06-16 | 24.90 | $24.16 | 322 |
| 2022-06-13 | 25.00 | $25.20 | 1531 |
| 2022-06-09 | 24.89 | $26.15 | 39903 |
| 2022-06-01 | 24.56 | $25.60 | 212 |
| 2022-05-27 | 24.30 | $25.20 | 1048 |
| 2022-05-26 | 24.07 | $24.72 | 163 |
| 2022-05-25 | 23.90 | $25.02 | 104 |
| 2022-05-20 | 23.65 | $24.59 | 501 |
| 2022-05-18 | 23.44 | $24.10 | 2062 |
| 2022-05-16 | 23.31 | $23.82 | 213 |
| 2022-05-10 | 23.21 | $23.45 | 1657 |
| 2022-05-09 | 23.18 | $23.22 | 219 |
| 2022-05-06 | 23.18 | $24.93 | 875 |
| 2022-04-28 | 22.84 | $22.70 | 1863 |
| 2022-04-25 | 22.90 | $22.31 | 9 |
| 2022-04-22 | 23.06 | $22.80 | 913 |
| 2022-04-21 | 23.15 | $23.41 | 218 |
| 2022-04-14 | 23.12 | $23.27 | 5786 |
| 2022-04-13 | 23.12 | $22.98 | 674 |
| 2022-04-12 | 23.18 | $22.40 | 38372 |
| 2022-04-11 | 23.37 | $23.88 | 1166 |
| 2022-04-08 | 23.29 | $23.32 | 10360 |
| 2022-04-07 | 23.31 | $22.85 | 200 |
| 2022-04-06 | 23.43 | $23.08 | 100 |
| 2022-04-05 | 23.53 | $23.73 | 400 |
| 2022-03-30 | 23.51 | $24.08 | 251 |
| 2022-03-29 | 23.41 | $25.29 | 100 |
| 2022-03-22 | 23.04 | $24.19 | 430 |
| 2022-03-16 | 22.84 | $23.18 | 14923 |
| 2022-03-09 | 22.83 | $22.55 | 81601 |
| 2022-03-08 | 22.96 | $22.46 | 550 |
| 2022-03-07 | 23.12 | $22.69 | 2456 |
| 2022-03-02 | 23.27 | $22.40 | 2138 |
| 2022-02-25 | 23.50 | $23.30 | 856 |
| 2022-02-24 | 23.59 | $22.80 | 25364 |
| 2022-02-22 | 23.79 | $22.62 | 802 |
| 2022-02-16 | 24.07 | $23.54 | 34 |
| 2022-02-15 | 24.20 | $23.71 | 1516 |
| 2022-02-09 | 24.31 | $24.74 | 910 |
| 2022-02-07 | 24.23 | $23.77 | 1000 |
| 2022-02-04 | 24.33 | $24.09 | 500 |
| 2022-02-03 | 24.39 | $23.54 | 17315 |
| 2022-02-02 | 24.57 | $24.10 | 61020 |
| 2022-02-01 | 24.67 | $23.99 | 85210 |
| 2022-01-31 | 24.80 | $25.76 | 13212 |
| 2022-01-27 | 24.58 | $23.94 | 200 |
| 2022-01-20 | 24.70 | $25.86 | 116102 |
| 2022-01-14 | 24.44 | $26.14 | 10383 |
| 2022-01-12 | 24.08 | $25.32 | 702 |
| 2022-01-06 | 23.83 | $25.20 | 200 |
| 2022-01-05 | 23.58 | $25.34 | 36813 |
| 2022-01-04 | 23.25 | $23.59 | 100 |
| 2021-12-31 | 23.24 | $22.78 | 530 |
| 2021-12-29 | 23.41 | $24.03 | 3895 |
| 2021-12-28 | 23.34 | $23.50 | 1000 |
| 2021-12-23 | 23.38 | $24.15 | 128 |
| 2021-12-22 | 23.28 | $23.72 | 455 |
| 2021-12-20 | 23.27 | $22.80 | 188 |
| 2021-12-15 | 23.46 | $22.51 | 121120 |
| 2021-12-14 | 23.74 | $23.10 | 100 |
| 2021-12-10 | 23.94 | $23.50 | 208 |
| 2021-12-06 | 24.10 | $24.00 | 450 |
| 2021-12-03 | 24.17 | $23.50 | 115 |
| 2021-12-01 | 24.37 | $22.98 | 1035 |
| 2021-11-30 | 24.71 | $22.74 | 130 |
| 2021-11-29 | 25.16 | $22.79 | 115 |
| 2021-11-26 | 25.67 | $23.98 | 1150 |
| 2021-11-24 | 26.01 | $24.98 | 210 |
| 2021-11-22 | 26.20 | $26.03 | 1045 |
| 2021-11-19 | 26.19 | $25.45 | 1388 |
| 2021-11-18 | 26.30 | $26.20 | 2100 |
| 2021-11-17 | 26.26 | $25.93 | 122 |
| 2021-11-16 | 26.28 | $25.92 | 338 |
| 2021-11-15 | 26.29 | $26.77 | 390 |
| 2021-11-12 | 26.13 | $26.81 | 488 |
| 2021-11-09 | 25.93 | $27.71 | 36615 |
| 2021-11-03 | 25.50 | $26.80 | 400 |
| 2021-10-29 | 25.19 | $26.44 | 186 |
| 2021-10-28 | 24.92 | $26.34 | 230 |
| 2021-10-27 | 24.61 | $26.00 | 35300 |
| 2021-10-25 | 24.33 | $25.19 | 120 |
| 2021-10-22 | 24.18 | $25.40 | 845 |
| 2021-10-20 | 23.96 | $24.79 | 8000 |
| 2021-10-18 | 23.84 | $24.85 | 100 |
| 2021-10-15 | 23.69 | $24.21 | 190 |
| 2021-10-14 | 23.65 | $23.65 | 152 |
| 2021-10-13 | 23.73 | $23.52 | 225 |
| 2021-10-11 | 23.85 | $23.83 | 552 |
| 2021-10-08 | 23.93 | $24.26 | 204 |
| 2021-10-06 | 23.93 | $23.80 | 468 |
| 2021-10-05 | 24.04 | $23.45 | 1100 |
| 2021-10-04 | 24.24 | $23.26 | 301 |
| 2021-10-01 | 24.52 | $23.84 | 200 |
| 2021-09-30 | 24.72 | $23.90 | 637 |
| 2021-09-29 | 24.94 | $24.72 | 7780 |
| 2021-09-27 | 25.03 | $24.84 | 132 |
| 2021-09-23 | 25.12 | $25.18 | 288 |
| 2021-09-22 | 25.14 | $24.72 | 111 |
| 2021-09-21 | 25.27 | $25.25 | 105 |
| 2021-09-16 | 25.31 | $25.24 | 110 |
| 2021-09-15 | 25.36 | $25.45 | 601 |
| 2021-09-13 | 25.37 | $25.51 | 1135 |
| 2021-09-10 | 25.38 | $25.00 | 1300 |
| 2021-09-09 | 25.49 | $25.90 | 101748 |
| 2021-09-08 | 25.44 | $26.88 | 323 |
| 2021-09-07 | 25.17 | $26.49 | 1210 |
| 2021-09-03 | 24.94 | $25.73 | 2169 |
| 2021-09-02 | 24.85 | $25.50 | 1885 |
| 2021-09-01 | 24.79 | $25.90 | 15496 |
| 2021-08-31 | 24.63 | $24.46 | 8252 |
| 2021-08-23 | 24.77 | $24.04 | 34407 |
| 2021-08-16 | 25.01 | $25.21 | 3040 |
| 2021-08-12 | 25.06 | $26.03 | 235 |
| 2021-08-11 | 24.94 | $26.06 | 1800 |
| 2021-08-09 | 24.80 | $25.50 | 150 |
| 2021-08-06 | 24.77 | $25.31 | 2100 |
| 2021-08-02 | 24.77 | $25.40 | 367 |
| 2021-07-30 | 24.77 | $25.30 | 178 |
| 2021-07-28 | 24.79 | $25.65 | 100 |
| 2021-07-21 | 24.74 | $24.46 | 749 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.16
2026-07-17
Close Price
$40.36
Vol: 1200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
17.66
Average
29.70
Maximum
52.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.16 | $40.36 | 1200 |
| 2026-07-16 | 40.10 | $40.74 | 20100 |
| 2026-07-15 | 39.89 | $41.02 | 1514 |
| 2026-07-14 | 39.56 | $41.99 | 2000 |
| 2026-07-13 | 38.86 | $38.63 | 2500 |
| 2026-07-10 | 39.08 | $38.13 | 1708 |
| 2026-07-09 | 39.51 | $38.38 | 52300 |
| 2026-07-08 | 39.97 | $39.64 | 31100 |
| 2026-07-07 | 40.13 | $42.70 | 1000 |
| 2026-07-06 | 39.37 | $41.68 | 2300 |
| 2026-07-02 | 38.77 | $38.25 | 4622 |
| 2026-07-01 | 39.15 | $38.50 | 7500 |
| 2026-06-30 | 39.54 | $39.25 | 8619 |
| 2026-06-29 | 39.79 | $38.65 | 1844 |
| 2026-06-26 | 40.29 | $38.16 | 54541 |
| 2026-06-25 | 41.07 | $39.64 | 3100 |
| 2026-06-24 | 41.55 | $40.82 | 2222 |
| 2026-06-23 | 41.77 | $41.61 | 177200 |
| 2026-06-22 | 41.78 | $41.92 | 3500 |
| 2026-06-18 | 41.69 | $40.33 | 700 |
| 2026-06-17 | 42.08 | $42.80 | 100 |
| 2026-06-16 | 41.78 | $42.80 | 900 |
| 2026-06-15 | 41.41 | $43.10 | 2600 |
| 2026-06-12 | 40.86 | $42.58 | 20400 |
| 2026-06-11 | 40.37 | $39.30 | 1240 |
| 2026-06-10 | 40.81 | $39.84 | 5535 |
| 2026-06-09 | 41.18 | $41.39 | 800 |
| 2026-06-08 | 41.15 | $40.37 | 11727 |
| 2026-06-05 | 41.43 | $39.92 | 630 |
| 2026-06-04 | 41.92 | $44.52 | 8205 |
| 2026-06-03 | 41.07 | $43.16 | 1700 |
| 2026-06-02 | 40.47 | $41.95 | 1307 |
| 2026-06-01 | 40.12 | $41.68 | 1517 |
| 2026-05-29 | 39.80 | $39.99 | 729 |
| 2026-05-28 | 39.96 | $38.40 | 12300 |
| 2026-05-27 | 40.67 | $42.23 | 1000 |
| 2026-05-26 | 40.34 | $40.91 | 1800 |
| 2026-05-22 | 40.37 | $37.98 | 2145 |
| 2026-05-21 | 41.34 | $39.90 | 130027 |
| 2026-05-20 | 41.93 | $41.26 | 3100 |
| 2026-05-19 | 42.22 | $42.22 | 639 |
| 2026-05-18 | 42.28 | $40.57 | 746 |
| 2026-05-15 | 42.87 | $43.39 | 8500 |
| 2026-05-14 | 42.71 | $43.02 | 3217 |
| 2026-05-13 | 42.62 | $43.29 | 9621 |
| 2026-05-12 | 42.44 | $42.30 | 2500 |
| 2026-05-11 | 42.53 | $42.57 | 5000 |
| 2026-05-08 | 42.55 | $42.65 | 4233 |
| 2026-05-07 | 42.56 | $43.16 | 3739 |
| 2026-05-06 | 42.41 | $41.62 | 2200 |
| 2026-05-05 | 42.72 | $40.95 | 1000 |
| 2026-05-04 | 43.32 | $42.98 | 3608 |
| 2026-05-01 | 43.39 | $42.83 | 1100 |
| 2026-04-30 | 43.53 | $42.72 | 5516 |
| 2026-04-29 | 43.73 | $41.44 | 2235 |
| 2026-04-28 | 44.38 | $43.76 | 1000 |
| 2026-04-27 | 44.41 | $45.13 | 18200 |
| 2026-04-24 | 44.02 | $42.24 | 2100 |
| 2026-04-23 | 44.44 | $45.43 | 1231 |
| 2026-04-22 | 43.93 | $44.25 | 1103 |
| 2026-04-21 | 43.68 | $42.53 | 1200 |
| 2026-04-20 | 43.90 | $43.00 | 1200 |
| 2026-04-17 | 44.02 | $44.25 | 938 |
| 2026-04-16 | 43.75 | $43.86 | 13300 |
| 2026-04-15 | 43.54 | $45.55 | 6200 |
| 2026-04-14 | 42.75 | $45.80 | 812 |
| 2026-04-13 | 41.69 | $41.76 | 5100 |
| 2026-04-10 | 41.69 | $45.12 | 800 |
| 2026-04-09 | 40.62 | $44.37 | 2300 |
| 2026-04-08 | 39.58 | $44.26 | 3232 |
| 2026-04-07 | 38.36 | $38.00 | 3209 |
| 2026-04-06 | 38.88 | $41.46 | 51116 |
| 2026-04-02 | 38.45 | $40.68 | 2800 |
| 2026-04-01 | 38.21 | $41.19 | 41018 |
| 2026-03-31 | 37.78 | $40.35 | 201300 |
| 2026-03-30 | 37.57 | $36.52 | 1600 |
| 2026-03-27 | 38.57 | $40.08 | 2722 |
| 2026-03-26 | 38.70 | $38.88 | 2600 |
| 2026-03-25 | 39.28 | $41.60 | 13200 |
| 2026-03-24 | 39.16 | $40.71 | 1900 |
| 2026-03-23 | 39.34 | $39.04 | 1209 |
| 2026-03-20 | 40.13 | $38.97 | 1244 |
| 2026-03-19 | 41.16 | $38.70 | 2700 |
| 2026-03-18 | 42.52 | $41.93 | 310 |
| 2026-03-17 | 43.18 | $41.93 | 4833 |
| 2026-03-16 | 44.01 | $42.38 | 1344 |
| 2026-03-13 | 44.90 | $45.53 | 2200 |
| 2026-03-12 | 44.99 | $44.19 | 6400 |
| 2026-03-11 | 45.54 | $44.50 | 1300 |
| 2026-03-10 | 46.12 | $46.36 | 16121 |
| 2026-03-09 | 46.23 | $43.43 | 1100 |
| 2026-03-06 | 47.30 | $44.53 | 3400 |
| 2026-03-05 | 48.24 | $45.56 | 2500 |
| 2026-03-04 | 49.05 | $47.00 | 1300 |
| 2026-03-03 | 49.55 | $45.53 | 1900 |
| 2026-03-02 | 50.60 | $47.91 | 1436 |
| 2026-02-27 | 51.10 | $48.95 | 3300 |
| 2026-02-26 | 51.32 | $48.20 | 4100 |
| 2026-02-25 | 51.79 | $49.40 | 6532 |
| 2026-02-24 | 51.92 | $48.83 | 4200 |
| 2026-02-23 | 52.20 | $49.44 | 12084 |
| 2026-02-20 | 52.28 | $48.89 | 1100 |
| 2026-02-19 | 52.49 | $49.63 | 1541 |
| 2026-02-18 | 52.43 | $50.39 | 24400 |
| 2026-02-17 | 52.03 | $50.64 | 8011 |
| 2026-02-13 | 51.39 | $51.18 | 7500 |
| 2026-02-12 | 50.36 | $50.81 | 11200 |
| 2026-02-11 | 49.13 | $49.10 | 5041 |
| 2026-02-10 | 48.11 | $48.45 | 3200 |
| 2026-02-09 | 46.99 | $48.71 | 7330 |
| 2026-02-06 | 45.47 | $47.12 | 8115 |
| 2026-02-05 | 44.06 | $45.51 | 102700 |
| 2026-02-04 | 42.80 | $47.10 | 7410 |
| 2026-02-03 | 40.71 | $44.12 | 22000 |
| 2026-02-02 | 39.06 | $40.45 | 22933 |
| 2026-01-30 | 38.18 | $38.75 | 14031 |
| 2026-01-29 | 37.61 | $38.20 | 6535 |
| 2026-01-28 | 37.07 | $37.12 | 3200 |
| 2026-01-27 | 36.74 | $37.10 | 3938 |
| 2026-01-26 | 36.31 | $36.20 | 15600 |
| 2026-01-23 | 36.06 | $36.10 | 66400 |
| 2026-01-22 | 35.76 | $36.41 | 8800 |
| 2026-01-21 | 35.28 | $35.20 | 5618 |
| 2026-01-20 | 35.06 | $35.40 | 33800 |
| 2026-01-16 | 34.71 | $35.60 | 23949 |
| 2026-01-15 | 34.21 | $34.30 | 2648 |
| 2026-01-14 | 34.00 | $34.21 | 5100 |
| 2026-01-13 | 33.77 | $33.81 | 19120 |
| 2026-01-12 | 33.60 | $34.69 | 24303 |
| 2026-01-09 | 33.11 | $34.00 | 14700 |
| 2026-01-08 | 32.72 | $33.40 | 8639 |
| 2026-01-07 | 32.44 | $32.79 | 5812 |
| 2026-01-06 | 32.28 | $32.71 | 12214 |
| 2026-01-05 | 32.12 | $32.91 | 32000 |
| 2026-01-02 | 31.85 | $32.15 | 28423 |
| 2025-12-31 | 31.78 | $31.66 | 9000 |
| 2025-12-30 | 31.85 | $32.00 | 9700 |
| 2025-12-29 | 31.82 | $32.47 | 16102 |
| 2025-12-26 | 31.65 | $32.41 | 18621 |
| 2025-12-24 | 31.47 | $31.65 | 5500 |
| 2025-12-23 | 31.50 | $31.65 | 20204 |
| 2025-12-22 | 31.54 | $31.81 | 16731 |
| 2025-12-19 | 31.55 | $31.30 | 83900 |
| 2025-12-18 | 31.72 | $31.80 | 10510 |
| 2025-12-17 | 31.79 | $31.15 | 13300 |
| 2025-12-16 | 32.09 | $31.85 | 9310 |
| 2025-12-15 | 32.23 | $32.50 | 18600 |
| 2025-12-12 | 32.21 | $32.50 | 11700 |
| 2025-12-11 | 32.19 | $32.40 | 18926 |
| 2025-12-10 | 32.20 | $32.20 | 15900 |
| 2025-12-09 | 32.29 | $32.45 | 15417 |
| 2025-12-08 | 32.33 | $32.30 | 30838 |
| 2025-12-05 | 32.44 | $32.92 | 18508 |
| 2025-12-04 | 32.37 | $33.65 | 10700 |
| 2025-12-03 | 32.08 | $32.40 | 21100 |
| 2025-12-02 | 32.12 | $31.79 | 14700 |
| 2025-12-01 | 32.38 | $32.80 | 6200 |
| 2025-11-28 | 32.38 | $32.41 | 5945 |
| 2025-11-26 | 32.53 | $33.58 | 9545 |
| 2025-11-25 | 32.34 | $32.99 | 7237 |
| 2025-11-24 | 32.32 | $32.51 | 5842 |
| 2025-11-21 | 32.45 | $32.90 | 6800 |
| 2025-11-20 | 32.51 | $33.29 | 7545 |
| 2025-11-19 | 32.47 | $31.18 | 6700 |
| 2025-11-18 | 33.10 | $32.30 | 7803 |
| 2025-11-17 | 33.54 | $33.40 | 9000 |
| 2025-11-14 | 33.72 | $34.31 | 32200 |
| 2025-11-13 | 33.68 | $33.57 | 2200 |
| 2025-11-12 | 33.86 | $33.91 | 3211 |
| 2025-11-11 | 33.98 | $33.91 | 2442 |
| 2025-11-10 | 34.15 | $34.31 | 4500 |
| 2025-11-07 | 34.23 | $35.48 | 2600 |
| 2025-11-06 | 33.96 | $33.41 | 6534 |
| 2025-11-05 | 34.31 | $33.40 | 24703 |
| 2025-11-04 | 34.74 | $33.04 | 7440 |
| 2025-11-03 | 35.38 | $33.31 | 2800 |
| 2025-10-31 | 36.08 | $34.01 | 2044 |
| 2025-10-30 | 36.70 | $35.20 | 2500 |
| 2025-10-29 | 37.08 | $36.50 | 57500 |
| 2025-10-28 | 37.12 | $38.04 | 1501 |
| 2025-10-27 | 36.67 | $37.94 | 3426 |
| 2025-10-24 | 36.15 | $36.54 | 2100 |
| 2025-10-23 | 35.95 | $35.88 | 1300 |
| 2025-10-22 | 35.90 | $36.71 | 700 |
| 2025-10-21 | 35.58 | $36.40 | 3100 |
| 2025-10-20 | 35.29 | $36.00 | 1046 |
| 2025-10-17 | 35.05 | $35.50 | 7900 |
| 2025-10-16 | 34.93 | $35.90 | 1316 |
| 2025-10-15 | 34.65 | $35.70 | 939 |
| 2025-10-14 | 34.37 | $34.10 | 5300 |
| 2025-10-13 | 34.55 | $33.08 | 900 |
| 2025-10-10 | 35.09 | $34.10 | 3000 |
| 2025-10-09 | 35.42 | $35.10 | 1519 |
| 2025-10-08 | 35.51 | $35.65 | 2700 |
| 2025-10-07 | 35.45 | $35.70 | 2625 |
| 2025-10-06 | 35.35 | $35.60 | 1700 |
| 2025-10-03 | 35.25 | $36.05 | 2300 |
| 2025-10-02 | 35.00 | $35.15 | 116432 |
| 2025-10-01 | 34.97 | $34.81 | 2400 |
| 2025-09-30 | 35.04 | $34.71 | 9813 |
| 2025-09-29 | 35.16 | $34.71 | 1700 |
| 2025-09-26 | 35.31 | $35.15 | 30800 |
| 2025-09-25 | 35.34 | $34.38 | 1900 |
| 2025-09-24 | 35.62 | $34.70 | 19002 |
| 2025-09-23 | 35.86 | $35.50 | 1935 |
| 2025-09-22 | 35.89 | $35.40 | 1428 |
| 2025-09-19 | 35.95 | $35.60 | 2514 |
| 2025-09-18 | 35.94 | $35.61 | 3019 |
| 2025-09-17 | 35.93 | $35.81 | 2311 |
| 2025-09-16 | 35.83 | $35.91 | 1949 |
| 2025-09-15 | 35.68 | $35.90 | 3300 |
| 2025-09-12 | 35.48 | $35.65 | 1542 |
| 2025-09-11 | 35.31 | $35.85 | 1200 |
| 2025-09-10 | 35.04 | $35.41 | 1746 |
| 2025-09-09 | 34.83 | $35.65 | — |
| 2025-09-08 | 34.50 | $35.65 | 20938 |
| 2025-09-05 | 34.09 | $34.80 | 3834 |
| 2025-09-04 | 33.86 | $34.15 | 3900 |
| 2025-09-03 | 33.78 | $32.99 | 500 |
| 2025-09-02 | 34.06 | $33.95 | 5731 |
| 2025-08-29 | 34.09 | $34.50 | 1135 |
| 2025-08-28 | 33.95 | $34.75 | 1400 |
| 2025-08-27 | 33.69 | $33.95 | 1900 |
| 2025-08-26 | 33.64 | $34.25 | 1200 |
| 2025-08-25 | 33.48 | $32.03 | 2000 |
| 2025-08-22 | 33.99 | $33.95 | 5700 |
| 2025-08-21 | 34.01 | $33.51 | 1700 |
| 2025-08-20 | 34.16 | $34.15 | 533 |
| 2025-08-19 | 34.14 | $34.02 | 2640 |
| 2025-08-18 | 34.16 | $34.00 | 1100 |
| 2025-08-15 | 34.18 | $35.78 | 1300 |
| 2025-08-14 | 33.64 | $33.89 | 1200 |
| 2025-08-13 | 33.57 | $34.40 | 2000 |
| 2025-08-12 | 33.33 | $34.45 | 1110 |
| 2025-08-11 | 33.03 | $33.51 | 1500 |
| 2025-08-08 | 32.95 | $33.41 | 4000 |
| 2025-08-07 | 32.90 | $32.71 | 13400 |
| 2025-08-06 | 33.06 | $32.90 | 10323 |
| 2025-08-05 | 33.20 | $32.10 | 24000 |
| 2025-08-04 | 33.62 | $32.50 | 79702 |
| 2025-08-01 | 34.01 | $32.30 | 5100 |
| 2025-07-31 | 34.54 | $32.50 | 4100 |
| 2025-07-30 | 35.11 | $32.32 | 8626 |
| 2025-07-29 | 35.86 | $34.75 | 861400 |
| 2025-07-28 | 35.97 | $36.25 | 1122 |
| 2025-07-25 | 35.62 | $35.43 | 624 |
| 2025-07-24 | 35.44 | $36.71 | — |
| 2025-07-23 | 34.79 | $36.71 | 1100 |
| 2025-07-22 | 33.98 | $33.40 | — |
| 2025-07-21 | 34.03 | $33.40 | 2600 |
| 2025-07-18 | 34.07 | $34.00 | — |
| 2025-07-17 | 33.92 | $34.00 | — |
| 2025-07-16 | 33.73 | $34.00 | — |
| 2025-07-15 | 33.48 | $34.00 | 2528 |
| 2025-07-14 | 33.17 | $32.62 | 700 |
| 2025-07-11 | 33.21 | $33.01 | — |
| 2025-07-10 | 33.12 | $33.01 | — |
| 2025-07-09 | 33.00 | $33.01 | 24627 |
| 2025-07-08 | 32.85 | $32.85 | 1413 |
| 2025-07-07 | 32.70 | $32.51 | 610 |
| 2025-07-03 | 32.62 | $32.87 | — |
| 2025-07-02 | 32.39 | $32.87 | — |
| 2025-07-01 | 32.10 | $32.87 | 1700 |
| 2025-06-30 | 31.74 | $32.21 | — |
| 2025-06-27 | 31.50 | $32.21 | — |
| 2025-06-26 | 31.20 | $32.21 | 1000 |
| 2025-06-25 | 30.83 | $31.00 | 10406 |
| 2025-06-24 | 30.76 | $30.61 | — |
| 2025-06-23 | 30.80 | $30.61 | 3513 |
| 2025-06-20 | 30.84 | $30.30 | 500 |
| 2025-06-18 | 30.99 | $30.27 | 1300 |
| 2025-06-17 | 31.18 | $30.90 | — |
| 2025-06-16 | 31.20 | $30.90 | — |
| 2025-06-13 | 31.22 | $30.90 | — |
| 2025-06-12 | 31.24 | $30.90 | 1500 |
| 2025-06-11 | 31.25 | $30.52 | 9700 |
| 2025-06-10 | 31.38 | $31.25 | 417 |
| 2025-06-09 | 31.30 | $31.40 | — |
| 2025-06-06 | 31.14 | $31.40 | 1000 |
| 2025-06-05 | 30.94 | $31.00 | — |
| 2025-06-04 | 30.81 | $31.00 | 218 |
| 2025-06-03 | 30.65 | $30.40 | 622 |
| 2025-06-02 | 30.64 | $30.81 | — |
| 2025-05-30 | 30.48 | $30.81 | 400 |
| 2025-05-29 | 30.28 | $30.50 | 406 |
| 2025-05-28 | 30.14 | $30.40 | 1500 |
| 2025-05-27 | 29.98 | $30.79 | 1302 |
| 2025-05-23 | 29.67 | $28.50 | 500 |
| 2025-05-22 | 30.01 | $28.23 | 3049 |
| 2025-05-21 | 30.50 | $30.55 | 3900 |
| 2025-05-20 | 30.36 | $30.18 | 1130 |
| 2025-05-19 | 30.30 | $30.25 | 3200 |
| 2025-05-16 | 30.19 | $30.00 | 500 |
| 2025-05-15 | 30.13 | $29.80 | 60800 |
| 2025-05-14 | 30.12 | $30.00 | 2516 |
| 2025-05-13 | 30.03 | $30.40 | 81226 |
| 2025-05-12 | 29.78 | $30.17 | 14905 |
| 2025-05-09 | 29.55 | $29.50 | 3300 |
| 2025-05-08 | 29.47 | $28.51 | 41600 |
| 2025-05-07 | 29.69 | $29.80 | 345 |
| 2025-05-06 | 29.53 | $29.88 | 2000 |
| 2025-05-05 | 29.32 | $29.75 | 1801 |
| 2025-05-02 | 29.09 | $29.55 | 200 |
| 2025-05-01 | 28.87 | $28.95 | 300 |
| 2025-04-30 | 28.79 | $30.09 | 300 |
| 2025-04-29 | 28.33 | $30.27 | 123 |
| 2025-04-28 | 27.72 | $28.11 | — |
| 2025-04-25 | 27.67 | $28.11 | 700 |
| 2025-04-24 | 27.61 | $28.65 | 800 |
| 2025-04-23 | 27.37 | $27.71 | — |
| 2025-04-22 | 27.39 | $27.71 | 3741 |
| 2025-04-21 | 27.43 | $27.15 | 2522 |
| 2025-04-17 | 27.66 | $28.98 | 1314 |
| 2025-04-16 | 27.37 | $28.05 | 46000 |
| 2025-04-15 | 27.33 | $29.05 | 3000 |
| 2025-04-14 | 26.98 | $28.61 | 9020 |
| 2025-04-11 | 26.70 | $27.80 | 2700 |
| 2025-04-10 | 26.65 | $26.25 | 3300 |
| 2025-04-09 | 27.09 | $27.50 | 6400 |
| 2025-04-08 | 27.26 | $25.75 | 2700 |
| 2025-04-07 | 28.03 | $26.05 | 20600 |
| 2025-04-04 | 28.89 | $28.55 | 114 |
| 2025-04-03 | 29.17 | $28.25 | 6014 |
| 2025-04-02 | 29.60 | $29.61 | 344 |
| 2025-04-01 | 29.71 | $28.92 | 300 |
| 2025-03-31 | 30.06 | $29.42 | 526 |
| 2025-03-28 | 30.34 | $29.27 | 3100 |
| 2025-03-27 | 30.73 | $30.61 | 922 |
| 2025-03-26 | 30.78 | $30.91 | 300 |
| 2025-03-25 | 30.74 | $30.92 | 418 |
| 2025-03-24 | 30.69 | $30.50 | 400 |
| 2025-03-21 | 30.76 | $31.00 | 230 |
| 2025-03-20 | 30.69 | $31.25 | — |
| 2025-03-19 | 30.52 | $31.25 | 1100 |
| 2025-03-18 | 30.31 | $30.50 | — |
| 2025-03-17 | 30.30 | $30.50 | 2700 |
| 2025-03-14 | 30.28 | $30.93 | — |
| 2025-03-13 | 30.13 | $30.93 | 600 |
| 2025-03-12 | 29.95 | $29.75 | — |
| 2025-03-11 | 30.10 | $29.75 | — |
| 2025-03-10 | 30.29 | $29.75 | 2200 |
| 2025-03-07 | 30.52 | $30.15 | 3100 |
| 2025-03-06 | 30.68 | $29.80 | — |
| 2025-03-05 | 30.98 | $29.80 | 800 |
| 2025-03-04 | 31.34 | $29.90 | 344 |
| 2025-03-03 | 31.75 | $31.38 | — |
| 2025-02-28 | 31.76 | $31.38 | 2330 |
| 2025-02-27 | 31.76 | $30.66 | — |
| 2025-02-26 | 31.98 | $30.66 | 7344 |
| 2025-02-25 | 32.24 | $32.24 | 418 |
| 2025-02-24 | 32.03 | $32.75 | 300 |
| 2025-02-21 | 31.61 | $30.90 | 1000 |
| 2025-02-20 | 31.65 | $30.87 | 2000 |
| 2025-02-19 | 31.71 | $31.80 | 436 |
| 2025-02-18 | 31.46 | $31.55 | 1000 |
| 2025-02-14 | 31.22 | $32.45 | 200 |
| 2025-02-13 | 30.63 | $30.72 | 545 |
| 2025-02-12 | 30.44 | $30.10 | 300 |
| 2025-02-11 | 30.40 | $30.00 | — |
| 2025-02-10 | 30.37 | $30.00 | 1400 |
| 2025-02-07 | 30.32 | $29.90 | 61809 |
| 2025-02-06 | 30.27 | $30.00 | 1801 |
| 2025-02-05 | 30.17 | $30.00 | 2000 |
| 2025-02-04 | 30.03 | $29.71 | 901 |
| 2025-02-03 | 29.93 | $28.91 | 2100 |
| 2025-01-31 | 30.06 | $30.49 | 56100 |
| 2025-01-30 | 29.69 | $29.55 | 54132 |
| 2025-01-29 | 29.53 | $30.15 | 1400 |
| 2025-01-28 | 29.13 | $30.43 | 500 |
| 2025-01-27 | 28.55 | $28.76 | 1700 |
| 2025-01-24 | 28.35 | $29.00 | 900 |
| 2025-01-23 | 28.03 | $28.80 | 2331 |
| 2025-01-22 | 27.69 | $28.70 | 1637 |
| 2025-01-21 | 27.31 | $28.74 | 2400 |
| 2025-01-17 | 26.83 | $27.50 | 1125 |
| 2025-01-16 | 26.64 | $27.05 | 1115 |
| 2025-01-15 | 26.55 | $27.15 | 1100 |
| 2025-01-14 | 26.42 | $24.98 | 1500 |
| 2025-01-13 | 26.95 | $26.50 | 5200 |
| 2025-01-10 | 27.11 | $26.67 | 7400 |
| 2025-01-08 | 27.26 | $27.01 | 5536 |
| 2025-01-07 | 27.33 | $27.21 | 1538 |
| 2025-01-06 | 27.35 | $27.55 | 2600 |
| 2025-01-03 | 27.26 | $27.50 | 238 |
| 2025-01-02 | 27.18 | $27.50 | 930 |
| 2024-12-31 | 27.07 | $27.15 | 2603 |
| 2024-12-30 | 27.05 | $27.50 | 12700 |
| 2024-12-27 | 26.92 | $27.55 | 2821 |
| 2024-12-26 | 26.74 | $27.62 | 1700 |
| 2024-12-24 | 26.51 | $25.20 | 629 |
| 2024-12-23 | 26.99 | $26.64 | 6500 |
| 2024-12-20 | 27.13 | $26.60 | 2300 |
| 2024-12-19 | 27.31 | $26.23 | 81646 |
| 2024-12-18 | 27.64 | $26.85 | 120600 |
| 2024-12-17 | 27.85 | $27.11 | 1500 |
| 2024-12-16 | 28.01 | $27.25 | 1200 |
| 2024-12-12 | 28.16 | $29.18 | 75260 |
| 2024-12-11 | 27.73 | $28.05 | 4999 |
| 2024-12-10 | 27.55 | $27.53 | 5514 |
| 2024-12-09 | 27.49 | $27.75 | 1430 |
| 2024-12-06 | 27.35 | $27.32 | 2556 |
| 2024-12-05 | 27.31 | $27.21 | 1769 |
| 2024-12-03 | 27.29 | $27.42 | 1244 |
| 2024-12-02 | 27.20 | $27.41 | 3628 |
| 2024-11-29 | 27.10 | $27.20 | 430 |
| 2024-11-27 | 27.03 | $26.84 | 2124 |
| 2024-11-26 | 27.06 | $27.04 | 6745 |
| 2024-11-25 | 27.03 | $27.15 | 7206 |
| 2024-11-22 | 26.95 | $28.33 | 1076 |
| 2024-11-21 | 26.49 | $26.43 | 1344 |
| 2024-11-20 | 26.53 | $26.05 | 5008 |
| 2024-11-18 | 26.70 | $26.24 | 2211 |
| 2024-11-15 | 26.85 | $26.05 | 580 |
| 2024-11-14 | 27.09 | $27.64 | 879 |
| 2024-11-13 | 26.87 | $26.23 | 3130 |
| 2024-11-12 | 27.06 | $26.90 | 933 |
| 2024-11-11 | 27.07 | $27.70 | 417 |
| 2024-11-08 | 26.83 | $27.70 | 6008 |
| 2024-11-07 | 26.54 | $27.15 | 962 |
| 2024-11-06 | 26.36 | $26.30 | 794 |
| 2024-11-01 | 26.41 | $26.14 | 3348 |
| 2024-10-31 | 26.53 | $26.75 | 228 |
| 2024-10-30 | 26.48 | $26.80 | 1500 |
| 2024-10-29 | 26.42 | $26.58 | 1043 |
| 2024-10-28 | 26.41 | $27.29 | 836 |
| 2024-10-24 | 26.17 | $25.69 | 8689 |
| 2024-10-23 | 26.40 | $25.40 | 3648 |
| 2024-10-22 | 26.78 | $25.90 | 338 |
| 2024-10-21 | 27.08 | $26.82 | 872 |
| 2024-10-18 | 27.15 | $26.80 | 316 |
| 2024-10-17 | 27.25 | $26.75 | 469 |
| 2024-10-16 | 27.39 | $27.39 | 92973 |
| 2024-10-15 | 27.35 | $26.75 | 614 |
| 2024-10-14 | 27.51 | $25.75 | 629 |
| 2024-10-11 | 28.01 | $27.82 | 1506 |
| 2024-10-10 | 27.96 | $28.44 | 415 |
| 2024-10-08 | 27.71 | $27.80 | 1519 |
| 2024-10-07 | 27.59 | $29.00 | 8935 |
| 2024-10-03 | 27.06 | $27.37 | 277 |
| 2024-10-02 | 26.94 | $28.20 | 605 |
| 2024-09-30 | 26.53 | $26.77 | 237 |
| 2024-09-27 | 26.48 | $27.11 | 547 |
| 2024-09-25 | 26.32 | $27.23 | 2915 |
| 2024-09-23 | 26.10 | $27.20 | 7467 |
| 2024-09-17 | 25.84 | $25.80 | 108 |
| 2024-09-13 | 25.98 | $26.10 | 170472 |
| 2024-09-12 | 26.07 | $26.31 | 1849 |
| 2024-09-11 | 26.12 | $25.90 | 1390 |
| 2024-09-10 | 26.32 | $25.80 | 1932 |
| 2024-09-09 | 26.61 | $25.90 | 3580 |
| 2024-09-05 | 26.94 | $26.40 | 2044 |
| 2024-09-03 | 27.19 | $26.90 | 506 |
| 2024-08-29 | 27.34 | $27.70 | 724 |
| 2024-08-28 | 27.27 | $27.70 | 416 |
| 2024-08-27 | 27.20 | $27.75 | 399 |
| 2024-08-23 | 27.11 | $27.95 | 1623 |
| 2024-08-20 | 26.94 | $28.15 | 5900 |
| 2024-08-16 | 26.67 | $29.00 | 457 |
| 2024-08-15 | 26.10 | $28.10 | 315 |
| 2024-08-13 | 25.70 | $26.00 | 693 |
| 2024-08-12 | 25.90 | $26.50 | 850 |
| 2024-08-09 | 26.00 | $26.30 | 748 |
| 2024-08-08 | 26.22 | $26.84 | 2738 |
| 2024-08-07 | 26.32 | $26.05 | 2046 |
| 2024-08-06 | 26.73 | $24.40 | 18474 |
| 2024-08-05 | 27.76 | $25.85 | 2661 |
| 2024-08-02 | 28.57 | $27.67 | 346 |
| 2024-08-01 | 28.99 | $27.00 | 256 |
| 2024-07-31 | 29.72 | $28.40 | 57454 |
| 2024-07-30 | 30.17 | $28.00 | 331 |
| 2024-07-29 | 30.84 | $30.84 | 20101 |
| 2024-07-26 | 30.75 | $29.85 | 318 |
| 2024-07-25 | 30.95 | $29.60 | 337 |
| 2024-07-23 | 31.26 | $31.71 | 2163 |
| 2024-07-22 | 30.96 | $31.45 | 6097 |
| 2024-07-19 | 30.67 | $31.20 | 342 |
| 2024-07-18 | 30.39 | $31.55 | 2078 |
| 2024-07-15 | 29.93 | $29.99 | 29051 |
| 2024-07-11 | 29.85 | $30.10 | 36380 |
| 2024-07-10 | 29.72 | $30.01 | 1341 |
| 2024-07-09 | 29.59 | $30.40 | 730 |
| 2024-07-05 | 29.30 | $31.25 | 443 |
| 2024-06-25 | 28.69 | $29.20 | 244 |
| 2024-06-24 | 28.59 | $28.75 | 600 |
| 2024-06-20 | 28.61 | $28.70 | 6074 |
| 2024-06-18 | 28.66 | $28.40 | 624 |
| 2024-06-17 | 28.83 | $27.92 | 346 |
| 2024-06-12 | 29.18 | $28.90 | 11 |
| 2024-06-11 | 29.30 | $29.30 | 501 |
| 2024-06-10 | 29.32 | $29.55 | 756 |
| 2024-06-07 | 29.27 | $29.00 | 2016 |
| 2024-06-06 | 29.38 | $29.05 | 1020 |
| 2024-06-04 | 29.50 | $29.35 | 47172 |
| 2024-06-03 | 29.54 | $29.80 | 424 |
| 2024-05-29 | 29.46 | $28.70 | 430 |
| 2024-05-28 | 29.70 | $29.50 | 2413 |
| 2024-05-22 | 29.75 | $29.25 | 330 |
| 2024-05-20 | 29.87 | $30.38 | 44272 |
| 2024-05-17 | 29.67 | $29.58 | 5674 |
| 2024-05-16 | 29.66 | $29.60 | 756 |
| 2024-05-14 | 29.65 | $29.90 | 1004 |
| 2024-05-09 | 29.54 | $29.90 | 430 |
| 2024-05-08 | 29.39 | $29.51 | 2863 |
| 2024-05-07 | 29.34 | $30.10 | 390 |
| 2024-05-06 | 29.09 | $30.00 | 236 |
| 2024-05-03 | 28.82 | $29.80 | 455 |
| 2024-04-30 | 28.55 | $29.80 | 133274 |
| 2024-04-29 | 28.22 | $28.10 | 1440 |
| 2024-04-26 | 28.37 | $27.96 | 862 |
| 2024-04-25 | 28.59 | $27.60 | 3256 |
| 2024-04-22 | 28.98 | $28.85 | 339 |
| 2024-04-19 | 29.07 | $27.72 | 226 |
| 2024-04-16 | 29.53 | $28.90 | 1412 |
| 2024-04-10 | 29.71 | $29.25 | 403 |
| 2024-04-09 | 29.82 | $30.30 | 4201 |
| 2024-04-08 | 29.61 | $30.15 | 1428 |
| 2024-04-02 | 29.40 | $28.85 | 1192 |
| 2024-04-01 | 29.55 | $29.45 | 30291 |
| 2024-03-28 | 29.54 | $29.45 | 3541 |
| 2024-03-26 | 29.52 | $29.65 | 521 |
| 2024-03-25 | 29.43 | $29.30 | 3543 |
| 2024-03-20 | 29.42 | $30.10 | 1381 |
| 2024-03-15 | 29.15 | $28.95 | 682 |
| 2024-03-14 | 29.18 | $28.35 | 411 |
| 2024-03-12 | 29.41 | $28.90 | 2099 |
| 2024-03-11 | 29.49 | $28.15 | 584 |
| 2024-03-07 | 29.83 | $30.00 | 546 |
| 2024-03-05 | 29.65 | $30.05 | 518 |
| 2024-03-04 | 29.39 | $29.40 | 1855 |
| 2024-02-29 | 29.28 | $28.90 | 428 |
| 2024-02-28 | 29.29 | $29.35 | 771 |
| 2024-02-27 | 29.15 | $28.31 | 206 |
| 2024-02-23 | 29.29 | $28.57 | 490 |
| 2024-02-22 | 29.38 | $28.70 | 361 |
| 2024-02-20 | 29.42 | $29.37 | 355 |
| 2024-02-16 | 29.25 | $28.90 | 31114 |
| 2024-02-15 | 29.18 | $28.99 | 1963 |
| 2024-02-14 | 29.05 | $28.75 | 1172 |
| 2024-02-09 | 28.95 | $29.00 | 723 |
| 2024-02-08 | 28.74 | $29.00 | 3949 |
| 2024-02-07 | 28.46 | $28.47 | 1293 |
| 2024-02-05 | 28.28 | $29.05 | 1050 |
| 2024-02-02 | 27.86 | $28.87 | 700 |
| 2024-01-31 | 27.40 | $28.30 | 644 |
| 2024-01-29 | 27.00 | $26.80 | 2446 |
| 2024-01-26 | 26.99 | $26.60 | 1602 |
| 2024-01-23 | 27.04 | $26.80 | 819 |
| 2024-01-22 | 27.02 | $27.15 | 27762 |
| 2024-01-19 | 26.88 | $26.85 | 5514 |
| 2024-01-18 | 26.80 | $26.70 | 2011 |
| 2024-01-17 | 26.74 | $26.40 | 397 |
| 2024-01-16 | 26.75 | $26.45 | 16595 |
| 2024-01-12 | 26.75 | $26.65 | 21866 |
| 2024-01-11 | 26.67 | $26.80 | 7538 |
| 2024-01-08 | 26.53 | $26.65 | 47938 |
| 2024-01-05 | 26.39 | $26.40 | 1130 |
| 2024-01-04 | 26.29 | $26.42 | 20687 |
| 2024-01-03 | 26.16 | $25.65 | 950 |
| 2024-01-02 | 26.23 | $25.90 | 7353 |
| 2023-12-29 | 26.24 | $26.10 | 3326 |
| 2023-12-28 | 26.18 | $26.10 | 5514 |
| 2023-12-27 | 26.11 | $26.43 | 18905 |
| 2023-12-26 | 25.90 | $26.50 | 7804 |
| 2023-12-21 | 25.62 | $26.00 | 428 |
| 2023-12-20 | 25.43 | $25.75 | 2430 |
| 2023-12-19 | 25.28 | $25.30 | 3708 |
| 2023-12-18 | 25.24 | $25.15 | 505 |
| 2023-12-15 | 25.23 | $25.30 | 34989 |
| 2023-12-14 | 25.17 | $24.75 | 73142 |
| 2023-12-13 | 25.28 | $25.30 | 6487 |
| 2023-12-12 | 25.23 | $24.70 | 2784 |
| 2023-12-11 | 25.35 | $24.90 | 33302 |
| 2023-12-08 | 25.44 | $24.60 | 7890 |
| 2023-12-07 | 25.64 | $25.30 | 5072 |
| 2023-12-06 | 25.66 | $25.10 | 5089 |
| 2023-12-05 | 25.73 | $25.30 | 427 |
| 2023-12-04 | 25.76 | $25.50 | 26719 |
| 2023-12-01 | 25.72 | $25.60 | 2202 |
| 2023-11-30 | 25.64 | $25.55 | 4446 |
| 2023-11-28 | 25.55 | $25.50 | 11162 |
| 2023-11-27 | 25.45 | $25.65 | 8243 |
| 2023-11-24 | 25.27 | $25.90 | 1444 |
| 2023-11-22 | 24.97 | $26.00 | 2369 |
| 2023-11-21 | 24.58 | $25.43 | 209 |
| 2023-11-17 | 24.28 | $25.94 | 214 |
| 2023-11-16 | 23.76 | $24.66 | 15590 |
| 2023-11-14 | 23.54 | $24.70 | 8770 |
| 2023-11-13 | 23.26 | $24.44 | 9279 |
| 2023-11-10 | 23.02 | $24.05 | 1274 |
| 2023-11-08 | 22.87 | $22.95 | 26069 |
| 2023-11-07 | 23.05 | $23.80 | 859 |
| 2023-11-06 | 23.01 | $24.10 | 2456 |
| 2023-11-03 | 22.89 | $24.17 | 14865 |
| 2023-11-02 | 22.74 | $23.36 | 19191 |
| 2023-11-01 | 22.84 | $23.15 | 3758 |
| 2023-10-31 | 23.05 | $22.75 | 1203 |
| 2023-10-30 | 23.46 | $22.90 | 4214 |
| 2023-10-27 | 23.93 | $24.30 | 623 |
| 2023-10-26 | 24.08 | $24.30 | 914 |
| 2023-10-25 | 24.28 | $24.65 | 4859 |
| 2023-10-24 | 24.43 | $24.60 | 725 |
| 2023-10-20 | 24.65 | $24.61 | 150 |
| 2023-10-19 | 24.94 | $24.81 | 6489 |
| 2023-10-17 | 25.24 | $25.59 | 28742 |
| 2023-10-16 | 25.38 | $25.91 | 25251 |
| 2023-10-13 | 25.46 | $26.08 | 1727 |
| 2023-10-12 | 25.53 | $25.75 | 258492 |
| 2023-10-11 | 25.73 | $25.50 | 28538 |
| 2023-10-10 | 26.08 | $26.10 | 1192 |
| 2023-10-09 | 26.32 | $25.60 | 808 |
| 2023-10-06 | 26.80 | $25.50 | 1519 |
| 2023-10-05 | 27.42 | $25.20 | 565 |
| 2023-10-03 | 28.28 | $25.90 | 19254 |
| 2023-09-28 | 29.10 | $28.00 | 2214 |
| 2023-09-27 | 29.44 | $28.45 | 408 |
| 2023-09-26 | 29.71 | $28.64 | 384 |
| 2023-09-25 | 29.97 | $29.20 | 1005 |
| 2023-09-21 | 30.09 | $29.60 | 15808 |
| 2023-09-20 | 30.11 | $30.26 | 16224 |
| 2023-09-15 | 29.91 | $29.87 | 16089 |
| 2023-09-14 | 29.78 | $30.00 | 601 |
| 2023-09-13 | 29.56 | $29.60 | 120998 |
| 2023-09-12 | 29.41 | $29.77 | 240 |
| 2023-09-11 | 29.17 | $29.24 | 8940 |
| 2023-09-08 | 29.03 | $29.75 | 1875 |
| 2023-09-07 | 28.69 | $29.23 | 30936 |
| 2023-09-06 | 28.44 | $29.08 | 3748 |
| 2023-09-05 | 28.17 | $29.25 | 22276 |
| 2023-09-01 | 27.78 | $28.59 | 1517 |
| 2023-08-30 | 27.52 | $28.00 | 2900 |
| 2023-08-29 | 27.38 | $28.10 | 830 |
| 2023-08-28 | 27.19 | $27.75 | 682 |
| 2023-08-24 | 27.06 | $26.90 | 1380 |
| 2023-08-23 | 27.17 | $26.85 | 367 |
| 2023-08-22 | 27.33 | $27.10 | 744 |
| 2023-08-18 | 27.44 | $26.80 | 322 |
| 2023-08-17 | 27.67 | $26.85 | 2613 |
| 2023-08-16 | 27.94 | $27.15 | 460 |
| 2023-08-15 | 28.16 | $27.51 | 12074 |
| 2023-08-14 | 28.31 | $27.90 | 1506 |
| 2023-08-11 | 28.36 | $27.81 | 158 |
| 2023-08-09 | 28.44 | $28.10 | 901 |
| 2023-08-04 | 28.44 | $28.10 | 9537 |
| 2023-08-03 | 28.43 | $27.80 | 762 |
| 2023-08-02 | 28.50 | $28.35 | 5108 |
| 2023-08-01 | 28.39 | $28.60 | 364 |
| 2023-07-27 | 28.18 | $28.51 | 6629 |
| 2023-07-26 | 27.93 | $28.40 | 1408 |
| 2023-07-25 | 27.65 | $27.80 | 33625 |
| 2023-07-24 | 27.50 | $27.80 | 1538 |
| 2023-07-17 | 27.29 | $27.30 | 1915 |
| 2023-07-14 | 27.20 | $27.24 | 223 |
| 2023-07-13 | 27.09 | $27.45 | 1098 |
| 2023-07-07 | 26.89 | $26.35 | 219 |
| 2023-07-06 | 26.99 | $26.15 | 18543 |
| 2023-07-03 | 27.16 | $27.23 | 402 |
| 2023-06-30 | 27.01 | $26.64 | 442 |
| 2023-06-29 | 27.01 | $26.80 | 2477 |
| 2023-06-28 | 26.95 | $26.54 | 121 |
| 2023-06-26 | 26.94 | $26.35 | 588 |
| 2023-06-22 | 26.99 | $26.83 | 10423 |
| 2023-06-21 | 26.88 | $26.50 | 84872 |
| 2023-06-20 | 26.83 | $26.40 | 11448 |
| 2023-06-16 | 26.80 | $27.16 | 7123 |
| 2023-06-15 | 26.51 | $27.89 | 101812 |
| 2023-06-14 | 25.91 | $27.63 | 1174 |
| 2023-06-13 | 25.25 | $26.42 | 25854 |
| 2023-06-12 | 24.82 | $25.87 | 2254 |
| 2023-06-09 | 24.48 | $25.37 | 324 |
| 2023-06-07 | 24.22 | $25.00 | 2567 |
| 2023-06-01 | 24.02 | $23.90 | 668 |
| 2023-05-31 | 24.13 | $23.49 | 6015 |
| 2023-05-26 | 24.40 | $24.40 | 2496 |
| 2023-05-25 | 24.43 | $24.22 | 9066 |
| 2023-05-17 | 24.54 | $24.51 | 60013 |
| 2023-05-16 | 24.57 | $24.23 | 1540 |
| 2023-05-10 | 24.71 | $24.60 | 1379 |
| 2023-05-09 | 24.75 | $24.85 | 8863 |
| 2023-05-08 | 24.72 | $25.00 | 2739 |
| 2023-05-01 | 24.63 | $25.20 | 63560 |
| 2023-04-28 | 24.47 | $25.02 | 21250 |
| 2023-04-26 | 24.32 | $23.91 | 1250 |
| 2023-04-24 | 24.49 | $24.40 | 2495 |
| 2023-04-12 | 24.54 | $24.10 | 1118 |
| 2023-04-05 | 24.70 | $24.25 | 17026 |
| 2023-04-04 | 24.85 | $24.86 | 200 |
| 2023-04-03 | 24.83 | $24.94 | 1476 |
| 2023-03-31 | 24.78 | $24.90 | 3801 |
| 2023-03-30 | 24.72 | $24.44 | 605 |
| 2023-03-28 | 24.79 | $24.95 | 206 |
| 2023-03-27 | 24.72 | $24.60 | 213 |
| 2023-03-24 | 24.73 | $24.24 | 3842 |
| 2023-03-22 | 24.86 | $24.71 | 2074 |
| 2023-03-20 | 24.86 | $24.00 | 952 |
| 2023-03-13 | 25.07 | $24.16 | 6616 |
| 2023-03-10 | 25.27 | $24.72 | 606 |
| 2023-03-08 | 25.33 | $25.54 | 13708 |
| 2023-03-07 | 25.13 | $25.25 | 100 |
| 2023-03-03 | 24.97 | $25.40 | 4772 |
| 2023-03-01 | 24.72 | $24.48 | 1230 |
| 2023-02-24 | 24.69 | $24.18 | 100 |
| 2023-02-22 | 24.73 | $24.45 | 100 |
| 2023-02-21 | 24.70 | $24.48 | 1113 |
| 2023-02-17 | 24.63 | $24.44 | 143 |
| 2023-02-15 | 24.54 | $24.26 | 379 |
| 2023-02-13 | 24.49 | $24.40 | 837 |
| 2023-02-10 | 24.36 | $24.34 | 5439 |
| 2023-02-03 | 24.21 | $23.33 | 5416 |
| 2023-02-02 | 24.34 | $23.80 | 270 |
| 2023-01-31 | 24.33 | $24.53 | 160 |
| 2023-01-30 | 24.07 | $24.14 | 128 |
| 2023-01-27 | 23.86 | $24.42 | 578 |
| 2023-01-26 | 23.51 | $24.06 | 2364 |
| 2023-01-24 | 23.18 | $23.56 | 2500 |
| 2023-01-20 | 22.92 | $23.18 | 164 |
| 2023-01-17 | 22.73 | $23.20 | 1254 |
| 2023-01-13 | 22.47 | $22.90 | 36240 |
| 2023-01-10 | 22.25 | $21.54 | 29062 |
| 2023-01-09 | 22.39 | $21.80 | 754 |
| 2023-01-05 | 22.49 | $20.89 | 99050 |
| 2022-12-30 | 22.87 | $21.56 | 593 |
| 2022-12-27 | 23.12 | $21.73 | 10637 |
| 2022-12-21 | 23.36 | $22.50 | 686 |
| 2022-12-14 | 23.38 | $22.85 | 1278 |
| 2022-12-08 | 23.28 | $22.70 | 9790 |
| 2022-12-06 | 23.19 | $22.30 | 23719 |
| 2022-12-05 | 23.19 | $22.60 | 264 |
| 2022-12-02 | 23.07 | $23.00 | 390 |
| 2022-11-30 | 22.77 | $23.00 | 12000 |
| 2022-11-28 | 22.39 | $22.80 | 12228 |
| 2022-11-23 | 21.98 | $22.60 | 288 |
| 2022-11-18 | 21.51 | $21.70 | 352 |
| 2022-11-16 | 21.22 | $22.00 | 1245 |
| 2022-11-14 | 20.76 | $22.04 | 329 |
| 2022-11-09 | 20.18 | $20.95 | 4935 |
| 2022-11-07 | 19.81 | $20.71 | 19229 |
| 2022-11-02 | 19.43 | $20.50 | 666 |
| 2022-11-01 | 19.03 | $20.49 | 146 |
| 2022-10-31 | 18.55 | $19.40 | 148 |
| 2022-10-28 | 18.31 | $19.15 | 876 |
| 2022-10-27 | 18.11 | $19.36 | 320 |
| 2022-10-25 | 17.81 | $18.72 | 679 |
| 2022-10-24 | 17.66 | $17.83 | 1847 |
| 2022-10-20 | 17.77 | $17.85 | 400 |
| 2022-10-18 | 17.91 | $17.90 | 1588 |
| 2022-10-14 | 18.09 | $18.51 | 200 |
| 2022-10-13 | 18.12 | $18.30 | 406 |
| 2022-10-12 | 18.24 | $17.95 | 7708 |
| 2022-10-04 | 18.51 | $19.30 | 628 |
| 2022-10-03 | 18.43 | $18.80 | 17064 |
| 2022-09-30 | 18.51 | $18.20 | 11743 |
| 2022-09-29 | 18.81 | $18.43 | 3738 |
| 2022-09-28 | 19.11 | $18.45 | 392 |
| 2022-09-22 | 19.49 | $19.40 | 497 |
| 2022-09-21 | 19.66 | $19.15 | 761 |
| 2022-09-19 | 19.96 | $19.75 | 490 |
| 2022-09-13 | 20.15 | $19.85 | 852 |
| 2022-09-09 | 20.35 | $20.45 | 50400 |
| 2022-09-07 | 20.42 | $19.94 | 143 |
| 2022-09-06 | 20.68 | $20.20 | 953 |
| 2022-09-02 | 20.91 | $20.50 | 270 |
| 2022-08-30 | 21.11 | $21.13 | 100 |
| 2022-08-22 | 21.15 | $20.91 | 1049 |
| 2022-08-18 | 21.29 | $21.26 | 206 |
| 2022-08-17 | 21.34 | $21.55 | 7980 |
| 2022-08-15 | 21.32 | $22.00 | 342 |
| 2022-08-10 | 21.16 | $21.61 | 245 |
| 2022-08-09 | 21.10 | $21.18 | 842 |
| 2022-08-08 | 21.16 | $21.50 | 214 |
| 2022-08-04 | 21.14 | $20.90 | 18199 |
| 2022-08-03 | 21.32 | $21.34 | 177 |
| 2022-07-29 | 21.41 | $22.70 | 704 |
| 2022-07-27 | 21.10 | $22.30 | 1353 |
| 2022-07-22 | 20.85 | $21.49 | 75055 |
| 2022-07-21 | 20.82 | $21.63 | 248 |
| 2022-07-20 | 20.76 | $21.70 | 263 |
| 2022-07-19 | 20.67 | $21.17 | 102682 |
| 2022-07-18 | 20.75 | $21.10 | 732 |
| 2022-07-15 | 20.88 | $20.95 | 739 |
| 2022-07-14 | 21.11 | $20.33 | 976 |
| 2022-07-13 | 21.60 | $20.78 | 333 |
| 2022-07-12 | 22.07 | $21.08 | 81057 |
| 2022-07-06 | 22.56 | $21.16 | 823 |
| 2022-07-05 | 23.13 | $21.98 | 394 |
| 2022-06-30 | 23.58 | $22.08 | 84984 |
| 2022-06-27 | 24.10 | $22.06 | 335 |
| 2022-06-22 | 24.74 | $22.70 | 16846 |
| 2022-06-16 | 25.31 | $24.16 | 322 |
| 2022-06-13 | 25.53 | $25.20 | 1531 |
| 2022-06-09 | 25.45 | $26.15 | 39903 |
| 2022-06-01 | 25.05 | $25.60 | 212 |
| 2022-05-27 | 24.73 | $25.20 | 1048 |
| 2022-05-26 | 24.45 | $24.72 | 163 |
| 2022-05-25 | 24.26 | $25.02 | 104 |
| 2022-05-20 | 23.92 | $24.59 | 501 |
| 2022-05-18 | 23.64 | $24.10 | 2062 |
| 2022-05-16 | 23.46 | $23.82 | 213 |
| 2022-05-10 | 23.33 | $23.45 | 1657 |
| 2022-05-09 | 23.28 | $23.22 | 219 |
| 2022-05-06 | 23.29 | $24.93 | 875 |
| 2022-04-28 | 22.77 | $22.70 | 1863 |
| 2022-04-25 | 22.85 | $22.31 | 9 |
| 2022-04-22 | 23.06 | $22.80 | 913 |
| 2022-04-21 | 23.18 | $23.41 | 218 |
| 2022-04-14 | 23.12 | $23.27 | 5786 |
| 2022-04-13 | 23.11 | $22.98 | 674 |
| 2022-04-12 | 23.18 | $22.40 | 38372 |
| 2022-04-11 | 23.46 | $23.88 | 1166 |
| 2022-04-08 | 23.33 | $23.32 | 10360 |
| 2022-04-07 | 23.35 | $22.85 | 200 |
| 2022-04-06 | 23.53 | $23.08 | 100 |
| 2022-04-05 | 23.67 | $23.73 | 400 |
| 2022-03-30 | 23.64 | $24.08 | 251 |
| 2022-03-29 | 23.49 | $25.29 | 100 |
| 2022-03-22 | 22.93 | $24.19 | 430 |
| 2022-03-16 | 22.61 | $23.18 | 14923 |
| 2022-03-09 | 22.54 | $22.55 | 81601 |
| 2022-03-08 | 22.66 | $22.46 | 550 |
| 2022-03-07 | 22.85 | $22.69 | 2456 |
| 2022-03-02 | 23.01 | $22.40 | 2138 |
| 2022-02-25 | 23.31 | $23.30 | 856 |
| 2022-02-24 | 23.39 | $22.80 | 25364 |
| 2022-02-22 | 23.66 | $22.62 | 802 |
| 2022-02-16 | 24.04 | $23.54 | 34 |
| 2022-02-15 | 24.23 | $23.71 | 1516 |
| 2022-02-09 | 24.39 | $24.74 | 910 |
| 2022-02-07 | 24.27 | $23.77 | 1000 |
| 2022-02-04 | 24.43 | $24.09 | 500 |
| 2022-02-03 | 24.53 | $23.54 | 17315 |
| 2022-02-02 | 24.81 | $24.10 | 61020 |
| 2022-02-01 | 24.98 | $23.99 | 85210 |
| 2022-01-31 | 25.22 | $25.76 | 13212 |
| 2022-01-27 | 24.94 | $23.94 | 200 |
| 2022-01-20 | 25.17 | $25.86 | 116102 |
| 2022-01-14 | 24.83 | $26.14 | 10383 |
| 2022-01-12 | 24.33 | $25.32 | 702 |
| 2022-01-06 | 23.99 | $25.20 | 200 |
| 2022-01-05 | 23.60 | $25.34 | 36813 |
| 2022-01-04 | 23.09 | $23.59 | 100 |
| 2021-12-31 | 23.03 | $22.78 | 530 |
| 2021-12-29 | 23.22 | $24.03 | 3895 |
| 2021-12-28 | 23.07 | $23.50 | 1000 |
| 2021-12-23 | 23.06 | $24.15 | 128 |
| 2021-12-22 | 22.85 | $23.72 | 455 |
| 2021-12-20 | 22.75 | $22.80 | 188 |
| 2021-12-15 | 22.93 | $22.51 | 121120 |
| 2021-12-14 | 23.25 | $23.10 | 100 |
| 2021-12-10 | 23.47 | $23.50 | 208 |
| 2021-12-06 | 23.63 | $24.00 | 450 |
| 2021-12-03 | 23.66 | $23.50 | 115 |
| 2021-12-01 | 23.88 | $22.98 | 1035 |
| 2021-11-30 | 24.31 | $22.74 | 130 |
| 2021-11-29 | 24.93 | $22.79 | 115 |
| 2021-11-26 | 25.67 | $23.98 | 1150 |
| 2021-11-24 | 26.18 | $24.98 | 210 |
| 2021-11-22 | 26.50 | $26.03 | 1045 |
| 2021-11-19 | 26.53 | $25.45 | 1388 |
| 2021-11-18 | 26.76 | $26.20 | 2100 |
| 2021-11-17 | 26.78 | $25.93 | 122 |
| 2021-11-16 | 26.89 | $25.92 | 338 |
| 2021-11-15 | 27.00 | $26.77 | 390 |
| 2021-11-12 | 26.86 | $26.81 | 488 |
| 2021-11-09 | 26.67 | $27.71 | 36615 |
| 2021-11-03 | 26.13 | $26.80 | 400 |
| 2021-10-29 | 25.75 | $26.44 | 186 |
| 2021-10-28 | 25.40 | $26.34 | 230 |
| 2021-10-27 | 25.00 | $26.00 | 35300 |
| 2021-10-25 | 24.62 | $25.19 | 120 |
| 2021-10-22 | 24.40 | $25.40 | 845 |
| 2021-10-20 | 24.08 | $24.79 | 8000 |
| 2021-10-18 | 23.88 | $24.85 | 100 |
| 2021-10-15 | 23.63 | $24.21 | 190 |
| 2021-10-14 | 23.53 | $23.65 | 152 |
| 2021-10-13 | 23.60 | $23.52 | 225 |
| 2021-10-11 | 23.72 | $23.83 | 552 |
| 2021-10-08 | 23.79 | $24.26 | 204 |
| 2021-10-06 | 23.75 | $23.80 | 468 |
| 2021-10-05 | 23.85 | $23.45 | 1100 |
| 2021-10-04 | 24.09 | $23.26 | 301 |
| 2021-10-01 | 24.46 | $23.84 | 200 |
| 2021-09-30 | 24.72 | $23.90 | 637 |
| 2021-09-29 | 25.04 | $24.72 | 7780 |
| 2021-09-27 | 25.16 | $24.84 | 132 |
| 2021-09-23 | 25.28 | $25.18 | 288 |
| 2021-09-22 | 25.31 | $24.72 | 111 |
| 2021-09-21 | 25.50 | $25.25 | 105 |
| 2021-09-16 | 25.57 | $25.24 | 110 |
| 2021-09-15 | 25.65 | $25.45 | 601 |
| 2021-09-13 | 25.68 | $25.51 | 1135 |
| 2021-09-10 | 25.71 | $25.00 | 1300 |
| 2021-09-09 | 25.90 | $25.90 | 101748 |
| 2021-09-08 | 25.84 | $26.88 | 323 |
| 2021-09-07 | 25.47 | $26.49 | 1210 |
| 2021-09-03 | 25.13 | $25.73 | 2169 |
| 2021-09-02 | 24.97 | $25.50 | 1885 |
| 2021-09-01 | 24.86 | $25.90 | 15496 |
| 2021-08-31 | 24.60 | $24.46 | 8252 |
| 2021-08-23 | 24.74 | $24.04 | 34407 |
| 2021-08-16 | 25.06 | $25.21 | 3040 |
| 2021-08-12 | 25.09 | $26.03 | 235 |
| 2021-08-11 | 24.88 | $26.06 | 1800 |
| 2021-08-09 | 24.61 | $25.50 | 150 |
| 2021-08-06 | 24.49 | $25.31 | 2100 |
| 2021-08-02 | 24.40 | $25.40 | 367 |
| 2021-07-30 | 24.29 | $25.30 | 178 |
| 2021-07-28 | 24.21 | $25.65 | 100 |
| 2021-07-21 | 24.01 | $24.46 | 749 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.32
2026-07-17
Close Price
$40.36
Vol: 1200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
0.00
Average
51.30
Maximum
84.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.32 | $40.36 | 1200 |
| 2026-07-16 | 50.07 | $40.74 | 20100 |
| 2026-07-15 | 50.61 | $41.02 | 1514 |
| 2026-07-14 | 52.47 | $41.99 | 2000 |
| 2026-07-13 | 45.92 | $38.63 | 2500 |
| 2026-07-10 | 44.85 | $38.13 | 1708 |
| 2026-07-09 | 45.28 | $38.38 | 52300 |
| 2026-07-08 | 47.44 | $39.64 | 31100 |
| 2026-07-07 | 53.32 | $42.70 | 1000 |
| 2026-07-06 | 51.41 | $41.68 | 2300 |
| 2026-07-02 | 44.12 | $38.25 | 4622 |
| 2026-07-01 | 44.59 | $38.50 | 7500 |
| 2026-06-30 | 45.96 | $39.25 | 8619 |
| 2026-06-29 | 44.66 | $38.65 | 1844 |
| 2026-06-26 | 43.61 | $38.16 | 54541 |
| 2026-06-25 | 46.13 | $39.64 | 3100 |
| 2026-06-24 | 48.23 | $40.82 | 2222 |
| 2026-06-23 | 49.67 | $41.61 | 177200 |
| 2026-06-22 | 50.23 | $41.92 | 3500 |
| 2026-06-18 | 47.34 | $40.33 | 700 |
| 2026-06-17 | 51.78 | $42.80 | 100 |
| 2026-06-16 | 51.78 | $42.80 | 900 |
| 2026-06-15 | 52.32 | $43.10 | 2600 |
| 2026-06-12 | 51.49 | $42.58 | 20400 |
| 2026-06-11 | 45.84 | $39.30 | 1240 |
| 2026-06-10 | 46.69 | $39.84 | 5535 |
| 2026-06-09 | 49.18 | $41.39 | 800 |
| 2026-06-08 | 47.43 | $40.37 | 11727 |
| 2026-06-05 | 46.66 | $39.92 | 630 |
| 2026-06-04 | 54.39 | $44.52 | 8205 |
| 2026-06-03 | 52.16 | $43.16 | 1700 |
| 2026-06-02 | 50.10 | $41.95 | 1307 |
| 2026-06-01 | 49.65 | $41.68 | 1517 |
| 2026-05-29 | 46.73 | $39.99 | 729 |
| 2026-05-28 | 43.82 | $38.40 | 12300 |
| 2026-05-27 | 50.08 | $42.23 | 1000 |
| 2026-05-26 | 47.63 | $40.91 | 1800 |
| 2026-05-22 | 41.59 | $37.98 | 2145 |
| 2026-05-21 | 44.80 | $39.90 | 130027 |
| 2026-05-20 | 47.26 | $41.26 | 3100 |
| 2026-05-19 | 49.07 | $42.22 | 639 |
| 2026-05-18 | 45.68 | $40.57 | 746 |
| 2026-05-15 | 51.22 | $43.39 | 8500 |
| 2026-05-14 | 50.47 | $43.02 | 3217 |
| 2026-05-13 | 51.01 | $43.29 | 9621 |
| 2026-05-12 | 49.11 | $42.30 | 2500 |
| 2026-05-11 | 49.61 | $42.57 | 5000 |
| 2026-05-08 | 49.75 | $42.65 | 4233 |
| 2026-05-07 | 50.63 | $43.16 | 3739 |
| 2026-05-06 | 47.99 | $41.62 | 2200 |
| 2026-05-05 | 46.81 | $40.95 | 1000 |
| 2026-05-04 | 50.07 | $42.98 | 3608 |
| 2026-05-01 | 49.83 | $42.83 | 1100 |
| 2026-04-30 | 49.65 | $42.72 | 5516 |
| 2026-04-29 | 47.67 | $41.44 | 2235 |
| 2026-04-28 | 51.14 | $43.76 | 1000 |
| 2026-04-27 | 53.33 | $45.13 | 18200 |
| 2026-04-24 | 48.96 | $42.24 | 2100 |
| 2026-04-23 | 54.28 | $45.43 | 1231 |
| 2026-04-22 | 52.47 | $44.25 | 1103 |
| 2026-04-21 | 49.70 | $42.53 | 1200 |
| 2026-04-20 | 50.46 | $43.00 | 1200 |
| 2026-04-17 | 52.50 | $44.25 | 938 |
| 2026-04-16 | 51.92 | $43.86 | 13300 |
| 2026-04-15 | 54.64 | $45.55 | 6200 |
| 2026-04-14 | 55.05 | $45.80 | 812 |
| 2026-04-13 | 49.27 | $41.76 | 5100 |
| 2026-04-10 | 54.84 | $45.12 | 800 |
| 2026-04-09 | 53.73 | $44.37 | 2300 |
| 2026-04-08 | 53.57 | $44.26 | 3232 |
| 2026-04-07 | 42.99 | $38.00 | 3209 |
| 2026-04-06 | 48.84 | $41.46 | 51116 |
| 2026-04-02 | 47.30 | $40.68 | 2800 |
| 2026-04-01 | 48.20 | $41.19 | 41018 |
| 2026-03-31 | 46.62 | $40.35 | 201300 |
| 2026-03-30 | 38.46 | $36.52 | 1600 |
| 2026-03-27 | 44.46 | $40.08 | 2722 |
| 2026-03-26 | 41.54 | $38.88 | 2600 |
| 2026-03-25 | 46.84 | $41.60 | 13200 |
| 2026-03-24 | 44.64 | $40.71 | 1900 |
| 2026-03-23 | 40.24 | $39.04 | 1209 |
| 2026-03-20 | 40.05 | $38.97 | 1244 |
| 2026-03-19 | 39.35 | $38.70 | 2700 |
| 2026-03-18 | 45.43 | $41.93 | 310 |
| 2026-03-17 | 45.43 | $41.93 | 4833 |
| 2026-03-16 | 46.33 | $42.38 | 1344 |
| 2026-03-13 | 53.36 | $45.53 | 2200 |
| 2026-03-12 | 50.31 | $44.19 | 6400 |
| 2026-03-11 | 51.04 | $44.50 | 1300 |
| 2026-03-10 | 55.67 | $46.36 | 16121 |
| 2026-03-09 | 48.72 | $43.43 | 1100 |
| 2026-03-06 | 51.60 | $44.53 | 3400 |
| 2026-03-05 | 54.47 | $45.56 | 2500 |
| 2026-03-04 | 58.82 | $47.00 | 1300 |
| 2026-03-03 | 55.36 | $45.53 | 1900 |
| 2026-03-02 | 63.56 | $47.91 | 1436 |
| 2026-02-27 | 67.72 | $48.95 | 3300 |
| 2026-02-26 | 66.21 | $48.20 | 4100 |
| 2026-02-25 | 71.30 | $49.40 | 6532 |
| 2026-02-24 | 70.26 | $48.83 | 4200 |
| 2026-02-23 | 72.93 | $49.44 | 12084 |
| 2026-02-20 | 72.02 | $48.89 | 1100 |
| 2026-02-19 | 75.25 | $49.63 | 1541 |
| 2026-02-18 | 78.69 | $50.39 | 24400 |
| 2026-02-17 | 79.83 | $50.64 | 8011 |
| 2026-02-13 | 82.28 | $51.18 | 7500 |
| 2026-02-12 | 81.92 | $50.81 | 11200 |
| 2026-02-11 | 80.14 | $49.10 | 5041 |
| 2026-02-10 | 79.41 | $48.45 | 3200 |
| 2026-02-09 | 80.54 | $48.71 | 7330 |
| 2026-02-06 | 78.79 | $47.12 | 8115 |
| 2026-02-05 | 76.79 | $45.51 | 102700 |
| 2026-02-04 | 84.26 | $47.10 | 7410 |
| 2026-02-03 | 80.96 | $44.12 | 22000 |
| 2026-02-02 | 74.78 | $40.45 | 22933 |
| 2026-01-30 | 70.58 | $38.75 | 14031 |
| 2026-01-29 | 68.99 | $38.20 | 6535 |
| 2026-01-28 | 65.52 | $37.12 | 3200 |
| 2026-01-27 | 65.45 | $37.10 | 3938 |
| 2026-01-26 | 62.27 | $36.20 | 15600 |
| 2026-01-23 | 61.89 | $36.10 | 66400 |
| 2026-01-22 | 63.74 | $36.41 | 8800 |
| 2026-01-21 | 59.24 | $35.20 | 5618 |
| 2026-01-20 | 60.41 | $35.40 | 33800 |
| 2026-01-16 | 61.58 | $35.60 | 23949 |
| 2026-01-15 | 56.39 | $34.30 | 2648 |
| 2026-01-14 | 56.00 | $34.21 | 5100 |
| 2026-01-13 | 54.27 | $33.81 | 19120 |
| 2026-01-12 | 59.13 | $34.69 | 24303 |
| 2026-01-09 | 56.21 | $34.00 | 14700 |
| 2026-01-08 | 53.46 | $33.40 | 8639 |
| 2026-01-07 | 50.46 | $32.79 | 5812 |
| 2026-01-06 | 50.06 | $32.71 | 12214 |
| 2026-01-05 | 51.04 | $32.91 | 32000 |
| 2026-01-02 | 47.31 | $32.15 | 28423 |
| 2025-12-31 | 44.73 | $31.66 | 9000 |
| 2025-12-30 | 46.22 | $32.00 | 9700 |
| 2025-12-29 | 48.34 | $32.47 | 16102 |
| 2025-12-26 | 48.05 | $32.41 | 18621 |
| 2025-12-24 | 44.31 | $31.65 | 5500 |
| 2025-12-23 | 44.31 | $31.65 | 20204 |
| 2025-12-22 | 44.93 | $31.81 | 16731 |
| 2025-12-19 | 42.51 | $31.30 | 83900 |
| 2025-12-18 | 44.32 | $31.80 | 10510 |
| 2025-12-17 | 41.23 | $31.15 | 13300 |
| 2025-12-16 | 43.71 | $31.85 | 9310 |
| 2025-12-15 | 46.16 | $32.50 | 18600 |
| 2025-12-12 | 46.16 | $32.50 | 11700 |
| 2025-12-11 | 45.74 | $32.40 | 18926 |
| 2025-12-10 | 44.92 | $32.20 | 15900 |
| 2025-12-09 | 45.74 | $32.45 | 15417 |
| 2025-12-08 | 45.17 | $32.30 | 30838 |
| 2025-12-05 | 47.12 | $32.92 | 18508 |
| 2025-12-04 | 49.52 | $33.65 | 10700 |
| 2025-12-03 | 44.97 | $32.40 | 21100 |
| 2025-12-02 | 42.57 | $31.79 | 14700 |
| 2025-12-01 | 45.70 | $32.80 | 6200 |
| 2025-11-28 | 44.20 | $32.41 | 5945 |
| 2025-11-26 | 47.99 | $33.58 | 9545 |
| 2025-11-25 | 45.76 | $32.99 | 7237 |
| 2025-11-24 | 43.90 | $32.51 | 5842 |
| 2025-11-21 | 45.09 | $32.90 | 6800 |
| 2025-11-20 | 46.29 | $33.29 | 7545 |
| 2025-11-19 | 37.82 | $31.18 | 6700 |
| 2025-11-18 | 41.09 | $32.30 | 7803 |
| 2025-11-17 | 44.69 | $33.40 | 9000 |
| 2025-11-14 | 48.00 | $34.31 | 32200 |
| 2025-11-13 | 44.84 | $33.57 | 2200 |
| 2025-11-12 | 46.06 | $33.91 | 3211 |
| 2025-11-11 | 46.06 | $33.91 | 2442 |
| 2025-11-10 | 47.43 | $34.31 | 4500 |
| 2025-11-07 | 51.70 | $35.48 | 2600 |
| 2025-11-06 | 43.09 | $33.41 | 6534 |
| 2025-11-05 | 43.04 | $33.40 | 24703 |
| 2025-11-04 | 41.40 | $33.04 | 7440 |
| 2025-11-03 | 42.27 | $33.31 | 2800 |
| 2025-10-31 | 44.57 | $34.01 | 2044 |
| 2025-10-30 | 48.87 | $35.20 | 2500 |
| 2025-10-29 | 54.30 | $36.50 | 57500 |
| 2025-10-28 | 62.07 | $38.04 | 1501 |
| 2025-10-27 | 61.73 | $37.94 | 3426 |
| 2025-10-24 | 56.59 | $36.54 | 2100 |
| 2025-10-23 | 53.81 | $35.88 | 1300 |
| 2025-10-22 | 58.27 | $36.71 | 700 |
| 2025-10-21 | 57.00 | $36.40 | 3100 |
| 2025-10-20 | 55.35 | $36.00 | 1046 |
| 2025-10-17 | 53.21 | $35.50 | 7900 |
| 2025-10-16 | 55.22 | $35.90 | 1316 |
| 2025-10-15 | 54.40 | $35.70 | 939 |
| 2025-10-14 | 47.04 | $34.10 | 5300 |
| 2025-10-13 | 41.30 | $33.08 | 900 |
| 2025-10-10 | 46.04 | $34.10 | 3000 |
| 2025-10-09 | 51.55 | $35.10 | 1519 |
| 2025-10-08 | 54.99 | $35.65 | 2700 |
| 2025-10-07 | 55.30 | $35.70 | 2625 |
| 2025-10-06 | 54.81 | $35.60 | 1700 |
| 2025-10-03 | 57.54 | $36.05 | 2300 |
| 2025-10-02 | 53.09 | $35.15 | 116432 |
| 2025-10-01 | 51.26 | $34.81 | 2400 |
| 2025-09-30 | 50.72 | $34.71 | 9813 |
| 2025-09-29 | 50.72 | $34.71 | 1700 |
| 2025-09-26 | 53.05 | $35.15 | 30800 |
| 2025-09-25 | 49.17 | $34.38 | 1900 |
| 2025-09-24 | 50.83 | $34.70 | 19002 |
| 2025-09-23 | 55.25 | $35.50 | 1935 |
| 2025-09-22 | 54.78 | $35.40 | 1428 |
| 2025-09-19 | 55.89 | $35.60 | 2514 |
| 2025-09-18 | 55.94 | $35.61 | 3019 |
| 2025-09-17 | 56.98 | $35.81 | 2311 |
| 2025-09-16 | 57.49 | $35.91 | 1949 |
| 2025-09-15 | 57.46 | $35.90 | 3300 |
| 2025-09-12 | 56.58 | $35.65 | 1542 |
| 2025-09-11 | 57.48 | $35.85 | 1200 |
| 2025-09-10 | 56.02 | $35.41 | 1746 |
| 2025-09-09 | 57.04 | $35.65 | — |
| 2025-09-08 | 57.04 | $35.65 | 20938 |
| 2025-09-05 | 54.40 | $34.80 | 3834 |
| 2025-09-04 | 52.27 | $34.15 | 3900 |
| 2025-09-03 | 48.16 | $32.99 | 500 |
| 2025-09-02 | 51.66 | $33.95 | 5731 |
| 2025-08-29 | 53.78 | $34.50 | 1135 |
| 2025-08-28 | 54.75 | $34.75 | 1400 |
| 2025-08-27 | 52.12 | $33.95 | 1900 |
| 2025-08-26 | 53.22 | $34.25 | 1200 |
| 2025-08-25 | 45.06 | $32.03 | 2000 |
| 2025-08-22 | 52.60 | $33.95 | 5700 |
| 2025-08-21 | 50.81 | $33.51 | 1700 |
| 2025-08-20 | 53.61 | $34.15 | 533 |
| 2025-08-19 | 53.11 | $34.02 | 2640 |
| 2025-08-18 | 53.04 | $34.00 | 1100 |
| 2025-08-15 | 61.18 | $35.78 | 1300 |
| 2025-08-14 | 54.07 | $33.89 | 1200 |
| 2025-08-13 | 56.73 | $34.40 | 2000 |
| 2025-08-12 | 56.99 | $34.45 | 1110 |
| 2025-08-11 | 53.13 | $33.51 | 1500 |
| 2025-08-08 | 52.70 | $33.41 | 4000 |
| 2025-08-07 | 49.64 | $32.71 | 13400 |
| 2025-08-06 | 50.48 | $32.90 | 10323 |
| 2025-08-05 | 46.87 | $32.10 | 24000 |
| 2025-08-04 | 48.55 | $32.50 | 79702 |
| 2025-08-01 | 47.66 | $32.30 | 5100 |
| 2025-07-31 | 48.46 | $32.50 | 4100 |
| 2025-07-30 | 47.71 | $32.32 | 8626 |
| 2025-07-29 | 58.63 | $34.75 | 861400 |
| 2025-07-28 | 67.72 | $36.25 | 1122 |
| 2025-07-25 | 64.90 | $35.43 | 624 |
| 2025-07-24 | 74.58 | $36.71 | — |
| 2025-07-23 | 74.58 | $36.71 | 1100 |
| 2025-07-22 | 61.00 | $33.40 | — |
| 2025-07-21 | 61.00 | $33.40 | 2600 |
| 2025-07-18 | 66.84 | $34.00 | — |
| 2025-07-17 | 66.84 | $34.00 | — |
| 2025-07-16 | 66.84 | $34.00 | — |
| 2025-07-15 | 66.84 | $34.00 | 2528 |
| 2025-07-14 | 59.59 | $32.62 | 700 |
| 2025-07-11 | 63.30 | $33.01 | — |
| 2025-07-10 | 63.30 | $33.01 | — |
| 2025-07-09 | 63.30 | $33.01 | 24627 |
| 2025-07-08 | 62.48 | $32.85 | 1413 |
| 2025-07-07 | 60.70 | $32.51 | 610 |
| 2025-07-03 | 63.74 | $32.87 | — |
| 2025-07-02 | 63.74 | $32.87 | — |
| 2025-07-01 | 63.74 | $32.87 | 1700 |
| 2025-06-30 | 60.64 | $32.21 | — |
| 2025-06-27 | 60.64 | $32.21 | — |
| 2025-06-26 | 60.64 | $32.21 | 1000 |
| 2025-06-25 | 54.53 | $31.00 | 10406 |
| 2025-06-24 | 52.26 | $30.61 | — |
| 2025-06-23 | 52.26 | $30.61 | 3513 |
| 2025-06-20 | 50.49 | $30.30 | 500 |
| 2025-06-18 | 50.32 | $30.27 | 1300 |
| 2025-06-17 | 54.01 | $30.90 | — |
| 2025-06-16 | 54.01 | $30.90 | — |
| 2025-06-13 | 54.01 | $30.90 | — |
| 2025-06-12 | 54.01 | $30.90 | 1500 |
| 2025-06-11 | 52.29 | $30.52 | 9700 |
| 2025-06-10 | 56.12 | $31.25 | 417 |
| 2025-06-09 | 56.94 | $31.40 | — |
| 2025-06-06 | 56.94 | $31.40 | 1000 |
| 2025-06-05 | 55.38 | $31.00 | — |
| 2025-06-04 | 55.38 | $31.00 | 218 |
| 2025-06-03 | 53.08 | $30.40 | 622 |
| 2025-06-02 | 54.92 | $30.81 | — |
| 2025-05-30 | 54.92 | $30.81 | 400 |
| 2025-05-29 | 53.83 | $30.50 | 406 |
| 2025-05-28 | 53.48 | $30.40 | 1500 |
| 2025-05-27 | 55.00 | $30.79 | 1302 |
| 2025-05-23 | 46.53 | $28.50 | 500 |
| 2025-05-22 | 45.38 | $28.23 | 3049 |
| 2025-05-21 | 55.06 | $30.55 | 3900 |
| 2025-05-20 | 53.56 | $30.18 | 1130 |
| 2025-05-19 | 53.89 | $30.25 | 3200 |
| 2025-05-16 | 52.92 | $30.00 | 500 |
| 2025-05-15 | 52.16 | $29.80 | 60800 |
| 2025-05-14 | 52.97 | $30.00 | 2516 |
| 2025-05-13 | 54.59 | $30.40 | 81226 |
| 2025-05-12 | 53.82 | $30.17 | 14905 |
| 2025-05-09 | 51.54 | $29.50 | 3300 |
| 2025-05-08 | 47.94 | $28.51 | 41600 |
| 2025-05-07 | 52.80 | $29.80 | 345 |
| 2025-05-06 | 53.12 | $29.88 | 2000 |
| 2025-05-05 | 52.68 | $29.75 | 1801 |
| 2025-05-02 | 52.02 | $29.55 | 200 |
| 2025-05-01 | 50.05 | $28.95 | 300 |
| 2025-04-30 | 54.06 | $30.09 | 300 |
| 2025-04-29 | 54.72 | $30.27 | 123 |
| 2025-04-28 | 47.42 | $28.11 | — |
| 2025-04-25 | 47.42 | $28.11 | 700 |
| 2025-04-24 | 49.21 | $28.65 | 800 |
| 2025-04-23 | 45.83 | $27.71 | — |
| 2025-04-22 | 45.83 | $27.71 | 3741 |
| 2025-04-21 | 43.82 | $27.15 | 2522 |
| 2025-04-17 | 49.53 | $28.98 | 1314 |
| 2025-04-16 | 46.14 | $28.05 | 46000 |
| 2025-04-15 | 49.54 | $29.05 | 3000 |
| 2025-04-14 | 47.94 | $28.61 | 9020 |
| 2025-04-11 | 44.88 | $27.80 | 2700 |
| 2025-04-10 | 38.29 | $26.25 | 3300 |
| 2025-04-09 | 42.15 | $27.50 | 6400 |
| 2025-04-08 | 33.19 | $25.75 | 2700 |
| 2025-04-07 | 34.05 | $26.05 | 20600 |
| 2025-04-04 | 42.82 | $28.55 | 114 |
| 2025-04-03 | 41.09 | $28.25 | 6014 |
| 2025-04-02 | 47.25 | $29.61 | 344 |
| 2025-04-01 | 43.14 | $28.92 | 300 |
| 2025-03-31 | 45.59 | $29.42 | 526 |
| 2025-03-28 | 44.69 | $29.27 | 3100 |
| 2025-03-27 | 51.92 | $30.61 | 922 |
| 2025-03-26 | 53.77 | $30.91 | 300 |
| 2025-03-25 | 53.83 | $30.92 | 418 |
| 2025-03-24 | 51.65 | $30.50 | 400 |
| 2025-03-21 | 54.56 | $31.00 | 230 |
| 2025-03-20 | 56.06 | $31.25 | — |
| 2025-03-19 | 56.06 | $31.25 | 1100 |
| 2025-03-18 | 52.53 | $30.50 | — |
| 2025-03-17 | 52.53 | $30.50 | 2700 |
| 2025-03-14 | 54.81 | $30.93 | — |
| 2025-03-13 | 54.81 | $30.93 | 600 |
| 2025-03-12 | 49.36 | $29.75 | — |
| 2025-03-11 | 49.36 | $29.75 | — |
| 2025-03-10 | 49.36 | $29.75 | 2200 |
| 2025-03-07 | 51.16 | $30.15 | 3100 |
| 2025-03-06 | 49.63 | $29.80 | — |
| 2025-03-05 | 49.63 | $29.80 | 800 |
| 2025-03-04 | 50.04 | $29.90 | 344 |
| 2025-03-03 | 56.46 | $31.38 | — |
| 2025-02-28 | 56.46 | $31.38 | 2330 |
| 2025-02-27 | 53.86 | $30.66 | — |
| 2025-02-26 | 53.86 | $30.66 | 7344 |
| 2025-02-25 | 61.08 | $32.24 | 418 |
| 2025-02-24 | 63.70 | $32.75 | 300 |
| 2025-02-21 | 57.41 | $30.90 | 1000 |
| 2025-02-20 | 57.29 | $30.87 | 2000 |
| 2025-02-19 | 62.20 | $31.80 | 436 |
| 2025-02-18 | 61.36 | $31.55 | 1000 |
| 2025-02-14 | 66.44 | $32.45 | 200 |
| 2025-02-13 | 60.46 | $30.72 | 545 |
| 2025-02-12 | 57.90 | $30.10 | 300 |
| 2025-02-11 | 57.48 | $30.00 | — |
| 2025-02-10 | 57.48 | $30.00 | 1400 |
| 2025-02-07 | 57.09 | $29.90 | 61809 |
| 2025-02-06 | 57.59 | $30.00 | 1801 |
| 2025-02-05 | 57.59 | $30.00 | 2000 |
| 2025-02-04 | 56.60 | $29.71 | 901 |
| 2025-02-03 | 53.77 | $28.91 | 2100 |
| 2025-01-31 | 61.27 | $30.49 | 56100 |
| 2025-01-30 | 57.95 | $29.55 | 54132 |
| 2025-01-29 | 61.13 | $30.15 | 1400 |
| 2025-01-28 | 62.65 | $30.43 | 500 |
| 2025-01-27 | 56.52 | $28.76 | 1700 |
| 2025-01-24 | 57.81 | $29.00 | 900 |
| 2025-01-23 | 57.04 | $28.80 | 2331 |
| 2025-01-22 | 56.66 | $28.70 | 1637 |
| 2025-01-21 | 56.85 | $28.74 | 2400 |
| 2025-01-17 | 52.09 | $27.50 | 1125 |
| 2025-01-16 | 50.19 | $27.05 | 1115 |
| 2025-01-15 | 50.61 | $27.15 | 1100 |
| 2025-01-14 | 40.24 | $24.98 | 1500 |
| 2025-01-13 | 46.78 | $26.50 | 5200 |
| 2025-01-10 | 47.60 | $26.67 | 7400 |
| 2025-01-08 | 49.24 | $27.01 | 5536 |
| 2025-01-07 | 50.21 | $27.21 | 1538 |
| 2025-01-06 | 51.86 | $27.55 | 2600 |
| 2025-01-03 | 51.64 | $27.50 | 238 |
| 2025-01-02 | 51.64 | $27.50 | 930 |
| 2024-12-31 | 50.19 | $27.15 | 2603 |
| 2024-12-30 | 51.66 | $27.50 | 12700 |
| 2024-12-27 | 51.87 | $27.55 | 2821 |
| 2024-12-26 | 52.14 | $27.62 | 1700 |
| 2024-12-24 | 41.97 | $25.20 | 629 |
| 2024-12-23 | 47.70 | $26.64 | 6500 |
| 2024-12-20 | 47.51 | $26.60 | 2300 |
| 2024-12-19 | 45.79 | $26.23 | 81646 |
| 2024-12-18 | 48.31 | $26.85 | 120600 |
| 2024-12-17 | 49.40 | $27.11 | 1500 |
| 2024-12-16 | 49.97 | $27.25 | 1200 |
| 2024-12-12 | 58.94 | $29.18 | 75260 |
| 2024-12-11 | 54.39 | $28.05 | 4999 |
| 2024-12-10 | 52.07 | $27.53 | 5514 |
| 2024-12-09 | 53.15 | $27.75 | 1430 |
| 2024-12-06 | 51.26 | $27.32 | 2556 |
| 2024-12-05 | 50.78 | $27.21 | 1769 |
| 2024-12-03 | 51.71 | $27.42 | 1244 |
| 2024-12-02 | 51.67 | $27.41 | 3628 |
| 2024-11-29 | 50.86 | $27.20 | 430 |
| 2024-11-27 | 49.47 | $26.84 | 2124 |
| 2024-11-26 | 50.22 | $27.04 | 6745 |
| 2024-11-25 | 50.62 | $27.15 | 7206 |
| 2024-11-22 | 55.08 | $28.33 | 1076 |
| 2024-11-21 | 48.08 | $26.43 | 1344 |
| 2024-11-20 | 46.50 | $26.05 | 5008 |
| 2024-11-18 | 47.18 | $26.24 | 2211 |
| 2024-11-15 | 46.43 | $26.05 | 580 |
| 2024-11-14 | 52.32 | $27.64 | 879 |
| 2024-11-13 | 46.62 | $26.23 | 3130 |
| 2024-11-12 | 49.28 | $26.90 | 933 |
| 2024-11-11 | 52.69 | $27.70 | 417 |
| 2024-11-08 | 52.69 | $27.70 | 6008 |
| 2024-11-07 | 50.57 | $27.15 | 962 |
| 2024-11-06 | 47.08 | $26.30 | 794 |
| 2024-11-01 | 46.40 | $26.14 | 3348 |
| 2024-10-31 | 48.65 | $26.75 | 228 |
| 2024-10-30 | 48.84 | $26.80 | 1500 |
| 2024-10-29 | 48.01 | $26.58 | 1043 |
| 2024-10-28 | 50.51 | $27.29 | 836 |
| 2024-10-24 | 44.31 | $25.69 | 8689 |
| 2024-10-23 | 43.09 | $25.40 | 3648 |
| 2024-10-22 | 44.70 | $25.90 | 338 |
| 2024-10-21 | 47.83 | $26.82 | 872 |
| 2024-10-18 | 47.76 | $26.80 | 316 |
| 2024-10-17 | 47.57 | $26.75 | 469 |
| 2024-10-16 | 49.66 | $27.39 | 92973 |
| 2024-10-15 | 47.47 | $26.75 | 614 |
| 2024-10-14 | 43.85 | $25.75 | 629 |
| 2024-10-11 | 50.73 | $27.82 | 1506 |
| 2024-10-10 | 53.10 | $28.44 | 415 |
| 2024-10-08 | 50.85 | $27.80 | 1519 |
| 2024-10-07 | 55.60 | $29.00 | 8935 |
| 2024-10-03 | 49.51 | $27.37 | 277 |
| 2024-10-02 | 53.03 | $28.20 | 605 |
| 2024-09-30 | 46.84 | $26.77 | 237 |
| 2024-09-27 | 48.28 | $27.11 | 547 |
| 2024-09-25 | 48.78 | $27.23 | 2915 |
| 2024-09-23 | 48.65 | $27.20 | 7467 |
| 2024-09-17 | 42.34 | $25.80 | 108 |
| 2024-09-13 | 43.42 | $26.10 | 170472 |
| 2024-09-12 | 44.18 | $26.31 | 1849 |
| 2024-09-11 | 42.32 | $25.90 | 1390 |
| 2024-09-10 | 41.87 | $25.80 | 1932 |
| 2024-09-09 | 42.18 | $25.90 | 3580 |
| 2024-09-05 | 43.73 | $26.40 | 2044 |
| 2024-09-03 | 45.31 | $26.90 | 506 |
| 2024-08-29 | 47.94 | $27.70 | 724 |
| 2024-08-28 | 47.94 | $27.70 | 416 |
| 2024-08-27 | 48.09 | $27.75 | 399 |
| 2024-08-23 | 48.70 | $27.95 | 1623 |
| 2024-08-20 | 49.29 | $28.15 | 5900 |
| 2024-08-16 | 51.84 | $29.00 | 457 |
| 2024-08-15 | 49.20 | $28.10 | 315 |
| 2024-08-13 | 42.18 | $26.00 | 693 |
| 2024-08-12 | 43.54 | $26.50 | 850 |
| 2024-08-09 | 42.84 | $26.30 | 748 |
| 2024-08-08 | 44.25 | $26.84 | 2738 |
| 2024-08-07 | 41.58 | $26.05 | 2046 |
| 2024-08-06 | 35.45 | $24.40 | 18474 |
| 2024-08-05 | 38.86 | $25.85 | 2661 |
| 2024-08-02 | 43.88 | $27.67 | 346 |
| 2024-08-01 | 41.22 | $27.00 | 256 |
| 2024-07-31 | 45.50 | $28.40 | 57454 |
| 2024-07-30 | 43.92 | $28.00 | 331 |
| 2024-07-29 | 54.59 | $30.84 | 20101 |
| 2024-07-26 | 50.62 | $29.85 | 318 |
| 2024-07-25 | 49.56 | $29.60 | 337 |
| 2024-07-23 | 59.84 | $31.71 | 2163 |
| 2024-07-22 | 58.84 | $31.45 | 6097 |
| 2024-07-19 | 57.89 | $31.20 | 342 |
| 2024-07-18 | 59.73 | $31.55 | 2078 |
| 2024-07-15 | 53.44 | $29.99 | 29051 |
| 2024-07-11 | 54.00 | $30.10 | 36380 |
| 2024-07-10 | 53.62 | $30.01 | 1341 |
| 2024-07-09 | 55.52 | $30.40 | 730 |
| 2024-07-05 | 59.90 | $31.25 | 443 |
| 2024-06-25 | 51.04 | $29.20 | 244 |
| 2024-06-24 | 48.68 | $28.75 | 600 |
| 2024-06-20 | 48.41 | $28.70 | 6074 |
| 2024-06-18 | 46.86 | $28.40 | 624 |
| 2024-06-17 | 44.31 | $27.92 | 346 |
| 2024-06-12 | 48.86 | $28.90 | 11 |
| 2024-06-11 | 50.88 | $29.30 | 501 |
| 2024-06-10 | 52.16 | $29.55 | 756 |
| 2024-06-07 | 49.50 | $29.00 | 2016 |
| 2024-06-06 | 49.74 | $29.05 | 1020 |
| 2024-06-04 | 51.15 | $29.35 | 47172 |
| 2024-06-03 | 53.29 | $29.80 | 424 |
| 2024-05-29 | 48.25 | $28.70 | 430 |
| 2024-05-28 | 52.14 | $29.50 | 2413 |
| 2024-05-22 | 50.97 | $29.25 | 330 |
| 2024-05-20 | 56.97 | $30.38 | 44272 |
| 2024-05-17 | 53.27 | $29.58 | 5674 |
| 2024-05-16 | 53.38 | $29.60 | 756 |
| 2024-05-14 | 54.98 | $29.90 | 1004 |
| 2024-05-09 | 54.98 | $29.90 | 430 |
| 2024-05-08 | 53.33 | $29.51 | 2863 |
| 2024-05-07 | 56.29 | $30.10 | 390 |
| 2024-05-06 | 55.90 | $30.00 | 236 |
| 2024-05-03 | 55.13 | $29.80 | 455 |
| 2024-04-30 | 55.13 | $29.80 | 133274 |
| 2024-04-29 | 48.21 | $28.10 | 1440 |
| 2024-04-26 | 47.58 | $27.96 | 862 |
| 2024-04-25 | 45.97 | $27.60 | 3256 |
| 2024-04-22 | 51.16 | $28.85 | 339 |
| 2024-04-19 | 45.91 | $27.72 | 226 |
| 2024-04-16 | 51.38 | $28.90 | 1412 |
| 2024-04-10 | 53.17 | $29.25 | 403 |
| 2024-04-09 | 59.01 | $30.30 | 4201 |
| 2024-04-08 | 58.39 | $30.15 | 1428 |
| 2024-04-02 | 52.47 | $28.85 | 1192 |
| 2024-04-01 | 55.96 | $29.45 | 30291 |
| 2024-03-28 | 55.96 | $29.45 | 3541 |
| 2024-03-26 | 57.11 | $29.65 | 521 |
| 2024-03-25 | 55.60 | $29.30 | 3543 |
| 2024-03-20 | 60.20 | $30.10 | 1381 |
| 2024-03-15 | 55.13 | $28.95 | 682 |
| 2024-03-14 | 52.10 | $28.35 | 411 |
| 2024-03-12 | 55.35 | $28.90 | 2099 |
| 2024-03-11 | 51.43 | $28.15 | 584 |
| 2024-03-07 | 64.77 | $30.00 | 546 |
| 2024-03-05 | 65.20 | $30.05 | 518 |
| 2024-03-04 | 62.06 | $29.40 | 1855 |
| 2024-02-29 | 59.38 | $28.90 | 428 |
| 2024-02-28 | 63.20 | $29.35 | 771 |
| 2024-02-27 | 57.15 | $28.31 | 206 |
| 2024-02-23 | 59.47 | $28.57 | 490 |
| 2024-02-22 | 60.64 | $28.70 | 361 |
| 2024-02-20 | 67.10 | $29.37 | 355 |
| 2024-02-16 | 64.58 | $28.90 | 31114 |
| 2024-02-15 | 65.49 | $28.99 | 1963 |
| 2024-02-14 | 64.22 | $28.75 | 1172 |
| 2024-02-09 | 66.66 | $29.00 | 723 |
| 2024-02-08 | 66.66 | $29.00 | 3949 |
| 2024-02-07 | 64.04 | $28.47 | 1293 |
| 2024-02-05 | 69.73 | $29.05 | 1050 |
| 2024-02-02 | 68.92 | $28.87 | 700 |
| 2024-01-31 | 66.18 | $28.30 | 644 |
| 2024-01-29 | 56.63 | $26.80 | 2446 |
| 2024-01-26 | 55.02 | $26.60 | 1602 |
| 2024-01-23 | 57.03 | $26.80 | 819 |
| 2024-01-22 | 60.72 | $27.15 | 27762 |
| 2024-01-19 | 58.54 | $26.85 | 5514 |
| 2024-01-18 | 57.41 | $26.70 | 2011 |
| 2024-01-17 | 55.10 | $26.40 | 397 |
| 2024-01-16 | 55.58 | $26.45 | 16595 |
| 2024-01-12 | 57.47 | $26.65 | 21866 |
| 2024-01-11 | 58.90 | $26.80 | 7538 |
| 2024-01-08 | 57.91 | $26.65 | 47938 |
| 2024-01-05 | 56.23 | $26.40 | 1130 |
| 2024-01-04 | 56.40 | $26.42 | 20687 |
| 2024-01-03 | 50.95 | $25.65 | 950 |
| 2024-01-02 | 52.99 | $25.90 | 7353 |
| 2023-12-29 | 54.66 | $26.10 | 3326 |
| 2023-12-28 | 54.66 | $26.10 | 5514 |
| 2023-12-27 | 57.35 | $26.43 | 18905 |
| 2023-12-26 | 57.92 | $26.50 | 7804 |
| 2023-12-21 | 54.85 | $26.00 | 428 |
| 2023-12-20 | 53.24 | $25.75 | 2430 |
| 2023-12-19 | 50.19 | $25.30 | 3708 |
| 2023-12-18 | 49.13 | $25.15 | 505 |
| 2023-12-15 | 50.14 | $25.30 | 34989 |
| 2023-12-14 | 46.31 | $24.75 | 73142 |
| 2023-12-13 | 49.95 | $25.30 | 6487 |
| 2023-12-12 | 45.51 | $24.70 | 2784 |
| 2023-12-11 | 46.83 | $24.90 | 33302 |
| 2023-12-08 | 44.55 | $24.60 | 7890 |
| 2023-12-07 | 49.23 | $25.30 | 5072 |
| 2023-12-06 | 47.74 | $25.10 | 5089 |
| 2023-12-05 | 49.11 | $25.30 | 427 |
| 2023-12-04 | 50.49 | $25.50 | 26719 |
| 2023-12-01 | 51.18 | $25.60 | 2202 |
| 2023-11-30 | 50.86 | $25.55 | 4446 |
| 2023-11-28 | 50.56 | $25.50 | 11162 |
| 2023-11-27 | 51.46 | $25.65 | 8243 |
| 2023-11-24 | 52.96 | $25.90 | 1444 |
| 2023-11-22 | 53.56 | $26.00 | 2369 |
| 2023-11-21 | 50.55 | $25.43 | 209 |
| 2023-11-17 | 53.50 | $25.94 | 214 |
| 2023-11-16 | 46.01 | $24.66 | 15590 |
| 2023-11-14 | 46.23 | $24.70 | 8770 |
| 2023-11-13 | 44.58 | $24.44 | 9279 |
| 2023-11-10 | 42.06 | $24.05 | 1274 |
| 2023-11-08 | 34.00 | $22.95 | 26069 |
| 2023-11-07 | 37.87 | $23.80 | 859 |
| 2023-11-06 | 39.37 | $24.10 | 2456 |
| 2023-11-03 | 39.72 | $24.17 | 14865 |
| 2023-11-02 | 33.21 | $23.36 | 19191 |
| 2023-11-01 | 31.39 | $23.15 | 3758 |
| 2023-10-31 | 27.82 | $22.75 | 1203 |
| 2023-10-30 | 28.35 | $22.90 | 4214 |
| 2023-10-27 | 34.04 | $24.30 | 623 |
| 2023-10-26 | 34.04 | $24.30 | 914 |
| 2023-10-25 | 35.66 | $24.65 | 4859 |
| 2023-10-24 | 35.24 | $24.60 | 725 |
| 2023-10-20 | 35.29 | $24.61 | 150 |
| 2023-10-19 | 36.13 | $24.81 | 6489 |
| 2023-10-17 | 39.66 | $25.59 | 28742 |
| 2023-10-16 | 41.23 | $25.91 | 25251 |
| 2023-10-13 | 42.07 | $26.08 | 1727 |
| 2023-10-12 | 39.81 | $25.75 | 258492 |
| 2023-10-11 | 38.07 | $25.50 | 28538 |
| 2023-10-10 | 40.75 | $26.10 | 1192 |
| 2023-10-09 | 37.25 | $25.60 | 808 |
| 2023-10-06 | 36.53 | $25.50 | 1519 |
| 2023-10-05 | 34.41 | $25.20 | 565 |
| 2023-10-03 | 37.17 | $25.90 | 19254 |
| 2023-09-28 | 48.16 | $28.00 | 2214 |
| 2023-09-27 | 51.25 | $28.45 | 408 |
| 2023-09-26 | 52.60 | $28.64 | 384 |
| 2023-09-25 | 56.80 | $29.20 | 1005 |
| 2023-09-21 | 60.05 | $29.60 | 15808 |
| 2023-09-20 | 65.97 | $30.26 | 16224 |
| 2023-09-15 | 63.97 | $29.87 | 16089 |
| 2023-09-14 | 65.18 | $30.00 | 601 |
| 2023-09-13 | 63.15 | $29.60 | 120998 |
| 2023-09-12 | 64.67 | $29.77 | 240 |
| 2023-09-11 | 61.95 | $29.24 | 8940 |
| 2023-09-08 | 66.65 | $29.75 | 1875 |
| 2023-09-07 | 64.00 | $29.23 | 30936 |
| 2023-09-06 | 63.20 | $29.08 | 3748 |
| 2023-09-05 | 64.75 | $29.25 | 22276 |
| 2023-09-01 | 61.25 | $28.59 | 1517 |
| 2023-08-30 | 57.68 | $28.00 | 2900 |
| 2023-08-29 | 58.55 | $28.10 | 830 |
| 2023-08-28 | 56.37 | $27.75 | 682 |
| 2023-08-24 | 50.33 | $26.90 | 1380 |
| 2023-08-23 | 49.94 | $26.85 | 367 |
| 2023-08-22 | 51.86 | $27.10 | 744 |
| 2023-08-18 | 49.65 | $26.80 | 322 |
| 2023-08-17 | 50.02 | $26.85 | 2613 |
| 2023-08-16 | 52.19 | $27.15 | 460 |
| 2023-08-15 | 54.91 | $27.51 | 12074 |
| 2023-08-14 | 58.03 | $27.90 | 1506 |
| 2023-08-11 | 57.50 | $27.81 | 158 |
| 2023-08-09 | 59.81 | $28.10 | 901 |
| 2023-08-04 | 59.81 | $28.10 | 9537 |
| 2023-08-03 | 58.24 | $27.80 | 762 |
| 2023-08-02 | 62.47 | $28.35 | 5108 |
| 2023-08-01 | 64.50 | $28.60 | 364 |
| 2023-07-27 | 64.10 | $28.51 | 6629 |
| 2023-07-26 | 63.63 | $28.40 | 1408 |
| 2023-07-25 | 60.96 | $27.80 | 33625 |
| 2023-07-24 | 60.96 | $27.80 | 1538 |
| 2023-07-17 | 58.68 | $27.30 | 1915 |
| 2023-07-14 | 58.41 | $27.24 | 223 |
| 2023-07-13 | 59.74 | $27.45 | 1098 |
| 2023-07-07 | 54.59 | $26.35 | 219 |
| 2023-07-06 | 53.57 | $26.15 | 18543 |
| 2023-07-03 | 60.58 | $27.23 | 402 |
| 2023-06-30 | 57.71 | $26.64 | 442 |
| 2023-06-29 | 58.81 | $26.80 | 2477 |
| 2023-06-28 | 57.56 | $26.54 | 121 |
| 2023-06-26 | 56.64 | $26.35 | 588 |
| 2023-06-22 | 59.74 | $26.83 | 10423 |
| 2023-06-21 | 58.25 | $26.50 | 84872 |
| 2023-06-20 | 57.80 | $26.40 | 11448 |
| 2023-06-16 | 62.67 | $27.16 | 7123 |
| 2023-06-15 | 67.90 | $27.89 | 101812 |
| 2023-06-14 | 66.97 | $27.63 | 1174 |
| 2023-06-13 | 62.10 | $26.42 | 25854 |
| 2023-06-12 | 59.53 | $25.87 | 2254 |
| 2023-06-09 | 57.01 | $25.37 | 324 |
| 2023-06-07 | 55.04 | $25.00 | 2567 |
| 2023-06-01 | 48.36 | $23.90 | 668 |
| 2023-05-31 | 45.49 | $23.49 | 6015 |
| 2023-05-26 | 51.52 | $24.40 | 2496 |
| 2023-05-25 | 50.28 | $24.22 | 9066 |
| 2023-05-17 | 52.33 | $24.51 | 60013 |
| 2023-05-16 | 50.48 | $24.23 | 1540 |
| 2023-05-10 | 53.07 | $24.60 | 1379 |
| 2023-05-09 | 54.87 | $24.85 | 8863 |
| 2023-05-08 | 55.95 | $25.00 | 2739 |
| 2023-05-01 | 57.39 | $25.20 | 63560 |
| 2023-04-28 | 56.43 | $25.02 | 21250 |
| 2023-04-26 | 49.84 | $23.91 | 1250 |
| 2023-04-24 | 53.22 | $24.40 | 2495 |
| 2023-04-12 | 51.30 | $24.10 | 1118 |
| 2023-04-05 | 52.32 | $24.25 | 17026 |
| 2023-04-04 | 56.67 | $24.86 | 200 |
| 2023-04-03 | 57.26 | $24.94 | 1476 |
| 2023-03-31 | 57.05 | $24.90 | 3801 |
| 2023-03-30 | 54.57 | $24.44 | 605 |
| 2023-03-28 | 58.10 | $24.95 | 206 |
| 2023-03-27 | 56.26 | $24.60 | 213 |
| 2023-03-24 | 54.29 | $24.24 | 3842 |
| 2023-03-22 | 57.50 | $24.71 | 2074 |
| 2023-03-20 | 53.56 | $24.00 | 952 |
| 2023-03-13 | 54.64 | $24.16 | 6616 |
| 2023-03-10 | 58.59 | $24.72 | 606 |
| 2023-03-08 | 65.13 | $25.54 | 13708 |
| 2023-03-07 | 63.77 | $25.25 | 100 |
| 2023-03-03 | 65.01 | $25.40 | 4772 |
| 2023-03-01 | 60.52 | $24.48 | 1230 |
| 2023-02-24 | 58.89 | $24.18 | 100 |
| 2023-02-22 | 61.05 | $24.45 | 100 |
| 2023-02-21 | 61.28 | $24.48 | 1113 |
| 2023-02-17 | 61.09 | $24.44 | 143 |
| 2023-02-15 | 60.25 | $24.26 | 379 |
| 2023-02-13 | 61.23 | $24.40 | 837 |
| 2023-02-10 | 60.97 | $24.34 | 5439 |
| 2023-02-03 | 56.32 | $23.33 | 5416 |
| 2023-02-02 | 59.45 | $23.80 | 270 |
| 2023-01-31 | 64.77 | $24.53 | 160 |
| 2023-01-30 | 63.09 | $24.14 | 128 |
| 2023-01-27 | 65.20 | $24.42 | 578 |
| 2023-01-26 | 63.72 | $24.06 | 2364 |
| 2023-01-24 | 61.56 | $23.56 | 2500 |
| 2023-01-20 | 59.83 | $23.18 | 164 |
| 2023-01-17 | 59.96 | $23.20 | 1254 |
| 2023-01-13 | 58.64 | $22.90 | 36240 |
| 2023-01-10 | 51.74 | $21.54 | 29062 |
| 2023-01-09 | 53.36 | $21.80 | 754 |
| 2023-01-05 | 47.95 | $20.89 | 99050 |
| 2022-12-30 | 52.18 | $21.56 | 593 |
| 2022-12-27 | 53.31 | $21.73 | 10637 |
| 2022-12-21 | 58.81 | $22.50 | 686 |
| 2022-12-14 | 61.55 | $22.85 | 1278 |
| 2022-12-08 | 60.80 | $22.70 | 9790 |
| 2022-12-06 | 58.79 | $22.30 | 23719 |
| 2022-12-05 | 61.02 | $22.60 | 264 |
| 2022-12-02 | 64.12 | $23.00 | 390 |
| 2022-11-30 | 64.12 | $23.00 | 12000 |
| 2022-11-28 | 63.28 | $22.80 | 12228 |
| 2022-11-23 | 62.44 | $22.60 | 288 |
| 2022-11-18 | 58.40 | $21.70 | 352 |
| 2022-11-16 | 60.46 | $22.00 | 1245 |
| 2022-11-14 | 60.73 | $22.04 | 329 |
| 2022-11-09 | 55.56 | $20.95 | 4935 |
| 2022-11-07 | 54.31 | $20.71 | 19229 |
| 2022-11-02 | 53.21 | $20.50 | 666 |
| 2022-11-01 | 53.15 | $20.49 | 146 |
| 2022-10-31 | 47.19 | $19.40 | 148 |
| 2022-10-28 | 45.68 | $19.15 | 876 |
| 2022-10-27 | 46.75 | $19.36 | 320 |
| 2022-10-25 | 42.89 | $18.72 | 679 |
| 2022-10-24 | 36.85 | $17.83 | 1847 |
| 2022-10-20 | 36.94 | $17.85 | 400 |
| 2022-10-18 | 37.14 | $17.90 | 1588 |
| 2022-10-14 | 39.62 | $18.51 | 200 |
| 2022-10-13 | 38.27 | $18.30 | 406 |
| 2022-10-12 | 36.01 | $17.95 | 7708 |
| 2022-10-04 | 41.59 | $19.30 | 628 |
| 2022-10-03 | 38.22 | $18.80 | 17064 |
| 2022-09-30 | 33.87 | $18.20 | 11743 |
| 2022-09-29 | 34.76 | $18.43 | 3738 |
| 2022-09-28 | 34.84 | $18.45 | 392 |
| 2022-09-22 | 38.64 | $19.40 | 497 |
| 2022-09-21 | 36.91 | $19.15 | 761 |
| 2022-09-19 | 39.44 | $19.75 | 490 |
| 2022-09-13 | 39.87 | $19.85 | 852 |
| 2022-09-09 | 42.52 | $20.45 | 50400 |
| 2022-09-07 | 39.26 | $19.94 | 143 |
| 2022-09-06 | 40.37 | $20.20 | 953 |
| 2022-09-02 | 41.65 | $20.50 | 270 |
| 2022-08-30 | 44.49 | $21.13 | 100 |
| 2022-08-22 | 43.21 | $20.91 | 1049 |
| 2022-08-18 | 44.77 | $21.26 | 206 |
| 2022-08-17 | 46.08 | $21.55 | 7980 |
| 2022-08-15 | 48.16 | $22.00 | 342 |
| 2022-08-10 | 46.16 | $21.61 | 245 |
| 2022-08-09 | 43.89 | $21.18 | 842 |
| 2022-08-08 | 45.24 | $21.50 | 214 |
| 2022-08-04 | 42.07 | $20.90 | 18199 |
| 2022-08-03 | 43.84 | $21.34 | 177 |
| 2022-07-29 | 50.01 | $22.70 | 704 |
| 2022-07-27 | 47.96 | $22.30 | 1353 |
| 2022-07-22 | 43.51 | $21.49 | 75055 |
| 2022-07-21 | 44.13 | $21.63 | 248 |
| 2022-07-20 | 44.43 | $21.70 | 263 |
| 2022-07-19 | 41.57 | $21.17 | 102682 |
| 2022-07-18 | 41.19 | $21.10 | 732 |
| 2022-07-15 | 40.40 | $20.95 | 739 |
| 2022-07-14 | 37.09 | $20.33 | 976 |
| 2022-07-13 | 38.57 | $20.78 | 333 |
| 2022-07-12 | 39.57 | $21.08 | 81057 |
| 2022-07-06 | 39.83 | $21.16 | 823 |
| 2022-07-05 | 42.57 | $21.98 | 394 |
| 2022-06-30 | 42.91 | $22.08 | 84984 |
| 2022-06-27 | 42.82 | $22.06 | 335 |
| 2022-06-22 | 44.91 | $22.70 | 16846 |
| 2022-06-16 | 50.21 | $24.16 | 322 |
| 2022-06-13 | 54.57 | $25.20 | 1531 |
| 2022-06-09 | 59.01 | $26.15 | 39903 |
| 2022-06-01 | 57.09 | $25.60 | 212 |
| 2022-05-27 | 55.65 | $25.20 | 1048 |
| 2022-05-26 | 53.89 | $24.72 | 163 |
| 2022-05-25 | 55.19 | $25.02 | 104 |
| 2022-05-20 | 53.67 | $24.59 | 501 |
| 2022-05-18 | 51.90 | $24.10 | 2062 |
| 2022-05-16 | 50.88 | $23.82 | 213 |
| 2022-05-10 | 49.54 | $23.45 | 1657 |
| 2022-05-09 | 48.71 | $23.22 | 219 |
| 2022-05-06 | 55.09 | $24.93 | 875 |
| 2022-04-28 | 46.40 | $22.70 | 1863 |
| 2022-04-25 | 44.62 | $22.31 | 9 |
| 2022-04-22 | 46.46 | $22.80 | 913 |
| 2022-04-21 | 48.85 | $23.41 | 218 |
| 2022-04-14 | 48.27 | $23.27 | 5786 |
| 2022-04-13 | 47.09 | $22.98 | 674 |
| 2022-04-12 | 44.69 | $22.40 | 38372 |
| 2022-04-11 | 50.20 | $23.88 | 1166 |
| 2022-04-08 | 47.89 | $23.32 | 10360 |
| 2022-04-07 | 45.89 | $22.85 | 200 |
| 2022-04-06 | 46.73 | $23.08 | 100 |
| 2022-04-05 | 49.12 | $23.73 | 400 |
| 2022-03-30 | 50.44 | $24.08 | 251 |
| 2022-03-29 | 55.34 | $25.29 | 100 |
| 2022-03-22 | 51.25 | $24.19 | 430 |
| 2022-03-16 | 47.03 | $23.18 | 14923 |
| 2022-03-09 | 44.16 | $22.55 | 81601 |
| 2022-03-08 | 43.74 | $22.46 | 550 |
| 2022-03-07 | 44.54 | $22.69 | 2456 |
| 2022-03-02 | 43.30 | $22.40 | 2138 |
| 2022-02-25 | 46.37 | $23.30 | 856 |
| 2022-02-24 | 44.28 | $22.80 | 25364 |
| 2022-02-22 | 43.53 | $22.62 | 802 |
| 2022-02-16 | 46.58 | $23.54 | 34 |
| 2022-02-15 | 47.16 | $23.71 | 1516 |
| 2022-02-09 | 50.79 | $24.74 | 910 |
| 2022-02-07 | 47.15 | $23.77 | 1000 |
| 2022-02-04 | 48.27 | $24.09 | 500 |
| 2022-02-03 | 46.18 | $23.54 | 17315 |
| 2022-02-02 | 48.05 | $24.10 | 61020 |
| 2022-02-01 | 47.66 | $23.99 | 85210 |
| 2022-01-31 | 53.95 | $25.76 | 13212 |
| 2022-01-27 | 47.13 | $23.94 | 200 |
| 2022-01-20 | 55.35 | $25.86 | 116102 |
| 2022-01-14 | 56.72 | $26.14 | 10383 |
| 2022-01-12 | 53.52 | $25.32 | 702 |
| 2022-01-06 | 53.03 | $25.20 | 200 |
| 2022-01-05 | 53.65 | $25.34 | 36813 |
| 2022-01-04 | 46.21 | $23.59 | 100 |
| 2021-12-31 | 42.13 | $22.78 | 530 |
| 2021-12-29 | 47.40 | $24.03 | 3895 |
| 2021-12-28 | 44.61 | $23.50 | 1000 |
| 2021-12-23 | 47.55 | $24.15 | 128 |
| 2021-12-22 | 45.28 | $23.72 | 455 |
| 2021-12-20 | 40.01 | $22.80 | 188 |
| 2021-12-15 | 38.22 | $22.51 | 121120 |
| 2021-12-14 | 40.55 | $23.10 | 100 |
| 2021-12-10 | 42.21 | $23.50 | 208 |
| 2021-12-06 | 44.36 | $24.00 | 450 |
| 2021-12-03 | 41.53 | $23.50 | 115 |
| 2021-12-01 | 38.43 | $22.98 | 1035 |
| 2021-11-30 | 36.97 | $22.74 | 130 |
| 2021-11-29 | 37.14 | $22.79 | 115 |
| 2021-11-26 | 41.59 | $23.98 | 1150 |
| 2021-11-24 | 45.99 | $24.98 | 210 |
| 2021-11-22 | 51.41 | $26.03 | 1045 |
| 2021-11-19 | 48.21 | $25.45 | 1388 |
| 2021-11-18 | 52.46 | $26.20 | 2100 |
| 2021-11-17 | 50.98 | $25.93 | 122 |
| 2021-11-16 | 50.92 | $25.92 | 338 |
| 2021-11-15 | 55.86 | $26.77 | 390 |
| 2021-11-12 | 56.11 | $26.81 | 488 |
| 2021-11-09 | 61.86 | $27.71 | 36615 |
| 2021-11-03 | 57.69 | $26.80 | 400 |
| 2021-10-29 | 55.88 | $26.44 | 186 |
| 2021-10-28 | 55.38 | $26.34 | 230 |
| 2021-10-27 | 53.66 | $26.00 | 35300 |
| 2021-10-25 | 49.26 | $25.19 | 120 |
| 2021-10-22 | 50.44 | $25.40 | 845 |
| 2021-10-20 | 46.92 | $24.79 | 8000 |
| 2021-10-18 | 47.24 | $24.85 | 100 |
| 2021-10-15 | 43.41 | $24.21 | 190 |
| 2021-10-14 | 39.78 | $23.65 | 152 |
| 2021-10-13 | 38.92 | $23.52 | 225 |
| 2021-10-11 | 40.23 | $23.83 | 552 |
| 2021-10-08 | 42.09 | $24.26 | 204 |
| 2021-10-06 | 39.23 | $23.80 | 468 |
| 2021-10-05 | 36.98 | $23.45 | 1100 |
| 2021-10-04 | 35.76 | $23.26 | 301 |
| 2021-10-01 | 37.89 | $23.84 | 200 |
| 2021-09-30 | 38.12 | $23.90 | 637 |
| 2021-09-29 | 41.29 | $24.72 | 7780 |
| 2021-09-27 | 41.77 | $24.84 | 132 |
| 2021-09-23 | 43.13 | $25.18 | 288 |
| 2021-09-22 | 40.65 | $24.72 | 111 |
| 2021-09-21 | 42.68 | $25.25 | 105 |
| 2021-09-16 | 42.63 | $25.24 | 110 |
| 2021-09-15 | 43.41 | $25.45 | 601 |
| 2021-09-13 | 43.63 | $25.51 | 1135 |
| 2021-09-10 | 41.27 | $25.00 | 1300 |
| 2021-09-09 | 44.38 | $25.90 | 101748 |
| 2021-09-08 | 48.15 | $26.88 | 323 |
| 2021-09-07 | 46.43 | $26.49 | 1210 |
| 2021-09-03 | 42.93 | $25.73 | 2169 |
| 2021-09-02 | 41.84 | $25.50 | 1885 |
| 2021-09-01 | 43.20 | $25.90 | 15496 |
| 2021-08-31 | 36.07 | $24.46 | 8252 |
| 2021-08-23 | 33.76 | $24.04 | 34407 |
| 2021-08-16 | 37.32 | $25.21 | 3040 |
| 2021-08-12 | 40.15 | $26.03 | 235 |
| 2021-08-11 | 40.25 | $26.06 | 1800 |
| 2021-08-09 | 37.32 | $25.50 | 150 |
| 2021-08-06 | 0.00 | $25.31 | 2100 |
| 2021-08-02 | 0.00 | $25.40 | 367 |
| 2021-07-30 | 0.00 | $25.30 | 178 |
| 2021-07-28 | 0.00 | $25.65 | 100 |
| 2021-07-21 | 0.00 | $24.46 | 749 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.57
2026-07-17
Close Price
$40.36
Vol: 1200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -41.57 | $40.36 | 1200 |
| 2026-07-16 | -35.59 | $40.74 | 20100 |
| 2026-07-15 | -31.18 | $41.02 | 1514 |
| 2026-07-14 | -38.83 | $41.99 | 2000 |
| 2026-07-13 | -77.32 | $38.63 | 2500 |
| 2026-07-10 | -83.05 | $38.13 | 1708 |
| 2026-07-09 | -80.18 | $38.38 | 52300 |
| 2026-07-08 | -65.75 | $39.64 | 31100 |
| 2026-07-07 | -30.70 | $42.70 | 1000 |
| 2026-07-06 | -42.38 | $41.68 | 2300 |
| 2026-07-02 | -81.67 | $38.25 | 4622 |
| 2026-07-01 | -78.81 | $38.50 | 7500 |
| 2026-06-30 | -70.22 | $39.25 | 8619 |
| 2026-06-29 | -77.09 | $38.65 | 1844 |
| 2026-06-26 | -82.70 | $38.16 | 54541 |
| 2026-06-25 | -72.75 | $39.64 | 3100 |
| 2026-06-24 | -61.79 | $40.82 | 2222 |
| 2026-06-23 | -52.80 | $41.61 | 177200 |
| 2026-06-22 | -46.76 | $41.92 | 3500 |
| 2026-06-18 | -63.92 | $40.33 | 700 |
| 2026-06-17 | -32.45 | $42.80 | 100 |
| 2026-06-16 | -32.45 | $42.80 | 900 |
| 2026-06-15 | -28.68 | $43.10 | 2600 |
| 2026-06-12 | -27.46 | $42.58 | 20400 |
| 2026-06-11 | -73.66 | $39.30 | 1240 |
| 2026-06-10 | -66.06 | $39.84 | 5535 |
| 2026-06-09 | -44.23 | $41.39 | 800 |
| 2026-06-08 | -60.16 | $40.37 | 11727 |
| 2026-06-05 | -66.26 | $39.92 | 630 |
| 2026-06-04 | -3.93 | $44.52 | 8205 |
| 2026-06-03 | -22.36 | $43.16 | 1700 |
| 2026-06-02 | -38.75 | $41.95 | 1307 |
| 2026-06-01 | -42.41 | $41.68 | 1517 |
| 2026-05-29 | -65.31 | $39.99 | 729 |
| 2026-05-28 | -86.86 | $38.40 | 12300 |
| 2026-05-27 | -36.09 | $42.23 | 1000 |
| 2026-05-26 | -53.66 | $40.91 | 1800 |
| 2026-05-22 | -92.92 | $37.98 | 2145 |
| 2026-05-21 | -68.21 | $39.90 | 130027 |
| 2026-05-20 | -52.13 | $41.26 | 3100 |
| 2026-05-19 | -59.12 | $42.22 | 639 |
| 2026-05-18 | -97.79 | $40.57 | 746 |
| 2026-05-15 | -51.81 | $43.39 | 8500 |
| 2026-05-14 | -57.89 | $43.02 | 3217 |
| 2026-05-13 | -53.45 | $43.29 | 9621 |
| 2026-05-12 | -69.74 | $42.30 | 2500 |
| 2026-05-11 | -69.28 | $42.57 | 5000 |
| 2026-05-08 | -67.89 | $42.65 | 4233 |
| 2026-05-07 | -58.99 | $43.16 | 3739 |
| 2026-05-06 | -85.86 | $41.62 | 2200 |
| 2026-05-05 | -97.56 | $40.95 | 1000 |
| 2026-05-04 | -41.69 | $42.98 | 3608 |
| 2026-05-01 | -43.44 | $42.83 | 1100 |
| 2026-04-30 | -44.73 | $42.72 | 5516 |
| 2026-04-29 | -59.72 | $41.44 | 2235 |
| 2026-04-28 | -28.87 | $43.76 | 1000 |
| 2026-04-27 | -12.77 | $45.13 | 18200 |
| 2026-04-24 | -38.95 | $42.24 | 2100 |
| 2026-04-23 | -10.05 | $45.43 | 1231 |
| 2026-04-22 | -20.74 | $44.25 | 1103 |
| 2026-04-21 | -36.32 | $42.53 | 1200 |
| 2026-04-20 | -32.07 | $43.00 | 1200 |
| 2026-04-17 | -19.87 | $44.25 | 938 |
| 2026-04-16 | -23.44 | $43.86 | 13300 |
| 2026-04-15 | -7.97 | $45.55 | 6200 |
| 2026-04-14 | 0.00 | $45.80 | 812 |
| 2026-04-13 | -38.57 | $41.76 | 5100 |
| 2026-04-10 | -5.87 | $45.12 | 800 |
| 2026-04-09 | -13.21 | $44.37 | 2300 |
| 2026-04-08 | -25.06 | $44.26 | 3232 |
| 2026-04-07 | -79.03 | $38.00 | 3209 |
| 2026-04-06 | -50.00 | $41.46 | 51116 |
| 2026-04-02 | -56.54 | $40.68 | 2800 |
| 2026-04-01 | -52.27 | $41.19 | 41018 |
| 2026-03-31 | -59.31 | $40.35 | 201300 |
| 2026-03-30 | -91.44 | $36.52 | 1600 |
| 2026-03-27 | -79.71 | $40.08 | 2722 |
| 2026-03-26 | -90.64 | $38.88 | 2600 |
| 2026-03-25 | -67.54 | $41.60 | 13200 |
| 2026-03-24 | -78.75 | $40.71 | 1900 |
| 2026-03-23 | -91.84 | $39.04 | 1209 |
| 2026-03-20 | -92.39 | $38.97 | 1244 |
| 2026-03-19 | -94.51 | $38.70 | 2700 |
| 2026-03-18 | -94.84 | $41.93 | 310 |
| 2026-03-17 | -94.91 | $41.93 | 4833 |
| 2026-03-16 | -100.00 | $42.38 | 1344 |
| 2026-03-13 | -73.41 | $45.53 | 2200 |
| 2026-03-12 | -88.43 | $44.19 | 6400 |
| 2026-03-11 | -85.26 | $44.50 | 1300 |
| 2026-03-10 | -66.22 | $46.36 | 16121 |
| 2026-03-09 | -96.21 | $43.43 | 1100 |
| 2026-03-06 | -84.95 | $44.53 | 3400 |
| 2026-03-05 | -74.41 | $45.56 | 2500 |
| 2026-03-04 | -59.67 | $47.00 | 1300 |
| 2026-03-03 | -78.33 | $45.53 | 1900 |
| 2026-03-02 | -38.80 | $47.91 | 1436 |
| 2026-02-27 | -27.19 | $48.95 | 3300 |
| 2026-02-26 | -30.66 | $48.20 | 4100 |
| 2026-02-25 | -21.33 | $49.40 | 6532 |
| 2026-02-24 | -23.39 | $48.83 | 4200 |
| 2026-02-23 | -19.82 | $49.44 | 12084 |
| 2026-02-20 | -23.00 | $48.89 | 1100 |
| 2026-02-19 | -18.02 | $49.63 | 1541 |
| 2026-02-18 | -13.74 | $50.39 | 24400 |
| 2026-02-17 | -11.93 | $50.64 | 8011 |
| 2026-02-13 | -8.99 | $51.18 | 7500 |
| 2026-02-12 | -10.90 | $50.81 | 11200 |
| 2026-02-11 | -4.32 | $49.10 | 5041 |
| 2026-02-10 | -7.84 | $48.45 | 3200 |
| 2026-02-09 | -5.66 | $48.71 | 7330 |
| 2026-02-06 | -9.58 | $47.12 | 8115 |
| 2026-02-05 | -18.62 | $45.51 | 102700 |
| 2026-02-04 | -9.54 | $47.10 | 7410 |
| 2026-02-03 | -16.98 | $44.12 | 22000 |
| 2026-02-02 | -11.89 | $40.45 | 22933 |
| 2026-01-30 | -18.32 | $38.75 | 14031 |
| 2026-01-29 | -21.31 | $38.20 | 6535 |
| 2026-01-28 | -14.31 | $37.12 | 3200 |
| 2026-01-27 | -14.58 | $37.10 | 3938 |
| 2026-01-26 | -25.59 | $36.20 | 15600 |
| 2026-01-23 | -24.73 | $36.10 | 66400 |
| 2026-01-22 | -20.56 | $36.41 | 8800 |
| 2026-01-21 | -36.83 | $35.20 | 5618 |
| 2026-01-20 | -34.14 | $35.40 | 33800 |
| 2026-01-16 | -31.45 | $35.60 | 23949 |
| 2026-01-15 | -22.45 | $34.30 | 2648 |
| 2026-01-14 | -24.29 | $34.21 | 5100 |
| 2026-01-13 | -32.45 | $33.81 | 19120 |
| 2026-01-12 | -5.63 | $34.69 | 24303 |
| 2026-01-09 | -19.62 | $34.00 | 14700 |
| 2026-01-08 | -26.14 | $33.40 | 8639 |
| 2026-01-07 | -40.00 | $32.79 | 5812 |
| 2026-01-06 | -40.47 | $32.71 | 12214 |
| 2026-01-05 | -37.84 | $32.91 | 32000 |
| 2026-01-02 | -54.96 | $32.15 | 28423 |
| 2025-12-31 | -65.99 | $31.66 | 9000 |
| 2025-12-30 | -58.33 | $32.00 | 9700 |
| 2025-12-29 | -47.75 | $32.47 | 16102 |
| 2025-12-26 | -49.10 | $32.41 | 18621 |
| 2025-12-24 | -71.21 | $31.65 | 5500 |
| 2025-12-23 | -71.21 | $31.65 | 20204 |
| 2025-12-22 | -68.14 | $31.81 | 16731 |
| 2025-12-19 | -77.93 | $31.30 | 83900 |
| 2025-12-18 | -68.33 | $31.80 | 10510 |
| 2025-12-17 | -80.81 | $31.15 | 13300 |
| 2025-12-16 | -67.37 | $31.85 | 9310 |
| 2025-12-15 | -54.89 | $32.50 | 18600 |
| 2025-12-12 | -54.89 | $32.50 | 11700 |
| 2025-12-11 | -56.81 | $32.40 | 18926 |
| 2025-12-10 | -63.20 | $32.20 | 15900 |
| 2025-12-09 | -58.20 | $32.45 | 15417 |
| 2025-12-08 | -62.96 | $32.30 | 30838 |
| 2025-12-05 | -51.41 | $32.92 | 18508 |
| 2025-12-04 | -39.42 | $33.65 | 10700 |
| 2025-12-03 | -63.46 | $32.40 | 21100 |
| 2025-12-02 | -75.78 | $31.79 | 14700 |
| 2025-12-01 | -56.20 | $32.80 | 6200 |
| 2025-11-28 | -63.76 | $32.41 | 5945 |
| 2025-11-26 | -41.09 | $33.58 | 9545 |
| 2025-11-25 | -68.47 | $32.99 | 7237 |
| 2025-11-24 | -80.02 | $32.51 | 5842 |
| 2025-11-21 | -76.37 | $32.90 | 6800 |
| 2025-11-20 | -74.92 | $33.29 | 7545 |
| 2025-11-19 | -97.15 | $31.18 | 6700 |
| 2025-11-18 | -85.35 | $32.30 | 7803 |
| 2025-11-17 | -77.35 | $33.40 | 9000 |
| 2025-11-14 | -67.29 | $34.31 | 32200 |
| 2025-11-13 | -75.47 | $33.57 | 2200 |
| 2025-11-12 | -71.71 | $33.91 | 3211 |
| 2025-11-11 | -71.71 | $33.91 | 2442 |
| 2025-11-10 | -67.29 | $34.31 | 4500 |
| 2025-11-07 | -55.41 | $35.48 | 2600 |
| 2025-11-06 | -80.34 | $33.41 | 6534 |
| 2025-11-05 | -81.30 | $33.40 | 24703 |
| 2025-11-04 | -85.48 | $33.04 | 7440 |
| 2025-11-03 | -82.35 | $33.31 | 2800 |
| 2025-10-31 | -74.22 | $34.01 | 2044 |
| 2025-10-30 | -61.90 | $35.20 | 2500 |
| 2025-10-29 | -46.43 | $36.50 | 57500 |
| 2025-10-28 | -28.10 | $38.04 | 1501 |
| 2025-10-27 | -28.35 | $37.94 | 3426 |
| 2025-10-24 | -32.64 | $36.54 | 2100 |
| 2025-10-23 | -37.82 | $35.88 | 1300 |
| 2025-10-22 | -21.37 | $36.71 | 700 |
| 2025-10-21 | -26.54 | $36.40 | 3100 |
| 2025-10-20 | -28.70 | $36.00 | 1046 |
| 2025-10-17 | -37.61 | $35.50 | 7900 |
| 2025-10-16 | -30.48 | $35.90 | 1316 |
| 2025-10-15 | -34.05 | $35.70 | 939 |
| 2025-10-14 | -62.57 | $34.10 | 5300 |
| 2025-10-13 | -98.48 | $33.08 | 900 |
| 2025-10-10 | -76.30 | $34.10 | 3000 |
| 2025-10-09 | -66.58 | $35.10 | 1519 |
| 2025-10-08 | -51.99 | $35.65 | 2700 |
| 2025-10-07 | -50.66 | $35.70 | 2625 |
| 2025-10-06 | -53.32 | $35.60 | 1700 |
| 2025-10-03 | -41.38 | $36.05 | 2300 |
| 2025-10-02 | -65.25 | $35.15 | 116432 |
| 2025-10-01 | -74.27 | $34.81 | 2400 |
| 2025-09-30 | -62.77 | $34.71 | 9813 |
| 2025-09-29 | -62.77 | $34.71 | 1700 |
| 2025-09-26 | -53.25 | $35.15 | 30800 |
| 2025-09-25 | -59.16 | $34.38 | 1900 |
| 2025-09-24 | -53.30 | $34.70 | 19002 |
| 2025-09-23 | -38.64 | $35.50 | 1935 |
| 2025-09-22 | -39.01 | $35.40 | 1428 |
| 2025-09-19 | -34.18 | $35.60 | 2514 |
| 2025-09-18 | -32.53 | $35.61 | 3019 |
| 2025-09-17 | -28.84 | $35.81 | 2311 |
| 2025-09-16 | -26.99 | $35.91 | 1949 |
| 2025-09-15 | -27.17 | $35.90 | 3300 |
| 2025-09-12 | -26.93 | $35.65 | 1542 |
| 2025-09-11 | -22.97 | $35.85 | 1200 |
| 2025-09-10 | -31.68 | $35.41 | 1746 |
| 2025-09-09 | -21.82 | $35.65 | — |
| 2025-09-08 | -21.64 | $35.65 | 20938 |
| 2025-09-05 | -37.30 | $34.80 | 3834 |
| 2025-09-04 | -47.92 | $34.15 | 3900 |
| 2025-09-03 | -69.89 | $32.99 | 500 |
| 2025-09-02 | -46.11 | $33.95 | 5731 |
| 2025-08-29 | -36.82 | $34.50 | 1135 |
| 2025-08-28 | -32.01 | $34.75 | 1400 |
| 2025-08-27 | -45.27 | $33.95 | 1900 |
| 2025-08-26 | -40.30 | $34.25 | 1200 |
| 2025-08-25 | -77.11 | $32.03 | 2000 |
| 2025-08-22 | -45.27 | $33.95 | 5700 |
| 2025-08-21 | -52.57 | $33.51 | 1700 |
| 2025-08-20 | -42.24 | $34.15 | 533 |
| 2025-08-19 | -55.66 | $34.02 | 2640 |
| 2025-08-18 | -55.92 | $34.00 | 1100 |
| 2025-08-15 | -32.50 | $35.78 | 1300 |
| 2025-08-14 | -57.37 | $33.89 | 1200 |
| 2025-08-13 | -50.66 | $34.40 | 2000 |
| 2025-08-12 | -50.00 | $34.45 | 1110 |
| 2025-08-11 | -62.37 | $33.51 | 1500 |
| 2025-08-08 | -63.68 | $33.41 | 4000 |
| 2025-08-07 | -72.89 | $32.71 | 13400 |
| 2025-08-06 | -70.39 | $32.90 | 10323 |
| 2025-08-05 | -80.92 | $32.10 | 24000 |
| 2025-08-04 | -75.66 | $32.50 | 79702 |
| 2025-08-01 | -78.29 | $32.30 | 5100 |
| 2025-07-31 | -80.99 | $32.50 | 4100 |
| 2025-07-30 | -83.52 | $32.32 | 8626 |
| 2025-07-29 | -49.86 | $34.75 | 861400 |
| 2025-07-28 | -28.49 | $36.25 | 1122 |
| 2025-07-25 | -40.17 | $35.43 | 624 |
| 2025-07-24 | -21.94 | $36.71 | — |
| 2025-07-23 | -21.24 | $36.71 | 1100 |
| 2025-07-22 | -42.24 | $33.40 | — |
| 2025-07-21 | -42.24 | $33.40 | 2600 |
| 2025-07-18 | -6.80 | $34.00 | — |
| 2025-07-17 | -5.44 | $34.00 | — |
| 2025-07-16 | -5.44 | $34.00 | — |
| 2025-07-15 | -5.44 | $34.00 | 2528 |
| 2025-07-14 | -33.27 | $32.62 | 700 |
| 2025-07-11 | -25.40 | $33.01 | — |
| 2025-07-10 | -25.30 | $33.01 | — |
| 2025-07-09 | -25.30 | $33.01 | 24627 |
| 2025-07-08 | -28.51 | $32.85 | 1413 |
| 2025-07-07 | -32.78 | $32.51 | 610 |
| 2025-07-03 | -12.47 | $32.87 | — |
| 2025-07-02 | -12.47 | $32.87 | — |
| 2025-07-01 | -12.47 | $32.87 | 1700 |
| 2025-06-30 | -28.61 | $32.21 | — |
| 2025-06-27 | -28.61 | $32.21 | — |
| 2025-06-26 | -28.61 | $32.21 | 1000 |
| 2025-06-25 | -41.05 | $31.00 | 10406 |
| 2025-06-24 | -49.56 | $30.61 | — |
| 2025-06-23 | -49.56 | $30.61 | 3513 |
| 2025-06-20 | -55.48 | $30.30 | 500 |
| 2025-06-18 | -56.13 | $30.27 | 1300 |
| 2025-06-17 | -42.58 | $30.90 | — |
| 2025-06-16 | -42.58 | $30.90 | — |
| 2025-06-13 | -42.58 | $30.90 | — |
| 2025-06-12 | -42.58 | $30.90 | 1500 |
| 2025-06-11 | -50.75 | $30.52 | 9700 |
| 2025-06-10 | -35.05 | $31.25 | 417 |
| 2025-06-09 | -31.83 | $31.40 | — |
| 2025-06-06 | -31.83 | $31.40 | 1000 |
| 2025-06-05 | -32.60 | $31.00 | — |
| 2025-06-04 | -32.60 | $31.00 | 218 |
| 2025-06-03 | -47.20 | $30.40 | 622 |
| 2025-06-02 | -37.23 | $30.81 | — |
| 2025-05-30 | -37.23 | $30.81 | 400 |
| 2025-05-29 | -42.82 | $30.50 | 406 |
| 2025-05-28 | -45.34 | $30.40 | 1500 |
| 2025-05-27 | -35.52 | $30.79 | 1302 |
| 2025-05-23 | -89.43 | $28.50 | 500 |
| 2025-05-22 | -78.98 | $28.23 | 3049 |
| 2025-05-21 | -23.15 | $30.55 | 3900 |
| 2025-05-20 | -30.00 | $30.18 | 1130 |
| 2025-05-19 | -28.70 | $30.25 | 3200 |
| 2025-05-16 | -33.33 | $30.00 | 500 |
| 2025-05-15 | -37.04 | $29.80 | 60800 |
| 2025-05-14 | -33.33 | $30.00 | 2516 |
| 2025-05-13 | -25.93 | $30.40 | 81226 |
| 2025-05-12 | -30.19 | $30.17 | 14905 |
| 2025-05-09 | -36.73 | $29.50 | 3300 |
| 2025-05-08 | -55.25 | $28.51 | 41600 |
| 2025-05-07 | -21.46 | $29.80 | 345 |
| 2025-05-06 | -20.31 | $29.88 | 2000 |
| 2025-05-05 | -19.80 | $29.75 | 1801 |
| 2025-05-02 | -22.35 | $29.55 | 200 |
| 2025-05-01 | -30.01 | $28.95 | 300 |
| 2025-04-30 | -15.45 | $30.09 | 300 |
| 2025-04-29 | -13.15 | $30.27 | 123 |
| 2025-04-28 | -40.74 | $28.11 | — |
| 2025-04-25 | -40.74 | $28.11 | 700 |
| 2025-04-24 | -40.66 | $28.65 | 800 |
| 2025-04-23 | -51.43 | $27.71 | — |
| 2025-04-22 | -51.43 | $27.71 | 3741 |
| 2025-04-21 | -57.85 | $27.15 | 2522 |
| 2025-04-17 | -36.88 | $28.98 | 1314 |
| 2025-04-16 | -47.54 | $28.05 | 46000 |
| 2025-04-15 | -36.08 | $29.05 | 3000 |
| 2025-04-14 | -41.12 | $28.61 | 9020 |
| 2025-04-11 | -50.40 | $27.80 | 2700 |
| 2025-04-10 | -68.16 | $26.25 | 3300 |
| 2025-04-09 | -53.84 | $27.50 | 6400 |
| 2025-04-08 | -73.88 | $25.75 | 2700 |
| 2025-04-07 | -70.45 | $26.05 | 20600 |
| 2025-04-04 | -86.90 | $28.55 | 114 |
| 2025-04-03 | -94.05 | $28.25 | 6014 |
| 2025-04-02 | -70.00 | $29.61 | 344 |
| 2025-04-01 | -88.65 | $28.92 | 300 |
| 2025-03-31 | -75.14 | $29.42 | 526 |
| 2025-03-28 | -79.19 | $29.27 | 3100 |
| 2025-03-27 | -42.97 | $30.61 | 922 |
| 2025-03-26 | -34.86 | $30.91 | 300 |
| 2025-03-25 | -34.59 | $30.92 | 418 |
| 2025-03-24 | -46.52 | $30.50 | 400 |
| 2025-03-21 | -41.18 | $31.00 | 230 |
| 2025-03-20 | -35.29 | $31.25 | — |
| 2025-03-19 | -35.29 | $31.25 | 1100 |
| 2025-03-18 | -58.68 | $30.50 | — |
| 2025-03-17 | -58.68 | $30.50 | 2700 |
| 2025-03-14 | -49.79 | $30.93 | — |
| 2025-03-13 | -49.79 | $30.93 | 600 |
| 2025-03-12 | -81.96 | $29.75 | — |
| 2025-03-11 | -81.96 | $29.75 | — |
| 2025-03-10 | -78.90 | $29.75 | 2200 |
| 2025-03-07 | -70.11 | $30.15 | 3100 |
| 2025-03-06 | -77.80 | $29.80 | — |
| 2025-03-05 | -77.80 | $29.80 | 800 |
| 2025-03-04 | -75.60 | $29.90 | 344 |
| 2025-03-03 | -31.87 | $31.38 | — |
| 2025-02-28 | -31.87 | $31.38 | 2330 |
| 2025-02-27 | -43.58 | $30.66 | — |
| 2025-02-26 | -43.58 | $30.66 | 7344 |
| 2025-02-25 | -17.89 | $32.24 | 418 |
| 2025-02-24 | -9.59 | $32.75 | 300 |
| 2025-02-21 | -39.67 | $30.90 | 1000 |
| 2025-02-20 | -40.16 | $30.87 | 2000 |
| 2025-02-19 | -25.04 | $31.80 | 436 |
| 2025-02-18 | -15.57 | $31.55 | 1000 |
| 2025-02-14 | 0.00 | $32.45 | 200 |
| 2025-02-13 | -15.13 | $30.72 | 545 |
| 2025-02-12 | -27.01 | $30.10 | 300 |
| 2025-02-11 | -23.12 | $30.00 | — |
| 2025-02-10 | -23.12 | $30.00 | 1400 |
| 2025-02-07 | -17.86 | $29.90 | 61809 |
| 2025-02-06 | -16.19 | $30.00 | 1801 |
| 2025-02-05 | -16.19 | $30.00 | 2000 |
| 2025-02-04 | -21.04 | $29.71 | 901 |
| 2025-02-03 | -34.39 | $28.91 | 2100 |
| 2025-01-31 | -8.01 | $30.49 | 56100 |
| 2025-01-30 | -21.48 | $29.55 | 54132 |
| 2025-01-29 | -11.17 | $30.15 | 1400 |
| 2025-01-28 | 0.00 | $30.43 | 500 |
| 2025-01-27 | -11.06 | $28.76 | 1700 |
| 2025-01-24 | -5.41 | $29.00 | 900 |
| 2025-01-23 | -10.12 | $28.80 | 2331 |
| 2025-01-22 | -12.47 | $28.70 | 1637 |
| 2025-01-21 | -10.79 | $28.74 | 2400 |
| 2025-01-17 | -35.10 | $27.50 | 1125 |
| 2025-01-16 | -45.50 | $27.05 | 1115 |
| 2025-01-15 | -44.84 | $27.15 | 1100 |
| 2025-01-14 | -93.54 | $24.98 | 1500 |
| 2025-01-13 | -59.69 | $26.50 | 5200 |
| 2025-01-10 | -55.90 | $26.67 | 7400 |
| 2025-01-08 | -48.33 | $27.01 | 5536 |
| 2025-01-07 | -43.88 | $27.21 | 1538 |
| 2025-01-06 | -36.30 | $27.55 | 2600 |
| 2025-01-03 | -37.42 | $27.50 | 238 |
| 2025-01-02 | -37.42 | $27.50 | 930 |
| 2024-12-31 | -45.21 | $27.15 | 2603 |
| 2024-12-30 | -37.42 | $27.50 | 12700 |
| 2024-12-27 | -36.30 | $27.55 | 2821 |
| 2024-12-26 | -34.74 | $27.62 | 1700 |
| 2024-12-24 | -88.64 | $25.20 | 629 |
| 2024-12-23 | -56.57 | $26.64 | 6500 |
| 2024-12-20 | -57.46 | $26.60 | 2300 |
| 2024-12-19 | -65.70 | $26.23 | 81646 |
| 2024-12-18 | -54.57 | $26.85 | 120600 |
| 2024-12-17 | -48.48 | $27.11 | 1500 |
| 2024-12-16 | -45.20 | $27.25 | 1200 |
| 2024-12-12 | 0.00 | $29.18 | 75260 |
| 2024-12-11 | -18.86 | $28.05 | 4999 |
| 2024-12-10 | -38.64 | $27.53 | 5514 |
| 2024-12-09 | -33.49 | $27.75 | 1430 |
| 2024-12-06 | -43.56 | $27.32 | 2556 |
| 2024-12-05 | -46.14 | $27.21 | 1769 |
| 2024-12-03 | -41.22 | $27.42 | 1244 |
| 2024-12-02 | -41.45 | $27.41 | 3628 |
| 2024-11-29 | -46.37 | $27.20 | 430 |
| 2024-11-27 | -54.80 | $26.84 | 2124 |
| 2024-11-26 | -50.12 | $27.04 | 6745 |
| 2024-11-25 | -47.54 | $27.15 | 7206 |
| 2024-11-22 | -19.91 | $28.33 | 1076 |
| 2024-11-21 | -64.40 | $26.43 | 1344 |
| 2024-11-20 | -73.30 | $26.05 | 5008 |
| 2024-11-18 | -68.85 | $26.24 | 2211 |
| 2024-11-15 | -73.30 | $26.05 | 580 |
| 2024-11-14 | -36.07 | $27.64 | 879 |
| 2024-11-13 | -69.09 | $26.23 | 3130 |
| 2024-11-12 | -53.40 | $26.90 | 933 |
| 2024-11-11 | -34.66 | $27.70 | 417 |
| 2024-11-08 | -34.66 | $27.70 | 6008 |
| 2024-11-07 | -47.04 | $27.15 | 962 |
| 2024-11-06 | -67.14 | $26.30 | 794 |
| 2024-11-01 | -70.92 | $26.14 | 3348 |
| 2024-10-31 | -56.50 | $26.75 | 228 |
| 2024-10-30 | -59.18 | $26.80 | 1500 |
| 2024-10-29 | -63.93 | $26.58 | 1043 |
| 2024-10-28 | -48.60 | $27.29 | 836 |
| 2024-10-24 | -83.15 | $25.69 | 8689 |
| 2024-10-23 | -89.42 | $25.40 | 3648 |
| 2024-10-22 | -80.35 | $25.90 | 338 |
| 2024-10-21 | -60.04 | $26.82 | 872 |
| 2024-10-18 | -60.49 | $26.80 | 316 |
| 2024-10-17 | -58.25 | $26.75 | 469 |
| 2024-10-16 | -44.89 | $27.39 | 92973 |
| 2024-10-15 | -58.25 | $26.75 | 614 |
| 2024-10-14 | -79.12 | $25.75 | 629 |
| 2024-10-11 | -35.91 | $27.82 | 1506 |
| 2024-10-10 | -22.96 | $28.44 | 415 |
| 2024-10-08 | -36.33 | $27.80 | 1519 |
| 2024-10-07 | -11.27 | $29.00 | 8935 |
| 2024-10-03 | -49.22 | $27.37 | 277 |
| 2024-10-02 | -33.14 | $28.20 | 605 |
| 2024-09-30 | -60.85 | $26.77 | 237 |
| 2024-09-27 | -54.26 | $27.11 | 547 |
| 2024-09-25 | -51.94 | $27.23 | 2915 |
| 2024-09-23 | -52.52 | $27.20 | 7467 |
| 2024-09-17 | -79.65 | $25.80 | 108 |
| 2024-09-13 | -58.53 | $26.10 | 170472 |
| 2024-09-12 | -55.30 | $26.31 | 1849 |
| 2024-09-11 | -61.60 | $25.90 | 1390 |
| 2024-09-10 | -63.13 | $25.80 | 1932 |
| 2024-09-09 | -61.60 | $25.90 | 3580 |
| 2024-09-05 | -53.92 | $26.40 | 2044 |
| 2024-09-03 | -52.96 | $26.90 | 506 |
| 2024-08-29 | -42.20 | $27.70 | 724 |
| 2024-08-28 | -42.20 | $27.70 | 416 |
| 2024-08-27 | -47.65 | $27.75 | 399 |
| 2024-08-23 | -49.78 | $27.95 | 1623 |
| 2024-08-20 | -47.57 | $28.15 | 5900 |
| 2024-08-16 | -38.19 | $29.00 | 457 |
| 2024-08-15 | -48.12 | $28.10 | 315 |
| 2024-08-13 | -71.30 | $26.00 | 693 |
| 2024-08-12 | -65.78 | $26.50 | 850 |
| 2024-08-09 | -67.99 | $26.30 | 748 |
| 2024-08-08 | -62.03 | $26.84 | 2738 |
| 2024-08-07 | -70.75 | $26.05 | 2046 |
| 2024-08-06 | -88.96 | $24.40 | 18474 |
| 2024-08-05 | -88.13 | $25.85 | 2661 |
| 2024-08-02 | -63.87 | $27.67 | 346 |
| 2024-08-01 | -100.00 | $27.00 | 256 |
| 2024-07-31 | -83.54 | $28.40 | 57454 |
| 2024-07-30 | -93.31 | $28.00 | 331 |
| 2024-07-29 | -33.89 | $30.84 | 20101 |
| 2024-07-26 | -54.60 | $29.85 | 318 |
| 2024-07-25 | -59.83 | $29.60 | 337 |
| 2024-07-23 | -15.69 | $31.71 | 2163 |
| 2024-07-22 | -21.13 | $31.45 | 6097 |
| 2024-07-19 | -13.09 | $31.20 | 342 |
| 2024-07-18 | -4.44 | $31.55 | 2078 |
| 2024-07-15 | -42.96 | $29.99 | 29051 |
| 2024-07-11 | -40.25 | $30.10 | 36380 |
| 2024-07-10 | -42.47 | $30.01 | 1341 |
| 2024-07-09 | -32.84 | $30.40 | 730 |
| 2024-07-05 | -11.85 | $31.25 | 443 |
| 2024-06-25 | -47.22 | $29.20 | 244 |
| 2024-06-24 | -62.85 | $28.75 | 600 |
| 2024-06-20 | -64.58 | $28.70 | 6074 |
| 2024-06-18 | -81.82 | $28.40 | 624 |
| 2024-06-17 | -100.00 | $27.92 | 346 |
| 2024-06-12 | -81.77 | $28.90 | 11 |
| 2024-06-11 | -41.72 | $29.30 | 501 |
| 2024-06-10 | -33.44 | $29.55 | 756 |
| 2024-06-07 | -46.99 | $29.00 | 2016 |
| 2024-06-06 | -45.48 | $29.05 | 1020 |
| 2024-06-04 | -36.45 | $29.35 | 47172 |
| 2024-06-03 | -22.89 | $29.80 | 424 |
| 2024-05-29 | -53.50 | $28.70 | 430 |
| 2024-05-28 | -40.05 | $29.50 | 2413 |
| 2024-05-22 | -46.68 | $29.25 | 330 |
| 2024-05-20 | -16.71 | $30.38 | 44272 |
| 2024-05-17 | -37.93 | $29.58 | 5674 |
| 2024-05-16 | -37.40 | $29.60 | 756 |
| 2024-05-14 | -29.44 | $29.90 | 1004 |
| 2024-05-09 | -29.44 | $29.90 | 430 |
| 2024-05-08 | -39.79 | $29.51 | 2863 |
| 2024-05-07 | -24.14 | $30.10 | 390 |
| 2024-05-06 | -26.79 | $30.00 | 236 |
| 2024-05-03 | -32.10 | $29.80 | 455 |
| 2024-04-30 | -32.10 | $29.80 | 133274 |
| 2024-04-29 | -77.19 | $28.10 | 1440 |
| 2024-04-26 | -80.90 | $27.96 | 862 |
| 2024-04-25 | -90.45 | $27.60 | 3256 |
| 2024-04-22 | -65.65 | $28.85 | 339 |
| 2024-04-19 | -100.00 | $27.72 | 226 |
| 2024-04-16 | -67.85 | $28.90 | 1412 |
| 2024-04-10 | -56.59 | $29.25 | 403 |
| 2024-04-09 | -22.83 | $30.30 | 4201 |
| 2024-04-08 | -25.00 | $30.15 | 1428 |
| 2024-04-02 | -62.75 | $28.85 | 1192 |
| 2024-04-01 | -39.22 | $29.45 | 30291 |
| 2024-03-28 | -39.22 | $29.45 | 3541 |
| 2024-03-26 | -24.57 | $29.65 | 521 |
| 2024-03-25 | -39.66 | $29.30 | 3543 |
| 2024-03-20 | -5.17 | $30.10 | 1381 |
| 2024-03-15 | -54.74 | $28.95 | 682 |
| 2024-03-14 | -80.60 | $28.35 | 411 |
| 2024-03-12 | -56.90 | $28.90 | 2099 |
| 2024-03-11 | -44.81 | $28.15 | 584 |
| 2024-03-07 | -4.76 | $30.00 | 546 |
| 2024-03-05 | -3.68 | $30.05 | 518 |
| 2024-03-04 | -9.74 | $29.40 | 1855 |
| 2024-02-29 | -19.71 | $28.90 | 428 |
| 2024-02-28 | -8.72 | $29.35 | 771 |
| 2024-02-27 | -31.06 | $28.31 | 206 |
| 2024-02-23 | -24.49 | $28.57 | 490 |
| 2024-02-22 | -21.21 | $28.70 | 361 |
| 2024-02-20 | -4.29 | $29.37 | 355 |
| 2024-02-16 | -16.16 | $28.90 | 31114 |
| 2024-02-15 | -13.89 | $28.99 | 1963 |
| 2024-02-14 | -19.95 | $28.75 | 1172 |
| 2024-02-09 | -13.64 | $29.00 | 723 |
| 2024-02-08 | -13.64 | $29.00 | 3949 |
| 2024-02-07 | -25.06 | $28.47 | 1293 |
| 2024-02-05 | -11.48 | $29.05 | 1050 |
| 2024-02-02 | 0.00 | $28.87 | 700 |
| 2024-01-31 | -1.30 | $28.30 | 644 |
| 2024-01-29 | -34.62 | $26.80 | 2446 |
| 2024-01-26 | -43.16 | $26.60 | 1602 |
| 2024-01-23 | -25.08 | $26.80 | 819 |
| 2024-01-22 | -14.24 | $27.15 | 27762 |
| 2024-01-19 | -19.02 | $26.85 | 5514 |
| 2024-01-18 | -23.93 | $26.70 | 2011 |
| 2024-01-17 | -33.77 | $26.40 | 397 |
| 2024-01-16 | -29.88 | $26.45 | 16595 |
| 2024-01-12 | -23.78 | $26.65 | 21866 |
| 2024-01-11 | -17.96 | $26.80 | 7538 |
| 2024-01-08 | -15.82 | $26.65 | 47938 |
| 2024-01-05 | -21.88 | $26.40 | 1130 |
| 2024-01-04 | -21.18 | $26.42 | 20687 |
| 2024-01-03 | -47.92 | $25.65 | 950 |
| 2024-01-02 | -39.24 | $25.90 | 7353 |
| 2023-12-29 | -32.29 | $26.10 | 3326 |
| 2023-12-28 | -32.29 | $26.10 | 5514 |
| 2023-12-27 | -20.83 | $26.43 | 18905 |
| 2023-12-26 | -16.37 | $26.50 | 7804 |
| 2023-12-21 | -14.75 | $26.00 | 428 |
| 2023-12-20 | -26.27 | $25.75 | 2430 |
| 2023-12-19 | -47.00 | $25.30 | 3708 |
| 2023-12-18 | -53.92 | $25.15 | 505 |
| 2023-12-15 | -47.00 | $25.30 | 34989 |
| 2023-12-14 | -61.33 | $24.75 | 73142 |
| 2023-12-13 | -36.30 | $25.30 | 6487 |
| 2023-12-12 | -48.07 | $24.70 | 2784 |
| 2023-12-11 | -42.14 | $24.90 | 33302 |
| 2023-12-08 | -51.04 | $24.60 | 7890 |
| 2023-12-07 | -30.27 | $25.30 | 5072 |
| 2023-12-06 | -36.20 | $25.10 | 5089 |
| 2023-12-05 | -27.06 | $25.30 | 427 |
| 2023-12-04 | -21.75 | $25.50 | 26719 |
| 2023-12-01 | -17.43 | $25.60 | 2202 |
| 2023-11-30 | -18.77 | $25.55 | 4446 |
| 2023-11-28 | -20.11 | $25.50 | 11162 |
| 2023-11-27 | -16.09 | $25.65 | 8243 |
| 2023-11-24 | -9.38 | $25.90 | 1444 |
| 2023-11-22 | -6.70 | $26.00 | 2369 |
| 2023-11-21 | -14.91 | $25.43 | 209 |
| 2023-11-17 | 0.00 | $25.94 | 214 |
| 2023-11-16 | -45.82 | $24.66 | 15590 |
| 2023-11-14 | -44.81 | $24.70 | 8770 |
| 2023-11-13 | -51.39 | $24.44 | 9279 |
| 2023-11-10 | -61.27 | $24.05 | 1274 |
| 2023-11-08 | -89.14 | $22.95 | 26069 |
| 2023-11-07 | -67.68 | $23.80 | 859 |
| 2023-11-06 | -60.10 | $24.10 | 2456 |
| 2023-11-03 | -58.33 | $24.17 | 14865 |
| 2023-11-02 | -78.79 | $23.36 | 19191 |
| 2023-11-01 | -89.19 | $23.15 | 3758 |
| 2023-10-31 | -96.37 | $22.75 | 1203 |
| 2023-10-30 | -94.01 | $22.90 | 4214 |
| 2023-10-27 | -93.69 | $24.30 | 623 |
| 2023-10-26 | -94.80 | $24.30 | 914 |
| 2023-10-25 | -89.29 | $24.65 | 4859 |
| 2023-10-24 | -90.08 | $24.60 | 725 |
| 2023-10-20 | -100.00 | $24.61 | 150 |
| 2023-10-19 | -100.00 | $24.81 | 6489 |
| 2023-10-17 | -91.49 | $25.59 | 28742 |
| 2023-10-16 | -85.30 | $25.91 | 25251 |
| 2023-10-13 | -82.01 | $26.08 | 1727 |
| 2023-10-12 | -88.39 | $25.75 | 258492 |
| 2023-10-11 | -93.23 | $25.50 | 28538 |
| 2023-10-10 | -81.94 | $26.10 | 1192 |
| 2023-10-09 | -91.65 | $25.60 | 808 |
| 2023-10-06 | -93.59 | $25.50 | 1519 |
| 2023-10-05 | -100.00 | $25.20 | 565 |
| 2023-10-03 | -93.45 | $25.90 | 19254 |
| 2023-09-28 | -63.22 | $28.00 | 2214 |
| 2023-09-27 | -50.95 | $28.45 | 408 |
| 2023-09-26 | -45.78 | $28.64 | 384 |
| 2023-09-25 | -27.93 | $29.20 | 1005 |
| 2023-09-21 | -17.02 | $29.60 | 15808 |
| 2023-09-20 | -1.18 | $30.26 | 16224 |
| 2023-09-15 | -10.43 | $29.87 | 16089 |
| 2023-09-14 | -7.35 | $30.00 | 601 |
| 2023-09-13 | -16.82 | $29.60 | 120998 |
| 2023-09-12 | -12.80 | $29.77 | 240 |
| 2023-09-11 | -25.36 | $29.24 | 8940 |
| 2023-09-08 | -4.19 | $29.75 | 1875 |
| 2023-09-07 | -17.80 | $29.23 | 30936 |
| 2023-09-06 | -21.73 | $29.08 | 3748 |
| 2023-09-05 | -17.28 | $29.25 | 22276 |
| 2023-09-01 | -30.75 | $28.59 | 1517 |
| 2023-08-30 | -35.25 | $28.00 | 2900 |
| 2023-08-29 | -31.86 | $28.10 | 830 |
| 2023-08-28 | -43.73 | $27.75 | 682 |
| 2023-08-24 | -72.54 | $26.90 | 1380 |
| 2023-08-23 | -74.24 | $26.85 | 367 |
| 2023-08-22 | -65.76 | $27.10 | 744 |
| 2023-08-18 | -75.93 | $26.80 | 322 |
| 2023-08-17 | -74.24 | $26.85 | 2613 |
| 2023-08-16 | -65.40 | $27.15 | 460 |
| 2023-08-15 | -52.94 | $27.51 | 12074 |
| 2023-08-14 | -39.45 | $27.90 | 1506 |
| 2023-08-11 | -40.46 | $27.81 | 158 |
| 2023-08-09 | -30.92 | $28.10 | 901 |
| 2023-08-04 | -30.92 | $28.10 | 9537 |
| 2023-08-03 | -40.79 | $27.80 | 762 |
| 2023-08-02 | -22.70 | $28.35 | 5108 |
| 2023-08-01 | -9.72 | $28.60 | 364 |
| 2023-07-27 | -12.85 | $28.51 | 6629 |
| 2023-07-26 | -16.67 | $28.40 | 1408 |
| 2023-07-25 | -9.39 | $27.80 | 33625 |
| 2023-07-24 | -5.45 | $27.80 | 1538 |
| 2023-07-17 | -20.06 | $27.30 | 1915 |
| 2023-07-14 | -17.33 | $27.24 | 223 |
| 2023-07-13 | -10.32 | $27.45 | 1098 |
| 2023-07-07 | -33.47 | $26.35 | 219 |
| 2023-07-06 | -37.68 | $26.15 | 18543 |
| 2023-07-03 | -14.95 | $27.23 | 402 |
| 2023-06-30 | -27.37 | $26.64 | 442 |
| 2023-06-29 | -24.00 | $26.80 | 2477 |
| 2023-06-28 | -29.47 | $26.54 | 121 |
| 2023-06-26 | -33.47 | $26.35 | 588 |
| 2023-06-22 | -23.37 | $26.83 | 10423 |
| 2023-06-21 | -30.32 | $26.50 | 84872 |
| 2023-06-20 | -32.42 | $26.40 | 11448 |
| 2023-06-16 | -16.42 | $27.16 | 7123 |
| 2023-06-15 | -1.05 | $27.89 | 101812 |
| 2023-06-14 | 0.00 | $27.63 | 1174 |
| 2023-06-13 | 0.00 | $26.42 | 25854 |
| 2023-06-12 | -5.96 | $25.87 | 2254 |
| 2023-06-09 | -3.11 | $25.37 | 324 |
| 2023-06-07 | -19.56 | $25.00 | 2567 |
| 2023-06-01 | -68.44 | $23.90 | 668 |
| 2023-05-31 | -86.67 | $23.49 | 6015 |
| 2023-05-26 | -67.97 | $24.40 | 2496 |
| 2023-05-25 | -79.74 | $24.22 | 9066 |
| 2023-05-17 | -54.07 | $24.51 | 60013 |
| 2023-05-16 | -70.35 | $24.23 | 1540 |
| 2023-05-10 | -48.84 | $24.60 | 1379 |
| 2023-05-09 | -37.91 | $24.85 | 8863 |
| 2023-05-08 | -29.67 | $25.00 | 2739 |
| 2023-05-01 | -18.68 | $25.20 | 63560 |
| 2023-04-28 | -28.57 | $25.02 | 21250 |
| 2023-04-26 | -89.56 | $23.91 | 1250 |
| 2023-04-24 | -62.64 | $24.40 | 2495 |
| 2023-04-12 | -79.12 | $24.10 | 1118 |
| 2023-04-05 | -70.88 | $24.25 | 17026 |
| 2023-04-04 | -37.36 | $24.86 | 200 |
| 2023-04-03 | -32.97 | $24.94 | 1476 |
| 2023-03-31 | -35.16 | $24.90 | 3801 |
| 2023-03-30 | -49.77 | $24.44 | 605 |
| 2023-03-28 | -26.70 | $24.95 | 206 |
| 2023-03-27 | -42.53 | $24.60 | 213 |
| 2023-03-24 | -58.82 | $24.24 | 3842 |
| 2023-03-22 | -37.56 | $24.71 | 2074 |
| 2023-03-20 | -69.68 | $24.00 | 952 |
| 2023-03-13 | -62.44 | $24.16 | 6616 |
| 2023-03-10 | -34.75 | $24.72 | 606 |
| 2023-03-08 | 0.00 | $25.54 | 13708 |
| 2023-03-07 | -6.00 | $25.25 | 100 |
| 2023-03-03 | 0.00 | $25.40 | 4772 |
| 2023-03-01 | -1.67 | $24.48 | 1230 |
| 2023-02-24 | -9.62 | $24.18 | 100 |
| 2023-02-22 | -2.20 | $24.45 | 100 |
| 2023-02-21 | -1.37 | $24.48 | 1113 |
| 2023-02-17 | -2.47 | $24.44 | 143 |
| 2023-02-15 | -7.42 | $24.26 | 379 |
| 2023-02-13 | -3.57 | $24.40 | 837 |
| 2023-02-10 | -5.22 | $24.34 | 5439 |
| 2023-02-03 | -32.97 | $23.33 | 5416 |
| 2023-02-02 | -20.05 | $23.80 | 270 |
| 2023-01-31 | 0.00 | $24.53 | 160 |
| 2023-01-30 | -7.93 | $24.14 | 128 |
| 2023-01-27 | 0.00 | $24.42 | 578 |
| 2023-01-26 | 0.00 | $24.06 | 2364 |
| 2023-01-24 | 0.00 | $23.56 | 2500 |
| 2023-01-20 | -1.72 | $23.18 | 164 |
| 2023-01-17 | -0.76 | $23.20 | 1254 |
| 2023-01-13 | -8.63 | $22.90 | 36240 |
| 2023-01-10 | -57.55 | $21.54 | 29062 |
| 2023-01-09 | -48.20 | $21.80 | 754 |
| 2023-01-05 | -60.16 | $20.89 | 99050 |
| 2022-12-30 | -37.98 | $21.56 | 593 |
| 2022-12-27 | -33.89 | $21.73 | 10637 |
| 2022-12-21 | -14.29 | $22.50 | 686 |
| 2022-12-14 | -5.46 | $22.85 | 1278 |
| 2022-12-08 | -8.29 | $22.70 | 9790 |
| 2022-12-06 | -15.44 | $22.30 | 23719 |
| 2022-12-05 | -9.93 | $22.60 | 264 |
| 2022-12-02 | -2.57 | $23.00 | 390 |
| 2022-11-30 | -2.57 | $23.00 | 12000 |
| 2022-11-28 | -6.25 | $22.80 | 12228 |
| 2022-11-23 | 0.00 | $22.60 | 288 |
| 2022-11-18 | -10.31 | $21.70 | 352 |
| 2022-11-16 | -3.59 | $22.00 | 1245 |
| 2022-11-14 | 0.00 | $22.04 | 329 |
| 2022-11-09 | -6.07 | $20.95 | 4935 |
| 2022-11-07 | 0.00 | $20.71 | 19229 |
| 2022-11-02 | -6.35 | $20.50 | 666 |
| 2022-11-01 | 0.00 | $20.49 | 146 |
| 2022-10-31 | -38.18 | $19.40 | 148 |
| 2022-10-28 | -47.27 | $19.15 | 876 |
| 2022-10-27 | -44.67 | $19.36 | 320 |
| 2022-10-25 | -66.00 | $18.72 | 679 |
| 2022-10-24 | -96.21 | $17.83 | 1847 |
| 2022-10-20 | -95.88 | $17.85 | 400 |
| 2022-10-18 | -94.51 | $17.90 | 1588 |
| 2022-10-14 | -81.04 | $18.51 | 200 |
| 2022-10-13 | -88.55 | $18.30 | 406 |
| 2022-10-12 | -96.26 | $17.95 | 7708 |
| 2022-10-04 | -69.91 | $19.30 | 628 |
| 2022-10-03 | -81.48 | $18.80 | 17064 |
| 2022-09-30 | -95.37 | $18.20 | 11743 |
| 2022-09-29 | -90.05 | $18.43 | 3738 |
| 2022-09-28 | -100.00 | $18.45 | 392 |
| 2022-09-22 | -84.52 | $19.40 | 497 |
| 2022-09-21 | -90.48 | $19.15 | 761 |
| 2022-09-19 | -95.81 | $19.75 | 490 |
| 2022-09-13 | -100.00 | $19.85 | 852 |
| 2022-09-09 | -83.06 | $20.45 | 50400 |
| 2022-09-07 | -100.00 | $19.94 | 143 |
| 2022-09-06 | -100.00 | $20.20 | 953 |
| 2022-09-02 | -93.51 | $20.50 | 270 |
| 2022-08-30 | -69.47 | $21.13 | 100 |
| 2022-08-22 | -77.86 | $20.91 | 1049 |
| 2022-08-18 | -64.50 | $21.26 | 206 |
| 2022-08-17 | -53.44 | $21.55 | 7980 |
| 2022-08-15 | -36.26 | $22.00 | 342 |
| 2022-08-10 | -51.15 | $21.61 | 245 |
| 2022-08-09 | -67.56 | $21.18 | 842 |
| 2022-08-08 | -69.45 | $21.50 | 214 |
| 2022-08-04 | -89.10 | $20.90 | 18199 |
| 2022-08-03 | -83.05 | $21.34 | 177 |
| 2022-07-29 | -60.23 | $22.70 | 704 |
| 2022-07-27 | -66.95 | $22.30 | 1353 |
| 2022-07-22 | -80.54 | $21.49 | 75055 |
| 2022-07-21 | -78.19 | $21.63 | 248 |
| 2022-07-20 | -77.01 | $21.70 | 263 |
| 2022-07-19 | -85.91 | $21.17 | 102682 |
| 2022-07-18 | -87.08 | $21.10 | 732 |
| 2022-07-15 | -89.60 | $20.95 | 739 |
| 2022-07-14 | -100.00 | $20.33 | 976 |
| 2022-07-13 | -98.39 | $20.78 | 333 |
| 2022-07-12 | -96.66 | $21.08 | 81057 |
| 2022-07-06 | -95.18 | $21.16 | 823 |
| 2022-07-05 | -90.74 | $21.98 | 394 |
| 2022-06-30 | -98.14 | $22.08 | 84984 |
| 2022-06-27 | -98.60 | $22.06 | 335 |
| 2022-06-22 | -90.20 | $22.70 | 16846 |
| 2022-06-16 | -50.47 | $24.16 | 322 |
| 2022-06-13 | -25.83 | $25.20 | 1531 |
| 2022-06-09 | -3.32 | $26.15 | 39903 |
| 2022-06-01 | 0.00 | $25.60 | 212 |
| 2022-05-27 | 0.00 | $25.20 | 1048 |
| 2022-05-26 | -10.17 | $24.72 | 163 |
| 2022-05-25 | 0.00 | $25.02 | 104 |
| 2022-05-20 | -21.74 | $24.59 | 501 |
| 2022-05-18 | -36.96 | $24.10 | 2062 |
| 2022-05-16 | -45.65 | $23.82 | 213 |
| 2022-05-10 | -57.14 | $23.45 | 1657 |
| 2022-05-09 | -58.97 | $23.22 | 219 |
| 2022-05-06 | -10.26 | $24.93 | 875 |
| 2022-04-28 | -73.79 | $22.70 | 1863 |
| 2022-04-25 | -84.90 | $22.31 | 9 |
| 2022-04-22 | -70.94 | $22.80 | 913 |
| 2022-04-21 | -53.56 | $23.41 | 218 |
| 2022-04-14 | -57.55 | $23.27 | 5786 |
| 2022-04-13 | -65.81 | $22.98 | 674 |
| 2022-04-12 | -82.68 | $22.40 | 38372 |
| 2022-04-11 | -41.34 | $23.88 | 1166 |
| 2022-04-08 | -56.98 | $23.32 | 10360 |
| 2022-04-07 | -70.11 | $22.85 | 200 |
| 2022-04-06 | -63.69 | $23.08 | 100 |
| 2022-04-05 | -45.53 | $23.73 | 400 |
| 2022-03-30 | -42.21 | $24.08 | 251 |
| 2022-03-29 | -11.81 | $25.29 | 100 |
| 2022-03-22 | -40.93 | $24.19 | 430 |
| 2022-03-16 | -67.89 | $23.18 | 14923 |
| 2022-03-09 | -82.34 | $22.55 | 81601 |
| 2022-03-08 | -84.40 | $22.46 | 550 |
| 2022-03-07 | -92.25 | $22.69 | 2456 |
| 2022-03-02 | -100.00 | $22.40 | 2138 |
| 2022-02-25 | -80.23 | $23.30 | 856 |
| 2022-02-24 | -94.35 | $22.80 | 25364 |
| 2022-02-22 | -100.00 | $22.62 | 802 |
| 2022-02-16 | -76.70 | $23.54 | 34 |
| 2022-02-15 | -71.68 | $23.71 | 1516 |
| 2022-02-09 | -41.30 | $24.74 | 910 |
| 2022-02-07 | -63.71 | $23.77 | 1000 |
| 2022-02-04 | -55.11 | $24.09 | 500 |
| 2022-02-03 | -69.89 | $23.54 | 17315 |
| 2022-02-02 | -54.84 | $24.10 | 61020 |
| 2022-02-01 | -57.80 | $23.99 | 85210 |
| 2022-01-31 | -10.22 | $25.76 | 13212 |
| 2022-01-27 | -59.14 | $23.94 | 200 |
| 2022-01-20 | -7.53 | $25.86 | 116102 |
| 2022-01-14 | 0.00 | $26.14 | 10383 |
| 2022-01-12 | -0.68 | $25.32 | 702 |
| 2022-01-06 | -22.99 | $25.20 | 200 |
| 2022-01-05 | -19.11 | $25.34 | 36813 |
| 2022-01-04 | -70.08 | $23.59 | 100 |
| 2021-12-31 | -90.79 | $22.78 | 530 |
| 2021-12-29 | -58.82 | $24.03 | 3895 |
| 2021-12-28 | -76.72 | $23.50 | 1000 |
| 2021-12-23 | -66.54 | $24.15 | 128 |
| 2021-12-22 | -75.43 | $23.72 | 455 |
| 2021-12-20 | -92.82 | $22.80 | 188 |
| 2021-12-15 | -98.30 | $22.51 | 121120 |
| 2021-12-14 | -92.76 | $23.10 | 100 |
| 2021-12-10 | -84.71 | $23.50 | 208 |
| 2021-12-06 | -74.65 | $24.00 | 450 |
| 2021-12-03 | -84.71 | $23.50 | 115 |
| 2021-12-01 | -95.17 | $22.98 | 1035 |
| 2021-11-30 | -100.00 | $22.74 | 130 |
| 2021-11-29 | -100.00 | $22.79 | 115 |
| 2021-11-26 | -91.87 | $23.98 | 1150 |
| 2021-11-24 | -65.16 | $24.98 | 210 |
| 2021-11-22 | -38.27 | $26.03 | 1045 |
| 2021-11-19 | -51.48 | $25.45 | 1388 |
| 2021-11-18 | -33.93 | $26.20 | 2100 |
| 2021-11-17 | -40.00 | $25.93 | 122 |
| 2021-11-16 | -40.22 | $25.92 | 338 |
| 2021-11-15 | -21.12 | $26.77 | 390 |
| 2021-11-12 | -20.22 | $26.81 | 488 |
| 2021-11-09 | 0.00 | $27.71 | 36615 |
| 2021-11-03 | 0.00 | $26.80 | 400 |
| 2021-10-29 | 0.00 | $26.44 | 186 |
| 2021-10-28 | 0.00 | $26.34 | 230 |
| 2021-10-27 | 0.00 | $26.00 | 35300 |
| 2021-10-25 | -11.47 | $25.19 | 120 |
| 2021-10-22 | -14.06 | $25.40 | 845 |
| 2021-10-20 | -38.55 | $24.79 | 8000 |
| 2021-10-18 | -41.97 | $24.85 | 100 |
| 2021-10-15 | -69.06 | $24.21 | 190 |
| 2021-10-14 | -89.23 | $23.65 | 152 |
| 2021-10-13 | -92.82 | $23.52 | 225 |
| 2021-10-11 | -84.25 | $23.83 | 552 |
| 2021-10-08 | -72.38 | $24.26 | 204 |
| 2021-10-06 | -85.08 | $23.80 | 468 |
| 2021-10-05 | -94.75 | $23.45 | 1100 |
| 2021-10-04 | -100.00 | $23.26 | 301 |
| 2021-10-01 | -100.00 | $23.84 | 200 |
| 2021-09-30 | -100.00 | $23.90 | 637 |
| 2021-09-29 | -76.06 | $24.72 | 7780 |
| 2021-09-27 | -71.83 | $24.84 | 132 |
| 2021-09-23 | -59.86 | $25.18 | 288 |
| 2021-09-22 | -76.06 | $24.72 | 111 |
| 2021-09-21 | -57.39 | $25.25 | 105 |
| 2021-09-16 | -57.75 | $25.24 | 110 |
| 2021-09-15 | -50.35 | $25.45 | 601 |
| 2021-09-13 | -48.24 | $25.51 | 1135 |
| 2021-09-10 | -66.20 | $25.00 | 1300 |
| 2021-09-09 | -25.13 | $25.90 | 101748 |
| 2021-09-08 | 0.00 | $26.88 | 323 |
| 2021-09-07 | 0.00 | $26.49 | 1210 |
| 2021-09-03 | -11.86 | $25.73 | 2169 |
| 2021-09-02 | -18.45 | $25.50 | 1885 |
| 2021-09-01 | -11.52 | $25.90 | 15496 |
| 2021-08-31 | -66.74 | $24.46 | 8252 |
| 2021-08-23 | -79.77 | $24.04 | 34407 |
| 2021-08-16 | -57.44 | $25.21 | 3040 |
| 2021-08-12 | -41.79 | $26.03 | 235 |
| 2021-08-11 | -47.26 | $26.06 | 1800 |
| 2021-08-09 | -56.85 | $25.50 | 150 |
| 2021-08-06 | -60.10 | $25.31 | 2100 |
| 2021-08-02 | -58.56 | $25.40 | 367 |
| 2021-07-30 | -60.27 | $25.30 | 178 |
| 2021-07-28 | -54.28 | $25.65 | 100 |
| 2021-07-21 | -74.66 | $24.46 | 749 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.79
2026-07-17
Close Price
$40.36
Vol: 1200Average Directional Index - Detailed Analysis
Minimum
0.00
Average
13.64
Maximum
37.75
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.79 | $40.36 | 1200 |
| 2026-07-16 | 11.34 | $40.74 | 20100 |
| 2026-07-15 | 11.68 | $41.02 | 1514 |
| 2026-07-14 | 11.69 | $41.99 | 2000 |
| 2026-07-13 | 11.69 | $38.63 | 2500 |
| 2026-07-10 | 11.94 | $38.13 | 1708 |
| 2026-07-09 | 12.20 | $38.38 | 52300 |
| 2026-07-08 | 12.52 | $39.64 | 31100 |
| 2026-07-07 | 12.46 | $42.70 | 1000 |
| 2026-07-06 | 11.97 | $41.68 | 2300 |
| 2026-07-02 | 11.39 | $38.25 | 4622 |
| 2026-07-01 | 11.08 | $38.50 | 7500 |
| 2026-06-30 | 10.97 | $39.25 | 8619 |
| 2026-06-29 | 11.05 | $38.65 | 1844 |
| 2026-06-26 | 11.08 | $38.16 | 54541 |
| 2026-06-25 | 11.37 | $39.64 | 3100 |
| 2026-06-24 | 11.47 | $40.82 | 2222 |
| 2026-06-23 | 11.45 | $41.61 | 177200 |
| 2026-06-22 | 11.01 | $41.92 | 3500 |
| 2026-06-18 | 10.54 | $40.33 | 700 |
| 2026-06-17 | 10.54 | $42.80 | 100 |
| 2026-06-16 | 9.88 | $42.80 | 900 |
| 2026-06-15 | 9.18 | $43.10 | 2600 |
| 2026-06-12 | 8.45 | $42.58 | 20400 |
| 2026-06-11 | 8.18 | $39.30 | 1240 |
| 2026-06-10 | 8.14 | $39.84 | 5535 |
| 2026-06-09 | 8.41 | $41.39 | 800 |
| 2026-06-08 | 8.53 | $40.37 | 11727 |
| 2026-06-05 | 8.68 | $39.92 | 630 |
| 2026-06-04 | 8.83 | $44.52 | 8205 |
| 2026-06-03 | 8.42 | $43.16 | 1700 |
| 2026-06-02 | 8.30 | $41.95 | 1307 |
| 2026-06-01 | 8.18 | $41.68 | 1517 |
| 2026-05-29 | 8.48 | $39.99 | 729 |
| 2026-05-28 | 8.59 | $38.40 | 12300 |
| 2026-05-27 | 8.55 | $42.23 | 1000 |
| 2026-05-26 | 8.52 | $40.91 | 1800 |
| 2026-05-22 | 8.90 | $37.98 | 2145 |
| 2026-05-21 | 8.72 | $39.90 | 130027 |
| 2026-05-20 | 8.37 | $41.26 | 3100 |
| 2026-05-19 | 8.00 | $42.22 | 639 |
| 2026-05-18 | 8.24 | $40.57 | 746 |
| 2026-05-15 | 8.64 | $43.39 | 8500 |
| 2026-05-14 | 9.05 | $43.02 | 3217 |
| 2026-05-13 | 9.50 | $43.29 | 9621 |
| 2026-05-12 | 9.99 | $42.30 | 2500 |
| 2026-05-11 | 10.52 | $42.57 | 5000 |
| 2026-05-08 | 10.55 | $42.65 | 4233 |
| 2026-05-07 | 10.78 | $43.16 | 3739 |
| 2026-05-06 | 10.82 | $41.62 | 2200 |
| 2026-05-05 | 10.85 | $40.95 | 1000 |
| 2026-05-04 | 11.13 | $42.98 | 3608 |
| 2026-05-01 | 11.41 | $42.83 | 1100 |
| 2026-04-30 | 11.28 | $42.72 | 5516 |
| 2026-04-29 | 11.19 | $41.44 | 2235 |
| 2026-04-28 | 11.11 | $43.76 | 1000 |
| 2026-04-27 | 11.22 | $45.13 | 18200 |
| 2026-04-24 | 11.03 | $42.24 | 2100 |
| 2026-04-23 | 11.38 | $45.43 | 1231 |
| 2026-04-22 | 11.60 | $44.25 | 1103 |
| 2026-04-21 | 12.05 | $42.53 | 1200 |
| 2026-04-20 | 12.48 | $43.00 | 1200 |
| 2026-04-17 | 13.03 | $44.25 | 938 |
| 2026-04-16 | 13.12 | $43.86 | 13300 |
| 2026-04-15 | 13.21 | $45.55 | 6200 |
| 2026-04-14 | 13.53 | $45.80 | 812 |
| 2026-04-13 | 14.05 | $41.76 | 5100 |
| 2026-04-10 | 14.53 | $45.12 | 800 |
| 2026-04-09 | 14.78 | $44.37 | 2300 |
| 2026-04-08 | 15.20 | $44.26 | 3232 |
| 2026-04-07 | 15.55 | $38.00 | 3209 |
| 2026-04-06 | 16.34 | $41.46 | 51116 |
| 2026-04-02 | 17.02 | $40.68 | 2800 |
| 2026-04-01 | 17.56 | $41.19 | 41018 |
| 2026-03-31 | 18.46 | $40.35 | 201300 |
| 2026-03-30 | 18.92 | $36.52 | 1600 |
| 2026-03-27 | 19.00 | $40.08 | 2722 |
| 2026-03-26 | 19.70 | $38.88 | 2600 |
| 2026-03-25 | 20.44 | $41.60 | 13200 |
| 2026-03-24 | 21.44 | $40.71 | 1900 |
| 2026-03-23 | 22.39 | $39.04 | 1209 |
| 2026-03-20 | 22.95 | $38.97 | 1244 |
| 2026-03-19 | 23.53 | $38.70 | 2700 |
| 2026-03-18 | 23.75 | $41.93 | 310 |
| 2026-03-17 | 24.91 | $41.93 | 4833 |
| 2026-03-16 | 26.14 | $42.38 | 1344 |
| 2026-03-13 | 27.34 | $45.53 | 2200 |
| 2026-03-12 | 28.34 | $44.19 | 6400 |
| 2026-03-11 | 29.13 | $44.50 | 1300 |
| 2026-03-10 | 29.87 | $46.36 | 16121 |
| 2026-03-09 | 30.49 | $43.43 | 1100 |
| 2026-03-06 | 32.05 | $44.53 | 3400 |
| 2026-03-05 | 33.60 | $45.56 | 2500 |
| 2026-03-04 | 35.12 | $47.00 | 1300 |
| 2026-03-03 | 36.73 | $45.53 | 1900 |
| 2026-03-02 | 37.70 | $47.91 | 1436 |
| 2026-02-27 | 37.75 | $48.95 | 3300 |
| 2026-02-26 | 37.71 | $48.20 | 4100 |
| 2026-02-25 | 37.66 | $49.40 | 6532 |
| 2026-02-24 | 37.18 | $48.83 | 4200 |
| 2026-02-23 | 36.85 | $49.44 | 12084 |
| 2026-02-20 | 36.50 | $48.89 | 1100 |
| 2026-02-19 | 36.33 | $49.63 | 1541 |
| 2026-02-18 | 36.15 | $50.39 | 24400 |
| 2026-02-17 | 35.96 | $50.64 | 8011 |
| 2026-02-13 | 34.94 | $51.18 | 7500 |
| 2026-02-12 | 33.23 | $50.81 | 11200 |
| 2026-02-11 | 31.38 | $49.10 | 5041 |
| 2026-02-10 | 29.73 | $48.45 | 3200 |
| 2026-02-09 | 28.00 | $48.71 | 7330 |
| 2026-02-06 | 26.19 | $47.12 | 8115 |
| 2026-02-05 | 24.53 | $45.51 | 102700 |
| 2026-02-04 | 22.79 | $47.10 | 7410 |
| 2026-02-03 | 20.62 | $44.12 | 22000 |
| 2026-02-02 | 18.54 | $40.45 | 22933 |
| 2026-01-30 | 17.12 | $38.75 | 14031 |
| 2026-01-29 | 15.89 | $38.20 | 6535 |
| 2026-01-28 | 14.65 | $37.12 | 3200 |
| 2026-01-27 | 14.09 | $37.10 | 3938 |
| 2026-01-26 | 13.49 | $36.20 | 15600 |
| 2026-01-23 | 12.77 | $36.10 | 66400 |
| 2026-01-22 | 12.17 | $36.41 | 8800 |
| 2026-01-21 | 11.54 | $35.20 | 5618 |
| 2026-01-20 | 11.04 | $35.40 | 33800 |
| 2026-01-16 | 10.77 | $35.60 | 23949 |
| 2026-01-15 | 9.98 | $34.30 | 2648 |
| 2026-01-14 | 10.22 | $34.21 | 5100 |
| 2026-01-13 | 10.53 | $33.81 | 19120 |
| 2026-01-12 | 10.86 | $34.69 | 24303 |
| 2026-01-09 | 11.36 | $34.00 | 14700 |
| 2026-01-08 | 11.29 | $33.40 | 8639 |
| 2026-01-07 | 11.56 | $32.79 | 5812 |
| 2026-01-06 | 11.74 | $32.71 | 12214 |
| 2026-01-05 | 11.44 | $32.91 | 32000 |
| 2026-01-02 | 10.92 | $32.15 | 28423 |
| 2025-12-31 | 11.09 | $31.66 | 9000 |
| 2025-12-30 | 11.26 | $32.00 | 9700 |
| 2025-12-29 | 11.44 | $32.47 | 16102 |
| 2025-12-26 | 11.77 | $32.41 | 18621 |
| 2025-12-24 | 12.11 | $31.65 | 5500 |
| 2025-12-23 | 12.26 | $31.65 | 20204 |
| 2025-12-22 | 12.41 | $31.81 | 16731 |
| 2025-12-19 | 12.89 | $31.30 | 83900 |
| 2025-12-18 | 13.40 | $31.80 | 10510 |
| 2025-12-17 | 13.27 | $31.15 | 13300 |
| 2025-12-16 | 12.91 | $31.85 | 9310 |
| 2025-12-15 | 12.66 | $32.50 | 18600 |
| 2025-12-12 | 12.39 | $32.50 | 11700 |
| 2025-12-11 | 12.24 | $32.40 | 18926 |
| 2025-12-10 | 12.04 | $32.20 | 15900 |
| 2025-12-09 | 12.04 | $32.45 | 15417 |
| 2025-12-08 | 12.04 | $32.30 | 30838 |
| 2025-12-05 | 12.15 | $32.92 | 18508 |
| 2025-12-04 | 12.46 | $33.65 | 10700 |
| 2025-12-03 | 12.66 | $32.40 | 21100 |
| 2025-12-02 | 12.86 | $31.79 | 14700 |
| 2025-12-01 | 12.52 | $32.80 | 6200 |
| 2025-11-28 | 12.36 | $32.41 | 5945 |
| 2025-11-26 | 12.68 | $33.58 | 9545 |
| 2025-11-25 | 13.01 | $32.99 | 7237 |
| 2025-11-24 | 13.01 | $32.51 | 5842 |
| 2025-11-21 | 13.01 | $32.90 | 6800 |
| 2025-11-20 | 12.83 | $33.29 | 7545 |
| 2025-11-19 | 12.29 | $31.18 | 6700 |
| 2025-11-18 | 11.60 | $32.30 | 7803 |
| 2025-11-17 | 10.84 | $33.40 | 9000 |
| 2025-11-14 | 10.79 | $34.31 | 32200 |
| 2025-11-13 | 10.88 | $33.57 | 2200 |
| 2025-11-12 | 10.97 | $33.91 | 3211 |
| 2025-11-11 | 11.05 | $33.91 | 2442 |
| 2025-11-10 | 10.90 | $34.31 | 4500 |
| 2025-11-07 | 10.75 | $35.48 | 2600 |
| 2025-11-06 | 10.65 | $33.41 | 6534 |
| 2025-11-05 | 10.59 | $33.40 | 24703 |
| 2025-11-04 | 10.95 | $33.04 | 7440 |
| 2025-11-03 | 11.34 | $33.31 | 2800 |
| 2025-10-31 | 11.82 | $34.01 | 2044 |
| 2025-10-30 | 11.94 | $35.20 | 2500 |
| 2025-10-29 | 12.29 | $36.50 | 57500 |
| 2025-10-28 | 12.46 | $38.04 | 1501 |
| 2025-10-27 | 11.95 | $37.94 | 3426 |
| 2025-10-24 | 11.45 | $36.54 | 2100 |
| 2025-10-23 | 11.39 | $35.88 | 1300 |
| 2025-10-22 | 10.76 | $36.71 | 700 |
| 2025-10-21 | 10.61 | $36.40 | 3100 |
| 2025-10-20 | 10.45 | $36.00 | 1046 |
| 2025-10-17 | 10.93 | $35.50 | 7900 |
| 2025-10-16 | 11.21 | $35.90 | 1316 |
| 2025-10-15 | 11.47 | $35.70 | 939 |
| 2025-10-14 | 11.81 | $34.10 | 5300 |
| 2025-10-13 | 12.22 | $33.08 | 900 |
| 2025-10-10 | 12.44 | $34.10 | 3000 |
| 2025-10-09 | 12.67 | $35.10 | 1519 |
| 2025-10-08 | 12.85 | $35.65 | 2700 |
| 2025-10-07 | 13.09 | $35.70 | 2625 |
| 2025-10-06 | 12.43 | $35.60 | 1700 |
| 2025-10-03 | 11.74 | $36.05 | 2300 |
| 2025-10-02 | 11.39 | $35.15 | 116432 |
| 2025-10-01 | 11.21 | $34.81 | 2400 |
| 2025-09-30 | 11.01 | $34.71 | 9813 |
| 2025-09-29 | 10.84 | $34.71 | 1700 |
| 2025-09-26 | 11.35 | $35.15 | 30800 |
| 2025-09-25 | 11.89 | $34.38 | 1900 |
| 2025-09-24 | 12.41 | $34.70 | 19002 |
| 2025-09-23 | 12.88 | $35.50 | 1935 |
| 2025-09-22 | 13.38 | $35.40 | 1428 |
| 2025-09-19 | 13.91 | $35.60 | 2514 |
| 2025-09-18 | 14.50 | $35.61 | 3019 |
| 2025-09-17 | 14.66 | $35.81 | 2311 |
| 2025-09-16 | 14.85 | $35.91 | 1949 |
| 2025-09-15 | 14.38 | $35.90 | 3300 |
| 2025-09-12 | 13.88 | $35.65 | 1542 |
| 2025-09-11 | 13.48 | $35.85 | 1200 |
| 2025-09-10 | 12.68 | $35.41 | 1746 |
| 2025-09-09 | 11.69 | $35.65 | — |
| 2025-09-08 | 11.00 | $35.65 | 20938 |
| 2025-09-05 | 10.27 | $34.80 | 3834 |
| 2025-09-04 | 9.78 | $34.15 | 3900 |
| 2025-09-03 | 9.29 | $32.99 | 500 |
| 2025-09-02 | 9.38 | $33.95 | 5731 |
| 2025-08-29 | 9.20 | $34.50 | 1135 |
| 2025-08-28 | 8.97 | $34.75 | 1400 |
| 2025-08-27 | 8.73 | $33.95 | 1900 |
| 2025-08-26 | 9.01 | $34.25 | 1200 |
| 2025-08-25 | 9.29 | $32.03 | 2000 |
| 2025-08-22 | 9.59 | $33.95 | 5700 |
| 2025-08-21 | 9.44 | $33.51 | 1700 |
| 2025-08-20 | 9.27 | $34.15 | 533 |
| 2025-08-19 | 9.41 | $34.02 | 2640 |
| 2025-08-18 | 9.55 | $34.00 | 1100 |
| 2025-08-15 | 10.03 | $35.78 | 1300 |
| 2025-08-14 | 10.47 | $33.89 | 1200 |
| 2025-08-13 | 10.57 | $34.40 | 2000 |
| 2025-08-12 | 11.01 | $34.45 | 1110 |
| 2025-08-11 | 11.19 | $33.51 | 1500 |
| 2025-08-08 | 11.38 | $33.41 | 4000 |
| 2025-08-07 | 11.58 | $32.71 | 13400 |
| 2025-08-06 | 11.42 | $32.90 | 10323 |
| 2025-08-05 | 11.06 | $32.10 | 24000 |
| 2025-08-04 | 10.68 | $32.50 | 79702 |
| 2025-08-01 | 10.42 | $32.30 | 5100 |
| 2025-07-31 | 10.14 | $32.50 | 4100 |
| 2025-07-30 | 10.26 | $32.32 | 8626 |
| 2025-07-29 | 9.94 | $34.75 | 861400 |
| 2025-07-28 | 10.36 | $36.25 | 1122 |
| 2025-07-25 | 10.44 | $35.43 | 624 |
| 2025-07-24 | 10.53 | $36.71 | — |
| 2025-07-23 | 10.13 | $36.71 | 1100 |
| 2025-07-22 | 9.72 | $33.40 | — |
| 2025-07-21 | 9.41 | $33.40 | 2600 |
| 2025-07-18 | 9.08 | $34.00 | — |
| 2025-07-17 | 9.47 | $34.00 | — |
| 2025-07-16 | 9.89 | $34.00 | — |
| 2025-07-15 | 10.32 | $34.00 | 2528 |
| 2025-07-14 | 10.78 | $32.62 | 700 |
| 2025-07-11 | 10.83 | $33.01 | — |
| 2025-07-10 | 11.26 | $33.01 | — |
| 2025-07-09 | 11.70 | $33.01 | 24627 |
| 2025-07-08 | 12.17 | $32.85 | 1413 |
| 2025-07-07 | 12.27 | $32.51 | 610 |
| 2025-07-03 | 12.45 | $32.87 | — |
| 2025-07-02 | 11.87 | $32.87 | — |
| 2025-07-01 | 11.26 | $32.87 | 1700 |
| 2025-06-30 | 10.61 | $32.21 | — |
| 2025-06-27 | 10.15 | $32.21 | — |
| 2025-06-26 | 9.65 | $32.21 | 1000 |
| 2025-06-25 | 9.13 | $31.00 | 10406 |
| 2025-06-24 | 9.39 | $30.61 | — |
| 2025-06-23 | 9.81 | $30.61 | 3513 |
| 2025-06-20 | 10.25 | $30.30 | 500 |
| 2025-06-18 | 10.73 | $30.27 | 1300 |
| 2025-06-17 | 11.27 | $30.90 | — |
| 2025-06-16 | 11.24 | $30.90 | — |
| 2025-06-13 | 11.20 | $30.90 | — |
| 2025-06-12 | 11.17 | $30.90 | 1500 |
| 2025-06-11 | 11.13 | $30.52 | 9700 |
| 2025-06-10 | 11.10 | $31.25 | 417 |
| 2025-06-09 | 10.36 | $31.40 | — |
| 2025-06-06 | 9.88 | $31.40 | 1000 |
| 2025-06-05 | 9.37 | $31.00 | — |
| 2025-06-04 | 9.34 | $31.00 | 218 |
| 2025-06-03 | 9.32 | $30.40 | 622 |
| 2025-06-02 | 9.29 | $30.81 | — |
| 2025-05-30 | 9.56 | $30.81 | 400 |
| 2025-05-29 | 9.84 | $30.50 | 406 |
| 2025-05-28 | 10.26 | $30.40 | 1500 |
| 2025-05-27 | 10.71 | $30.79 | 1302 |
| 2025-05-23 | 10.58 | $28.50 | 500 |
| 2025-05-22 | 10.56 | $28.23 | 3049 |
| 2025-05-21 | 10.71 | $30.55 | 3900 |
| 2025-05-20 | 10.93 | $30.18 | 1130 |
| 2025-05-19 | 11.29 | $30.25 | 3200 |
| 2025-05-16 | 10.93 | $30.00 | 500 |
| 2025-05-15 | 10.56 | $29.80 | 60800 |
| 2025-05-14 | 10.34 | $30.00 | 2516 |
| 2025-05-13 | 10.45 | $30.40 | 81226 |
| 2025-05-12 | 10.37 | $30.17 | 14905 |
| 2025-05-09 | 10.29 | $29.50 | 3300 |
| 2025-05-08 | 10.46 | $28.51 | 41600 |
| 2025-05-07 | 10.64 | $29.80 | 345 |
| 2025-05-06 | 10.39 | $29.88 | 2000 |
| 2025-05-05 | 10.13 | $29.75 | 1801 |
| 2025-05-02 | 9.85 | $29.55 | 200 |
| 2025-05-01 | 9.76 | $28.95 | 300 |
| 2025-04-30 | 9.81 | $30.09 | 300 |
| 2025-04-29 | 9.51 | $30.27 | 123 |
| 2025-04-28 | 9.24 | $28.11 | — |
| 2025-04-25 | 9.50 | $28.11 | 700 |
| 2025-04-24 | 9.77 | $28.65 | 800 |
| 2025-04-23 | 10.05 | $27.71 | — |
| 2025-04-22 | 10.41 | $27.71 | 3741 |
| 2025-04-21 | 10.79 | $27.15 | 2522 |
| 2025-04-17 | 10.93 | $28.98 | 1314 |
| 2025-04-16 | 11.20 | $28.05 | 46000 |
| 2025-04-15 | 11.17 | $29.05 | 3000 |
| 2025-04-14 | 11.69 | $28.61 | 9020 |
| 2025-04-11 | 11.85 | $27.80 | 2700 |
| 2025-04-10 | 11.94 | $26.25 | 3300 |
| 2025-04-09 | 10.99 | $27.50 | 6400 |
| 2025-04-08 | 9.99 | $25.75 | 2700 |
| 2025-04-07 | 9.23 | $26.05 | 20600 |
| 2025-04-04 | 8.17 | $28.55 | 114 |
| 2025-04-03 | 8.32 | $28.25 | 6014 |
| 2025-04-02 | 8.48 | $29.61 | 344 |
| 2025-04-01 | 8.67 | $28.92 | 300 |
| 2025-03-31 | 9.10 | $29.42 | 526 |
| 2025-03-28 | 9.44 | $29.27 | 3100 |
| 2025-03-27 | 9.63 | $30.61 | 922 |
| 2025-03-26 | 9.97 | $30.91 | 300 |
| 2025-03-25 | 10.18 | $30.92 | 418 |
| 2025-03-24 | 10.40 | $30.50 | 400 |
| 2025-03-21 | 10.19 | $31.00 | 230 |
| 2025-03-20 | 10.13 | $31.25 | — |
| 2025-03-19 | 10.15 | $31.25 | 1100 |
| 2025-03-18 | 10.17 | $30.50 | — |
| 2025-03-17 | 9.52 | $30.50 | 2700 |
| 2025-03-14 | 8.83 | $30.93 | — |
| 2025-03-13 | 8.52 | $30.93 | 600 |
| 2025-03-12 | 8.19 | $29.75 | — |
| 2025-03-11 | 8.22 | $29.75 | — |
| 2025-03-10 | 8.25 | $29.75 | 2200 |
| 2025-03-07 | 8.28 | $30.15 | 3100 |
| 2025-03-06 | 8.63 | $29.80 | — |
| 2025-03-05 | 8.48 | $29.80 | 800 |
| 2025-03-04 | 8.34 | $29.90 | 344 |
| 2025-03-03 | 8.21 | $31.38 | — |
| 2025-02-28 | 8.48 | $31.38 | 2330 |
| 2025-02-27 | 8.77 | $30.66 | — |
| 2025-02-26 | 8.75 | $30.66 | 7344 |
| 2025-02-25 | 8.74 | $32.24 | 418 |
| 2025-02-24 | 8.72 | $32.75 | 300 |
| 2025-02-21 | 8.58 | $30.90 | 1000 |
| 2025-02-20 | 8.47 | $30.87 | 2000 |
| 2025-02-19 | 8.84 | $31.80 | 436 |
| 2025-02-18 | 8.89 | $31.55 | 1000 |
| 2025-02-14 | 9.31 | $32.45 | 200 |
| 2025-02-13 | 8.70 | $30.72 | 545 |
| 2025-02-12 | 8.60 | $30.10 | 300 |
| 2025-02-11 | 8.71 | $30.00 | — |
| 2025-02-10 | 8.39 | $30.00 | 1400 |
| 2025-02-07 | 8.05 | $29.90 | 61809 |
| 2025-02-06 | 8.08 | $30.00 | 1801 |
| 2025-02-05 | 8.24 | $30.00 | 2000 |
| 2025-02-04 | 8.36 | $29.71 | 901 |
| 2025-02-03 | 8.57 | $28.91 | 2100 |
| 2025-01-31 | 8.80 | $30.49 | 56100 |
| 2025-01-30 | 8.57 | $29.55 | 54132 |
| 2025-01-29 | 8.77 | $30.15 | 1400 |
| 2025-01-28 | 8.70 | $30.43 | 500 |
| 2025-01-27 | 8.75 | $28.76 | 1700 |
| 2025-01-24 | 9.05 | $29.00 | 900 |
| 2025-01-23 | 9.39 | $28.80 | 2331 |
| 2025-01-22 | 9.81 | $28.70 | 1637 |
| 2025-01-21 | 10.25 | $28.74 | 2400 |
| 2025-01-17 | 10.71 | $27.50 | 1125 |
| 2025-01-16 | 10.86 | $27.05 | 1115 |
| 2025-01-15 | 10.77 | $27.15 | 1100 |
| 2025-01-14 | 10.89 | $24.98 | 1500 |
| 2025-01-13 | 10.73 | $26.50 | 5200 |
| 2025-01-10 | 11.03 | $26.67 | 7400 |
| 2025-01-08 | 11.33 | $27.01 | 5536 |
| 2025-01-07 | 11.83 | $27.21 | 1538 |
| 2025-01-06 | 12.07 | $27.55 | 2600 |
| 2025-01-03 | 12.33 | $27.50 | 238 |
| 2025-01-02 | 12.06 | $27.50 | 930 |
| 2024-12-31 | 11.77 | $27.15 | 2603 |
| 2024-12-30 | 11.63 | $27.50 | 12700 |
| 2024-12-27 | 11.03 | $27.55 | 2821 |
| 2024-12-26 | 10.66 | $27.62 | 1700 |
| 2024-12-24 | 10.15 | $25.20 | 629 |
| 2024-12-23 | 10.29 | $26.64 | 6500 |
| 2024-12-20 | 10.44 | $26.60 | 2300 |
| 2024-12-19 | 10.60 | $26.23 | 81646 |
| 2024-12-18 | 11.00 | $26.85 | 120600 |
| 2024-12-17 | 10.99 | $27.11 | 1500 |
| 2024-12-16 | 11.47 | $27.25 | 1200 |
| 2024-12-12 | 11.57 | $29.18 | 75260 |
| 2024-12-11 | 10.63 | $28.05 | 4999 |
| 2024-12-10 | 10.01 | $27.53 | 5514 |
| 2024-12-09 | 9.53 | $27.75 | 1430 |
| 2024-12-06 | 9.02 | $27.32 | 2556 |
| 2024-12-05 | 9.02 | $27.21 | 1769 |
| 2024-12-03 | 9.06 | $27.42 | 1244 |
| 2024-12-02 | 8.92 | $27.41 | 3628 |
| 2024-11-29 | 9.16 | $27.20 | 430 |
| 2024-11-27 | 9.52 | $26.84 | 2124 |
| 2024-11-26 | 10.01 | $27.04 | 6745 |
| 2024-11-25 | 10.52 | $27.15 | 7206 |
| 2024-11-22 | 11.07 | $28.33 | 1076 |
| 2024-11-21 | 11.64 | $26.43 | 1344 |
| 2024-11-20 | 11.89 | $26.05 | 5008 |
| 2024-11-18 | 12.16 | $26.24 | 2211 |
| 2024-11-15 | 12.47 | $26.05 | 580 |
| 2024-11-14 | 12.28 | $27.64 | 879 |
| 2024-11-13 | 12.09 | $26.23 | 3130 |
| 2024-11-12 | 12.17 | $26.90 | 933 |
| 2024-11-11 | 12.19 | $27.70 | 417 |
| 2024-11-08 | 12.72 | $27.70 | 6008 |
| 2024-11-07 | 13.27 | $27.15 | 962 |
| 2024-11-06 | 13.52 | $26.30 | 794 |
| 2024-11-01 | 13.78 | $26.14 | 3348 |
| 2024-10-31 | 13.15 | $26.75 | 228 |
| 2024-10-30 | 12.90 | $26.80 | 1500 |
| 2024-10-29 | 12.64 | $26.58 | 1043 |
| 2024-10-28 | 12.37 | $27.29 | 836 |
| 2024-10-24 | 12.57 | $25.69 | 8689 |
| 2024-10-23 | 12.67 | $25.40 | 3648 |
| 2024-10-22 | 12.19 | $25.90 | 338 |
| 2024-10-21 | 11.73 | $26.82 | 872 |
| 2024-10-18 | 11.70 | $26.80 | 316 |
| 2024-10-17 | 11.67 | $26.75 | 469 |
| 2024-10-16 | 11.62 | $27.39 | 92973 |
| 2024-10-15 | 11.86 | $26.75 | 614 |
| 2024-10-14 | 11.90 | $25.75 | 629 |
| 2024-10-11 | 11.95 | $27.82 | 1506 |
| 2024-10-10 | 12.56 | $28.44 | 415 |
| 2024-10-08 | 13.07 | $27.80 | 1519 |
| 2024-10-07 | 13.50 | $29.00 | 8935 |
| 2024-10-03 | 14.00 | $27.37 | 277 |
| 2024-10-02 | 14.48 | $28.20 | 605 |
| 2024-09-30 | 15.01 | $26.77 | 237 |
| 2024-09-27 | 15.43 | $27.11 | 547 |
| 2024-09-25 | 15.98 | $27.23 | 2915 |
| 2024-09-23 | 16.33 | $27.20 | 7467 |
| 2024-09-17 | 16.96 | $25.80 | 108 |
| 2024-09-13 | 16.62 | $26.10 | 170472 |
| 2024-09-12 | 16.27 | $26.31 | 1849 |
| 2024-09-11 | 15.90 | $25.90 | 1390 |
| 2024-09-10 | 15.73 | $25.80 | 1932 |
| 2024-09-09 | 15.52 | $25.90 | 3580 |
| 2024-09-05 | 15.20 | $26.40 | 2044 |
| 2024-09-03 | 14.87 | $26.90 | 506 |
| 2024-08-29 | 15.03 | $27.70 | 724 |
| 2024-08-28 | 15.41 | $27.70 | 416 |
| 2024-08-27 | 15.82 | $27.75 | 399 |
| 2024-08-23 | 15.69 | $27.95 | 1623 |
| 2024-08-20 | 15.57 | $28.15 | 5900 |
| 2024-08-16 | 15.55 | $29.00 | 457 |
| 2024-08-15 | 16.09 | $28.10 | 315 |
| 2024-08-13 | 16.05 | $26.00 | 693 |
| 2024-08-12 | 15.18 | $26.50 | 850 |
| 2024-08-09 | 14.27 | $26.30 | 748 |
| 2024-08-08 | 13.55 | $26.84 | 2738 |
| 2024-08-07 | 12.79 | $26.05 | 2046 |
| 2024-08-06 | 12.18 | $24.40 | 18474 |
| 2024-08-05 | 10.91 | $25.85 | 2661 |
| 2024-08-02 | 10.01 | $27.67 | 346 |
| 2024-08-01 | 9.07 | $27.00 | 256 |
| 2024-07-31 | 8.58 | $28.40 | 57454 |
| 2024-07-30 | 8.25 | $28.00 | 331 |
| 2024-07-29 | 8.01 | $30.84 | 20101 |
| 2024-07-26 | 8.14 | $29.85 | 318 |
| 2024-07-25 | 8.39 | $29.60 | 337 |
| 2024-07-23 | 8.79 | $31.71 | 2163 |
| 2024-07-22 | 8.35 | $31.45 | 6097 |
| 2024-07-19 | 7.89 | $31.20 | 342 |
| 2024-07-18 | 7.82 | $31.55 | 2078 |
| 2024-07-15 | 7.54 | $29.99 | 29051 |
| 2024-07-11 | 7.47 | $30.10 | 36380 |
| 2024-07-10 | 7.36 | $30.01 | 1341 |
| 2024-07-09 | 7.59 | $30.40 | 730 |
| 2024-07-05 | 7.29 | $31.25 | 443 |
| 2024-06-25 | 6.59 | $29.20 | 244 |
| 2024-06-24 | 6.63 | $28.75 | 600 |
| 2024-06-20 | 6.81 | $28.70 | 6074 |
| 2024-06-18 | 7.10 | $28.40 | 624 |
| 2024-06-17 | 7.22 | $27.92 | 346 |
| 2024-06-12 | 7.53 | $28.90 | 11 |
| 2024-06-11 | 7.55 | $29.30 | 501 |
| 2024-06-10 | 7.51 | $29.55 | 756 |
| 2024-06-07 | 7.59 | $29.00 | 2016 |
| 2024-06-06 | 7.87 | $29.05 | 1020 |
| 2024-06-04 | 8.16 | $29.35 | 47172 |
| 2024-06-03 | 8.55 | $29.80 | 424 |
| 2024-05-29 | 8.58 | $28.70 | 430 |
| 2024-05-28 | 9.02 | $29.50 | 2413 |
| 2024-05-22 | 9.14 | $29.25 | 330 |
| 2024-05-20 | 9.48 | $30.38 | 44272 |
| 2024-05-17 | 9.43 | $29.58 | 5674 |
| 2024-05-16 | 9.63 | $29.60 | 756 |
| 2024-05-14 | 9.55 | $29.90 | 1004 |
| 2024-05-09 | 9.31 | $29.90 | 430 |
| 2024-05-08 | 9.22 | $29.51 | 2863 |
| 2024-05-07 | 9.30 | $30.10 | 390 |
| 2024-05-06 | 9.13 | $30.00 | 236 |
| 2024-05-03 | 8.96 | $29.80 | 455 |
| 2024-04-30 | 8.95 | $29.80 | 133274 |
| 2024-04-29 | 8.94 | $28.10 | 1440 |
| 2024-04-26 | 9.17 | $27.96 | 862 |
| 2024-04-25 | 9.57 | $27.60 | 3256 |
| 2024-04-22 | 9.98 | $28.85 | 339 |
| 2024-04-19 | 9.85 | $27.72 | 226 |
| 2024-04-16 | 10.35 | $28.90 | 1412 |
| 2024-04-10 | 10.46 | $29.25 | 403 |
| 2024-04-09 | 10.16 | $30.30 | 4201 |
| 2024-04-08 | 9.53 | $30.15 | 1428 |
| 2024-04-02 | 8.92 | $28.85 | 1192 |
| 2024-04-01 | 8.85 | $29.45 | 30291 |
| 2024-03-28 | 8.40 | $29.45 | 3541 |
| 2024-03-26 | 7.93 | $29.65 | 521 |
| 2024-03-25 | 7.80 | $29.30 | 3543 |
| 2024-03-20 | 7.83 | $30.10 | 1381 |
| 2024-03-15 | 7.50 | $28.95 | 682 |
| 2024-03-14 | 7.42 | $28.35 | 411 |
| 2024-03-12 | 7.69 | $28.90 | 2099 |
| 2024-03-11 | 7.98 | $28.15 | 584 |
| 2024-03-07 | 7.92 | $30.00 | 546 |
| 2024-03-05 | 7.98 | $30.05 | 518 |
| 2024-03-04 | 7.87 | $29.40 | 1855 |
| 2024-02-29 | 7.99 | $28.90 | 428 |
| 2024-02-28 | 8.16 | $29.35 | 771 |
| 2024-02-27 | 8.29 | $28.31 | 206 |
| 2024-02-23 | 8.57 | $28.57 | 490 |
| 2024-02-22 | 8.63 | $28.70 | 361 |
| 2024-02-20 | 8.77 | $29.37 | 355 |
| 2024-02-16 | 9.10 | $28.90 | 31114 |
| 2024-02-15 | 9.39 | $28.99 | 1963 |
| 2024-02-14 | 9.69 | $28.75 | 1172 |
| 2024-02-09 | 9.88 | $29.00 | 723 |
| 2024-02-08 | 10.08 | $29.00 | 3949 |
| 2024-02-07 | 10.02 | $28.47 | 1293 |
| 2024-02-05 | 10.00 | $29.05 | 1050 |
| 2024-02-02 | 9.71 | $28.87 | 700 |
| 2024-01-31 | 9.78 | $28.30 | 644 |
| 2024-01-29 | 10.17 | $26.80 | 2446 |
| 2024-01-26 | 10.13 | $26.60 | 1602 |
| 2024-01-23 | 10.56 | $26.80 | 819 |
| 2024-01-22 | 10.84 | $27.15 | 27762 |
| 2024-01-19 | 10.85 | $26.85 | 5514 |
| 2024-01-18 | 11.03 | $26.70 | 2011 |
| 2024-01-17 | 11.24 | $26.40 | 397 |
| 2024-01-16 | 11.54 | $26.45 | 16595 |
| 2024-01-12 | 11.85 | $26.65 | 21866 |
| 2024-01-11 | 12.04 | $26.80 | 7538 |
| 2024-01-08 | 12.11 | $26.65 | 47938 |
| 2024-01-05 | 12.35 | $26.40 | 1130 |
| 2024-01-04 | 12.42 | $26.42 | 20687 |
| 2024-01-03 | 12.86 | $25.65 | 950 |
| 2024-01-02 | 13.35 | $25.90 | 7353 |
| 2023-12-29 | 13.68 | $26.10 | 3326 |
| 2023-12-28 | 14.02 | $26.10 | 5514 |
| 2023-12-27 | 13.95 | $26.43 | 18905 |
| 2023-12-26 | 13.72 | $26.50 | 7804 |
| 2023-12-21 | 13.12 | $26.00 | 428 |
| 2023-12-20 | 13.01 | $25.75 | 2430 |
| 2023-12-19 | 13.04 | $25.30 | 3708 |
| 2023-12-18 | 13.31 | $25.15 | 505 |
| 2023-12-15 | 13.35 | $25.30 | 34989 |
| 2023-12-14 | 13.03 | $24.75 | 73142 |
| 2023-12-13 | 13.06 | $25.30 | 6487 |
| 2023-12-12 | 13.29 | $24.70 | 2784 |
| 2023-12-11 | 13.53 | $24.90 | 33302 |
| 2023-12-08 | 13.78 | $24.60 | 7890 |
| 2023-12-07 | 14.17 | $25.30 | 5072 |
| 2023-12-06 | 14.11 | $25.10 | 5089 |
| 2023-12-05 | 14.14 | $25.30 | 427 |
| 2023-12-04 | 14.39 | $25.50 | 26719 |
| 2023-12-01 | 14.34 | $25.60 | 2202 |
| 2023-11-30 | 14.45 | $25.55 | 4446 |
| 2023-11-28 | 14.72 | $25.50 | 11162 |
| 2023-11-27 | 15.13 | $25.65 | 8243 |
| 2023-11-24 | 15.56 | $25.90 | 1444 |
| 2023-11-22 | 15.86 | $26.00 | 2369 |
| 2023-11-21 | 16.04 | $25.43 | 209 |
| 2023-11-17 | 16.63 | $25.94 | 214 |
| 2023-11-16 | 16.95 | $24.66 | 15590 |
| 2023-11-14 | 17.69 | $24.70 | 8770 |
| 2023-11-13 | 18.47 | $24.44 | 9279 |
| 2023-11-10 | 19.29 | $24.05 | 1274 |
| 2023-11-08 | 19.97 | $22.95 | 26069 |
| 2023-11-07 | 19.81 | $23.80 | 859 |
| 2023-11-06 | 19.97 | $24.10 | 2456 |
| 2023-11-03 | 20.38 | $24.17 | 14865 |
| 2023-11-02 | 20.81 | $23.36 | 19191 |
| 2023-11-01 | 20.74 | $23.15 | 3758 |
| 2023-10-31 | 20.67 | $22.75 | 1203 |
| 2023-10-30 | 19.89 | $22.90 | 4214 |
| 2023-10-27 | 19.07 | $24.30 | 623 |
| 2023-10-26 | 18.99 | $24.30 | 914 |
| 2023-10-25 | 18.49 | $24.65 | 4859 |
| 2023-10-24 | 18.03 | $24.60 | 725 |
| 2023-10-20 | 17.50 | $24.61 | 150 |
| 2023-10-19 | 17.24 | $24.81 | 6489 |
| 2023-10-17 | 17.06 | $25.59 | 28742 |
| 2023-10-16 | 17.20 | $25.91 | 25251 |
| 2023-10-13 | 17.56 | $26.08 | 1727 |
| 2023-10-12 | 17.67 | $25.75 | 258492 |
| 2023-10-11 | 18.00 | $25.50 | 28538 |
| 2023-10-10 | 17.90 | $26.10 | 1192 |
| 2023-10-09 | 17.83 | $25.60 | 808 |
| 2023-10-06 | 17.26 | $25.50 | 1519 |
| 2023-10-05 | 16.47 | $25.20 | 565 |
| 2023-10-03 | 15.65 | $25.90 | 19254 |
| 2023-09-28 | 14.95 | $28.00 | 2214 |
| 2023-09-27 | 15.21 | $28.45 | 408 |
| 2023-09-26 | 15.97 | $28.64 | 384 |
| 2023-09-25 | 16.69 | $29.20 | 1005 |
| 2023-09-21 | 17.44 | $29.60 | 15808 |
| 2023-09-20 | 17.68 | $30.26 | 16224 |
| 2023-09-15 | 17.65 | $29.87 | 16089 |
| 2023-09-14 | 17.73 | $30.00 | 601 |
| 2023-09-13 | 17.87 | $29.60 | 120998 |
| 2023-09-12 | 18.02 | $29.77 | 240 |
| 2023-09-11 | 17.68 | $29.24 | 8940 |
| 2023-09-08 | 17.33 | $29.75 | 1875 |
| 2023-09-07 | 17.25 | $29.23 | 30936 |
| 2023-09-06 | 16.58 | $29.08 | 3748 |
| 2023-09-05 | 15.95 | $29.25 | 22276 |
| 2023-09-01 | 15.16 | $28.59 | 1517 |
| 2023-08-30 | 14.42 | $28.00 | 2900 |
| 2023-08-29 | 14.16 | $28.10 | 830 |
| 2023-08-28 | 14.18 | $27.75 | 682 |
| 2023-08-24 | 14.42 | $26.90 | 1380 |
| 2023-08-23 | 15.13 | $26.85 | 367 |
| 2023-08-22 | 15.83 | $27.10 | 744 |
| 2023-08-18 | 16.57 | $26.80 | 322 |
| 2023-08-17 | 17.34 | $26.85 | 2613 |
| 2023-08-16 | 18.14 | $27.15 | 460 |
| 2023-08-15 | 18.49 | $27.51 | 12074 |
| 2023-08-14 | 18.57 | $27.90 | 1506 |
| 2023-08-11 | 18.42 | $27.81 | 158 |
| 2023-08-09 | 18.59 | $28.10 | 901 |
| 2023-08-04 | 18.53 | $28.10 | 9537 |
| 2023-08-03 | 18.46 | $27.80 | 762 |
| 2023-08-02 | 18.32 | $28.35 | 5108 |
| 2023-08-01 | 17.74 | $28.60 | 364 |
| 2023-07-27 | 16.93 | $28.51 | 6629 |
| 2023-07-26 | 16.22 | $28.40 | 1408 |
| 2023-07-25 | 15.48 | $27.80 | 33625 |
| 2023-07-24 | 15.07 | $27.80 | 1538 |
| 2023-07-17 | 14.67 | $27.30 | 1915 |
| 2023-07-14 | 14.54 | $27.24 | 223 |
| 2023-07-13 | 14.44 | $27.45 | 1098 |
| 2023-07-07 | 14.19 | $26.35 | 219 |
| 2023-07-06 | 14.63 | $26.15 | 18543 |
| 2023-07-03 | 15.10 | $27.23 | 402 |
| 2023-06-30 | 14.87 | $26.64 | 442 |
| 2023-06-29 | 14.77 | $26.80 | 2477 |
| 2023-06-28 | 14.75 | $26.54 | 121 |
| 2023-06-26 | 14.86 | $26.35 | 588 |
| 2023-06-22 | 15.07 | $26.83 | 10423 |
| 2023-06-21 | 14.75 | $26.50 | 84872 |
| 2023-06-20 | 14.65 | $26.40 | 11448 |
| 2023-06-16 | 14.51 | $27.16 | 7123 |
| 2023-06-15 | 13.78 | $27.89 | 101812 |
| 2023-06-14 | 12.65 | $27.63 | 1174 |
| 2023-06-13 | 11.58 | $26.42 | 25854 |
| 2023-06-12 | 10.95 | $25.87 | 2254 |
| 2023-06-09 | 10.47 | $25.37 | 324 |
| 2023-06-07 | 10.29 | $25.00 | 2567 |
| 2023-06-01 | 10.31 | $23.90 | 668 |
| 2023-05-31 | 10.84 | $23.49 | 6015 |
| 2023-05-26 | 11.00 | $24.40 | 2496 |
| 2023-05-25 | 11.39 | $24.22 | 9066 |
| 2023-05-17 | 11.99 | $24.51 | 60013 |
| 2023-05-16 | 12.42 | $24.23 | 1540 |
| 2023-05-10 | 13.07 | $24.60 | 1379 |
| 2023-05-09 | 13.49 | $24.85 | 8863 |
| 2023-05-08 | 13.77 | $25.00 | 2739 |
| 2023-05-01 | 14.06 | $25.20 | 63560 |
| 2023-04-28 | 13.86 | $25.02 | 21250 |
| 2023-04-26 | 13.87 | $23.91 | 1250 |
| 2023-04-24 | 14.58 | $24.40 | 2495 |
| 2023-04-12 | 14.96 | $24.10 | 1118 |
| 2023-04-05 | 15.64 | $24.25 | 17026 |
| 2023-04-04 | 16.37 | $24.86 | 200 |
| 2023-04-03 | 16.52 | $24.94 | 1476 |
| 2023-03-31 | 16.69 | $24.90 | 3801 |
| 2023-03-30 | 16.90 | $24.44 | 605 |
| 2023-03-28 | 17.41 | $24.95 | 206 |
| 2023-03-27 | 17.59 | $24.60 | 213 |
| 2023-03-24 | 17.87 | $24.24 | 3842 |
| 2023-03-22 | 18.33 | $24.71 | 2074 |
| 2023-03-20 | 18.47 | $24.00 | 952 |
| 2023-03-13 | 19.04 | $24.16 | 6616 |
| 2023-03-10 | 19.30 | $24.72 | 606 |
| 2023-03-08 | 19.14 | $25.54 | 13708 |
| 2023-03-07 | 18.53 | $25.25 | 100 |
| 2023-03-03 | 18.03 | $25.40 | 4772 |
| 2023-03-01 | 17.43 | $24.48 | 1230 |
| 2023-02-24 | 17.26 | $24.18 | 100 |
| 2023-02-22 | 17.26 | $24.45 | 100 |
| 2023-02-21 | 17.03 | $24.48 | 1113 |
| 2023-02-17 | 16.79 | $24.44 | 143 |
| 2023-02-15 | 16.57 | $24.26 | 379 |
| 2023-02-13 | 16.41 | $24.40 | 837 |
| 2023-02-10 | 16.14 | $24.34 | 5439 |
| 2023-02-03 | 15.86 | $23.33 | 5416 |
| 2023-02-02 | 16.07 | $23.80 | 270 |
| 2023-01-31 | 15.97 | $24.53 | 160 |
| 2023-01-30 | 15.34 | $24.14 | 128 |
| 2023-01-27 | 14.84 | $24.42 | 578 |
| 2023-01-26 | 14.11 | $24.06 | 2364 |
| 2023-01-24 | 13.49 | $23.56 | 2500 |
| 2023-01-20 | 13.06 | $23.18 | 164 |
| 2023-01-17 | 12.78 | $23.20 | 1254 |
| 2023-01-13 | 12.49 | $22.90 | 36240 |
| 2023-01-10 | 12.33 | $21.54 | 29062 |
| 2023-01-09 | 12.84 | $21.80 | 754 |
| 2023-01-05 | 13.22 | $20.89 | 99050 |
| 2022-12-30 | 13.62 | $21.56 | 593 |
| 2022-12-27 | 14.33 | $21.73 | 10637 |
| 2022-12-21 | 14.87 | $22.50 | 686 |
| 2022-12-14 | 14.92 | $22.85 | 1278 |
| 2022-12-08 | 14.83 | $22.70 | 9790 |
| 2022-12-06 | 14.75 | $22.30 | 23719 |
| 2022-12-05 | 14.92 | $22.60 | 264 |
| 2022-12-02 | 14.83 | $23.00 | 390 |
| 2022-11-30 | 14.45 | $23.00 | 12000 |
| 2022-11-28 | 14.07 | $22.80 | 12228 |
| 2022-11-23 | 13.68 | $22.60 | 288 |
| 2022-11-18 | 13.50 | $21.70 | 352 |
| 2022-11-16 | 13.73 | $22.00 | 1245 |
| 2022-11-14 | 13.73 | $22.04 | 329 |
| 2022-11-09 | 13.64 | $20.95 | 4935 |
| 2022-11-07 | 13.97 | $20.71 | 19229 |
| 2022-11-02 | 14.55 | $20.50 | 666 |
| 2022-11-01 | 15.08 | $20.49 | 146 |
| 2022-10-31 | 15.73 | $19.40 | 148 |
| 2022-10-28 | 16.11 | $19.15 | 876 |
| 2022-10-27 | 16.36 | $19.36 | 320 |
| 2022-10-25 | 16.80 | $18.72 | 679 |
| 2022-10-24 | 16.89 | $17.83 | 1847 |
| 2022-10-20 | 16.41 | $17.85 | 400 |
| 2022-10-18 | 15.92 | $17.90 | 1588 |
| 2022-10-14 | 15.40 | $18.51 | 200 |
| 2022-10-13 | 15.16 | $18.30 | 406 |
| 2022-10-12 | 14.79 | $17.95 | 7708 |
| 2022-10-04 | 14.18 | $19.30 | 628 |
| 2022-10-03 | 14.15 | $18.80 | 17064 |
| 2022-09-30 | 13.73 | $18.20 | 11743 |
| 2022-09-29 | 12.82 | $18.43 | 3738 |
| 2022-09-28 | 11.86 | $18.45 | 392 |
| 2022-09-22 | 11.01 | $19.40 | 497 |
| 2022-09-21 | 10.45 | $19.15 | 761 |
| 2022-09-19 | 9.70 | $19.75 | 490 |
| 2022-09-13 | 9.27 | $19.85 | 852 |
| 2022-09-09 | 8.92 | $20.45 | 50400 |
| 2022-09-07 | 8.83 | $19.94 | 143 |
| 2022-09-06 | 8.43 | $20.20 | 953 |
| 2022-09-02 | 8.12 | $20.50 | 270 |
| 2022-08-30 | 7.92 | $21.13 | 100 |
| 2022-08-22 | 8.01 | $20.91 | 1049 |
| 2022-08-18 | 8.09 | $21.26 | 206 |
| 2022-08-17 | 8.34 | $21.55 | 7980 |
| 2022-08-15 | 8.74 | $22.00 | 342 |
| 2022-08-10 | 9.03 | $21.61 | 245 |
| 2022-08-09 | 9.35 | $21.18 | 842 |
| 2022-08-08 | 9.47 | $21.50 | 214 |
| 2022-08-04 | 9.96 | $20.90 | 18199 |
| 2022-08-03 | 10.06 | $21.34 | 177 |
| 2022-07-29 | 10.59 | $22.70 | 704 |
| 2022-07-27 | 10.84 | $22.30 | 1353 |
| 2022-07-22 | 11.36 | $21.49 | 75055 |
| 2022-07-21 | 11.53 | $21.63 | 248 |
| 2022-07-20 | 11.77 | $21.70 | 263 |
| 2022-07-19 | 12.06 | $21.17 | 102682 |
| 2022-07-18 | 12.09 | $21.10 | 732 |
| 2022-07-15 | 12.16 | $20.95 | 739 |
| 2022-07-14 | 12.05 | $20.33 | 976 |
| 2022-07-13 | 11.47 | $20.78 | 333 |
| 2022-07-12 | 10.99 | $21.08 | 81057 |
| 2022-07-06 | 10.61 | $21.16 | 823 |
| 2022-07-05 | 10.22 | $21.98 | 394 |
| 2022-06-30 | 10.03 | $22.08 | 84984 |
| 2022-06-27 | 10.01 | $22.06 | 335 |
| 2022-06-22 | 9.99 | $22.70 | 16846 |
| 2022-06-16 | 10.22 | $24.16 | 322 |
| 2022-06-13 | 10.48 | $25.20 | 1531 |
| 2022-06-09 | 10.54 | $26.15 | 39903 |
| 2022-06-01 | 9.89 | $25.60 | 212 |
| 2022-05-27 | 9.43 | $25.20 | 1048 |
| 2022-05-26 | 9.10 | $24.72 | 163 |
| 2022-05-25 | 8.92 | $25.02 | 104 |
| 2022-05-20 | 8.58 | $24.59 | 501 |
| 2022-05-18 | 8.23 | $24.10 | 2062 |
| 2022-05-16 | 8.08 | $23.82 | 213 |
| 2022-05-10 | 8.12 | $23.45 | 1657 |
| 2022-05-09 | 8.28 | $23.22 | 219 |
| 2022-05-06 | 8.54 | $24.93 | 875 |
| 2022-04-28 | 8.35 | $22.70 | 1863 |
| 2022-04-25 | 8.58 | $22.31 | 9 |
| 2022-04-22 | 8.69 | $22.80 | 913 |
| 2022-04-21 | 8.98 | $23.41 | 218 |
| 2022-04-14 | 9.37 | $23.27 | 5786 |
| 2022-04-13 | 9.84 | $22.98 | 674 |
| 2022-04-12 | 10.35 | $22.40 | 38372 |
| 2022-04-11 | 10.61 | $23.88 | 1166 |
| 2022-04-08 | 10.77 | $23.32 | 10360 |
| 2022-04-07 | 11.13 | $22.85 | 200 |
| 2022-04-06 | 11.70 | $23.08 | 100 |
| 2022-04-05 | 12.21 | $23.73 | 400 |
| 2022-03-30 | 12.50 | $24.08 | 251 |
| 2022-03-29 | 12.66 | $25.29 | 100 |
| 2022-03-22 | 12.33 | $24.19 | 430 |
| 2022-03-16 | 12.23 | $23.18 | 14923 |
| 2022-03-09 | 12.58 | $22.55 | 81601 |
| 2022-03-08 | 13.17 | $22.46 | 550 |
| 2022-03-07 | 13.83 | $22.69 | 2456 |
| 2022-03-02 | 14.20 | $22.40 | 2138 |
| 2022-02-25 | 14.80 | $23.30 | 856 |
| 2022-02-24 | 15.08 | $22.80 | 25364 |
| 2022-02-22 | 15.43 | $22.62 | 802 |
| 2022-02-16 | 15.96 | $23.54 | 34 |
| 2022-02-15 | 16.17 | $23.71 | 1516 |
| 2022-02-09 | 16.39 | $24.74 | 910 |
| 2022-02-07 | 15.95 | $23.77 | 1000 |
| 2022-02-04 | 15.94 | $24.09 | 500 |
| 2022-02-03 | 15.79 | $23.54 | 17315 |
| 2022-02-02 | 16.11 | $24.10 | 61020 |
| 2022-02-01 | 16.20 | $23.99 | 85210 |
| 2022-01-31 | 16.46 | $25.76 | 13212 |
| 2022-01-27 | 16.41 | $23.94 | 200 |
| 2022-01-20 | 17.00 | $25.86 | 116102 |
| 2022-01-14 | 16.66 | $26.14 | 10383 |
| 2022-01-12 | 16.15 | $25.32 | 702 |
| 2022-01-06 | 15.89 | $25.20 | 200 |
| 2022-01-05 | 15.65 | $25.34 | 36813 |
| 2022-01-04 | 15.41 | $23.59 | 100 |
| 2021-12-31 | 15.82 | $22.78 | 530 |
| 2021-12-29 | 16.61 | $24.03 | 3895 |
| 2021-12-28 | 17.25 | $23.50 | 1000 |
| 2021-12-23 | 18.15 | $24.15 | 128 |
| 2021-12-22 | 18.80 | $23.72 | 455 |
| 2021-12-20 | 19.67 | $22.80 | 188 |
| 2021-12-15 | 20.39 | $22.51 | 121120 |
| 2021-12-14 | 20.99 | $23.10 | 100 |
| 2021-12-10 | 21.92 | $23.50 | 208 |
| 2021-12-06 | 23.07 | $24.00 | 450 |
| 2021-12-03 | 24.04 | $23.50 | 115 |
| 2021-12-01 | 25.28 | $22.98 | 1035 |
| 2021-11-30 | 26.48 | $22.74 | 130 |
| 2021-11-29 | 27.55 | $22.79 | 115 |
| 2021-11-26 | 28.69 | $23.98 | 1150 |
| 2021-11-24 | 30.01 | $24.98 | 210 |
| 2021-11-22 | 30.92 | $26.03 | 1045 |
| 2021-11-19 | 31.32 | $25.45 | 1388 |
| 2021-11-18 | 31.93 | $26.20 | 2100 |
| 2021-11-17 | 32.56 | $25.93 | 122 |
| 2021-11-16 | 32.89 | $25.92 | 338 |
| 2021-11-15 | 33.24 | $26.77 | 390 |
| 2021-11-12 | 33.31 | $26.81 | 488 |
| 2021-11-09 | 33.20 | $27.71 | 36615 |
| 2021-11-03 | 32.58 | $26.80 | 400 |
| 2021-10-29 | 32.14 | $26.44 | 186 |
| 2021-10-28 | 31.76 | $26.34 | 230 |
| 2021-10-27 | 31.39 | $26.00 | 35300 |
| 2021-10-25 | 31.08 | $25.19 | 120 |
| 2021-10-22 | 30.95 | $25.40 | 845 |
| 2021-10-20 | 30.71 | $24.79 | 8000 |
| 2021-10-18 | 30.62 | $24.85 | 100 |
| 2021-10-15 | 30.50 | $24.21 | 190 |
| 2021-10-14 | 30.52 | $23.65 | 152 |
| 2021-10-13 | 30.68 | $23.52 | 225 |
| 2021-10-11 | 30.89 | $23.83 | 552 |
| 2021-10-08 | 31.10 | $24.26 | 204 |
| 2021-10-06 | 30.94 | $23.80 | 468 |
| 2021-10-05 | 30.87 | $23.45 | 1100 |
| 2021-10-04 | 30.86 | $23.26 | 301 |
| 2021-10-01 | 30.90 | $23.84 | 200 |
| 2021-09-30 | 30.72 | $23.90 | 637 |
| 2021-09-29 | 30.51 | $24.72 | 7780 |
| 2021-09-27 | 29.99 | $24.84 | 132 |
| 2021-09-23 | 29.40 | $25.18 | 288 |
| 2021-09-22 | 28.76 | $24.72 | 111 |
| 2021-09-21 | 28.15 | $25.25 | 105 |
| 2021-09-16 | 27.33 | $25.24 | 110 |
| 2021-09-15 | 26.48 | $25.45 | 601 |
| 2021-09-13 | 25.51 | $25.51 | 1135 |
| 2021-09-10 | 24.52 | $25.00 | 1300 |
| 2021-09-09 | 23.48 | $25.90 | 101748 |
| 2021-09-08 | 22.17 | $26.88 | 323 |
| 2021-09-07 | 20.48 | $26.49 | 1210 |
| 2021-09-03 | 18.74 | $25.73 | 2169 |
| 2021-09-02 | 16.94 | $25.50 | 1885 |
| 2021-09-01 | 15.05 | $25.90 | 15496 |
| 2021-08-31 | 12.96 | $24.46 | 8252 |
| 2021-08-23 | 10.84 | $24.04 | 34407 |
| 2021-08-16 | 8.65 | $25.21 | 3040 |
| 2021-08-12 | 6.09 | $26.03 | 235 |
| 2021-08-11 | 3.20 | $26.06 | 1800 |
| 2021-08-09 | 0.16 | $25.50 | 150 |
| 2021-08-06 | 0.00 | $25.31 | 2100 |
| 2021-08-02 | 0.00 | $25.40 | 367 |
| 2021-07-30 | 0.00 | $25.30 | 178 |
| 2021-07-28 | 0.00 | $25.65 | 100 |
| 2021-07-21 | 0.00 | $24.46 | 749 |
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