Is AllianzIM U.S. Equity Buffer20 Mar ETF (MARW) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer20 Mar ETF (MARW) research center and poll results.
CBOE : MARW
AllianzIM U.S. Equity Buffer20 Mar ETF
$36.18 USD
-$0.08 (-0.22%)
- Volume
- 4.73K
- Average Volume
- 3.23K
- Market Capitalization
- $86.46M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.30
- Year Low
- $32.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.12
2026-07-17
Close Price
$36.18
Vol: 4818
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.05
Average
30.50
Maximum
36.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.12 | $36.18 | 4818 |
| 2026-07-16 | 36.10 | $36.26 | 300 |
| 2026-07-15 | 36.10 | $36.30 | 230 |
| 2026-07-14 | 36.09 | $36.27 | 1187 |
| 2026-07-13 | 36.07 | $36.21 | 1200 |
| 2026-07-10 | 36.05 | $36.28 | 727 |
| 2026-07-09 | 36.02 | $36.23 | 727 |
| 2026-07-08 | 36.00 | $36.14 | 727 |
| 2026-07-07 | 35.99 | $36.16 | 405 |
| 2026-07-06 | 35.98 | $36.20 | 2739 |
| 2026-07-02 | 35.97 | $36.12 | 100 |
| 2026-07-01 | 35.97 | $36.11 | 4000 |
| 2026-06-30 | 35.97 | $36.11 | 414 |
| 2026-06-29 | 35.97 | $36.03 | 4610 |
| 2026-06-26 | 35.97 | $35.90 | 100 |
| 2026-06-25 | 35.98 | $35.89 | 1200 |
| 2026-06-24 | 35.98 | $35.89 | 500 |
| 2026-06-23 | 35.98 | $35.91 | 1543 |
| 2026-06-22 | 35.98 | $36.07 | 8700 |
| 2026-06-18 | 35.98 | $36.05 | 2553 |
| 2026-06-17 | 35.97 | $35.94 | 2600 |
| 2026-06-16 | 35.96 | $36.10 | 2413 |
| 2026-06-15 | 35.94 | $36.12 | 948 |
| 2026-06-12 | 35.92 | $35.93 | 200 |
| 2026-06-11 | 35.92 | $35.87 | 1367 |
| 2026-06-10 | 35.91 | $35.70 | 1205 |
| 2026-06-09 | 35.92 | $35.84 | 3221 |
| 2026-06-08 | 35.91 | $35.87 | 3221 |
| 2026-06-05 | 35.91 | $35.87 | 340 |
| 2026-06-04 | 35.90 | $36.10 | 7928 |
| 2026-06-03 | 35.88 | $36.06 | 5700 |
| 2026-06-02 | 35.86 | $36.11 | 332 |
| 2026-06-01 | 35.83 | $36.10 | 8800 |
| 2026-05-29 | 35.80 | $36.07 | 7600 |
| 2026-05-28 | 35.77 | $36.02 | 3600 |
| 2026-05-27 | 35.74 | $35.99 | 320 |
| 2026-05-26 | 35.71 | $35.97 | 1300 |
| 2026-05-22 | 35.68 | $35.91 | 7500 |
| 2026-05-21 | 35.66 | $35.88 | 6966 |
| 2026-05-20 | 35.64 | $35.85 | 7000 |
| 2026-05-19 | 35.61 | $35.74 | 4400 |
| 2026-05-18 | 35.59 | $35.78 | 2115 |
| 2026-05-15 | 35.57 | $35.78 | 12876 |
| 2026-05-14 | 35.55 | $35.84 | 12900 |
| 2026-05-13 | 35.52 | $35.81 | 2100 |
| 2026-05-12 | 35.49 | $35.73 | 1400 |
| 2026-05-11 | 35.46 | $35.74 | 1400 |
| 2026-05-08 | 35.42 | $35.78 | 6435 |
| 2026-05-07 | 35.37 | $35.70 | 1133 |
| 2026-05-06 | 35.33 | $35.74 | 200 |
| 2026-05-05 | 35.28 | $35.59 | 7015 |
| 2026-05-04 | 35.22 | $35.50 | 3823 |
| 2026-05-01 | 35.16 | $35.53 | 23223 |
| 2026-04-30 | 35.10 | $35.50 | 3300 |
| 2026-04-29 | 35.04 | $35.39 | 700 |
| 2026-04-28 | 34.97 | $35.41 | 3813 |
| 2026-04-27 | 34.89 | $35.46 | 3813 |
| 2026-04-24 | 34.79 | $35.46 | 5020 |
| 2026-04-23 | 34.72 | $35.40 | 16800 |
| 2026-04-22 | 34.66 | $35.39 | 4100 |
| 2026-04-21 | 34.60 | $35.26 | 1538 |
| 2026-04-20 | 34.55 | $35.36 | 4200 |
| 2026-04-17 | 34.48 | $35.39 | 5940 |
| 2026-04-16 | 34.42 | $35.23 | 4000 |
| 2026-04-15 | 34.38 | $35.21 | 11900 |
| 2026-04-14 | 34.34 | $35.11 | 8624 |
| 2026-04-13 | 34.30 | $34.98 | 1839 |
| 2026-04-10 | 34.27 | $34.85 | 31143 |
| 2026-04-09 | 34.25 | $34.85 | 13616 |
| 2026-04-08 | 34.23 | $34.74 | 13616 |
| 2026-04-07 | 34.23 | $34.33 | 5756 |
| 2026-04-06 | 34.24 | $34.36 | 13303 |
| 2026-04-02 | 34.25 | $34.28 | 7300 |
| 2026-04-01 | 34.27 | $34.28 | 18200 |
| 2026-03-31 | 34.29 | $34.09 | 3443 |
| 2026-03-30 | 34.33 | $33.67 | 3300 |
| 2026-03-27 | 34.38 | $33.65 | 37605 |
| 2026-03-26 | 34.44 | $33.98 | 26618 |
| 2026-03-25 | 34.48 | $34.25 | 12900 |
| 2026-03-24 | 34.51 | $34.13 | 5007 |
| 2026-03-23 | 34.54 | $34.21 | 20125 |
| 2026-03-20 | 34.57 | $33.96 | 28648 |
| 2026-03-19 | 34.61 | $34.27 | 22545 |
| 2026-03-18 | 34.63 | $34.30 | 24907 |
| 2026-03-17 | 34.64 | $34.48 | 16100 |
| 2026-03-16 | 34.65 | $34.43 | 5121 |
| 2026-03-13 | 34.66 | $34.30 | 20804 |
| 2026-03-12 | 34.68 | $34.35 | 12600 |
| 2026-03-11 | 34.69 | $34.59 | 30206 |
| 2026-03-10 | 34.70 | $34.64 | 15700 |
| 2026-03-09 | 34.70 | $34.60 | 8100 |
| 2026-03-06 | 34.70 | $34.47 | 10700 |
| 2026-03-05 | 34.70 | $34.69 | 51400 |
| 2026-03-04 | 34.69 | $34.82 | 48700 |
| 2026-03-03 | 34.68 | $34.71 | 82538 |
| 2026-03-02 | 34.67 | $34.82 | 205414 |
| 2026-02-27 | 34.66 | $34.77 | 116900 |
| 2026-02-26 | 34.65 | $34.83 | 9300 |
| 2026-02-25 | 34.63 | $34.78 | 10508 |
| 2026-02-24 | 34.62 | $34.79 | 1200 |
| 2026-02-23 | 34.61 | $34.72 | 3036 |
| 2026-02-20 | 34.60 | $34.74 | 12406 |
| 2026-02-19 | 34.59 | $34.67 | 7100 |
| 2026-02-18 | 34.58 | $34.69 | 10677 |
| 2026-02-17 | 34.56 | $34.65 | 10700 |
| 2026-02-13 | 34.55 | $34.60 | 3222 |
| 2026-02-12 | 34.55 | $34.59 | 528 |
| 2026-02-11 | 34.54 | $34.66 | 291 |
| 2026-02-10 | 34.53 | $34.67 | 300 |
| 2026-02-09 | 34.52 | $34.66 | 307 |
| 2026-02-06 | 34.51 | $34.60 | 1000 |
| 2026-02-05 | 34.50 | $34.44 | 1424 |
| 2026-02-04 | 34.50 | $34.55 | 100 |
| 2026-02-03 | 34.50 | $34.57 | 11300 |
| 2026-02-02 | 34.49 | $34.60 | 3906 |
| 2026-01-30 | 34.48 | $34.56 | 4545 |
| 2026-01-29 | 34.47 | $34.57 | 703 |
| 2026-01-28 | 34.46 | $34.57 | 1538 |
| 2026-01-27 | 34.45 | $34.57 | 140 |
| 2026-01-26 | 34.44 | $34.55 | 4243 |
| 2026-01-23 | 34.43 | $34.52 | 100 |
| 2026-01-22 | 34.42 | $34.51 | 1502 |
| 2026-01-21 | 34.41 | $34.46 | 2000 |
| 2026-01-20 | 34.39 | $34.31 | 1515 |
| 2026-01-16 | 34.39 | $34.50 | 343 |
| 2026-01-15 | 34.36 | $34.48 | 11932 |
| 2026-01-14 | 34.35 | $34.45 | 5200 |
| 2026-01-13 | 34.33 | $34.48 | 632 |
| 2026-01-12 | 34.31 | $34.49 | 4548 |
| 2026-01-09 | 34.30 | $34.47 | 2700 |
| 2026-01-08 | 34.28 | $34.43 | 9200 |
| 2026-01-07 | 34.27 | $34.44 | 2317 |
| 2026-01-06 | 34.25 | $34.44 | 2600 |
| 2026-01-05 | 34.23 | $34.41 | 5600 |
| 2026-01-02 | 34.21 | $34.35 | 5300 |
| 2025-12-31 | 34.20 | $34.34 | 500 |
| 2025-12-30 | 34.18 | $34.33 | 5600 |
| 2025-12-29 | 34.17 | $34.38 | 2200 |
| 2025-12-26 | 34.15 | $34.36 | 1500 |
| 2025-12-24 | 34.13 | $34.35 | 348 |
| 2025-12-23 | 34.10 | $34.33 | 2848 |
| 2025-12-22 | 34.08 | $34.30 | 100 |
| 2025-12-19 | 34.04 | $34.23 | 1800 |
| 2025-12-18 | 34.01 | $34.14 | 817 |
| 2025-12-17 | 33.98 | $34.07 | 817 |
| 2025-12-16 | 33.96 | $34.14 | 375 |
| 2025-12-15 | 33.94 | $34.15 | 400 |
| 2025-12-12 | 33.92 | $34.14 | 1649 |
| 2025-12-11 | 33.90 | $34.18 | 1649 |
| 2025-12-10 | 33.88 | $34.14 | 1649 |
| 2025-12-09 | 33.87 | $34.09 | 800 |
| 2025-12-08 | 33.86 | $34.08 | 917 |
| 2025-12-05 | 33.84 | $34.10 | 400 |
| 2025-12-04 | 33.82 | $34.07 | 1252 |
| 2025-12-03 | 33.81 | $34.04 | 1300 |
| 2025-12-02 | 33.80 | $34.02 | 2200 |
| 2025-12-01 | 33.78 | $34.00 | 923 |
| 2025-11-28 | 33.77 | $34.02 | 2417 |
| 2025-11-26 | 33.76 | $33.95 | 2417 |
| 2025-11-25 | 33.75 | $33.88 | 2700 |
| 2025-11-24 | 33.75 | $33.80 | 8606 |
| 2025-11-21 | 33.75 | $33.62 | 1000 |
| 2025-11-20 | 33.76 | $33.50 | 12600 |
| 2025-11-19 | 33.77 | $33.66 | 1132 |
| 2025-11-18 | 33.78 | $33.63 | 6486 |
| 2025-11-17 | 33.78 | $33.66 | 6500 |
| 2025-11-14 | 33.78 | $33.76 | 700 |
| 2025-11-13 | 33.78 | $33.74 | 1068 |
| 2025-11-12 | 33.76 | $33.92 | 4855 |
| 2025-11-11 | 33.75 | $33.89 | 4855 |
| 2025-11-10 | 33.73 | $33.87 | 4900 |
| 2025-11-07 | 33.71 | $33.74 | 2022 |
| 2025-11-06 | 33.70 | $33.71 | 1100 |
| 2025-11-05 | 33.69 | $33.82 | 2400 |
| 2025-11-04 | 33.69 | $33.74 | 1400 |
| 2025-11-03 | 33.68 | $33.66 | 8000 |
| 2025-10-31 | 33.68 | $33.81 | 4942 |
| 2025-10-30 | 33.68 | $33.80 | 3010 |
| 2025-10-29 | 33.67 | $33.83 | 2616 |
| 2025-10-28 | 33.66 | $33.86 | 1913 |
| 2025-10-27 | 33.65 | $33.85 | 4049 |
| 2025-10-24 | 33.63 | $33.80 | 4006 |
| 2025-10-23 | 33.62 | $33.74 | 2040 |
| 2025-10-22 | 33.61 | $33.69 | 2040 |
| 2025-10-21 | 33.60 | $33.73 | 1900 |
| 2025-10-20 | 33.59 | $33.72 | 3823 |
| 2025-10-17 | 33.58 | $33.59 | 8916 |
| 2025-10-16 | 33.58 | $33.52 | 66309 |
| 2025-10-15 | 33.58 | $33.58 | 2411 |
| 2025-10-14 | 33.57 | $33.56 | 2125 |
| 2025-10-13 | 33.57 | $33.53 | 2125 |
| 2025-10-10 | 33.56 | $33.38 | 9400 |
| 2025-10-09 | 33.57 | $33.67 | 6810 |
| 2025-10-08 | 33.55 | $33.69 | 6810 |
| 2025-10-07 | 33.54 | $33.65 | 5603 |
| 2025-10-06 | 33.52 | $33.68 | 1123 |
| 2025-10-03 | 33.50 | $33.66 | 3600 |
| 2025-10-02 | 33.48 | $33.65 | 345 |
| 2025-10-01 | 33.46 | $33.63 | 25900 |
| 2025-09-30 | 33.44 | $33.61 | 2727 |
| 2025-09-29 | 33.42 | $33.56 | 5440 |
| 2025-09-26 | 33.40 | $33.52 | 5440 |
| 2025-09-25 | 33.38 | $33.48 | 27726 |
| 2025-09-24 | 33.37 | $33.52 | 4700 |
| 2025-09-23 | 33.36 | $33.53 | 19500 |
| 2025-09-22 | 33.34 | $33.58 | 3310 |
| 2025-09-19 | 33.32 | $33.53 | 2940 |
| 2025-09-18 | 33.29 | $33.51 | 1400 |
| 2025-09-17 | 33.27 | $33.47 | 1540 |
| 2025-09-16 | 33.25 | $33.48 | 7329 |
| 2025-09-15 | 33.24 | $33.46 | 7200 |
| 2025-09-12 | 33.22 | $33.44 | 341 |
| 2025-09-11 | 33.21 | $33.41 | 6000 |
| 2025-09-10 | 33.19 | $33.35 | 3226 |
| 2025-09-09 | 33.18 | $33.32 | 1200 |
| 2025-09-08 | 33.16 | $33.30 | 1500 |
| 2025-09-05 | 33.15 | $33.26 | 2900 |
| 2025-09-04 | 33.13 | $33.27 | 5600 |
| 2025-09-03 | 33.11 | $33.19 | 11647 |
| 2025-09-02 | 33.09 | $33.12 | 12805 |
| 2025-08-29 | 33.08 | $33.19 | 2219 |
| 2025-08-28 | 33.06 | $33.27 | 28800 |
| 2025-08-27 | 33.04 | $33.23 | 1600 |
| 2025-08-26 | 33.02 | $33.20 | 3500 |
| 2025-08-25 | 33.01 | $33.19 | 6500 |
| 2025-08-22 | 33.00 | $33.20 | 900 |
| 2025-08-21 | 32.98 | $33.02 | 2009 |
| 2025-08-20 | 32.98 | $33.08 | 1745 |
| 2025-08-19 | 32.96 | $33.08 | 715 |
| 2025-08-18 | 32.95 | $33.14 | 500 |
| 2025-08-15 | 32.93 | $33.14 | 315 |
| 2025-08-14 | 32.91 | $33.15 | 3412 |
| 2025-08-13 | 32.89 | $33.13 | 2534 |
| 2025-08-12 | 32.87 | $33.10 | 5300 |
| 2025-08-11 | 32.84 | $32.97 | 2530 |
| 2025-08-08 | 32.83 | $32.98 | 2500 |
| 2025-08-07 | 32.81 | $32.89 | 4400 |
| 2025-08-06 | 32.80 | $32.92 | 4235 |
| 2025-08-05 | 32.78 | $32.83 | 4235 |
| 2025-08-04 | 32.77 | $32.90 | 5000 |
| 2025-08-01 | 32.75 | $32.70 | 10900 |
| 2025-07-31 | 32.75 | $32.86 | 327400 |
| 2025-07-30 | 32.73 | $32.91 | 14500 |
| 2025-07-29 | 32.71 | $32.94 | 825 |
| 2025-07-28 | 32.69 | $32.96 | 1400 |
| 2025-07-25 | 32.67 | $32.94 | 1300 |
| 2025-07-24 | 32.64 | $32.88 | 300 |
| 2025-07-23 | 32.61 | $32.85 | 1000 |
| 2025-07-22 | 32.58 | $32.78 | 851 |
| 2025-07-21 | 32.55 | $32.76 | 1200 |
| 2025-07-18 | 32.51 | $32.73 | 2300 |
| 2025-07-17 | 32.47 | $32.74 | 6300 |
| 2025-07-16 | 32.44 | $32.66 | 1800 |
| 2025-07-15 | 32.41 | $32.65 | 5110 |
| 2025-07-14 | 32.37 | $32.64 | 1647 |
| 2025-07-11 | 32.35 | $32.63 | 8100 |
| 2025-07-10 | 32.32 | $32.65 | 1300 |
| 2025-07-09 | 32.29 | $32.63 | 9800 |
| 2025-07-08 | 32.26 | $32.57 | 2821 |
| 2025-07-07 | 32.23 | $32.55 | 1500 |
| 2025-07-03 | 32.20 | $32.65 | 1314 |
| 2025-07-02 | 32.17 | $32.53 | 722 |
| 2025-07-01 | 32.14 | $32.50 | 13343 |
| 2025-06-30 | 32.11 | $32.53 | 4831 |
| 2025-06-27 | 32.07 | $32.46 | 6500 |
| 2025-06-26 | 32.03 | $32.40 | 200 |
| 2025-06-25 | 32.00 | $32.30 | 2400 |
| 2025-06-24 | 31.98 | $32.28 | 2403 |
| 2025-06-23 | 31.94 | $32.12 | 9300 |
| 2025-06-20 | 31.91 | $31.98 | 1046 |
| 2025-06-18 | 31.89 | $32.02 | 2718 |
| 2025-06-17 | 31.88 | $32.00 | 5203 |
| 2025-06-16 | 31.88 | $32.10 | 2300 |
| 2025-06-13 | 31.86 | $31.95 | 2800 |
| 2025-06-12 | 31.85 | $32.09 | 3500 |
| 2025-06-11 | 31.84 | $32.06 | 2124 |
| 2025-06-10 | 31.82 | $32.08 | 7134 |
| 2025-06-09 | 31.79 | $32.04 | 1134 |
| 2025-06-06 | 31.75 | $32.03 | 10228 |
| 2025-06-05 | 31.70 | $31.87 | 4300 |
| 2025-06-04 | 31.66 | $31.96 | 600 |
| 2025-06-03 | 31.61 | $31.94 | 2800 |
| 2025-06-02 | 31.57 | $31.89 | 16900 |
| 2025-05-30 | 31.53 | $31.81 | 5006 |
| 2025-05-29 | 31.49 | $31.77 | 2400 |
| 2025-05-28 | 31.45 | $31.72 | 15209 |
| 2025-05-27 | 31.40 | $31.79 | 4016 |
| 2025-05-23 | 31.36 | $31.51 | 1316 |
| 2025-05-22 | 31.32 | $31.61 | 4536 |
| 2025-05-21 | 31.27 | $31.60 | 4400 |
| 2025-05-20 | 31.21 | $31.82 | 4424 |
| 2025-05-19 | 31.13 | $31.87 | 18635 |
| 2025-05-16 | 31.03 | $31.87 | 11070 |
| 2025-05-15 | 30.95 | $31.76 | 11100 |
| 2025-05-14 | 30.86 | $31.70 | 12742 |
| 2025-05-13 | 30.80 | $31.69 | 6600 |
| 2025-05-12 | 30.73 | $31.56 | 9226 |
| 2025-05-09 | 30.67 | $31.14 | 1900 |
| 2025-05-08 | 30.61 | $31.14 | 1548 |
| 2025-05-07 | 30.58 | $31.03 | 2949 |
| 2025-05-06 | 30.50 | $31.00 | 341 |
| 2025-05-05 | 30.42 | $31.09 | 1242 |
| 2025-05-02 | 30.35 | $31.19 | 4000 |
| 2025-05-01 | 30.31 | $31.00 | 6100 |
| 2025-04-30 | 30.32 | $30.87 | 1700 |
| 2025-04-29 | 30.33 | $30.85 | 6100 |
| 2025-04-28 | 30.34 | $30.82 | 1531 |
| 2025-04-25 | 30.34 | $30.79 | 600 |
| 2025-04-24 | 30.36 | $30.68 | 3724 |
| 2025-04-23 | 30.39 | $30.42 | 1000 |
| 2025-04-22 | 30.44 | $30.22 | 2200 |
| 2025-04-21 | 30.50 | $29.82 | 900 |
| 2025-04-17 | 30.56 | $30.14 | 3200 |
| 2025-04-16 | 30.61 | $30.08 | 4341 |
| 2025-04-15 | 30.66 | $30.43 | 2324 |
| 2025-04-14 | 30.69 | $30.39 | 741 |
| 2025-04-11 | 30.72 | $30.28 | 7100 |
| 2025-04-10 | 30.76 | $30.00 | 1149 |
| 2025-04-09 | 30.80 | $30.57 | 3636 |
| 2025-04-08 | 30.81 | $29.28 | 5318 |
| 2025-04-07 | 30.89 | $29.53 | 7800 |
| 2025-04-04 | 30.96 | $29.60 | 2004 |
| 2025-04-03 | 31.05 | $30.51 | 4800 |
| 2025-04-02 | 31.08 | $31.15 | 13119 |
| 2025-04-01 | 31.10 | $31.06 | 3204 |
| 2025-03-31 | 31.11 | $30.99 | 111500 |
| 2025-03-28 | 31.13 | $30.93 | 23420 |
| 2025-03-27 | 31.17 | $31.21 | 10941 |
| 2025-03-26 | 31.19 | $31.23 | 9519 |
| 2025-03-25 | 31.21 | $31.37 | 19908 |
| 2025-03-24 | 31.23 | $31.37 | 8000 |
| 2025-03-21 | 31.24 | $31.11 | 36900 |
| 2025-03-20 | 31.26 | $31.07 | 23000 |
| 2025-03-19 | 31.29 | $31.12 | 7400 |
| 2025-03-18 | 31.32 | $30.96 | 7000 |
| 2025-03-17 | 31.35 | $31.15 | 6200 |
| 2025-03-14 | 31.37 | $31.02 | 57800 |
| 2025-03-13 | 31.40 | $30.70 | 30021 |
| 2025-03-12 | 31.44 | $30.90 | 19535 |
| 2025-03-11 | 31.48 | $30.83 | 51100 |
| 2025-03-10 | 31.51 | $30.94 | 55840 |
| 2025-03-07 | 31.54 | $31.32 | 65000 |
| 2025-03-06 | 31.55 | $31.23 | 66000 |
| 2025-03-05 | 31.57 | $31.44 | 63243 |
| 2025-03-04 | 31.57 | $31.32 | 91800 |
| 2025-03-03 | 31.58 | $31.45 | 427600 |
| 2025-02-28 | 31.58 | $31.69 | 115600 |
| 2025-02-27 | 31.57 | $31.65 | 8711 |
| 2025-02-26 | 31.55 | $31.61 | 13100 |
| 2025-02-25 | 31.55 | $31.63 | 26649 |
| 2025-02-24 | 31.53 | $31.62 | 2837 |
| 2025-02-21 | 31.53 | $31.63 | 1913 |
| 2025-02-20 | 31.52 | $31.63 | 2900 |
| 2025-02-19 | 31.51 | $31.61 | 7400 |
| 2025-02-18 | 31.50 | $31.61 | 700 |
| 2025-02-14 | 31.49 | $31.61 | 922 |
| 2025-02-13 | 31.47 | $31.57 | 1424 |
| 2025-02-12 | 31.46 | $31.57 | 6400 |
| 2025-02-11 | 31.44 | $31.56 | 1748 |
| 2025-02-10 | 31.42 | $31.56 | 3800 |
| 2025-02-07 | 31.39 | $31.54 | 1443 |
| 2025-02-06 | 31.37 | $31.54 | 2517 |
| 2025-02-05 | 31.35 | $31.51 | 4606 |
| 2025-02-04 | 31.34 | $31.49 | 600 |
| 2025-02-03 | 31.33 | $31.44 | 2400 |
| 2025-01-31 | 31.31 | $31.48 | 500 |
| 2025-01-30 | 31.29 | $31.44 | 15246 |
| 2025-01-29 | 31.27 | $31.44 | 1900 |
| 2025-01-28 | 31.26 | $31.45 | 1900 |
| 2025-01-27 | 31.25 | $31.39 | 4600 |
| 2025-01-24 | 31.24 | $31.46 | 6742 |
| 2025-01-23 | 31.22 | $31.47 | 5300 |
| 2025-01-22 | 31.20 | $31.46 | 215 |
| 2025-01-21 | 31.17 | $31.42 | 2600 |
| 2025-01-17 | 31.15 | $31.37 | 100 |
| 2025-01-16 | 31.14 | $31.32 | 522 |
| 2025-01-15 | 31.13 | $31.31 | 1200 |
| 2025-01-14 | 31.12 | $31.12 | 4000 |
| 2025-01-13 | 31.12 | $31.12 | 627 |
| 2025-01-10 | 31.13 | $31.07 | 4448 |
| 2025-01-08 | 31.13 | $31.17 | 4300 |
| 2025-01-07 | 31.13 | $31.15 | 2015 |
| 2025-01-06 | 31.13 | $31.24 | 159645 |
| 2025-01-03 | 31.13 | $31.20 | 34400 |
| 2025-01-02 | 31.12 | $31.05 | 19900 |
| 2024-12-31 | 31.13 | $31.05 | 7340 |
| 2024-12-30 | 31.13 | $31.13 | 2222 |
| 2024-12-27 | 31.13 | $31.17 | 503 |
| 2024-12-26 | 31.12 | $31.23 | 2600 |
| 2024-12-24 | 31.11 | $31.20 | 501 |
| 2024-12-23 | 31.10 | $31.11 | 2340 |
| 2024-12-20 | 31.10 | $31.05 | 2534 |
| 2024-12-19 | 31.09 | $30.92 | 7702 |
| 2024-12-18 | 31.09 | $30.95 | 1430 |
| 2024-12-17 | 31.09 | $31.16 | 2117 |
| 2024-12-16 | 31.07 | $31.19 | 6800 |
| 2024-12-13 | 31.06 | $31.18 | 7800 |
| 2024-12-12 | 31.04 | $31.15 | 2136 |
| 2024-12-11 | 31.04 | $31.18 | 3500 |
| 2024-12-10 | 31.02 | $31.13 | 4800 |
| 2024-12-09 | 31.02 | $31.14 | 2200 |
| 2024-12-06 | 31.01 | $31.17 | 6516 |
| 2024-12-05 | 30.99 | $31.14 | 1500 |
| 2024-12-04 | 30.97 | $31.15 | 13816 |
| 2024-12-03 | 30.95 | $31.13 | 1630 |
| 2024-12-02 | 30.92 | $31.12 | 6500 |
| 2024-11-29 | 30.89 | $31.10 | 300 |
| 2024-11-27 | 30.85 | $31.05 | 1800 |
| 2024-11-26 | 30.83 | $31.06 | 85736 |
| 2024-11-25 | 30.81 | $31.01 | 26400 |
| 2024-11-22 | 30.79 | $30.98 | 2300 |
| 2024-11-21 | 30.78 | $30.93 | 5402 |
| 2024-11-20 | 30.76 | $30.88 | 4100 |
| 2024-11-19 | 30.75 | $30.88 | 1300 |
| 2024-11-18 | 30.74 | $30.89 | 1700 |
| 2024-11-15 | 30.72 | $30.85 | 3500 |
| 2024-11-14 | 30.71 | $30.94 | 15229 |
| 2024-11-13 | 30.70 | $30.97 | 198800 |
| 2024-11-12 | 30.68 | $30.95 | 17229 |
| 2024-11-11 | 30.66 | $30.96 | 6332 |
| 2024-11-08 | 30.64 | $30.95 | 7322 |
| 2024-11-07 | 30.62 | $30.88 | 2218 |
| 2024-11-06 | 30.60 | $30.80 | 3500 |
| 2024-11-05 | 30.59 | $30.64 | 6129 |
| 2024-11-04 | 30.58 | $30.48 | 10146 |
| 2024-11-01 | 30.57 | $30.51 | 10100 |
| 2024-10-31 | 30.57 | $30.47 | 1500 |
| 2024-10-30 | 30.56 | $30.64 | 9000 |
| 2024-10-29 | 30.55 | $30.67 | 1918 |
| 2024-10-28 | 30.53 | $30.62 | 1500 |
| 2024-10-25 | 30.52 | $30.62 | 3000 |
| 2024-10-24 | 30.51 | $30.62 | 4010 |
| 2024-10-23 | 30.50 | $30.58 | 1723 |
| 2024-10-22 | 30.49 | $30.68 | 2400 |
| 2024-10-21 | 30.48 | $30.65 | 601 |
| 2024-10-18 | 30.46 | $30.66 | 700 |
| 2024-10-17 | 30.45 | $30.62 | 5400 |
| 2024-10-16 | 30.43 | $30.59 | 2125 |
| 2024-10-15 | 30.41 | $30.55 | 11000 |
| 2024-10-14 | 30.39 | $30.61 | 100 |
| 2024-10-11 | 30.37 | $30.55 | 534 |
| 2024-10-10 | 30.35 | $30.48 | 500 |
| 2024-10-09 | 30.33 | $30.49 | 22500 |
| 2024-10-08 | 30.31 | $30.43 | 6722 |
| 2024-10-07 | 30.28 | $30.34 | 152139 |
| 2024-10-04 | 30.25 | $30.43 | 16100 |
| 2024-10-03 | 30.21 | $30.34 | 26100 |
| 2024-10-02 | 30.19 | $30.38 | 14102 |
| 2024-10-01 | 30.17 | $30.36 | 5900 |
| 2024-09-30 | 30.14 | $30.44 | 26848 |
| 2024-09-27 | 30.13 | $30.40 | 4738 |
| 2024-09-26 | 30.11 | $30.41 | 300 |
| 2024-09-25 | 30.09 | $30.39 | 2100 |
| 2024-09-24 | 30.08 | $30.41 | 2112 |
| 2024-09-23 | 30.06 | $30.37 | 1730 |
| 2024-09-20 | 30.05 | $30.36 | 4800 |
| 2024-09-19 | 30.03 | $30.34 | 7900 |
| 2024-09-18 | 30.01 | $30.18 | 1549 |
| 2024-09-17 | 30.00 | $30.17 | 3938 |
| 2024-09-16 | 29.99 | $30.17 | 5142 |
| 2024-09-13 | 29.98 | $30.15 | 1000 |
| 2024-09-12 | 29.97 | $30.09 | 13634 |
| 2024-09-11 | 29.95 | $30.00 | 5512 |
| 2024-09-10 | 29.93 | $29.86 | 2409 |
| 2024-09-09 | 29.90 | $29.79 | 2446 |
| 2024-09-06 | 29.88 | $29.66 | 4600 |
| 2024-09-05 | 29.87 | $29.86 | 24600 |
| 2024-09-04 | 29.82 | $29.89 | 1700 |
| 2024-09-03 | 29.78 | $29.90 | 3700 |
| 2024-08-30 | 29.73 | $30.18 | 4436 |
| 2024-08-29 | 29.69 | $30.05 | 4022 |
| 2024-08-28 | 29.66 | $30.05 | 25600 |
| 2024-08-27 | 29.65 | $30.12 | 2500 |
| 2024-08-26 | 29.62 | $30.06 | 1500 |
| 2024-08-23 | 29.59 | $30.09 | 1600 |
| 2024-08-22 | 29.57 | $29.95 | 3400 |
| 2024-08-21 | 29.54 | $30.06 | 1400 |
| 2024-08-20 | 29.51 | $29.97 | 14421 |
| 2024-08-19 | 29.50 | $29.99 | 16112 |
| 2024-08-16 | 29.49 | $29.89 | 4134 |
| 2024-08-15 | 29.48 | $29.85 | 1830 |
| 2024-08-14 | 29.47 | $29.68 | 2.0M |
| 2024-08-13 | 29.48 | $29.63 | 39618 |
| 2024-08-12 | 29.49 | $29.40 | 9212 |
| 2024-08-09 | 29.52 | $29.38 | 187000 |
| 2024-08-08 | 29.54 | $29.31 | 7507 |
| 2024-08-07 | 29.57 | $28.98 | 11830 |
| 2024-08-06 | 29.61 | $29.09 | 10900 |
| 2024-08-05 | 29.65 | $28.87 | 19332 |
| 2024-08-02 | 29.69 | $29.31 | 395842 |
| 2024-08-01 | 29.71 | $29.54 | 1.3M |
| 2024-07-31 | 29.72 | $29.74 | 22900 |
| 2024-07-30 | 29.71 | $29.52 | 18406 |
| 2024-07-29 | 29.71 | $29.62 | 15000 |
| 2024-07-26 | 29.71 | $29.57 | 14802 |
| 2024-07-25 | 29.71 | $29.46 | 15100 |
| 2024-07-24 | 29.71 | $29.48 | 9400 |
| 2024-07-23 | 29.71 | $29.77 | 12800 |
| 2024-07-22 | 29.69 | $29.77 | 11921 |
| 2024-07-19 | 29.68 | $29.66 | 3844 |
| 2024-07-18 | 29.67 | $29.70 | 18859 |
| 2024-07-17 | 29.66 | $29.79 | 9663 |
| 2024-07-16 | 29.64 | $29.92 | 7594 |
| 2024-07-15 | 29.61 | $29.87 | 18850 |
| 2024-07-12 | 29.59 | $29.86 | 14029 |
| 2024-07-11 | 29.56 | $29.82 | 16846 |
| 2024-07-10 | 29.53 | $29.84 | 14043 |
| 2024-07-09 | 29.50 | $29.80 | 19616 |
| 2024-07-08 | 29.47 | $29.74 | 7843 |
| 2024-07-05 | 29.44 | $29.75 | 9455 |
| 2024-07-03 | 29.41 | $29.68 | 7983 |
| 2024-07-02 | 29.38 | $29.63 | 12418 |
| 2024-07-01 | 29.35 | $29.56 | 11928 |
| 2024-06-28 | 29.32 | $29.51 | 1.7M |
| 2024-06-27 | 29.29 | $29.52 | 19196 |
| 2024-06-26 | 29.26 | $29.51 | 15378 |
| 2024-06-25 | 29.24 | $29.48 | 34554 |
| 2024-06-24 | 29.22 | $29.43 | 39586 |
| 2024-06-21 | 29.19 | $29.47 | 15379 |
| 2024-06-20 | 29.17 | $29.45 | 36093 |
| 2024-06-18 | 29.15 | $29.49 | 285989 |
| 2024-06-17 | 29.13 | $29.45 | 99433 |
| 2024-06-14 | 29.11 | $29.37 | 18646 |
| 2024-06-13 | 29.09 | $29.36 | 24836 |
| 2024-06-12 | 29.07 | $29.33 | 27936 |
| 2024-06-11 | 29.05 | $29.23 | 24428 |
| 2024-06-10 | 29.02 | $29.20 | 12524 |
| 2024-06-07 | 29.00 | $29.20 | 10660 |
| 2024-06-06 | 28.98 | $29.17 | 23109 |
| 2024-06-05 | 28.95 | $29.18 | 21157 |
| 2024-06-04 | 28.93 | $29.03 | 18471 |
| 2024-06-03 | 28.91 | $29.01 | 22107 |
| 2024-05-31 | 28.88 | $28.98 | 47132 |
| 2024-05-30 | 28.85 | $28.89 | 13410 |
| 2024-05-29 | 28.82 | $28.94 | 17728 |
| 2024-05-28 | 28.79 | $29.10 | 60978 |
| 2024-05-24 | 28.76 | $29.04 | 23107 |
| 2024-05-23 | 28.73 | $28.95 | 19953 |
| 2024-05-22 | 28.69 | $29.05 | 20896 |
| 2024-05-21 | 28.66 | $29.04 | 31357 |
| 2024-05-20 | 28.63 | $29.01 | 10975 |
| 2024-05-17 | 28.59 | $29.02 | 20689 |
| 2024-05-16 | 28.54 | $29.01 | 38797 |
| 2024-05-15 | 28.50 | $28.99 | 21264 |
| 2024-05-14 | 28.46 | $28.86 | 10692 |
| 2024-05-13 | 28.43 | $28.76 | 7629 |
| 2024-05-10 | 28.41 | $28.76 | 16998 |
| 2024-05-09 | 28.39 | $28.73 | 15669 |
| 2024-05-08 | 28.38 | $28.69 | 182473 |
| 2024-05-07 | 28.38 | $28.66 | 19135 |
| 2024-05-06 | 28.38 | $28.66 | 18891 |
| 2024-05-03 | 28.38 | $28.54 | 21433 |
| 2024-05-02 | 28.38 | $28.34 | 10511 |
| 2024-05-01 | 28.39 | $28.25 | 70990 |
| 2024-04-30 | 28.41 | $28.29 | 22812 |
| 2024-04-29 | 28.42 | $28.48 | 29412 |
| 2024-04-26 | 28.43 | $28.46 | 18281 |
| 2024-04-25 | 28.45 | $28.29 | 18298 |
| 2024-04-24 | 28.47 | $28.38 | 345183 |
| 2024-04-23 | 28.48 | $28.37 | 34798 |
| 2024-04-22 | 28.49 | $28.21 | 200323 |
| 2024-04-19 | 28.52 | $28.06 | 185065 |
| 2024-04-18 | 28.55 | $28.18 | 20690 |
| 2024-04-17 | 28.57 | $28.21 | 23548 |
| 2024-04-16 | 28.59 | $28.26 | 29126 |
| 2024-04-15 | 28.60 | $28.30 | 11314 |
| 2024-04-12 | 28.60 | $28.42 | 19696 |
| 2024-04-11 | 28.61 | $28.63 | 19706 |
| 2024-04-10 | 28.60 | $28.51 | 16466 |
| 2024-04-09 | 28.60 | $28.70 | 965679 |
| 2024-04-08 | 28.59 | $28.62 | 24088 |
| 2024-04-05 | 28.58 | $28.62 | 21051 |
| 2024-04-04 | 28.57 | $28.49 | 18661 |
| 2024-04-03 | 28.57 | $28.65 | 35554 |
| 2024-04-02 | 28.55 | $28.63 | 12571 |
| 2024-04-01 | 28.54 | $28.66 | 33984 |
| 2024-03-28 | 28.53 | $28.72 | 86514 |
| 2024-03-27 | 28.51 | $28.73 | 49882 |
| 2024-03-26 | 28.49 | $28.61 | 58234 |
| 2024-03-25 | 28.47 | $28.64 | 75610 |
| 2024-03-22 | 28.45 | $28.68 | 72244 |
| 2024-03-21 | 28.43 | $28.70 | 28662 |
| 2024-03-20 | 28.41 | $28.65 | 63306 |
| 2024-03-19 | 28.39 | $28.56 | 43420 |
| 2024-03-18 | 28.38 | $28.49 | 23835 |
| 2024-03-15 | 28.36 | $28.35 | 78613 |
| 2024-03-14 | 28.36 | $28.47 | 48981 |
| 2024-03-13 | 28.35 | $28.51 | 364955 |
| 2024-03-12 | 28.33 | $28.55 | 77124 |
| 2024-03-11 | 28.32 | $28.38 | 911796 |
| 2024-03-08 | 28.31 | $28.44 | 68769 |
| 2024-03-07 | 28.30 | $28.50 | 125290 |
| 2024-03-06 | 28.28 | $28.38 | 341216 |
| 2024-03-05 | 28.27 | $28.28 | 451080 |
| 2024-03-04 | 28.27 | $28.42 | 195224 |
| 2024-03-01 | 28.26 | $28.47 | 497772 |
| 2024-02-29 | 28.24 | $28.32 | 3.1M |
| 2024-02-28 | 28.23 | $28.31 | 90032 |
| 2024-02-27 | 28.22 | $28.28 | 9419 |
| 2024-02-26 | 28.22 | $28.25 | 22218 |
| 2024-02-23 | 28.21 | $28.28 | 83071 |
| 2024-02-22 | 28.21 | $28.28 | 579 |
| 2024-02-21 | 28.20 | $28.29 | 977 |
| 2024-02-20 | 28.19 | $28.28 | 14208 |
| 2024-02-16 | 28.18 | $28.25 | 444 |
| 2024-02-15 | 28.17 | $28.23 | 4992 |
| 2024-02-14 | 28.17 | $28.23 | 483 |
| 2024-02-13 | 28.15 | $28.22 | 609 |
| 2024-02-12 | 28.14 | $28.23 | 4299 |
| 2024-02-09 | 28.13 | $28.22 | 136 |
| 2024-02-08 | 28.12 | $28.21 | 679 |
| 2024-02-07 | 28.11 | $28.19 | 212 |
| 2024-02-06 | 28.10 | $28.20 | 804 |
| 2024-02-05 | 28.09 | $28.19 | 3 |
| 2024-02-02 | 28.08 | $28.18 | 34953 |
| 2024-02-01 | 28.06 | $28.17 | 17 |
| 2024-01-31 | 28.05 | $28.15 | 1200 |
| 2024-01-30 | 28.04 | $28.16 | — |
| 2024-01-29 | 28.03 | $28.16 | 889 |
| 2024-01-26 | 28.02 | $28.15 | — |
| 2024-01-25 | 28.01 | $28.13 | — |
| 2024-01-24 | 27.99 | $28.13 | 36 |
| 2024-01-23 | 27.98 | $28.12 | 140 |
| 2024-01-22 | 27.97 | $28.11 | 258 |
| 2024-01-19 | 27.95 | $28.10 | 40 |
| 2024-01-18 | 27.94 | $28.04 | 1807 |
| 2024-01-17 | 27.93 | $27.99 | 690 |
| 2024-01-16 | 27.92 | $28.01 | 9441 |
| 2024-01-12 | 27.91 | $28.03 | 727 |
| 2024-01-11 | 27.90 | $28.02 | 2698 |
| 2024-01-10 | 27.89 | $28.02 | 445 |
| 2024-01-09 | 27.87 | $27.99 | 82 |
| 2024-01-08 | 27.85 | $27.96 | 2303 |
| 2024-01-05 | 27.83 | $27.93 | 3212 |
| 2024-01-04 | 27.81 | $27.89 | 3930 |
| 2024-01-03 | 27.80 | $27.89 | 1124 |
| 2024-01-02 | 27.78 | $27.93 | 1040 |
| 2023-12-29 | 27.76 | $27.95 | 6027 |
| 2023-12-28 | 27.74 | $27.94 | 9142 |
| 2023-12-27 | 27.72 | $27.92 | — |
| 2023-12-26 | 27.70 | $27.91 | — |
| 2023-12-22 | 27.68 | $27.88 | — |
| 2023-12-21 | 27.66 | $27.82 | 6940 |
| 2023-12-20 | 27.64 | $27.82 | 365 |
| 2023-12-19 | 27.63 | $27.86 | 950 |
| 2023-12-18 | 27.60 | $27.84 | 2449 |
| 2023-12-15 | 27.58 | $27.82 | 646 |
| 2023-12-14 | 27.56 | $27.81 | 4307 |
| 2023-12-13 | 27.53 | $27.80 | 2558 |
| 2023-12-12 | 27.51 | $27.75 | 707 |
| 2023-12-11 | 27.48 | $27.69 | 440 |
| 2023-12-08 | 27.45 | $27.64 | 670 |
| 2023-12-07 | 27.41 | $27.59 | — |
| 2023-12-06 | 27.38 | $27.52 | 113 |
| 2023-12-05 | 27.35 | $27.55 | 1352 |
| 2023-12-04 | 27.32 | $27.55 | 66841 |
| 2023-12-01 | 27.28 | $27.60 | 82 |
| 2023-11-30 | 27.24 | $27.55 | 3 |
| 2023-11-29 | 27.19 | $27.48 | — |
| 2023-11-28 | 27.13 | $27.51 | 2100 |
| 2023-11-27 | 27.06 | $27.50 | 402 |
| 2023-11-24 | 26.99 | $27.50 | — |
| 2023-11-22 | 26.92 | $27.49 | 1767 |
| 2023-11-21 | 26.86 | $27.45 | — |
| 2023-11-20 | 26.81 | $27.45 | 838 |
| 2023-11-17 | 26.76 | $27.38 | 1906 |
| 2023-11-16 | 26.71 | $27.35 | 1017 |
| 2023-11-15 | 26.67 | $27.32 | 1544 |
| 2023-11-14 | 26.63 | $27.30 | 1106 |
| 2023-11-13 | 26.61 | $27.09 | 18742 |
| 2023-11-10 | 26.60 | $27.09 | 591 |
| 2023-11-09 | 26.57 | $26.86 | 687 |
| 2023-11-08 | 26.57 | $26.99 | 141 |
| 2023-11-07 | 26.56 | $26.96 | 470 |
| 2023-11-06 | 26.55 | $26.91 | 16 |
| 2023-11-03 | 26.54 | $26.90 | 1 |
| 2023-11-02 | 26.52 | $26.75 | 16 |
| 2023-11-01 | 26.51 | $26.48 | 663 |
| 2023-10-31 | 26.51 | $26.31 | 2198 |
| 2023-10-30 | 26.51 | $26.21 | 155 |
| 2023-10-27 | 26.52 | $26.02 | 7 |
| 2023-10-26 | 26.55 | $26.09 | 4 |
| 2023-10-25 | 26.57 | $26.26 | — |
| 2023-10-24 | 26.58 | $26.48 | — |
| 2023-10-23 | 26.58 | $26.37 | — |
| 2023-10-20 | 26.59 | $26.39 | — |
| 2023-10-19 | 26.60 | $26.55 | 200 |
| 2023-10-18 | 26.61 | $26.65 | 240 |
| 2023-10-17 | 26.61 | $26.81 | 513 |
| 2023-10-16 | 26.62 | $26.84 | — |
| 2023-10-13 | 26.62 | $26.67 | 400 |
| 2023-10-12 | 26.63 | $26.74 | 2020 |
| 2023-10-11 | 26.64 | $26.81 | — |
| 2023-10-10 | 26.64 | $26.75 | — |
| 2023-10-09 | 26.65 | $26.67 | 1300 |
| 2023-10-06 | 26.66 | $26.62 | — |
| 2023-10-05 | 26.67 | $26.44 | 1081 |
| 2023-10-04 | 26.69 | $26.46 | 3 |
| 2023-10-03 | 26.71 | $26.33 | 188 |
| 2023-10-02 | 26.74 | $26.52 | 1186 |
| 2023-09-29 | 26.76 | $26.53 | 8288 |
| 2023-09-28 | 26.78 | $26.55 | — |
| 2023-09-27 | 26.80 | $26.45 | 202 |
| 2023-09-26 | 26.82 | $26.44 | — |
| 2023-09-25 | 26.84 | $26.62 | — |
| 2023-09-22 | 26.84 | $26.58 | 189 |
| 2023-09-21 | 26.84 | $26.61 | — |
| 2023-09-20 | 26.84 | $26.80 | — |
| 2023-09-19 | 26.83 | $26.88 | 65 |
| 2023-09-18 | 26.82 | $26.89 | — |
| 2023-09-15 | 26.80 | $26.87 | 15 |
| 2023-09-14 | 26.78 | $26.98 | 12236 |
| 2023-09-13 | 26.76 | $26.89 | 993 |
| 2023-09-12 | 26.75 | $26.88 | 2793 |
| 2023-09-11 | 26.75 | $26.91 | 740 |
| 2023-09-08 | 26.73 | $26.85 | 270 |
| 2023-09-07 | 26.73 | $26.83 | — |
| 2023-09-06 | 26.72 | $26.84 | 3619 |
| 2023-09-05 | 26.72 | $26.91 | 320 |
| 2023-09-01 | 26.71 | $26.94 | 2051 |
| 2023-08-31 | 26.70 | $26.92 | 4755 |
| 2023-08-30 | 26.69 | $26.90 | 2150 |
| 2023-08-29 | 26.68 | $26.87 | 1203 |
| 2023-08-28 | 26.68 | $26.73 | — |
| 2023-08-25 | 26.69 | $26.66 | — |
| 2023-08-24 | 26.70 | $26.58 | 94 |
| 2023-08-23 | 26.71 | $26.69 | 1080 |
| 2023-08-22 | 26.72 | $26.58 | 31203 |
| 2023-08-21 | 26.74 | $26.61 | 1000 |
| 2023-08-18 | 26.75 | $26.53 | 479 |
| 2023-08-17 | 26.76 | $26.51 | 16 |
| 2023-08-16 | 26.78 | $26.61 | 260 |
| 2023-08-15 | 26.79 | $26.67 | — |
| 2023-08-14 | 26.80 | $26.77 | 2006 |
| 2023-08-11 | 26.80 | $26.68 | 6430 |
| 2023-08-10 | 26.80 | $26.67 | — |
| 2023-08-09 | 26.80 | $26.71 | 457 |
| 2023-08-08 | 26.80 | $26.76 | — |
| 2023-08-07 | 26.80 | $26.80 | — |
| 2023-08-04 | 26.78 | $26.72 | — |
| 2023-08-03 | 26.78 | $26.75 | 845 |
| 2023-08-02 | 26.76 | $26.77 | 45 |
| 2023-08-01 | 26.75 | $26.88 | — |
| 2023-07-31 | 26.74 | $26.86 | 1434 |
| 2023-07-28 | 26.73 | $26.90 | 2438 |
| 2023-07-27 | 26.71 | $26.81 | 5189 |
| 2023-07-26 | 26.69 | $26.86 | — |
| 2023-07-25 | 26.67 | $26.86 | 1038 |
| 2023-07-24 | 26.64 | $26.83 | 1000 |
| 2023-07-21 | 26.62 | $26.81 | — |
| 2023-07-20 | 26.60 | $26.79 | 200 |
| 2023-07-19 | 26.58 | $26.84 | — |
| 2023-07-18 | 26.56 | $26.84 | — |
| 2023-07-17 | 26.54 | $26.80 | 265 |
| 2023-07-14 | 26.53 | $26.75 | — |
| 2023-07-13 | 26.51 | $26.75 | 231 |
| 2023-07-12 | 26.49 | $26.70 | 1600 |
| 2023-07-11 | 26.46 | $26.62 | 1617 |
| 2023-07-10 | 26.44 | $26.56 | 4588 |
| 2023-07-07 | 26.43 | $26.53 | 371 |
| 2023-07-06 | 26.41 | $26.53 | 1890 |
| 2023-07-05 | 26.39 | $26.57 | 500 |
| 2023-07-03 | 26.37 | $26.63 | 2000 |
| 2023-06-30 | 26.35 | $26.61 | 58 |
| 2023-06-29 | 26.32 | $26.48 | 2051 |
| 2023-06-28 | 26.29 | $26.45 | — |
| 2023-06-27 | 26.26 | $26.46 | — |
| 2023-06-26 | 26.23 | $26.36 | — |
| 2023-06-23 | 26.20 | $26.38 | 1 |
| 2023-06-22 | 26.17 | $26.42 | 100 |
| 2023-06-21 | 26.13 | $26.39 | 2000 |
| 2023-06-20 | 26.11 | $26.41 | 1000 |
| 2023-06-16 | 26.08 | $26.44 | 300 |
| 2023-06-15 | 26.06 | $26.48 | 1395 |
| 2023-06-14 | 26.02 | $26.33 | 706 |
| 2023-06-13 | 25.99 | $26.35 | 10058 |
| 2023-06-12 | 25.96 | $26.28 | 1 |
| 2023-06-09 | 25.93 | $26.24 | 2000 |
| 2023-06-08 | 25.90 | $26.22 | — |
| 2023-06-07 | 25.88 | $26.16 | 20 |
| 2023-06-06 | 25.86 | $26.18 | 1168 |
| 2023-06-05 | 25.83 | $26.14 | 200 |
| 2023-06-02 | 25.81 | $26.15 | 98 |
| 2023-06-01 | 25.78 | $25.99 | 285 |
| 2023-05-31 | 25.76 | $25.88 | 500 |
| 2023-05-30 | 25.75 | $25.92 | — |
| 2023-05-26 | 25.74 | $25.93 | 40 |
| 2023-05-25 | 25.73 | $25.77 | 3339 |
| 2023-05-24 | 25.72 | $25.68 | 438 |
| 2023-05-23 | 25.71 | $25.77 | 71 |
| 2023-05-22 | 25.70 | $25.88 | 3000 |
| 2023-05-19 | 25.69 | $25.89 | 6215 |
| 2023-05-18 | 25.67 | $25.90 | — |
| 2023-05-17 | 25.66 | $25.81 | 16 |
| 2023-05-16 | 25.65 | $25.68 | — |
| 2023-05-15 | 25.65 | $25.74 | 1000 |
| 2023-05-12 | 25.65 | $25.71 | 300 |
| 2023-05-11 | 25.64 | $25.71 | 744 |
| 2023-05-10 | 25.63 | $25.74 | — |
| 2023-05-09 | 25.62 | $25.67 | 603 |
| 2023-05-08 | 25.61 | $25.70 | 26 |
| 2023-05-05 | 25.60 | $25.70 | 5607 |
| 2023-05-04 | 25.59 | $25.50 | — |
| 2023-05-03 | 25.59 | $25.57 | 1378 |
| 2023-05-02 | 25.59 | $25.66 | 2185 |
| 2023-05-01 | 25.57 | $25.75 | 200 |
| 2023-04-28 | 25.55 | $25.74 | — |
| 2023-04-27 | 25.52 | $25.66 | 639 |
| 2023-04-26 | 25.50 | $25.46 | 216 |
| 2023-04-25 | 25.48 | $25.50 | 745 |
| 2023-04-24 | 25.46 | $25.65 | 48 |
| 2023-04-21 | 25.43 | $25.63 | 17 |
| 2023-04-20 | 25.41 | $25.61 | 104 |
| 2023-04-19 | 25.39 | $25.66 | 51 |
| 2023-04-18 | 25.35 | $25.67 | — |
| 2023-04-13 | 25.32 | $25.63 | 2418 |
| 2023-04-12 | 25.29 | $25.50 | 31 |
| 2023-04-11 | 25.26 | $25.53 | 584 |
| 2023-04-10 | 25.22 | $25.52 | 119 |
| 2023-04-06 | 25.18 | $25.53 | 550 |
| 2023-04-05 | 25.15 | $25.49 | 7538 |
| 2023-04-04 | 25.13 | $25.51 | 1220 |
| 2023-04-03 | 25.11 | $25.55 | 1983 |
| 2023-03-31 | 25.09 | $25.49 | 3847 |
| 2023-03-30 | 25.08 | $25.37 | 1973 |
| 2023-03-29 | 25.06 | $25.31 | 4615 |
| 2023-03-28 | 25.05 | $25.14 | 1835 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.14
2026-07-17
Close Price
$36.18
Vol: 4818
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.06
Average
30.50
Maximum
36.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.14 | $36.18 | 4818 |
| 2026-07-16 | 36.13 | $36.26 | 300 |
| 2026-07-15 | 36.12 | $36.30 | 230 |
| 2026-07-14 | 36.10 | $36.27 | 1187 |
| 2026-07-13 | 36.08 | $36.21 | 1200 |
| 2026-07-10 | 36.07 | $36.28 | 727 |
| 2026-07-09 | 36.05 | $36.23 | 727 |
| 2026-07-08 | 36.03 | $36.14 | 727 |
| 2026-07-07 | 36.02 | $36.16 | 405 |
| 2026-07-06 | 36.00 | $36.20 | 2739 |
| 2026-07-02 | 35.98 | $36.12 | 100 |
| 2026-07-01 | 35.97 | $36.11 | 4000 |
| 2026-06-30 | 35.95 | $36.11 | 414 |
| 2026-06-29 | 35.94 | $36.03 | 4610 |
| 2026-06-26 | 35.93 | $35.90 | 100 |
| 2026-06-25 | 35.93 | $35.89 | 1200 |
| 2026-06-24 | 35.93 | $35.89 | 500 |
| 2026-06-23 | 35.94 | $35.91 | 1543 |
| 2026-06-22 | 35.94 | $36.07 | 8700 |
| 2026-06-18 | 35.93 | $36.05 | 2553 |
| 2026-06-17 | 35.91 | $35.94 | 2600 |
| 2026-06-16 | 35.91 | $36.10 | 2413 |
| 2026-06-15 | 35.89 | $36.12 | 948 |
| 2026-06-12 | 35.86 | $35.93 | 200 |
| 2026-06-11 | 35.86 | $35.87 | 1367 |
| 2026-06-10 | 35.86 | $35.70 | 1205 |
| 2026-06-09 | 35.87 | $35.84 | 3221 |
| 2026-06-08 | 35.88 | $35.87 | 3221 |
| 2026-06-05 | 35.88 | $35.87 | 340 |
| 2026-06-04 | 35.88 | $36.10 | 7928 |
| 2026-06-03 | 35.85 | $36.06 | 5700 |
| 2026-06-02 | 35.83 | $36.11 | 332 |
| 2026-06-01 | 35.80 | $36.10 | 8800 |
| 2026-05-29 | 35.77 | $36.07 | 7600 |
| 2026-05-28 | 35.74 | $36.02 | 3600 |
| 2026-05-27 | 35.71 | $35.99 | 320 |
| 2026-05-26 | 35.68 | $35.97 | 1300 |
| 2026-05-22 | 35.65 | $35.91 | 7500 |
| 2026-05-21 | 35.63 | $35.88 | 6966 |
| 2026-05-20 | 35.60 | $35.85 | 7000 |
| 2026-05-19 | 35.57 | $35.74 | 4400 |
| 2026-05-18 | 35.56 | $35.78 | 2115 |
| 2026-05-15 | 35.53 | $35.78 | 12876 |
| 2026-05-14 | 35.51 | $35.84 | 12900 |
| 2026-05-13 | 35.47 | $35.81 | 2100 |
| 2026-05-12 | 35.43 | $35.73 | 1400 |
| 2026-05-11 | 35.40 | $35.74 | 1400 |
| 2026-05-08 | 35.37 | $35.78 | 6435 |
| 2026-05-07 | 35.32 | $35.70 | 1133 |
| 2026-05-06 | 35.28 | $35.74 | 200 |
| 2026-05-05 | 35.24 | $35.59 | 7015 |
| 2026-05-04 | 35.20 | $35.50 | 3823 |
| 2026-05-01 | 35.17 | $35.53 | 23223 |
| 2026-04-30 | 35.13 | $35.50 | 3300 |
| 2026-04-29 | 35.09 | $35.39 | 700 |
| 2026-04-28 | 35.06 | $35.41 | 3813 |
| 2026-04-27 | 35.02 | $35.46 | 3813 |
| 2026-04-24 | 34.98 | $35.46 | 5020 |
| 2026-04-23 | 34.93 | $35.40 | 16800 |
| 2026-04-22 | 34.88 | $35.39 | 4100 |
| 2026-04-21 | 34.82 | $35.26 | 1538 |
| 2026-04-20 | 34.78 | $35.36 | 4200 |
| 2026-04-17 | 34.71 | $35.39 | 5940 |
| 2026-04-16 | 34.64 | $35.23 | 4000 |
| 2026-04-15 | 34.58 | $35.21 | 11900 |
| 2026-04-14 | 34.52 | $35.11 | 8624 |
| 2026-04-13 | 34.45 | $34.98 | 1839 |
| 2026-04-10 | 34.40 | $34.85 | 31143 |
| 2026-04-09 | 34.35 | $34.85 | 13616 |
| 2026-04-08 | 34.30 | $34.74 | 13616 |
| 2026-04-07 | 34.25 | $34.33 | 5756 |
| 2026-04-06 | 34.24 | $34.36 | 13303 |
| 2026-04-02 | 34.23 | $34.28 | 7300 |
| 2026-04-01 | 34.22 | $34.28 | 18200 |
| 2026-03-31 | 34.22 | $34.09 | 3443 |
| 2026-03-30 | 34.23 | $33.67 | 3300 |
| 2026-03-27 | 34.29 | $33.65 | 37605 |
| 2026-03-26 | 34.36 | $33.98 | 26618 |
| 2026-03-25 | 34.40 | $34.25 | 12900 |
| 2026-03-24 | 34.41 | $34.13 | 5007 |
| 2026-03-23 | 34.44 | $34.21 | 20125 |
| 2026-03-20 | 34.47 | $33.96 | 28648 |
| 2026-03-19 | 34.52 | $34.27 | 22545 |
| 2026-03-18 | 34.55 | $34.30 | 24907 |
| 2026-03-17 | 34.57 | $34.48 | 16100 |
| 2026-03-16 | 34.58 | $34.43 | 5121 |
| 2026-03-13 | 34.60 | $34.30 | 20804 |
| 2026-03-12 | 34.63 | $34.35 | 12600 |
| 2026-03-11 | 34.66 | $34.59 | 30206 |
| 2026-03-10 | 34.67 | $34.64 | 15700 |
| 2026-03-09 | 34.67 | $34.60 | 8100 |
| 2026-03-06 | 34.68 | $34.47 | 10700 |
| 2026-03-05 | 34.70 | $34.69 | 51400 |
| 2026-03-04 | 34.70 | $34.82 | 48700 |
| 2026-03-03 | 34.69 | $34.71 | 82538 |
| 2026-03-02 | 34.68 | $34.82 | 205414 |
| 2026-02-27 | 34.67 | $34.77 | 116900 |
| 2026-02-26 | 34.66 | $34.83 | 9300 |
| 2026-02-25 | 34.64 | $34.78 | 10508 |
| 2026-02-24 | 34.63 | $34.79 | 1200 |
| 2026-02-23 | 34.61 | $34.72 | 3036 |
| 2026-02-20 | 34.60 | $34.74 | 12406 |
| 2026-02-19 | 34.58 | $34.67 | 7100 |
| 2026-02-18 | 34.57 | $34.69 | 10677 |
| 2026-02-17 | 34.56 | $34.65 | 10700 |
| 2026-02-13 | 34.55 | $34.60 | 3222 |
| 2026-02-12 | 34.55 | $34.59 | 528 |
| 2026-02-11 | 34.54 | $34.66 | 291 |
| 2026-02-10 | 34.53 | $34.67 | 300 |
| 2026-02-09 | 34.51 | $34.66 | 307 |
| 2026-02-06 | 34.50 | $34.60 | 1000 |
| 2026-02-05 | 34.49 | $34.44 | 1424 |
| 2026-02-04 | 34.49 | $34.55 | 100 |
| 2026-02-03 | 34.49 | $34.57 | 11300 |
| 2026-02-02 | 34.48 | $34.60 | 3906 |
| 2026-01-30 | 34.46 | $34.56 | 4545 |
| 2026-01-29 | 34.45 | $34.57 | 703 |
| 2026-01-28 | 34.44 | $34.57 | 1538 |
| 2026-01-27 | 34.43 | $34.57 | 140 |
| 2026-01-26 | 34.41 | $34.55 | 4243 |
| 2026-01-23 | 34.40 | $34.52 | 100 |
| 2026-01-22 | 34.39 | $34.51 | 1502 |
| 2026-01-21 | 34.37 | $34.46 | 2000 |
| 2026-01-20 | 34.37 | $34.31 | 1515 |
| 2026-01-16 | 34.37 | $34.50 | 343 |
| 2026-01-15 | 34.36 | $34.48 | 11932 |
| 2026-01-14 | 34.35 | $34.45 | 5200 |
| 2026-01-13 | 34.33 | $34.48 | 632 |
| 2026-01-12 | 34.32 | $34.49 | 4548 |
| 2026-01-09 | 34.30 | $34.47 | 2700 |
| 2026-01-08 | 34.28 | $34.43 | 9200 |
| 2026-01-07 | 34.27 | $34.44 | 2317 |
| 2026-01-06 | 34.25 | $34.44 | 2600 |
| 2026-01-05 | 34.23 | $34.41 | 5600 |
| 2026-01-02 | 34.21 | $34.35 | 5300 |
| 2025-12-31 | 34.20 | $34.34 | 500 |
| 2025-12-30 | 34.18 | $34.33 | 5600 |
| 2025-12-29 | 34.17 | $34.38 | 2200 |
| 2025-12-26 | 34.14 | $34.36 | 1500 |
| 2025-12-24 | 34.12 | $34.35 | 348 |
| 2025-12-23 | 34.10 | $34.33 | 2848 |
| 2025-12-22 | 34.07 | $34.30 | 100 |
| 2025-12-19 | 34.05 | $34.23 | 1800 |
| 2025-12-18 | 34.03 | $34.14 | 817 |
| 2025-12-17 | 34.02 | $34.07 | 817 |
| 2025-12-16 | 34.01 | $34.14 | 375 |
| 2025-12-15 | 34.00 | $34.15 | 400 |
| 2025-12-12 | 33.98 | $34.14 | 1649 |
| 2025-12-11 | 33.96 | $34.18 | 1649 |
| 2025-12-10 | 33.94 | $34.14 | 1649 |
| 2025-12-09 | 33.92 | $34.09 | 800 |
| 2025-12-08 | 33.90 | $34.08 | 917 |
| 2025-12-05 | 33.88 | $34.10 | 400 |
| 2025-12-04 | 33.86 | $34.07 | 1252 |
| 2025-12-03 | 33.84 | $34.04 | 1300 |
| 2025-12-02 | 33.82 | $34.02 | 2200 |
| 2025-12-01 | 33.80 | $34.00 | 923 |
| 2025-11-28 | 33.77 | $34.02 | 2417 |
| 2025-11-26 | 33.75 | $33.95 | 2417 |
| 2025-11-25 | 33.73 | $33.88 | 2700 |
| 2025-11-24 | 33.71 | $33.80 | 8606 |
| 2025-11-21 | 33.70 | $33.62 | 1000 |
| 2025-11-20 | 33.71 | $33.50 | 12600 |
| 2025-11-19 | 33.73 | $33.66 | 1132 |
| 2025-11-18 | 33.74 | $33.63 | 6486 |
| 2025-11-17 | 33.75 | $33.66 | 6500 |
| 2025-11-14 | 33.76 | $33.76 | 700 |
| 2025-11-13 | 33.76 | $33.74 | 1068 |
| 2025-11-12 | 33.76 | $33.92 | 4855 |
| 2025-11-11 | 33.75 | $33.89 | 4855 |
| 2025-11-10 | 33.73 | $33.87 | 4900 |
| 2025-11-07 | 33.72 | $33.74 | 2022 |
| 2025-11-06 | 33.71 | $33.71 | 1100 |
| 2025-11-05 | 33.71 | $33.82 | 2400 |
| 2025-11-04 | 33.70 | $33.74 | 1400 |
| 2025-11-03 | 33.70 | $33.66 | 8000 |
| 2025-10-31 | 33.70 | $33.81 | 4942 |
| 2025-10-30 | 33.69 | $33.80 | 3010 |
| 2025-10-29 | 33.68 | $33.83 | 2616 |
| 2025-10-28 | 33.66 | $33.86 | 1913 |
| 2025-10-27 | 33.64 | $33.85 | 4049 |
| 2025-10-24 | 33.62 | $33.80 | 4006 |
| 2025-10-23 | 33.60 | $33.74 | 2040 |
| 2025-10-22 | 33.59 | $33.69 | 2040 |
| 2025-10-21 | 33.58 | $33.73 | 1900 |
| 2025-10-20 | 33.56 | $33.72 | 3823 |
| 2025-10-17 | 33.54 | $33.59 | 8916 |
| 2025-10-16 | 33.54 | $33.52 | 66309 |
| 2025-10-15 | 33.54 | $33.58 | 2411 |
| 2025-10-14 | 33.54 | $33.56 | 2125 |
| 2025-10-13 | 33.54 | $33.53 | 2125 |
| 2025-10-10 | 33.54 | $33.38 | 9400 |
| 2025-10-09 | 33.55 | $33.67 | 6810 |
| 2025-10-08 | 33.54 | $33.69 | 6810 |
| 2025-10-07 | 33.52 | $33.65 | 5603 |
| 2025-10-06 | 33.51 | $33.68 | 1123 |
| 2025-10-03 | 33.49 | $33.66 | 3600 |
| 2025-10-02 | 33.47 | $33.65 | 345 |
| 2025-10-01 | 33.46 | $33.63 | 25900 |
| 2025-09-30 | 33.44 | $33.61 | 2727 |
| 2025-09-29 | 33.42 | $33.56 | 5440 |
| 2025-09-26 | 33.41 | $33.52 | 5440 |
| 2025-09-25 | 33.39 | $33.48 | 27726 |
| 2025-09-24 | 33.38 | $33.52 | 4700 |
| 2025-09-23 | 33.37 | $33.53 | 19500 |
| 2025-09-22 | 33.35 | $33.58 | 3310 |
| 2025-09-19 | 33.33 | $33.53 | 2940 |
| 2025-09-18 | 33.31 | $33.51 | 1400 |
| 2025-09-17 | 33.29 | $33.47 | 1540 |
| 2025-09-16 | 33.27 | $33.48 | 7329 |
| 2025-09-15 | 33.25 | $33.46 | 7200 |
| 2025-09-12 | 33.22 | $33.44 | 341 |
| 2025-09-11 | 33.20 | $33.41 | 6000 |
| 2025-09-10 | 33.18 | $33.35 | 3226 |
| 2025-09-09 | 33.16 | $33.32 | 1200 |
| 2025-09-08 | 33.14 | $33.30 | 1500 |
| 2025-09-05 | 33.13 | $33.26 | 2900 |
| 2025-09-04 | 33.11 | $33.27 | 5600 |
| 2025-09-03 | 33.09 | $33.19 | 11647 |
| 2025-09-02 | 33.08 | $33.12 | 12805 |
| 2025-08-29 | 33.08 | $33.19 | 2219 |
| 2025-08-28 | 33.07 | $33.27 | 28800 |
| 2025-08-27 | 33.05 | $33.23 | 1600 |
| 2025-08-26 | 33.03 | $33.20 | 3500 |
| 2025-08-25 | 33.01 | $33.19 | 6500 |
| 2025-08-22 | 32.99 | $33.20 | 900 |
| 2025-08-21 | 32.97 | $33.02 | 2009 |
| 2025-08-20 | 32.97 | $33.08 | 1745 |
| 2025-08-19 | 32.95 | $33.08 | 715 |
| 2025-08-18 | 32.94 | $33.14 | 500 |
| 2025-08-15 | 32.92 | $33.14 | 315 |
| 2025-08-14 | 32.90 | $33.15 | 3412 |
| 2025-08-13 | 32.87 | $33.13 | 2534 |
| 2025-08-12 | 32.84 | $33.10 | 5300 |
| 2025-08-11 | 32.81 | $32.97 | 2530 |
| 2025-08-08 | 32.80 | $32.98 | 2500 |
| 2025-08-07 | 32.78 | $32.89 | 4400 |
| 2025-08-06 | 32.77 | $32.92 | 4235 |
| 2025-08-05 | 32.75 | $32.83 | 4235 |
| 2025-08-04 | 32.74 | $32.90 | 5000 |
| 2025-08-01 | 32.73 | $32.70 | 10900 |
| 2025-07-31 | 32.73 | $32.86 | 327400 |
| 2025-07-30 | 32.72 | $32.91 | 14500 |
| 2025-07-29 | 32.69 | $32.94 | 825 |
| 2025-07-28 | 32.67 | $32.96 | 1400 |
| 2025-07-25 | 32.64 | $32.94 | 1300 |
| 2025-07-24 | 32.61 | $32.88 | 300 |
| 2025-07-23 | 32.58 | $32.85 | 1000 |
| 2025-07-22 | 32.55 | $32.78 | 851 |
| 2025-07-21 | 32.52 | $32.76 | 1200 |
| 2025-07-18 | 32.50 | $32.73 | 2300 |
| 2025-07-17 | 32.48 | $32.74 | 6300 |
| 2025-07-16 | 32.45 | $32.66 | 1800 |
| 2025-07-15 | 32.43 | $32.65 | 5110 |
| 2025-07-14 | 32.40 | $32.64 | 1647 |
| 2025-07-11 | 32.38 | $32.63 | 8100 |
| 2025-07-10 | 32.35 | $32.65 | 1300 |
| 2025-07-09 | 32.32 | $32.63 | 9800 |
| 2025-07-08 | 32.29 | $32.57 | 2821 |
| 2025-07-07 | 32.26 | $32.55 | 1500 |
| 2025-07-03 | 32.22 | $32.65 | 1314 |
| 2025-07-02 | 32.18 | $32.53 | 722 |
| 2025-07-01 | 32.14 | $32.50 | 13343 |
| 2025-06-30 | 32.10 | $32.53 | 4831 |
| 2025-06-27 | 32.06 | $32.46 | 6500 |
| 2025-06-26 | 32.02 | $32.40 | 200 |
| 2025-06-25 | 31.98 | $32.30 | 2400 |
| 2025-06-24 | 31.94 | $32.28 | 2403 |
| 2025-06-23 | 31.91 | $32.12 | 9300 |
| 2025-06-20 | 31.89 | $31.98 | 1046 |
| 2025-06-18 | 31.88 | $32.02 | 2718 |
| 2025-06-17 | 31.86 | $32.00 | 5203 |
| 2025-06-16 | 31.85 | $32.10 | 2300 |
| 2025-06-13 | 31.82 | $31.95 | 2800 |
| 2025-06-12 | 31.81 | $32.09 | 3500 |
| 2025-06-11 | 31.78 | $32.06 | 2124 |
| 2025-06-10 | 31.75 | $32.08 | 7134 |
| 2025-06-09 | 31.71 | $32.04 | 1134 |
| 2025-06-06 | 31.68 | $32.03 | 10228 |
| 2025-06-05 | 31.64 | $31.87 | 4300 |
| 2025-06-04 | 31.61 | $31.96 | 600 |
| 2025-06-03 | 31.58 | $31.94 | 2800 |
| 2025-06-02 | 31.54 | $31.89 | 16900 |
| 2025-05-30 | 31.50 | $31.81 | 5006 |
| 2025-05-29 | 31.47 | $31.77 | 2400 |
| 2025-05-28 | 31.44 | $31.72 | 15209 |
| 2025-05-27 | 31.41 | $31.79 | 4016 |
| 2025-05-23 | 31.37 | $31.51 | 1316 |
| 2025-05-22 | 31.36 | $31.61 | 4536 |
| 2025-05-21 | 31.33 | $31.60 | 4400 |
| 2025-05-20 | 31.30 | $31.82 | 4424 |
| 2025-05-19 | 31.25 | $31.87 | 18635 |
| 2025-05-16 | 31.18 | $31.87 | 11070 |
| 2025-05-15 | 31.11 | $31.76 | 11100 |
| 2025-05-14 | 31.04 | $31.70 | 12742 |
| 2025-05-13 | 30.97 | $31.69 | 6600 |
| 2025-05-12 | 30.89 | $31.56 | 9226 |
| 2025-05-09 | 30.82 | $31.14 | 1900 |
| 2025-05-08 | 30.79 | $31.14 | 1548 |
| 2025-05-07 | 30.75 | $31.03 | 2949 |
| 2025-05-06 | 30.72 | $31.00 | 341 |
| 2025-05-05 | 30.69 | $31.09 | 1242 |
| 2025-05-02 | 30.65 | $31.19 | 4000 |
| 2025-05-01 | 30.60 | $31.00 | 6100 |
| 2025-04-30 | 30.55 | $30.87 | 1700 |
| 2025-04-29 | 30.52 | $30.85 | 6100 |
| 2025-04-28 | 30.49 | $30.82 | 1531 |
| 2025-04-25 | 30.45 | $30.79 | 600 |
| 2025-04-24 | 30.42 | $30.68 | 3724 |
| 2025-04-23 | 30.39 | $30.42 | 1000 |
| 2025-04-22 | 30.38 | $30.22 | 2200 |
| 2025-04-21 | 30.40 | $29.82 | 900 |
| 2025-04-17 | 30.46 | $30.14 | 3200 |
| 2025-04-16 | 30.50 | $30.08 | 4341 |
| 2025-04-15 | 30.54 | $30.43 | 2324 |
| 2025-04-14 | 30.55 | $30.39 | 741 |
| 2025-04-11 | 30.57 | $30.28 | 7100 |
| 2025-04-10 | 30.60 | $30.00 | 1149 |
| 2025-04-09 | 30.66 | $30.57 | 3636 |
| 2025-04-08 | 30.67 | $29.28 | 5318 |
| 2025-04-07 | 30.82 | $29.53 | 7800 |
| 2025-04-04 | 30.95 | $29.60 | 2004 |
| 2025-04-03 | 31.10 | $30.51 | 4800 |
| 2025-04-02 | 31.16 | $31.15 | 13119 |
| 2025-04-01 | 31.16 | $31.06 | 3204 |
| 2025-03-31 | 31.17 | $30.99 | 111500 |
| 2025-03-28 | 31.19 | $30.93 | 23420 |
| 2025-03-27 | 31.22 | $31.21 | 10941 |
| 2025-03-26 | 31.22 | $31.23 | 9519 |
| 2025-03-25 | 31.21 | $31.37 | 19908 |
| 2025-03-24 | 31.20 | $31.37 | 8000 |
| 2025-03-21 | 31.18 | $31.11 | 36900 |
| 2025-03-20 | 31.19 | $31.07 | 23000 |
| 2025-03-19 | 31.20 | $31.12 | 7400 |
| 2025-03-18 | 31.21 | $30.96 | 7000 |
| 2025-03-17 | 31.24 | $31.15 | 6200 |
| 2025-03-14 | 31.24 | $31.02 | 57800 |
| 2025-03-13 | 31.27 | $30.70 | 30021 |
| 2025-03-12 | 31.33 | $30.90 | 19535 |
| 2025-03-11 | 31.37 | $30.83 | 51100 |
| 2025-03-10 | 31.43 | $30.94 | 55840 |
| 2025-03-07 | 31.48 | $31.32 | 65000 |
| 2025-03-06 | 31.50 | $31.23 | 66000 |
| 2025-03-05 | 31.53 | $31.44 | 63243 |
| 2025-03-04 | 31.54 | $31.32 | 91800 |
| 2025-03-03 | 31.56 | $31.45 | 427600 |
| 2025-02-28 | 31.57 | $31.69 | 115600 |
| 2025-02-27 | 31.56 | $31.65 | 8711 |
| 2025-02-26 | 31.55 | $31.61 | 13100 |
| 2025-02-25 | 31.54 | $31.63 | 26649 |
| 2025-02-24 | 31.53 | $31.62 | 2837 |
| 2025-02-21 | 31.52 | $31.63 | 1913 |
| 2025-02-20 | 31.51 | $31.63 | 2900 |
| 2025-02-19 | 31.50 | $31.61 | 7400 |
| 2025-02-18 | 31.49 | $31.61 | 700 |
| 2025-02-14 | 31.47 | $31.61 | 922 |
| 2025-02-13 | 31.46 | $31.57 | 1424 |
| 2025-02-12 | 31.45 | $31.57 | 6400 |
| 2025-02-11 | 31.43 | $31.56 | 1748 |
| 2025-02-10 | 31.42 | $31.56 | 3800 |
| 2025-02-07 | 31.40 | $31.54 | 1443 |
| 2025-02-06 | 31.39 | $31.54 | 2517 |
| 2025-02-05 | 31.37 | $31.51 | 4606 |
| 2025-02-04 | 31.36 | $31.49 | 600 |
| 2025-02-03 | 31.35 | $31.44 | 2400 |
| 2025-01-31 | 31.34 | $31.48 | 500 |
| 2025-01-30 | 31.32 | $31.44 | 15246 |
| 2025-01-29 | 31.31 | $31.44 | 1900 |
| 2025-01-28 | 31.29 | $31.45 | 1900 |
| 2025-01-27 | 31.28 | $31.39 | 4600 |
| 2025-01-24 | 31.27 | $31.46 | 6742 |
| 2025-01-23 | 31.25 | $31.47 | 5300 |
| 2025-01-22 | 31.22 | $31.46 | 215 |
| 2025-01-21 | 31.20 | $31.42 | 2600 |
| 2025-01-17 | 31.17 | $31.37 | 100 |
| 2025-01-16 | 31.15 | $31.32 | 522 |
| 2025-01-15 | 31.14 | $31.31 | 1200 |
| 2025-01-14 | 31.12 | $31.12 | 4000 |
| 2025-01-13 | 31.12 | $31.12 | 627 |
| 2025-01-10 | 31.12 | $31.07 | 4448 |
| 2025-01-08 | 31.12 | $31.17 | 4300 |
| 2025-01-07 | 31.12 | $31.15 | 2015 |
| 2025-01-06 | 31.11 | $31.24 | 159645 |
| 2025-01-03 | 31.10 | $31.20 | 34400 |
| 2025-01-02 | 31.09 | $31.05 | 19900 |
| 2024-12-31 | 31.09 | $31.05 | 7340 |
| 2024-12-30 | 31.10 | $31.13 | 2222 |
| 2024-12-27 | 31.09 | $31.17 | 503 |
| 2024-12-26 | 31.09 | $31.23 | 2600 |
| 2024-12-24 | 31.07 | $31.20 | 501 |
| 2024-12-23 | 31.06 | $31.11 | 2340 |
| 2024-12-20 | 31.05 | $31.05 | 2534 |
| 2024-12-19 | 31.05 | $30.92 | 7702 |
| 2024-12-18 | 31.07 | $30.95 | 1430 |
| 2024-12-17 | 31.08 | $31.16 | 2117 |
| 2024-12-16 | 31.07 | $31.19 | 6800 |
| 2024-12-13 | 31.06 | $31.18 | 7800 |
| 2024-12-12 | 31.05 | $31.15 | 2136 |
| 2024-12-11 | 31.03 | $31.18 | 3500 |
| 2024-12-10 | 31.02 | $31.13 | 4800 |
| 2024-12-09 | 31.01 | $31.14 | 2200 |
| 2024-12-06 | 30.99 | $31.17 | 6516 |
| 2024-12-05 | 30.97 | $31.14 | 1500 |
| 2024-12-04 | 30.96 | $31.15 | 13816 |
| 2024-12-03 | 30.94 | $31.13 | 1630 |
| 2024-12-02 | 30.92 | $31.12 | 6500 |
| 2024-11-29 | 30.90 | $31.10 | 300 |
| 2024-11-27 | 30.87 | $31.05 | 1800 |
| 2024-11-26 | 30.86 | $31.06 | 85736 |
| 2024-11-25 | 30.83 | $31.01 | 26400 |
| 2024-11-22 | 30.82 | $30.98 | 2300 |
| 2024-11-21 | 30.80 | $30.93 | 5402 |
| 2024-11-20 | 30.78 | $30.88 | 4100 |
| 2024-11-19 | 30.77 | $30.88 | 1300 |
| 2024-11-18 | 30.76 | $30.89 | 1700 |
| 2024-11-15 | 30.75 | $30.85 | 3500 |
| 2024-11-14 | 30.74 | $30.94 | 15229 |
| 2024-11-13 | 30.72 | $30.97 | 198800 |
| 2024-11-12 | 30.69 | $30.95 | 17229 |
| 2024-11-11 | 30.66 | $30.96 | 6332 |
| 2024-11-08 | 30.63 | $30.95 | 7322 |
| 2024-11-07 | 30.60 | $30.88 | 2218 |
| 2024-11-06 | 30.57 | $30.80 | 3500 |
| 2024-11-05 | 30.54 | $30.64 | 6129 |
| 2024-11-04 | 30.53 | $30.48 | 10146 |
| 2024-11-01 | 30.54 | $30.51 | 10100 |
| 2024-10-31 | 30.54 | $30.47 | 1500 |
| 2024-10-30 | 30.55 | $30.64 | 9000 |
| 2024-10-29 | 30.54 | $30.67 | 1918 |
| 2024-10-28 | 30.53 | $30.62 | 1500 |
| 2024-10-25 | 30.52 | $30.62 | 3000 |
| 2024-10-24 | 30.51 | $30.62 | 4010 |
| 2024-10-23 | 30.50 | $30.58 | 1723 |
| 2024-10-22 | 30.49 | $30.68 | 2400 |
| 2024-10-21 | 30.47 | $30.65 | 601 |
| 2024-10-18 | 30.45 | $30.66 | 700 |
| 2024-10-17 | 30.43 | $30.62 | 5400 |
| 2024-10-16 | 30.41 | $30.59 | 2125 |
| 2024-10-15 | 30.39 | $30.55 | 11000 |
| 2024-10-14 | 30.37 | $30.61 | 100 |
| 2024-10-11 | 30.34 | $30.55 | 534 |
| 2024-10-10 | 30.32 | $30.48 | 500 |
| 2024-10-09 | 30.31 | $30.49 | 22500 |
| 2024-10-08 | 30.29 | $30.43 | 6722 |
| 2024-10-07 | 30.27 | $30.34 | 152139 |
| 2024-10-04 | 30.27 | $30.43 | 16100 |
| 2024-10-03 | 30.25 | $30.34 | 26100 |
| 2024-10-02 | 30.24 | $30.38 | 14102 |
| 2024-10-01 | 30.22 | $30.36 | 5900 |
| 2024-09-30 | 30.21 | $30.44 | 26848 |
| 2024-09-27 | 30.18 | $30.40 | 4738 |
| 2024-09-26 | 30.16 | $30.41 | 300 |
| 2024-09-25 | 30.14 | $30.39 | 2100 |
| 2024-09-24 | 30.11 | $30.41 | 2112 |
| 2024-09-23 | 30.08 | $30.37 | 1730 |
| 2024-09-20 | 30.05 | $30.36 | 4800 |
| 2024-09-19 | 30.01 | $30.34 | 7900 |
| 2024-09-18 | 29.98 | $30.18 | 1549 |
| 2024-09-17 | 29.96 | $30.17 | 3938 |
| 2024-09-16 | 29.93 | $30.17 | 5142 |
| 2024-09-13 | 29.91 | $30.15 | 1000 |
| 2024-09-12 | 29.88 | $30.09 | 13634 |
| 2024-09-11 | 29.86 | $30.00 | 5512 |
| 2024-09-10 | 29.85 | $29.86 | 2409 |
| 2024-09-09 | 29.85 | $29.79 | 2446 |
| 2024-09-06 | 29.85 | $29.66 | 4600 |
| 2024-09-05 | 29.87 | $29.86 | 24600 |
| 2024-09-04 | 29.88 | $29.89 | 1700 |
| 2024-09-03 | 29.87 | $29.90 | 3700 |
| 2024-08-30 | 29.87 | $30.18 | 4436 |
| 2024-08-29 | 29.84 | $30.05 | 4022 |
| 2024-08-28 | 29.82 | $30.05 | 25600 |
| 2024-08-27 | 29.79 | $30.12 | 2500 |
| 2024-08-26 | 29.76 | $30.06 | 1500 |
| 2024-08-23 | 29.72 | $30.09 | 1600 |
| 2024-08-22 | 29.69 | $29.95 | 3400 |
| 2024-08-21 | 29.66 | $30.06 | 1400 |
| 2024-08-20 | 29.62 | $29.97 | 14421 |
| 2024-08-19 | 29.58 | $29.99 | 16112 |
| 2024-08-16 | 29.54 | $29.89 | 4134 |
| 2024-08-15 | 29.50 | $29.85 | 1830 |
| 2024-08-14 | 29.46 | $29.68 | 2.0M |
| 2024-08-13 | 29.44 | $29.63 | 39618 |
| 2024-08-12 | 29.42 | $29.40 | 9212 |
| 2024-08-09 | 29.42 | $29.38 | 187000 |
| 2024-08-08 | 29.42 | $29.31 | 7507 |
| 2024-08-07 | 29.44 | $28.98 | 11830 |
| 2024-08-06 | 29.48 | $29.09 | 10900 |
| 2024-08-05 | 29.53 | $28.87 | 19332 |
| 2024-08-02 | 29.60 | $29.31 | 395842 |
| 2024-08-01 | 29.63 | $29.54 | 1.3M |
| 2024-07-31 | 29.63 | $29.74 | 22900 |
| 2024-07-30 | 29.62 | $29.52 | 18406 |
| 2024-07-29 | 29.63 | $29.62 | 15000 |
| 2024-07-26 | 29.64 | $29.57 | 14802 |
| 2024-07-25 | 29.64 | $29.46 | 15100 |
| 2024-07-24 | 29.66 | $29.48 | 9400 |
| 2024-07-23 | 29.68 | $29.77 | 12800 |
| 2024-07-22 | 29.67 | $29.77 | 11921 |
| 2024-07-19 | 29.66 | $29.66 | 3844 |
| 2024-07-18 | 29.66 | $29.70 | 18859 |
| 2024-07-17 | 29.66 | $29.79 | 9663 |
| 2024-07-16 | 29.64 | $29.92 | 7594 |
| 2024-07-15 | 29.61 | $29.87 | 18850 |
| 2024-07-12 | 29.59 | $29.86 | 14029 |
| 2024-07-11 | 29.56 | $29.82 | 16846 |
| 2024-07-10 | 29.53 | $29.84 | 14043 |
| 2024-07-09 | 29.50 | $29.80 | 19616 |
| 2024-07-08 | 29.47 | $29.74 | 7843 |
| 2024-07-05 | 29.44 | $29.75 | 9455 |
| 2024-07-03 | 29.41 | $29.68 | 7983 |
| 2024-07-02 | 29.38 | $29.63 | 12418 |
| 2024-07-01 | 29.35 | $29.56 | 11928 |
| 2024-06-28 | 29.33 | $29.51 | 1.7M |
| 2024-06-27 | 29.31 | $29.52 | 19196 |
| 2024-06-26 | 29.29 | $29.51 | 15378 |
| 2024-06-25 | 29.26 | $29.48 | 34554 |
| 2024-06-24 | 29.24 | $29.43 | 39586 |
| 2024-06-21 | 29.22 | $29.47 | 15379 |
| 2024-06-20 | 29.20 | $29.45 | 36093 |
| 2024-06-18 | 29.17 | $29.49 | 285989 |
| 2024-06-17 | 29.14 | $29.45 | 99433 |
| 2024-06-14 | 29.10 | $29.37 | 18646 |
| 2024-06-13 | 29.07 | $29.36 | 24836 |
| 2024-06-12 | 29.04 | $29.33 | 27936 |
| 2024-06-11 | 29.01 | $29.23 | 24428 |
| 2024-06-10 | 28.99 | $29.20 | 12524 |
| 2024-06-07 | 28.97 | $29.20 | 10660 |
| 2024-06-06 | 28.95 | $29.17 | 23109 |
| 2024-06-05 | 28.92 | $29.18 | 21157 |
| 2024-06-04 | 28.89 | $29.03 | 18471 |
| 2024-06-03 | 28.88 | $29.01 | 22107 |
| 2024-05-31 | 28.87 | $28.98 | 47132 |
| 2024-05-30 | 28.85 | $28.89 | 13410 |
| 2024-05-29 | 28.85 | $28.94 | 17728 |
| 2024-05-28 | 28.84 | $29.10 | 60978 |
| 2024-05-24 | 28.81 | $29.04 | 23107 |
| 2024-05-23 | 28.79 | $28.95 | 19953 |
| 2024-05-22 | 28.77 | $29.05 | 20896 |
| 2024-05-21 | 28.74 | $29.04 | 31357 |
| 2024-05-20 | 28.71 | $29.01 | 10975 |
| 2024-05-17 | 28.68 | $29.02 | 20689 |
| 2024-05-16 | 28.65 | $29.01 | 38797 |
| 2024-05-15 | 28.61 | $28.99 | 21264 |
| 2024-05-14 | 28.57 | $28.86 | 10692 |
| 2024-05-13 | 28.54 | $28.76 | 7629 |
| 2024-05-10 | 28.51 | $28.76 | 16998 |
| 2024-05-09 | 28.49 | $28.73 | 15669 |
| 2024-05-08 | 28.46 | $28.69 | 182473 |
| 2024-05-07 | 28.44 | $28.66 | 19135 |
| 2024-05-06 | 28.41 | $28.66 | 18891 |
| 2024-05-03 | 28.39 | $28.54 | 21433 |
| 2024-05-02 | 28.37 | $28.34 | 10511 |
| 2024-05-01 | 28.38 | $28.25 | 70990 |
| 2024-04-30 | 28.39 | $28.29 | 22812 |
| 2024-04-29 | 28.40 | $28.48 | 29412 |
| 2024-04-26 | 28.39 | $28.46 | 18281 |
| 2024-04-25 | 28.38 | $28.29 | 18298 |
| 2024-04-24 | 28.39 | $28.38 | 345183 |
| 2024-04-23 | 28.40 | $28.37 | 34798 |
| 2024-04-22 | 28.40 | $28.21 | 200323 |
| 2024-04-19 | 28.42 | $28.06 | 185065 |
| 2024-04-18 | 28.46 | $28.18 | 20690 |
| 2024-04-17 | 28.48 | $28.21 | 23548 |
| 2024-04-16 | 28.51 | $28.26 | 29126 |
| 2024-04-15 | 28.54 | $28.30 | 11314 |
| 2024-04-12 | 28.57 | $28.42 | 19696 |
| 2024-04-11 | 28.58 | $28.63 | 19706 |
| 2024-04-10 | 28.58 | $28.51 | 16466 |
| 2024-04-09 | 28.58 | $28.70 | 965679 |
| 2024-04-08 | 28.57 | $28.62 | 24088 |
| 2024-04-05 | 28.57 | $28.62 | 21051 |
| 2024-04-04 | 28.56 | $28.49 | 18661 |
| 2024-04-03 | 28.57 | $28.65 | 35554 |
| 2024-04-02 | 28.56 | $28.63 | 12571 |
| 2024-04-01 | 28.55 | $28.66 | 33984 |
| 2024-03-28 | 28.54 | $28.72 | 86514 |
| 2024-03-27 | 28.52 | $28.73 | 49882 |
| 2024-03-26 | 28.50 | $28.61 | 58234 |
| 2024-03-25 | 28.49 | $28.64 | 75610 |
| 2024-03-22 | 28.47 | $28.68 | 72244 |
| 2024-03-21 | 28.45 | $28.70 | 28662 |
| 2024-03-20 | 28.42 | $28.65 | 63306 |
| 2024-03-19 | 28.40 | $28.56 | 43420 |
| 2024-03-18 | 28.38 | $28.49 | 23835 |
| 2024-03-15 | 28.37 | $28.35 | 78613 |
| 2024-03-14 | 28.37 | $28.47 | 48981 |
| 2024-03-13 | 28.36 | $28.51 | 364955 |
| 2024-03-12 | 28.34 | $28.55 | 77124 |
| 2024-03-11 | 28.32 | $28.38 | 911796 |
| 2024-03-08 | 28.32 | $28.44 | 68769 |
| 2024-03-07 | 28.30 | $28.50 | 125290 |
| 2024-03-06 | 28.28 | $28.38 | 341216 |
| 2024-03-05 | 28.27 | $28.28 | 451080 |
| 2024-03-04 | 28.27 | $28.42 | 195224 |
| 2024-03-01 | 28.26 | $28.47 | 497772 |
| 2024-02-29 | 28.23 | $28.32 | 3.1M |
| 2024-02-28 | 28.23 | $28.31 | 90032 |
| 2024-02-27 | 28.22 | $28.28 | 9419 |
| 2024-02-26 | 28.21 | $28.25 | 22218 |
| 2024-02-23 | 28.21 | $28.28 | 83071 |
| 2024-02-22 | 28.20 | $28.28 | 579 |
| 2024-02-21 | 28.19 | $28.29 | 977 |
| 2024-02-20 | 28.18 | $28.28 | 14208 |
| 2024-02-16 | 28.17 | $28.25 | 444 |
| 2024-02-15 | 28.16 | $28.23 | 4992 |
| 2024-02-14 | 28.15 | $28.23 | 483 |
| 2024-02-13 | 28.14 | $28.22 | 609 |
| 2024-02-12 | 28.13 | $28.23 | 4299 |
| 2024-02-09 | 28.12 | $28.22 | 136 |
| 2024-02-08 | 28.11 | $28.21 | 679 |
| 2024-02-07 | 28.10 | $28.19 | 212 |
| 2024-02-06 | 28.10 | $28.20 | 804 |
| 2024-02-05 | 28.08 | $28.19 | 3 |
| 2024-02-02 | 28.07 | $28.18 | 34953 |
| 2024-02-01 | 28.06 | $28.17 | 17 |
| 2024-01-31 | 28.05 | $28.15 | 1200 |
| 2024-01-30 | 28.04 | $28.16 | — |
| 2024-01-29 | 28.03 | $28.16 | 889 |
| 2024-01-26 | 28.01 | $28.15 | — |
| 2024-01-25 | 28.00 | $28.13 | — |
| 2024-01-24 | 27.98 | $28.13 | 36 |
| 2024-01-23 | 27.97 | $28.12 | 140 |
| 2024-01-22 | 27.95 | $28.11 | 258 |
| 2024-01-19 | 27.94 | $28.10 | 40 |
| 2024-01-18 | 27.92 | $28.04 | 1807 |
| 2024-01-17 | 27.91 | $27.99 | 690 |
| 2024-01-16 | 27.90 | $28.01 | 9441 |
| 2024-01-12 | 27.88 | $28.03 | 727 |
| 2024-01-11 | 27.87 | $28.02 | 2698 |
| 2024-01-10 | 27.85 | $28.02 | 445 |
| 2024-01-09 | 27.84 | $27.99 | 82 |
| 2024-01-08 | 27.82 | $27.96 | 2303 |
| 2024-01-05 | 27.80 | $27.93 | 3212 |
| 2024-01-04 | 27.79 | $27.89 | 3930 |
| 2024-01-03 | 27.78 | $27.89 | 1124 |
| 2024-01-02 | 27.77 | $27.93 | 1040 |
| 2023-12-29 | 27.75 | $27.95 | 6027 |
| 2023-12-28 | 27.73 | $27.94 | 9142 |
| 2023-12-27 | 27.71 | $27.92 | — |
| 2023-12-26 | 27.69 | $27.91 | — |
| 2023-12-22 | 27.66 | $27.88 | — |
| 2023-12-21 | 27.64 | $27.82 | 6940 |
| 2023-12-20 | 27.62 | $27.82 | 365 |
| 2023-12-19 | 27.60 | $27.86 | 950 |
| 2023-12-18 | 27.57 | $27.84 | 2449 |
| 2023-12-15 | 27.55 | $27.82 | 646 |
| 2023-12-14 | 27.52 | $27.81 | 4307 |
| 2023-12-13 | 27.49 | $27.80 | 2558 |
| 2023-12-12 | 27.45 | $27.75 | 707 |
| 2023-12-11 | 27.42 | $27.69 | 440 |
| 2023-12-08 | 27.39 | $27.64 | 670 |
| 2023-12-07 | 27.37 | $27.59 | — |
| 2023-12-06 | 27.34 | $27.52 | 113 |
| 2023-12-05 | 27.33 | $27.55 | 1352 |
| 2023-12-04 | 27.30 | $27.55 | 66841 |
| 2023-12-01 | 27.28 | $27.60 | 82 |
| 2023-11-30 | 27.24 | $27.55 | 3 |
| 2023-11-29 | 27.21 | $27.48 | — |
| 2023-11-28 | 27.18 | $27.51 | 2100 |
| 2023-11-27 | 27.15 | $27.50 | 402 |
| 2023-11-24 | 27.11 | $27.50 | — |
| 2023-11-22 | 27.07 | $27.49 | 1767 |
| 2023-11-21 | 27.03 | $27.45 | — |
| 2023-11-20 | 26.98 | $27.45 | 838 |
| 2023-11-17 | 26.93 | $27.38 | 1906 |
| 2023-11-16 | 26.88 | $27.35 | 1017 |
| 2023-11-15 | 26.84 | $27.32 | 1544 |
| 2023-11-14 | 26.78 | $27.30 | 1106 |
| 2023-11-13 | 26.73 | $27.09 | 18742 |
| 2023-11-10 | 26.69 | $27.09 | 591 |
| 2023-11-09 | 26.65 | $26.86 | 687 |
| 2023-11-08 | 26.63 | $26.99 | 141 |
| 2023-11-07 | 26.59 | $26.96 | 470 |
| 2023-11-06 | 26.55 | $26.91 | 16 |
| 2023-11-03 | 26.51 | $26.90 | 1 |
| 2023-11-02 | 26.47 | $26.75 | 16 |
| 2023-11-01 | 26.44 | $26.48 | 663 |
| 2023-10-31 | 26.44 | $26.31 | 2198 |
| 2023-10-30 | 26.45 | $26.21 | 155 |
| 2023-10-27 | 26.48 | $26.02 | 7 |
| 2023-10-26 | 26.52 | $26.09 | 4 |
| 2023-10-25 | 26.57 | $26.26 | — |
| 2023-10-24 | 26.60 | $26.48 | — |
| 2023-10-23 | 26.62 | $26.37 | — |
| 2023-10-20 | 26.64 | $26.39 | — |
| 2023-10-19 | 26.67 | $26.55 | 200 |
| 2023-10-18 | 26.68 | $26.65 | 240 |
| 2023-10-17 | 26.68 | $26.81 | 513 |
| 2023-10-16 | 26.67 | $26.84 | — |
| 2023-10-13 | 26.65 | $26.67 | 400 |
| 2023-10-12 | 26.65 | $26.74 | 2020 |
| 2023-10-11 | 26.64 | $26.81 | — |
| 2023-10-10 | 26.62 | $26.75 | — |
| 2023-10-09 | 26.61 | $26.67 | 1300 |
| 2023-10-06 | 26.60 | $26.62 | — |
| 2023-10-05 | 26.60 | $26.44 | 1081 |
| 2023-10-04 | 26.62 | $26.46 | 3 |
| 2023-10-03 | 26.64 | $26.33 | 188 |
| 2023-10-02 | 26.67 | $26.52 | 1186 |
| 2023-09-29 | 26.69 | $26.53 | 8288 |
| 2023-09-28 | 26.70 | $26.55 | — |
| 2023-09-27 | 26.72 | $26.45 | 202 |
| 2023-09-26 | 26.75 | $26.44 | — |
| 2023-09-25 | 26.78 | $26.62 | — |
| 2023-09-22 | 26.79 | $26.58 | 189 |
| 2023-09-21 | 26.82 | $26.61 | — |
| 2023-09-20 | 26.84 | $26.80 | — |
| 2023-09-19 | 26.84 | $26.88 | 65 |
| 2023-09-18 | 26.84 | $26.89 | — |
| 2023-09-15 | 26.83 | $26.87 | 15 |
| 2023-09-14 | 26.83 | $26.98 | 12236 |
| 2023-09-13 | 26.81 | $26.89 | 993 |
| 2023-09-12 | 26.80 | $26.88 | 2793 |
| 2023-09-11 | 26.80 | $26.91 | 740 |
| 2023-09-08 | 26.78 | $26.85 | 270 |
| 2023-09-07 | 26.78 | $26.83 | — |
| 2023-09-06 | 26.77 | $26.84 | 3619 |
| 2023-09-05 | 26.76 | $26.91 | 320 |
| 2023-09-01 | 26.75 | $26.94 | 2051 |
| 2023-08-31 | 26.73 | $26.92 | 4755 |
| 2023-08-30 | 26.71 | $26.90 | 2150 |
| 2023-08-29 | 26.69 | $26.87 | 1203 |
| 2023-08-28 | 26.67 | $26.73 | — |
| 2023-08-25 | 26.66 | $26.66 | — |
| 2023-08-24 | 26.66 | $26.58 | 94 |
| 2023-08-23 | 26.67 | $26.69 | 1080 |
| 2023-08-22 | 26.67 | $26.58 | 31203 |
| 2023-08-21 | 26.68 | $26.61 | 1000 |
| 2023-08-18 | 26.68 | $26.53 | 479 |
| 2023-08-17 | 26.70 | $26.51 | 16 |
| 2023-08-16 | 26.72 | $26.61 | 260 |
| 2023-08-15 | 26.73 | $26.67 | — |
| 2023-08-14 | 26.74 | $26.77 | 2006 |
| 2023-08-11 | 26.74 | $26.68 | 6430 |
| 2023-08-10 | 26.74 | $26.67 | — |
| 2023-08-09 | 26.75 | $26.71 | 457 |
| 2023-08-08 | 26.75 | $26.76 | — |
| 2023-08-07 | 26.75 | $26.80 | — |
| 2023-08-04 | 26.75 | $26.72 | — |
| 2023-08-03 | 26.75 | $26.75 | 845 |
| 2023-08-02 | 26.75 | $26.77 | 45 |
| 2023-08-01 | 26.75 | $26.88 | — |
| 2023-07-31 | 26.73 | $26.86 | 1434 |
| 2023-07-28 | 26.72 | $26.90 | 2438 |
| 2023-07-27 | 26.70 | $26.81 | 5189 |
| 2023-07-26 | 26.69 | $26.86 | — |
| 2023-07-25 | 26.67 | $26.86 | 1038 |
| 2023-07-24 | 26.65 | $26.83 | 1000 |
| 2023-07-21 | 26.63 | $26.81 | — |
| 2023-07-20 | 26.61 | $26.79 | 200 |
| 2023-07-19 | 26.59 | $26.84 | — |
| 2023-07-18 | 26.57 | $26.84 | — |
| 2023-07-17 | 26.54 | $26.80 | 265 |
| 2023-07-14 | 26.51 | $26.75 | — |
| 2023-07-13 | 26.49 | $26.75 | 231 |
| 2023-07-12 | 26.46 | $26.70 | 1600 |
| 2023-07-11 | 26.44 | $26.62 | 1617 |
| 2023-07-10 | 26.42 | $26.56 | 4588 |
| 2023-07-07 | 26.40 | $26.53 | 371 |
| 2023-07-06 | 26.39 | $26.53 | 1890 |
| 2023-07-05 | 26.37 | $26.57 | 500 |
| 2023-07-03 | 26.35 | $26.63 | 2000 |
| 2023-06-30 | 26.32 | $26.61 | 58 |
| 2023-06-29 | 26.29 | $26.48 | 2051 |
| 2023-06-28 | 26.27 | $26.45 | — |
| 2023-06-27 | 26.26 | $26.46 | — |
| 2023-06-26 | 26.23 | $26.36 | — |
| 2023-06-23 | 26.22 | $26.38 | 1 |
| 2023-06-22 | 26.20 | $26.42 | 100 |
| 2023-06-21 | 26.18 | $26.39 | 2000 |
| 2023-06-20 | 26.16 | $26.41 | 1000 |
| 2023-06-16 | 26.13 | $26.44 | 300 |
| 2023-06-15 | 26.10 | $26.48 | 1395 |
| 2023-06-14 | 26.06 | $26.33 | 706 |
| 2023-06-13 | 26.03 | $26.35 | 10058 |
| 2023-06-12 | 26.00 | $26.28 | 1 |
| 2023-06-09 | 25.97 | $26.24 | 2000 |
| 2023-06-08 | 25.94 | $26.22 | — |
| 2023-06-07 | 25.91 | $26.16 | 20 |
| 2023-06-06 | 25.88 | $26.18 | 1168 |
| 2023-06-05 | 25.85 | $26.14 | 200 |
| 2023-06-02 | 25.82 | $26.15 | 98 |
| 2023-06-01 | 25.79 | $25.99 | 285 |
| 2023-05-31 | 25.77 | $25.88 | 500 |
| 2023-05-30 | 25.76 | $25.92 | — |
| 2023-05-26 | 25.74 | $25.93 | 40 |
| 2023-05-25 | 25.72 | $25.77 | 3339 |
| 2023-05-24 | 25.71 | $25.68 | 438 |
| 2023-05-23 | 25.72 | $25.77 | 71 |
| 2023-05-22 | 25.71 | $25.88 | 3000 |
| 2023-05-19 | 25.70 | $25.89 | 6215 |
| 2023-05-18 | 25.67 | $25.90 | — |
| 2023-05-17 | 25.65 | $25.81 | 16 |
| 2023-05-16 | 25.63 | $25.68 | — |
| 2023-05-15 | 25.63 | $25.74 | 1000 |
| 2023-05-12 | 25.62 | $25.71 | 300 |
| 2023-05-11 | 25.61 | $25.71 | 744 |
| 2023-05-10 | 25.60 | $25.74 | — |
| 2023-05-09 | 25.58 | $25.67 | 603 |
| 2023-05-08 | 25.57 | $25.70 | 26 |
| 2023-05-05 | 25.56 | $25.70 | 5607 |
| 2023-05-04 | 25.55 | $25.50 | — |
| 2023-05-03 | 25.55 | $25.57 | 1378 |
| 2023-05-02 | 25.55 | $25.66 | 2185 |
| 2023-05-01 | 25.54 | $25.75 | 200 |
| 2023-04-28 | 25.52 | $25.74 | — |
| 2023-04-27 | 25.49 | $25.66 | 639 |
| 2023-04-26 | 25.47 | $25.46 | 216 |
| 2023-04-25 | 25.47 | $25.50 | 745 |
| 2023-04-24 | 25.47 | $25.65 | 48 |
| 2023-04-21 | 25.45 | $25.63 | 17 |
| 2023-04-20 | 25.44 | $25.61 | 104 |
| 2023-04-19 | 25.42 | $25.66 | 51 |
| 2023-04-18 | 25.39 | $25.67 | — |
| 2023-04-13 | 25.36 | $25.63 | 2418 |
| 2023-04-12 | 25.33 | $25.50 | 31 |
| 2023-04-11 | 25.32 | $25.53 | 584 |
| 2023-04-10 | 25.29 | $25.52 | 119 |
| 2023-04-06 | 25.27 | $25.53 | 550 |
| 2023-04-05 | 25.24 | $25.49 | 7538 |
| 2023-04-04 | 25.22 | $25.51 | 1220 |
| 2023-04-03 | 25.19 | $25.55 | 1983 |
| 2023-03-31 | 25.15 | $25.49 | 3847 |
| 2023-03-30 | 25.11 | $25.37 | 1973 |
| 2023-03-29 | 25.09 | $25.31 | 4615 |
| 2023-03-28 | 25.06 | $25.14 | 1835 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
36.18
2026-07-17
Close Price
$36.18
Vol: 4818
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.06
Average
30.54
Maximum
36.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.18 | $36.18 | 4818 |
| 2026-07-16 | 36.17 | $36.26 | 300 |
| 2026-07-15 | 36.15 | $36.30 | 230 |
| 2026-07-14 | 36.13 | $36.27 | 1187 |
| 2026-07-13 | 36.11 | $36.21 | 1200 |
| 2026-07-10 | 36.10 | $36.28 | 727 |
| 2026-07-09 | 36.07 | $36.23 | 727 |
| 2026-07-08 | 36.05 | $36.14 | 727 |
| 2026-07-07 | 36.04 | $36.16 | 405 |
| 2026-07-06 | 36.02 | $36.20 | 2739 |
| 2026-07-02 | 36.00 | $36.12 | 100 |
| 2026-07-01 | 35.98 | $36.11 | 4000 |
| 2026-06-30 | 35.97 | $36.11 | 414 |
| 2026-06-29 | 35.96 | $36.03 | 4610 |
| 2026-06-26 | 35.95 | $35.90 | 100 |
| 2026-06-25 | 35.96 | $35.89 | 1200 |
| 2026-06-24 | 35.97 | $35.89 | 500 |
| 2026-06-23 | 35.98 | $35.91 | 1543 |
| 2026-06-22 | 35.98 | $36.07 | 8700 |
| 2026-06-18 | 35.97 | $36.05 | 2553 |
| 2026-06-17 | 35.97 | $35.94 | 2600 |
| 2026-06-16 | 35.97 | $36.10 | 2413 |
| 2026-06-15 | 35.95 | $36.12 | 948 |
| 2026-06-12 | 35.93 | $35.93 | 200 |
| 2026-06-11 | 35.93 | $35.87 | 1367 |
| 2026-06-10 | 35.94 | $35.70 | 1205 |
| 2026-06-09 | 35.96 | $35.84 | 3221 |
| 2026-06-08 | 35.96 | $35.87 | 3221 |
| 2026-06-05 | 35.97 | $35.87 | 340 |
| 2026-06-04 | 35.97 | $36.10 | 7928 |
| 2026-06-03 | 35.95 | $36.06 | 5700 |
| 2026-06-02 | 35.93 | $36.11 | 332 |
| 2026-06-01 | 35.90 | $36.10 | 8800 |
| 2026-05-29 | 35.87 | $36.07 | 7600 |
| 2026-05-28 | 35.85 | $36.02 | 3600 |
| 2026-05-27 | 35.82 | $35.99 | 320 |
| 2026-05-26 | 35.79 | $35.97 | 1300 |
| 2026-05-22 | 35.76 | $35.91 | 7500 |
| 2026-05-21 | 35.74 | $35.88 | 6966 |
| 2026-05-20 | 35.72 | $35.85 | 7000 |
| 2026-05-19 | 35.69 | $35.74 | 4400 |
| 2026-05-18 | 35.68 | $35.78 | 2115 |
| 2026-05-15 | 35.66 | $35.78 | 12876 |
| 2026-05-14 | 35.64 | $35.84 | 12900 |
| 2026-05-13 | 35.61 | $35.81 | 2100 |
| 2026-05-12 | 35.58 | $35.73 | 1400 |
| 2026-05-11 | 35.55 | $35.74 | 1400 |
| 2026-05-08 | 35.52 | $35.78 | 6435 |
| 2026-05-07 | 35.48 | $35.70 | 1133 |
| 2026-05-06 | 35.45 | $35.74 | 200 |
| 2026-05-05 | 35.40 | $35.59 | 7015 |
| 2026-05-04 | 35.37 | $35.50 | 3823 |
| 2026-05-01 | 35.33 | $35.53 | 23223 |
| 2026-04-30 | 35.29 | $35.50 | 3300 |
| 2026-04-29 | 35.25 | $35.39 | 700 |
| 2026-04-28 | 35.21 | $35.41 | 3813 |
| 2026-04-27 | 35.16 | $35.46 | 3813 |
| 2026-04-24 | 35.10 | $35.46 | 5020 |
| 2026-04-23 | 35.03 | $35.40 | 16800 |
| 2026-04-22 | 34.96 | $35.39 | 4100 |
| 2026-04-21 | 34.88 | $35.26 | 1538 |
| 2026-04-20 | 34.81 | $35.36 | 4200 |
| 2026-04-17 | 34.73 | $35.39 | 5940 |
| 2026-04-16 | 34.64 | $35.23 | 4000 |
| 2026-04-15 | 34.55 | $35.21 | 11900 |
| 2026-04-14 | 34.47 | $35.11 | 8624 |
| 2026-04-13 | 34.40 | $34.98 | 1839 |
| 2026-04-10 | 34.33 | $34.85 | 31143 |
| 2026-04-09 | 34.27 | $34.85 | 13616 |
| 2026-04-08 | 34.21 | $34.74 | 13616 |
| 2026-04-07 | 34.16 | $34.33 | 5756 |
| 2026-04-06 | 34.15 | $34.36 | 13303 |
| 2026-04-02 | 34.14 | $34.28 | 7300 |
| 2026-04-01 | 34.14 | $34.28 | 18200 |
| 2026-03-31 | 34.14 | $34.09 | 3443 |
| 2026-03-30 | 34.17 | $33.67 | 3300 |
| 2026-03-27 | 34.23 | $33.65 | 37605 |
| 2026-03-26 | 34.31 | $33.98 | 26618 |
| 2026-03-25 | 34.36 | $34.25 | 12900 |
| 2026-03-24 | 34.38 | $34.13 | 5007 |
| 2026-03-23 | 34.42 | $34.21 | 20125 |
| 2026-03-20 | 34.45 | $33.96 | 28648 |
| 2026-03-19 | 34.52 | $34.27 | 22545 |
| 2026-03-18 | 34.55 | $34.30 | 24907 |
| 2026-03-17 | 34.58 | $34.48 | 16100 |
| 2026-03-16 | 34.60 | $34.43 | 5121 |
| 2026-03-13 | 34.62 | $34.30 | 20804 |
| 2026-03-12 | 34.66 | $34.35 | 12600 |
| 2026-03-11 | 34.69 | $34.59 | 30206 |
| 2026-03-10 | 34.70 | $34.64 | 15700 |
| 2026-03-09 | 34.70 | $34.60 | 8100 |
| 2026-03-06 | 34.71 | $34.47 | 10700 |
| 2026-03-05 | 34.73 | $34.69 | 51400 |
| 2026-03-04 | 34.73 | $34.82 | 48700 |
| 2026-03-03 | 34.72 | $34.71 | 82538 |
| 2026-03-02 | 34.72 | $34.82 | 205414 |
| 2026-02-27 | 34.70 | $34.77 | 116900 |
| 2026-02-26 | 34.69 | $34.83 | 9300 |
| 2026-02-25 | 34.67 | $34.78 | 10508 |
| 2026-02-24 | 34.66 | $34.79 | 1200 |
| 2026-02-23 | 34.64 | $34.72 | 3036 |
| 2026-02-20 | 34.63 | $34.74 | 12406 |
| 2026-02-19 | 34.61 | $34.67 | 7100 |
| 2026-02-18 | 34.61 | $34.69 | 10677 |
| 2026-02-17 | 34.59 | $34.65 | 10700 |
| 2026-02-13 | 34.58 | $34.60 | 3222 |
| 2026-02-12 | 34.58 | $34.59 | 528 |
| 2026-02-11 | 34.57 | $34.66 | 291 |
| 2026-02-10 | 34.56 | $34.67 | 300 |
| 2026-02-09 | 34.55 | $34.66 | 307 |
| 2026-02-06 | 34.53 | $34.60 | 1000 |
| 2026-02-05 | 34.52 | $34.44 | 1424 |
| 2026-02-04 | 34.53 | $34.55 | 100 |
| 2026-02-03 | 34.53 | $34.57 | 11300 |
| 2026-02-02 | 34.52 | $34.60 | 3906 |
| 2026-01-30 | 34.51 | $34.56 | 4545 |
| 2026-01-29 | 34.50 | $34.57 | 703 |
| 2026-01-28 | 34.49 | $34.57 | 1538 |
| 2026-01-27 | 34.47 | $34.57 | 140 |
| 2026-01-26 | 34.46 | $34.55 | 4243 |
| 2026-01-23 | 34.45 | $34.52 | 100 |
| 2026-01-22 | 34.44 | $34.51 | 1502 |
| 2026-01-21 | 34.43 | $34.46 | 2000 |
| 2026-01-20 | 34.42 | $34.31 | 1515 |
| 2026-01-16 | 34.43 | $34.50 | 343 |
| 2026-01-15 | 34.42 | $34.48 | 11932 |
| 2026-01-14 | 34.40 | $34.45 | 5200 |
| 2026-01-13 | 34.39 | $34.48 | 632 |
| 2026-01-12 | 34.38 | $34.49 | 4548 |
| 2026-01-09 | 34.36 | $34.47 | 2700 |
| 2026-01-08 | 34.34 | $34.43 | 9200 |
| 2026-01-07 | 34.33 | $34.44 | 2317 |
| 2026-01-06 | 34.31 | $34.44 | 2600 |
| 2026-01-05 | 34.29 | $34.41 | 5600 |
| 2026-01-02 | 34.27 | $34.35 | 5300 |
| 2025-12-31 | 34.25 | $34.34 | 500 |
| 2025-12-30 | 34.24 | $34.33 | 5600 |
| 2025-12-29 | 34.22 | $34.38 | 2200 |
| 2025-12-26 | 34.20 | $34.36 | 1500 |
| 2025-12-24 | 34.18 | $34.35 | 348 |
| 2025-12-23 | 34.16 | $34.33 | 2848 |
| 2025-12-22 | 34.13 | $34.30 | 100 |
| 2025-12-19 | 34.11 | $34.23 | 1800 |
| 2025-12-18 | 34.09 | $34.14 | 817 |
| 2025-12-17 | 34.07 | $34.07 | 817 |
| 2025-12-16 | 34.06 | $34.14 | 375 |
| 2025-12-15 | 34.04 | $34.15 | 400 |
| 2025-12-12 | 34.02 | $34.14 | 1649 |
| 2025-12-11 | 34.00 | $34.18 | 1649 |
| 2025-12-10 | 33.97 | $34.14 | 1649 |
| 2025-12-09 | 33.94 | $34.09 | 800 |
| 2025-12-08 | 33.92 | $34.08 | 917 |
| 2025-12-05 | 33.90 | $34.10 | 400 |
| 2025-12-04 | 33.87 | $34.07 | 1252 |
| 2025-12-03 | 33.85 | $34.04 | 1300 |
| 2025-12-02 | 33.82 | $34.02 | 2200 |
| 2025-12-01 | 33.80 | $34.00 | 923 |
| 2025-11-28 | 33.78 | $34.02 | 2417 |
| 2025-11-26 | 33.75 | $33.95 | 2417 |
| 2025-11-25 | 33.73 | $33.88 | 2700 |
| 2025-11-24 | 33.72 | $33.80 | 8606 |
| 2025-11-21 | 33.72 | $33.62 | 1000 |
| 2025-11-20 | 33.73 | $33.50 | 12600 |
| 2025-11-19 | 33.76 | $33.66 | 1132 |
| 2025-11-18 | 33.77 | $33.63 | 6486 |
| 2025-11-17 | 33.78 | $33.66 | 6500 |
| 2025-11-14 | 33.80 | $33.76 | 700 |
| 2025-11-13 | 33.80 | $33.74 | 1068 |
| 2025-11-12 | 33.80 | $33.92 | 4855 |
| 2025-11-11 | 33.78 | $33.89 | 4855 |
| 2025-11-10 | 33.77 | $33.87 | 4900 |
| 2025-11-07 | 33.75 | $33.74 | 2022 |
| 2025-11-06 | 33.75 | $33.71 | 1100 |
| 2025-11-05 | 33.75 | $33.82 | 2400 |
| 2025-11-04 | 33.73 | $33.74 | 1400 |
| 2025-11-03 | 33.73 | $33.66 | 8000 |
| 2025-10-31 | 33.73 | $33.81 | 4942 |
| 2025-10-30 | 33.72 | $33.80 | 3010 |
| 2025-10-29 | 33.71 | $33.83 | 2616 |
| 2025-10-28 | 33.69 | $33.86 | 1913 |
| 2025-10-27 | 33.67 | $33.85 | 4049 |
| 2025-10-24 | 33.65 | $33.80 | 4006 |
| 2025-10-23 | 33.63 | $33.74 | 2040 |
| 2025-10-22 | 33.62 | $33.69 | 2040 |
| 2025-10-21 | 33.61 | $33.73 | 1900 |
| 2025-10-20 | 33.60 | $33.72 | 3823 |
| 2025-10-17 | 33.58 | $33.59 | 8916 |
| 2025-10-16 | 33.58 | $33.52 | 66309 |
| 2025-10-15 | 33.59 | $33.58 | 2411 |
| 2025-10-14 | 33.59 | $33.56 | 2125 |
| 2025-10-13 | 33.59 | $33.53 | 2125 |
| 2025-10-10 | 33.59 | $33.38 | 9400 |
| 2025-10-09 | 33.61 | $33.67 | 6810 |
| 2025-10-08 | 33.60 | $33.69 | 6810 |
| 2025-10-07 | 33.58 | $33.65 | 5603 |
| 2025-10-06 | 33.57 | $33.68 | 1123 |
| 2025-10-03 | 33.55 | $33.66 | 3600 |
| 2025-10-02 | 33.53 | $33.65 | 345 |
| 2025-10-01 | 33.52 | $33.63 | 25900 |
| 2025-09-30 | 33.50 | $33.61 | 2727 |
| 2025-09-29 | 33.48 | $33.56 | 5440 |
| 2025-09-26 | 33.46 | $33.52 | 5440 |
| 2025-09-25 | 33.45 | $33.48 | 27726 |
| 2025-09-24 | 33.44 | $33.52 | 4700 |
| 2025-09-23 | 33.43 | $33.53 | 19500 |
| 2025-09-22 | 33.41 | $33.58 | 3310 |
| 2025-09-19 | 33.38 | $33.53 | 2940 |
| 2025-09-18 | 33.36 | $33.51 | 1400 |
| 2025-09-17 | 33.34 | $33.47 | 1540 |
| 2025-09-16 | 33.32 | $33.48 | 7329 |
| 2025-09-15 | 33.29 | $33.46 | 7200 |
| 2025-09-12 | 33.27 | $33.44 | 341 |
| 2025-09-11 | 33.25 | $33.41 | 6000 |
| 2025-09-10 | 33.23 | $33.35 | 3226 |
| 2025-09-09 | 33.21 | $33.32 | 1200 |
| 2025-09-08 | 33.20 | $33.30 | 1500 |
| 2025-09-05 | 33.18 | $33.26 | 2900 |
| 2025-09-04 | 33.17 | $33.27 | 5600 |
| 2025-09-03 | 33.15 | $33.19 | 11647 |
| 2025-09-02 | 33.14 | $33.12 | 12805 |
| 2025-08-29 | 33.14 | $33.19 | 2219 |
| 2025-08-28 | 33.13 | $33.27 | 28800 |
| 2025-08-27 | 33.11 | $33.23 | 1600 |
| 2025-08-26 | 33.09 | $33.20 | 3500 |
| 2025-08-25 | 33.07 | $33.19 | 6500 |
| 2025-08-22 | 33.05 | $33.20 | 900 |
| 2025-08-21 | 33.03 | $33.02 | 2009 |
| 2025-08-20 | 33.02 | $33.08 | 1745 |
| 2025-08-19 | 33.01 | $33.08 | 715 |
| 2025-08-18 | 33.00 | $33.14 | 500 |
| 2025-08-15 | 32.98 | $33.14 | 315 |
| 2025-08-14 | 32.96 | $33.15 | 3412 |
| 2025-08-13 | 32.93 | $33.13 | 2534 |
| 2025-08-12 | 32.91 | $33.10 | 5300 |
| 2025-08-11 | 32.88 | $32.97 | 2530 |
| 2025-08-08 | 32.87 | $32.98 | 2500 |
| 2025-08-07 | 32.85 | $32.89 | 4400 |
| 2025-08-06 | 32.84 | $32.92 | 4235 |
| 2025-08-05 | 32.83 | $32.83 | 4235 |
| 2025-08-04 | 32.82 | $32.90 | 5000 |
| 2025-08-01 | 32.81 | $32.70 | 10900 |
| 2025-07-31 | 32.82 | $32.86 | 327400 |
| 2025-07-30 | 32.80 | $32.91 | 14500 |
| 2025-07-29 | 32.78 | $32.94 | 825 |
| 2025-07-28 | 32.76 | $32.96 | 1400 |
| 2025-07-25 | 32.73 | $32.94 | 1300 |
| 2025-07-24 | 32.70 | $32.88 | 300 |
| 2025-07-23 | 32.68 | $32.85 | 1000 |
| 2025-07-22 | 32.65 | $32.78 | 851 |
| 2025-07-21 | 32.63 | $32.76 | 1200 |
| 2025-07-18 | 32.61 | $32.73 | 2300 |
| 2025-07-17 | 32.58 | $32.74 | 6300 |
| 2025-07-16 | 32.55 | $32.66 | 1800 |
| 2025-07-15 | 32.53 | $32.65 | 5110 |
| 2025-07-14 | 32.50 | $32.64 | 1647 |
| 2025-07-11 | 32.48 | $32.63 | 8100 |
| 2025-07-10 | 32.45 | $32.65 | 1300 |
| 2025-07-09 | 32.41 | $32.63 | 9800 |
| 2025-07-08 | 32.38 | $32.57 | 2821 |
| 2025-07-07 | 32.34 | $32.55 | 1500 |
| 2025-07-03 | 32.31 | $32.65 | 1314 |
| 2025-07-02 | 32.27 | $32.53 | 722 |
| 2025-07-01 | 32.23 | $32.50 | 13343 |
| 2025-06-30 | 32.19 | $32.53 | 4831 |
| 2025-06-27 | 32.15 | $32.46 | 6500 |
| 2025-06-26 | 32.11 | $32.40 | 200 |
| 2025-06-25 | 32.07 | $32.30 | 2400 |
| 2025-06-24 | 32.04 | $32.28 | 2403 |
| 2025-06-23 | 32.00 | $32.12 | 9300 |
| 2025-06-20 | 31.98 | $31.98 | 1046 |
| 2025-06-18 | 31.98 | $32.02 | 2718 |
| 2025-06-17 | 31.96 | $32.00 | 5203 |
| 2025-06-16 | 31.95 | $32.10 | 2300 |
| 2025-06-13 | 31.93 | $31.95 | 2800 |
| 2025-06-12 | 31.92 | $32.09 | 3500 |
| 2025-06-11 | 31.89 | $32.06 | 2124 |
| 2025-06-10 | 31.87 | $32.08 | 7134 |
| 2025-06-09 | 31.84 | $32.04 | 1134 |
| 2025-06-06 | 31.82 | $32.03 | 10228 |
| 2025-06-05 | 31.78 | $31.87 | 4300 |
| 2025-06-04 | 31.76 | $31.96 | 600 |
| 2025-06-03 | 31.73 | $31.94 | 2800 |
| 2025-06-02 | 31.70 | $31.89 | 16900 |
| 2025-05-30 | 31.66 | $31.81 | 5006 |
| 2025-05-29 | 31.63 | $31.77 | 2400 |
| 2025-05-28 | 31.60 | $31.72 | 15209 |
| 2025-05-27 | 31.57 | $31.79 | 4016 |
| 2025-05-23 | 31.53 | $31.51 | 1316 |
| 2025-05-22 | 31.51 | $31.61 | 4536 |
| 2025-05-21 | 31.48 | $31.60 | 4400 |
| 2025-05-20 | 31.44 | $31.82 | 4424 |
| 2025-05-19 | 31.38 | $31.87 | 18635 |
| 2025-05-16 | 31.30 | $31.87 | 11070 |
| 2025-05-15 | 31.21 | $31.76 | 11100 |
| 2025-05-14 | 31.12 | $31.70 | 12742 |
| 2025-05-13 | 31.04 | $31.69 | 6600 |
| 2025-05-12 | 30.95 | $31.56 | 9226 |
| 2025-05-09 | 30.86 | $31.14 | 1900 |
| 2025-05-08 | 30.81 | $31.14 | 1548 |
| 2025-05-07 | 30.76 | $31.03 | 2949 |
| 2025-05-06 | 30.71 | $31.00 | 341 |
| 2025-05-05 | 30.65 | $31.09 | 1242 |
| 2025-05-02 | 30.58 | $31.19 | 4000 |
| 2025-05-01 | 30.50 | $31.00 | 6100 |
| 2025-04-30 | 30.43 | $30.87 | 1700 |
| 2025-04-29 | 30.38 | $30.85 | 6100 |
| 2025-04-28 | 30.33 | $30.82 | 1531 |
| 2025-04-25 | 30.29 | $30.79 | 600 |
| 2025-04-24 | 30.25 | $30.68 | 3724 |
| 2025-04-23 | 30.22 | $30.42 | 1000 |
| 2025-04-22 | 30.22 | $30.22 | 2200 |
| 2025-04-21 | 30.25 | $29.82 | 900 |
| 2025-04-17 | 30.32 | $30.14 | 3200 |
| 2025-04-16 | 30.36 | $30.08 | 4341 |
| 2025-04-15 | 30.42 | $30.43 | 2324 |
| 2025-04-14 | 30.44 | $30.39 | 741 |
| 2025-04-11 | 30.48 | $30.28 | 7100 |
| 2025-04-10 | 30.52 | $30.00 | 1149 |
| 2025-04-09 | 30.60 | $30.57 | 3636 |
| 2025-04-08 | 30.62 | $29.28 | 5318 |
| 2025-04-07 | 30.77 | $29.53 | 7800 |
| 2025-04-04 | 30.91 | $29.60 | 2004 |
| 2025-04-03 | 31.05 | $30.51 | 4800 |
| 2025-04-02 | 31.10 | $31.15 | 13119 |
| 2025-04-01 | 31.10 | $31.06 | 3204 |
| 2025-03-31 | 31.10 | $30.99 | 111500 |
| 2025-03-28 | 31.12 | $30.93 | 23420 |
| 2025-03-27 | 31.14 | $31.21 | 10941 |
| 2025-03-26 | 31.14 | $31.23 | 9519 |
| 2025-03-25 | 31.14 | $31.37 | 19908 |
| 2025-03-24 | 31.12 | $31.37 | 8000 |
| 2025-03-21 | 31.11 | $31.11 | 36900 |
| 2025-03-20 | 31.12 | $31.07 | 23000 |
| 2025-03-19 | 31.15 | $31.12 | 7400 |
| 2025-03-18 | 31.16 | $30.96 | 7000 |
| 2025-03-17 | 31.20 | $31.15 | 6200 |
| 2025-03-14 | 31.22 | $31.02 | 57800 |
| 2025-03-13 | 31.26 | $30.70 | 30021 |
| 2025-03-12 | 31.33 | $30.90 | 19535 |
| 2025-03-11 | 31.38 | $30.83 | 51100 |
| 2025-03-10 | 31.45 | $30.94 | 55840 |
| 2025-03-07 | 31.51 | $31.32 | 65000 |
| 2025-03-06 | 31.53 | $31.23 | 66000 |
| 2025-03-05 | 31.56 | $31.44 | 63243 |
| 2025-03-04 | 31.57 | $31.32 | 91800 |
| 2025-03-03 | 31.60 | $31.45 | 427600 |
| 2025-02-28 | 31.61 | $31.69 | 115600 |
| 2025-02-27 | 31.60 | $31.65 | 8711 |
| 2025-02-26 | 31.59 | $31.61 | 13100 |
| 2025-02-25 | 31.58 | $31.63 | 26649 |
| 2025-02-24 | 31.57 | $31.62 | 2837 |
| 2025-02-21 | 31.56 | $31.63 | 1913 |
| 2025-02-20 | 31.55 | $31.63 | 2900 |
| 2025-02-19 | 31.54 | $31.61 | 7400 |
| 2025-02-18 | 31.53 | $31.61 | 700 |
| 2025-02-14 | 31.52 | $31.61 | 922 |
| 2025-02-13 | 31.51 | $31.57 | 1424 |
| 2025-02-12 | 31.50 | $31.57 | 6400 |
| 2025-02-11 | 31.48 | $31.56 | 1748 |
| 2025-02-10 | 31.47 | $31.56 | 3800 |
| 2025-02-07 | 31.46 | $31.54 | 1443 |
| 2025-02-06 | 31.44 | $31.54 | 2517 |
| 2025-02-05 | 31.42 | $31.51 | 4606 |
| 2025-02-04 | 31.41 | $31.49 | 600 |
| 2025-02-03 | 31.39 | $31.44 | 2400 |
| 2025-01-31 | 31.38 | $31.48 | 500 |
| 2025-01-30 | 31.36 | $31.44 | 15246 |
| 2025-01-29 | 31.34 | $31.44 | 1900 |
| 2025-01-28 | 31.32 | $31.45 | 1900 |
| 2025-01-27 | 31.31 | $31.39 | 4600 |
| 2025-01-24 | 31.29 | $31.46 | 6742 |
| 2025-01-23 | 31.27 | $31.47 | 5300 |
| 2025-01-22 | 31.24 | $31.46 | 215 |
| 2025-01-21 | 31.21 | $31.42 | 2600 |
| 2025-01-17 | 31.19 | $31.37 | 100 |
| 2025-01-16 | 31.17 | $31.32 | 522 |
| 2025-01-15 | 31.15 | $31.31 | 1200 |
| 2025-01-14 | 31.13 | $31.12 | 4000 |
| 2025-01-13 | 31.13 | $31.12 | 627 |
| 2025-01-10 | 31.13 | $31.07 | 4448 |
| 2025-01-08 | 31.14 | $31.17 | 4300 |
| 2025-01-07 | 31.13 | $31.15 | 2015 |
| 2025-01-06 | 31.13 | $31.24 | 159645 |
| 2025-01-03 | 31.12 | $31.20 | 34400 |
| 2025-01-02 | 31.11 | $31.05 | 19900 |
| 2024-12-31 | 31.12 | $31.05 | 7340 |
| 2024-12-30 | 31.13 | $31.13 | 2222 |
| 2024-12-27 | 31.13 | $31.17 | 503 |
| 2024-12-26 | 31.12 | $31.23 | 2600 |
| 2024-12-24 | 31.11 | $31.20 | 501 |
| 2024-12-23 | 31.10 | $31.11 | 2340 |
| 2024-12-20 | 31.10 | $31.05 | 2534 |
| 2024-12-19 | 31.11 | $30.92 | 7702 |
| 2024-12-18 | 31.12 | $30.95 | 1430 |
| 2024-12-17 | 31.13 | $31.16 | 2117 |
| 2024-12-16 | 31.13 | $31.19 | 6800 |
| 2024-12-13 | 31.11 | $31.18 | 7800 |
| 2024-12-12 | 31.10 | $31.15 | 2136 |
| 2024-12-11 | 31.09 | $31.18 | 3500 |
| 2024-12-10 | 31.07 | $31.13 | 4800 |
| 2024-12-09 | 31.06 | $31.14 | 2200 |
| 2024-12-06 | 31.05 | $31.17 | 6516 |
| 2024-12-05 | 31.03 | $31.14 | 1500 |
| 2024-12-04 | 31.02 | $31.15 | 13816 |
| 2024-12-03 | 31.00 | $31.13 | 1630 |
| 2024-12-02 | 30.98 | $31.12 | 6500 |
| 2024-11-29 | 30.96 | $31.10 | 300 |
| 2024-11-27 | 30.93 | $31.05 | 1800 |
| 2024-11-26 | 30.91 | $31.06 | 85736 |
| 2024-11-25 | 30.89 | $31.01 | 26400 |
| 2024-11-22 | 30.87 | $30.98 | 2300 |
| 2024-11-21 | 30.85 | $30.93 | 5402 |
| 2024-11-20 | 30.83 | $30.88 | 4100 |
| 2024-11-19 | 30.82 | $30.88 | 1300 |
| 2024-11-18 | 30.81 | $30.89 | 1700 |
| 2024-11-15 | 30.79 | $30.85 | 3500 |
| 2024-11-14 | 30.78 | $30.94 | 15229 |
| 2024-11-13 | 30.75 | $30.97 | 198800 |
| 2024-11-12 | 30.73 | $30.95 | 17229 |
| 2024-11-11 | 30.70 | $30.96 | 6332 |
| 2024-11-08 | 30.67 | $30.95 | 7322 |
| 2024-11-07 | 30.64 | $30.88 | 2218 |
| 2024-11-06 | 30.61 | $30.80 | 3500 |
| 2024-11-05 | 30.59 | $30.64 | 6129 |
| 2024-11-04 | 30.58 | $30.48 | 10146 |
| 2024-11-01 | 30.59 | $30.51 | 10100 |
| 2024-10-31 | 30.60 | $30.47 | 1500 |
| 2024-10-30 | 30.61 | $30.64 | 9000 |
| 2024-10-29 | 30.60 | $30.67 | 1918 |
| 2024-10-28 | 30.58 | $30.62 | 1500 |
| 2024-10-25 | 30.58 | $30.62 | 3000 |
| 2024-10-24 | 30.56 | $30.62 | 4010 |
| 2024-10-23 | 30.55 | $30.58 | 1723 |
| 2024-10-22 | 30.54 | $30.68 | 2400 |
| 2024-10-21 | 30.53 | $30.65 | 601 |
| 2024-10-18 | 30.51 | $30.66 | 700 |
| 2024-10-17 | 30.49 | $30.62 | 5400 |
| 2024-10-16 | 30.47 | $30.59 | 2125 |
| 2024-10-15 | 30.45 | $30.55 | 11000 |
| 2024-10-14 | 30.44 | $30.61 | 100 |
| 2024-10-11 | 30.41 | $30.55 | 534 |
| 2024-10-10 | 30.40 | $30.48 | 500 |
| 2024-10-09 | 30.38 | $30.49 | 22500 |
| 2024-10-08 | 30.36 | $30.43 | 6722 |
| 2024-10-07 | 30.35 | $30.34 | 152139 |
| 2024-10-04 | 30.34 | $30.43 | 16100 |
| 2024-10-03 | 30.32 | $30.34 | 26100 |
| 2024-10-02 | 30.31 | $30.38 | 14102 |
| 2024-10-01 | 30.29 | $30.36 | 5900 |
| 2024-09-30 | 30.27 | $30.44 | 26848 |
| 2024-09-27 | 30.24 | $30.40 | 4738 |
| 2024-09-26 | 30.21 | $30.41 | 300 |
| 2024-09-25 | 30.18 | $30.39 | 2100 |
| 2024-09-24 | 30.15 | $30.41 | 2112 |
| 2024-09-23 | 30.12 | $30.37 | 1730 |
| 2024-09-20 | 30.09 | $30.36 | 4800 |
| 2024-09-19 | 30.05 | $30.34 | 7900 |
| 2024-09-18 | 30.02 | $30.18 | 1549 |
| 2024-09-17 | 30.01 | $30.17 | 3938 |
| 2024-09-16 | 29.99 | $30.17 | 5142 |
| 2024-09-13 | 29.97 | $30.15 | 1000 |
| 2024-09-12 | 29.95 | $30.09 | 13634 |
| 2024-09-11 | 29.94 | $30.00 | 5512 |
| 2024-09-10 | 29.93 | $29.86 | 2409 |
| 2024-09-09 | 29.94 | $29.79 | 2446 |
| 2024-09-06 | 29.95 | $29.66 | 4600 |
| 2024-09-05 | 29.97 | $29.86 | 24600 |
| 2024-09-04 | 29.96 | $29.89 | 1700 |
| 2024-09-03 | 29.95 | $29.90 | 3700 |
| 2024-08-30 | 29.94 | $30.18 | 4436 |
| 2024-08-29 | 29.89 | $30.05 | 4022 |
| 2024-08-28 | 29.85 | $30.05 | 25600 |
| 2024-08-27 | 29.81 | $30.12 | 2500 |
| 2024-08-26 | 29.76 | $30.06 | 1500 |
| 2024-08-23 | 29.72 | $30.09 | 1600 |
| 2024-08-22 | 29.67 | $29.95 | 3400 |
| 2024-08-21 | 29.63 | $30.06 | 1400 |
| 2024-08-20 | 29.58 | $29.97 | 14421 |
| 2024-08-19 | 29.54 | $29.99 | 16112 |
| 2024-08-16 | 29.49 | $29.89 | 4134 |
| 2024-08-15 | 29.45 | $29.85 | 1830 |
| 2024-08-14 | 29.41 | $29.68 | 2.0M |
| 2024-08-13 | 29.39 | $29.63 | 39618 |
| 2024-08-12 | 29.38 | $29.40 | 9212 |
| 2024-08-09 | 29.39 | $29.38 | 187000 |
| 2024-08-08 | 29.41 | $29.31 | 7507 |
| 2024-08-07 | 29.43 | $28.98 | 11830 |
| 2024-08-06 | 29.49 | $29.09 | 10900 |
| 2024-08-05 | 29.54 | $28.87 | 19332 |
| 2024-08-02 | 29.62 | $29.31 | 395842 |
| 2024-08-01 | 29.66 | $29.54 | 1.3M |
| 2024-07-31 | 29.68 | $29.74 | 22900 |
| 2024-07-30 | 29.68 | $29.52 | 18406 |
| 2024-07-29 | 29.69 | $29.62 | 15000 |
| 2024-07-26 | 29.70 | $29.57 | 14802 |
| 2024-07-25 | 29.72 | $29.46 | 15100 |
| 2024-07-24 | 29.74 | $29.48 | 9400 |
| 2024-07-23 | 29.76 | $29.77 | 12800 |
| 2024-07-22 | 29.75 | $29.77 | 11921 |
| 2024-07-19 | 29.74 | $29.66 | 3844 |
| 2024-07-18 | 29.75 | $29.70 | 18859 |
| 2024-07-17 | 29.74 | $29.79 | 9663 |
| 2024-07-16 | 29.73 | $29.92 | 7594 |
| 2024-07-15 | 29.70 | $29.87 | 18850 |
| 2024-07-12 | 29.67 | $29.86 | 14029 |
| 2024-07-11 | 29.64 | $29.82 | 16846 |
| 2024-07-10 | 29.61 | $29.84 | 14043 |
| 2024-07-09 | 29.58 | $29.80 | 19616 |
| 2024-07-08 | 29.55 | $29.74 | 7843 |
| 2024-07-05 | 29.52 | $29.75 | 9455 |
| 2024-07-03 | 29.49 | $29.68 | 7983 |
| 2024-07-02 | 29.46 | $29.63 | 12418 |
| 2024-07-01 | 29.43 | $29.56 | 11928 |
| 2024-06-28 | 29.41 | $29.51 | 1.7M |
| 2024-06-27 | 29.39 | $29.52 | 19196 |
| 2024-06-26 | 29.36 | $29.51 | 15378 |
| 2024-06-25 | 29.34 | $29.48 | 34554 |
| 2024-06-24 | 29.31 | $29.43 | 39586 |
| 2024-06-21 | 29.29 | $29.47 | 15379 |
| 2024-06-20 | 29.26 | $29.45 | 36093 |
| 2024-06-18 | 29.23 | $29.49 | 285989 |
| 2024-06-17 | 29.20 | $29.45 | 99433 |
| 2024-06-14 | 29.17 | $29.37 | 18646 |
| 2024-06-13 | 29.14 | $29.36 | 24836 |
| 2024-06-12 | 29.11 | $29.33 | 27936 |
| 2024-06-11 | 29.08 | $29.23 | 24428 |
| 2024-06-10 | 29.06 | $29.20 | 12524 |
| 2024-06-07 | 29.05 | $29.20 | 10660 |
| 2024-06-06 | 29.02 | $29.17 | 23109 |
| 2024-06-05 | 29.00 | $29.18 | 21157 |
| 2024-06-04 | 28.98 | $29.03 | 18471 |
| 2024-06-03 | 28.97 | $29.01 | 22107 |
| 2024-05-31 | 28.96 | $28.98 | 47132 |
| 2024-05-30 | 28.94 | $28.89 | 13410 |
| 2024-05-29 | 28.94 | $28.94 | 17728 |
| 2024-05-28 | 28.92 | $29.10 | 60978 |
| 2024-05-24 | 28.89 | $29.04 | 23107 |
| 2024-05-23 | 28.86 | $28.95 | 19953 |
| 2024-05-22 | 28.84 | $29.05 | 20896 |
| 2024-05-21 | 28.80 | $29.04 | 31357 |
| 2024-05-20 | 28.76 | $29.01 | 10975 |
| 2024-05-17 | 28.72 | $29.02 | 20689 |
| 2024-05-16 | 28.67 | $29.01 | 38797 |
| 2024-05-15 | 28.62 | $28.99 | 21264 |
| 2024-05-14 | 28.57 | $28.86 | 10692 |
| 2024-05-13 | 28.53 | $28.76 | 7629 |
| 2024-05-10 | 28.50 | $28.76 | 16998 |
| 2024-05-09 | 28.46 | $28.73 | 15669 |
| 2024-05-08 | 28.43 | $28.69 | 182473 |
| 2024-05-07 | 28.40 | $28.66 | 19135 |
| 2024-05-06 | 28.37 | $28.66 | 18891 |
| 2024-05-03 | 28.35 | $28.54 | 21433 |
| 2024-05-02 | 28.33 | $28.34 | 10511 |
| 2024-05-01 | 28.34 | $28.25 | 70990 |
| 2024-04-30 | 28.35 | $28.29 | 22812 |
| 2024-04-29 | 28.36 | $28.48 | 29412 |
| 2024-04-26 | 28.36 | $28.46 | 18281 |
| 2024-04-25 | 28.36 | $28.29 | 18298 |
| 2024-04-24 | 28.37 | $28.38 | 345183 |
| 2024-04-23 | 28.38 | $28.37 | 34798 |
| 2024-04-22 | 28.40 | $28.21 | 200323 |
| 2024-04-19 | 28.42 | $28.06 | 185065 |
| 2024-04-18 | 28.47 | $28.18 | 20690 |
| 2024-04-17 | 28.51 | $28.21 | 23548 |
| 2024-04-16 | 28.54 | $28.26 | 29126 |
| 2024-04-15 | 28.58 | $28.30 | 11314 |
| 2024-04-12 | 28.61 | $28.42 | 19696 |
| 2024-04-11 | 28.62 | $28.63 | 19706 |
| 2024-04-10 | 28.62 | $28.51 | 16466 |
| 2024-04-09 | 28.63 | $28.70 | 965679 |
| 2024-04-08 | 28.62 | $28.62 | 24088 |
| 2024-04-05 | 28.61 | $28.62 | 21051 |
| 2024-04-04 | 28.61 | $28.49 | 18661 |
| 2024-04-03 | 28.62 | $28.65 | 35554 |
| 2024-04-02 | 28.61 | $28.63 | 12571 |
| 2024-04-01 | 28.60 | $28.66 | 33984 |
| 2024-03-28 | 28.58 | $28.72 | 86514 |
| 2024-03-27 | 28.56 | $28.73 | 49882 |
| 2024-03-26 | 28.54 | $28.61 | 58234 |
| 2024-03-25 | 28.53 | $28.64 | 75610 |
| 2024-03-22 | 28.51 | $28.68 | 72244 |
| 2024-03-21 | 28.49 | $28.70 | 28662 |
| 2024-03-20 | 28.46 | $28.65 | 63306 |
| 2024-03-19 | 28.43 | $28.56 | 43420 |
| 2024-03-18 | 28.42 | $28.49 | 23835 |
| 2024-03-15 | 28.40 | $28.35 | 78613 |
| 2024-03-14 | 28.40 | $28.47 | 48981 |
| 2024-03-13 | 28.39 | $28.51 | 364955 |
| 2024-03-12 | 28.38 | $28.55 | 77124 |
| 2024-03-11 | 28.35 | $28.38 | 911796 |
| 2024-03-08 | 28.35 | $28.44 | 68769 |
| 2024-03-07 | 28.33 | $28.50 | 125290 |
| 2024-03-06 | 28.31 | $28.38 | 341216 |
| 2024-03-05 | 28.30 | $28.28 | 451080 |
| 2024-03-04 | 28.30 | $28.42 | 195224 |
| 2024-03-01 | 28.29 | $28.47 | 497772 |
| 2024-02-29 | 28.26 | $28.32 | 3.1M |
| 2024-02-28 | 28.25 | $28.31 | 90032 |
| 2024-02-27 | 28.25 | $28.28 | 9419 |
| 2024-02-26 | 28.24 | $28.25 | 22218 |
| 2024-02-23 | 28.24 | $28.28 | 83071 |
| 2024-02-22 | 28.23 | $28.28 | 579 |
| 2024-02-21 | 28.22 | $28.29 | 977 |
| 2024-02-20 | 28.21 | $28.28 | 14208 |
| 2024-02-16 | 28.20 | $28.25 | 444 |
| 2024-02-15 | 28.20 | $28.23 | 4992 |
| 2024-02-14 | 28.19 | $28.23 | 483 |
| 2024-02-13 | 28.18 | $28.22 | 609 |
| 2024-02-12 | 28.18 | $28.23 | 4299 |
| 2024-02-09 | 28.17 | $28.22 | 136 |
| 2024-02-08 | 28.16 | $28.21 | 679 |
| 2024-02-07 | 28.15 | $28.19 | 212 |
| 2024-02-06 | 28.14 | $28.20 | 804 |
| 2024-02-05 | 28.13 | $28.19 | 3 |
| 2024-02-02 | 28.12 | $28.18 | 34953 |
| 2024-02-01 | 28.11 | $28.17 | 17 |
| 2024-01-31 | 28.10 | $28.15 | 1200 |
| 2024-01-30 | 28.09 | $28.16 | — |
| 2024-01-29 | 28.07 | $28.16 | 889 |
| 2024-01-26 | 28.06 | $28.15 | — |
| 2024-01-25 | 28.04 | $28.13 | — |
| 2024-01-24 | 28.03 | $28.13 | 36 |
| 2024-01-23 | 28.02 | $28.12 | 140 |
| 2024-01-22 | 28.00 | $28.11 | 258 |
| 2024-01-19 | 27.99 | $28.10 | 40 |
| 2024-01-18 | 27.97 | $28.04 | 1807 |
| 2024-01-17 | 27.96 | $27.99 | 690 |
| 2024-01-16 | 27.96 | $28.01 | 9441 |
| 2024-01-12 | 27.95 | $28.03 | 727 |
| 2024-01-11 | 27.93 | $28.02 | 2698 |
| 2024-01-10 | 27.92 | $28.02 | 445 |
| 2024-01-09 | 27.91 | $27.99 | 82 |
| 2024-01-08 | 27.89 | $27.96 | 2303 |
| 2024-01-05 | 27.88 | $27.93 | 3212 |
| 2024-01-04 | 27.87 | $27.89 | 3930 |
| 2024-01-03 | 27.86 | $27.89 | 1124 |
| 2024-01-02 | 27.85 | $27.93 | 1040 |
| 2023-12-29 | 27.84 | $27.95 | 6027 |
| 2023-12-28 | 27.82 | $27.94 | 9142 |
| 2023-12-27 | 27.79 | $27.92 | — |
| 2023-12-26 | 27.77 | $27.91 | — |
| 2023-12-22 | 27.75 | $27.88 | — |
| 2023-12-21 | 27.73 | $27.82 | 6940 |
| 2023-12-20 | 27.71 | $27.82 | 365 |
| 2023-12-19 | 27.70 | $27.86 | 950 |
| 2023-12-18 | 27.67 | $27.84 | 2449 |
| 2023-12-15 | 27.65 | $27.82 | 646 |
| 2023-12-14 | 27.62 | $27.81 | 4307 |
| 2023-12-13 | 27.60 | $27.80 | 2558 |
| 2023-12-12 | 27.57 | $27.75 | 707 |
| 2023-12-11 | 27.54 | $27.69 | 440 |
| 2023-12-08 | 27.52 | $27.64 | 670 |
| 2023-12-07 | 27.50 | $27.59 | — |
| 2023-12-06 | 27.48 | $27.52 | 113 |
| 2023-12-05 | 27.46 | $27.55 | 1352 |
| 2023-12-04 | 27.44 | $27.55 | 66841 |
| 2023-12-01 | 27.41 | $27.60 | 82 |
| 2023-11-30 | 27.38 | $27.55 | 3 |
| 2023-11-29 | 27.34 | $27.48 | — |
| 2023-11-28 | 27.31 | $27.51 | 2100 |
| 2023-11-27 | 27.27 | $27.50 | 402 |
| 2023-11-24 | 27.22 | $27.50 | — |
| 2023-11-22 | 27.16 | $27.49 | 1767 |
| 2023-11-21 | 27.10 | $27.45 | — |
| 2023-11-20 | 27.04 | $27.45 | 838 |
| 2023-11-17 | 26.98 | $27.38 | 1906 |
| 2023-11-16 | 26.91 | $27.35 | 1017 |
| 2023-11-15 | 26.85 | $27.32 | 1544 |
| 2023-11-14 | 26.78 | $27.30 | 1106 |
| 2023-11-13 | 26.72 | $27.09 | 18742 |
| 2023-11-10 | 26.67 | $27.09 | 591 |
| 2023-11-09 | 26.62 | $26.86 | 687 |
| 2023-11-08 | 26.59 | $26.99 | 141 |
| 2023-11-07 | 26.55 | $26.96 | 470 |
| 2023-11-06 | 26.51 | $26.91 | 16 |
| 2023-11-03 | 26.48 | $26.90 | 1 |
| 2023-11-02 | 26.44 | $26.75 | 16 |
| 2023-11-01 | 26.42 | $26.48 | 663 |
| 2023-10-31 | 26.42 | $26.31 | 2198 |
| 2023-10-30 | 26.44 | $26.21 | 155 |
| 2023-10-27 | 26.47 | $26.02 | 7 |
| 2023-10-26 | 26.52 | $26.09 | 4 |
| 2023-10-25 | 26.56 | $26.26 | — |
| 2023-10-24 | 26.59 | $26.48 | — |
| 2023-10-23 | 26.60 | $26.37 | — |
| 2023-10-20 | 26.63 | $26.39 | — |
| 2023-10-19 | 26.65 | $26.55 | 200 |
| 2023-10-18 | 26.65 | $26.65 | 240 |
| 2023-10-17 | 26.65 | $26.81 | 513 |
| 2023-10-16 | 26.63 | $26.84 | — |
| 2023-10-13 | 26.61 | $26.67 | 400 |
| 2023-10-12 | 26.60 | $26.74 | 2020 |
| 2023-10-11 | 26.59 | $26.81 | — |
| 2023-10-10 | 26.58 | $26.75 | — |
| 2023-10-09 | 26.57 | $26.67 | 1300 |
| 2023-10-06 | 26.57 | $26.62 | — |
| 2023-10-05 | 26.57 | $26.44 | 1081 |
| 2023-10-04 | 26.60 | $26.46 | 3 |
| 2023-10-03 | 26.62 | $26.33 | 188 |
| 2023-10-02 | 26.66 | $26.52 | 1186 |
| 2023-09-29 | 26.69 | $26.53 | 8288 |
| 2023-09-28 | 26.71 | $26.55 | — |
| 2023-09-27 | 26.73 | $26.45 | 202 |
| 2023-09-26 | 26.77 | $26.44 | — |
| 2023-09-25 | 26.81 | $26.62 | — |
| 2023-09-22 | 26.83 | $26.58 | 189 |
| 2023-09-21 | 26.85 | $26.61 | — |
| 2023-09-20 | 26.87 | $26.80 | — |
| 2023-09-19 | 26.87 | $26.88 | 65 |
| 2023-09-18 | 26.87 | $26.89 | — |
| 2023-09-15 | 26.86 | $26.87 | 15 |
| 2023-09-14 | 26.85 | $26.98 | 12236 |
| 2023-09-13 | 26.83 | $26.89 | 993 |
| 2023-09-12 | 26.82 | $26.88 | 2793 |
| 2023-09-11 | 26.80 | $26.91 | 740 |
| 2023-09-08 | 26.79 | $26.85 | 270 |
| 2023-09-07 | 26.78 | $26.83 | — |
| 2023-09-06 | 26.77 | $26.84 | 3619 |
| 2023-09-05 | 26.75 | $26.91 | 320 |
| 2023-09-01 | 26.73 | $26.94 | 2051 |
| 2023-08-31 | 26.71 | $26.92 | 4755 |
| 2023-08-30 | 26.69 | $26.90 | 2150 |
| 2023-08-29 | 26.67 | $26.87 | 1203 |
| 2023-08-28 | 26.65 | $26.73 | — |
| 2023-08-25 | 26.65 | $26.66 | — |
| 2023-08-24 | 26.65 | $26.58 | 94 |
| 2023-08-23 | 26.66 | $26.69 | 1080 |
| 2023-08-22 | 26.67 | $26.58 | 31203 |
| 2023-08-21 | 26.68 | $26.61 | 1000 |
| 2023-08-18 | 26.70 | $26.53 | 479 |
| 2023-08-17 | 26.72 | $26.51 | 16 |
| 2023-08-16 | 26.74 | $26.61 | 260 |
| 2023-08-15 | 26.76 | $26.67 | — |
| 2023-08-14 | 26.77 | $26.77 | 2006 |
| 2023-08-11 | 26.78 | $26.68 | 6430 |
| 2023-08-10 | 26.79 | $26.67 | — |
| 2023-08-09 | 26.80 | $26.71 | 457 |
| 2023-08-08 | 26.81 | $26.76 | — |
| 2023-08-07 | 26.81 | $26.80 | — |
| 2023-08-04 | 26.81 | $26.72 | — |
| 2023-08-03 | 26.82 | $26.75 | 845 |
| 2023-08-02 | 26.82 | $26.77 | 45 |
| 2023-08-01 | 26.81 | $26.88 | — |
| 2023-07-31 | 26.80 | $26.86 | 1434 |
| 2023-07-28 | 26.79 | $26.90 | 2438 |
| 2023-07-27 | 26.77 | $26.81 | 5189 |
| 2023-07-26 | 26.76 | $26.86 | — |
| 2023-07-25 | 26.74 | $26.86 | 1038 |
| 2023-07-24 | 26.72 | $26.83 | 1000 |
| 2023-07-21 | 26.70 | $26.81 | — |
| 2023-07-20 | 26.68 | $26.79 | 200 |
| 2023-07-19 | 26.66 | $26.84 | — |
| 2023-07-18 | 26.63 | $26.84 | — |
| 2023-07-17 | 26.61 | $26.80 | 265 |
| 2023-07-14 | 26.58 | $26.75 | — |
| 2023-07-13 | 26.56 | $26.75 | 231 |
| 2023-07-12 | 26.53 | $26.70 | 1600 |
| 2023-07-11 | 26.51 | $26.62 | 1617 |
| 2023-07-10 | 26.49 | $26.56 | 4588 |
| 2023-07-07 | 26.48 | $26.53 | 371 |
| 2023-07-06 | 26.47 | $26.53 | 1890 |
| 2023-07-05 | 26.46 | $26.57 | 500 |
| 2023-07-03 | 26.44 | $26.63 | 2000 |
| 2023-06-30 | 26.41 | $26.61 | 58 |
| 2023-06-29 | 26.38 | $26.48 | 2051 |
| 2023-06-28 | 26.36 | $26.45 | — |
| 2023-06-27 | 26.35 | $26.46 | — |
| 2023-06-26 | 26.32 | $26.36 | — |
| 2023-06-23 | 26.31 | $26.38 | 1 |
| 2023-06-22 | 26.29 | $26.42 | 100 |
| 2023-06-21 | 26.26 | $26.39 | 2000 |
| 2023-06-20 | 26.23 | $26.41 | 1000 |
| 2023-06-16 | 26.20 | $26.44 | 300 |
| 2023-06-15 | 26.17 | $26.48 | 1395 |
| 2023-06-14 | 26.12 | $26.33 | 706 |
| 2023-06-13 | 26.09 | $26.35 | 10058 |
| 2023-06-12 | 26.05 | $26.28 | 1 |
| 2023-06-09 | 26.02 | $26.24 | 2000 |
| 2023-06-08 | 25.99 | $26.22 | — |
| 2023-06-07 | 25.96 | $26.16 | 20 |
| 2023-06-06 | 25.93 | $26.18 | 1168 |
| 2023-06-05 | 25.89 | $26.14 | 200 |
| 2023-06-02 | 25.86 | $26.15 | 98 |
| 2023-06-01 | 25.83 | $25.99 | 285 |
| 2023-05-31 | 25.81 | $25.88 | 500 |
| 2023-05-30 | 25.79 | $25.92 | — |
| 2023-05-26 | 25.77 | $25.93 | 40 |
| 2023-05-25 | 25.76 | $25.77 | 3339 |
| 2023-05-24 | 25.75 | $25.68 | 438 |
| 2023-05-23 | 25.75 | $25.77 | 71 |
| 2023-05-22 | 25.75 | $25.88 | 3000 |
| 2023-05-19 | 25.73 | $25.89 | 6215 |
| 2023-05-18 | 25.71 | $25.90 | — |
| 2023-05-17 | 25.69 | $25.81 | 16 |
| 2023-05-16 | 25.67 | $25.68 | — |
| 2023-05-15 | 25.67 | $25.74 | 1000 |
| 2023-05-12 | 25.66 | $25.71 | 300 |
| 2023-05-11 | 25.65 | $25.71 | 744 |
| 2023-05-10 | 25.65 | $25.74 | — |
| 2023-05-09 | 25.63 | $25.67 | 603 |
| 2023-05-08 | 25.63 | $25.70 | 26 |
| 2023-05-05 | 25.62 | $25.70 | 5607 |
| 2023-05-04 | 25.61 | $25.50 | — |
| 2023-05-03 | 25.62 | $25.57 | 1378 |
| 2023-05-02 | 25.62 | $25.66 | 2185 |
| 2023-05-01 | 25.61 | $25.75 | 200 |
| 2023-04-28 | 25.59 | $25.74 | — |
| 2023-04-27 | 25.57 | $25.66 | 639 |
| 2023-04-26 | 25.55 | $25.46 | 216 |
| 2023-04-25 | 25.56 | $25.50 | 745 |
| 2023-04-24 | 25.55 | $25.65 | 48 |
| 2023-04-21 | 25.53 | $25.63 | 17 |
| 2023-04-20 | 25.51 | $25.61 | 104 |
| 2023-04-19 | 25.49 | $25.66 | 51 |
| 2023-04-18 | 25.46 | $25.67 | — |
| 2023-04-13 | 25.43 | $25.63 | 2418 |
| 2023-04-12 | 25.39 | $25.50 | 31 |
| 2023-04-11 | 25.37 | $25.53 | 584 |
| 2023-04-10 | 25.34 | $25.52 | 119 |
| 2023-04-06 | 25.31 | $25.53 | 550 |
| 2023-04-05 | 25.27 | $25.49 | 7538 |
| 2023-04-04 | 25.24 | $25.51 | 1220 |
| 2023-04-03 | 25.20 | $25.55 | 1983 |
| 2023-03-31 | 25.16 | $25.49 | 3847 |
| 2023-03-30 | 25.12 | $25.37 | 1973 |
| 2023-03-29 | 25.09 | $25.31 | 4615 |
| 2023-03-28 | 25.06 | $25.14 | 1835 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.26
2026-07-17
Close Price
$36.18
Vol: 4818
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.11
Average
30.62
Maximum
36.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.26 | $36.18 | 4818 |
| 2026-07-16 | 36.27 | $36.26 | 300 |
| 2026-07-15 | 36.26 | $36.30 | 230 |
| 2026-07-14 | 36.23 | $36.27 | 1187 |
| 2026-07-13 | 36.21 | $36.21 | 1200 |
| 2026-07-10 | 36.20 | $36.28 | 727 |
| 2026-07-09 | 36.17 | $36.23 | 727 |
| 2026-07-08 | 36.14 | $36.14 | 727 |
| 2026-07-07 | 36.13 | $36.16 | 405 |
| 2026-07-06 | 36.11 | $36.20 | 2739 |
| 2026-07-02 | 36.08 | $36.12 | 100 |
| 2026-07-01 | 36.06 | $36.11 | 4000 |
| 2026-06-30 | 36.04 | $36.11 | 414 |
| 2026-06-29 | 36.02 | $36.03 | 4610 |
| 2026-06-26 | 36.01 | $35.90 | 100 |
| 2026-06-25 | 36.02 | $35.89 | 1200 |
| 2026-06-24 | 36.04 | $35.89 | 500 |
| 2026-06-23 | 36.06 | $35.91 | 1543 |
| 2026-06-22 | 36.08 | $36.07 | 8700 |
| 2026-06-18 | 36.07 | $36.05 | 2553 |
| 2026-06-17 | 36.06 | $35.94 | 2600 |
| 2026-06-16 | 36.07 | $36.10 | 2413 |
| 2026-06-15 | 36.04 | $36.12 | 948 |
| 2026-06-12 | 36.01 | $35.93 | 200 |
| 2026-06-11 | 36.01 | $35.87 | 1367 |
| 2026-06-10 | 36.02 | $35.70 | 1205 |
| 2026-06-09 | 36.08 | $35.84 | 3221 |
| 2026-06-08 | 36.10 | $35.87 | 3221 |
| 2026-06-05 | 36.13 | $35.87 | 340 |
| 2026-06-04 | 36.16 | $36.10 | 7928 |
| 2026-06-03 | 36.14 | $36.06 | 5700 |
| 2026-06-02 | 36.13 | $36.11 | 332 |
| 2026-06-01 | 36.10 | $36.10 | 8800 |
| 2026-05-29 | 36.07 | $36.07 | 7600 |
| 2026-05-28 | 36.04 | $36.02 | 3600 |
| 2026-05-27 | 36.01 | $35.99 | 320 |
| 2026-05-26 | 35.98 | $35.97 | 1300 |
| 2026-05-22 | 35.95 | $35.91 | 7500 |
| 2026-05-21 | 35.93 | $35.88 | 6966 |
| 2026-05-20 | 35.91 | $35.85 | 7000 |
| 2026-05-19 | 35.89 | $35.74 | 4400 |
| 2026-05-18 | 35.89 | $35.78 | 2115 |
| 2026-05-15 | 35.87 | $35.78 | 12876 |
| 2026-05-14 | 35.86 | $35.84 | 12900 |
| 2026-05-13 | 35.83 | $35.81 | 2100 |
| 2026-05-12 | 35.79 | $35.73 | 1400 |
| 2026-05-11 | 35.77 | $35.74 | 1400 |
| 2026-05-08 | 35.73 | $35.78 | 6435 |
| 2026-05-07 | 35.69 | $35.70 | 1133 |
| 2026-05-06 | 35.64 | $35.74 | 200 |
| 2026-05-05 | 35.59 | $35.59 | 7015 |
| 2026-05-04 | 35.55 | $35.50 | 3823 |
| 2026-05-01 | 35.52 | $35.53 | 23223 |
| 2026-04-30 | 35.48 | $35.50 | 3300 |
| 2026-04-29 | 35.44 | $35.39 | 700 |
| 2026-04-28 | 35.42 | $35.41 | 3813 |
| 2026-04-27 | 35.38 | $35.46 | 3813 |
| 2026-04-24 | 35.33 | $35.46 | 5020 |
| 2026-04-23 | 35.26 | $35.40 | 16800 |
| 2026-04-22 | 35.20 | $35.39 | 4100 |
| 2026-04-21 | 35.12 | $35.26 | 1538 |
| 2026-04-20 | 35.06 | $35.36 | 4200 |
| 2026-04-17 | 34.97 | $35.39 | 5940 |
| 2026-04-16 | 34.85 | $35.23 | 4000 |
| 2026-04-15 | 34.75 | $35.21 | 11900 |
| 2026-04-14 | 34.64 | $35.11 | 8624 |
| 2026-04-13 | 34.52 | $34.98 | 1839 |
| 2026-04-10 | 34.42 | $34.85 | 31143 |
| 2026-04-09 | 34.33 | $34.85 | 13616 |
| 2026-04-08 | 34.22 | $34.74 | 13616 |
| 2026-04-07 | 34.12 | $34.33 | 5756 |
| 2026-04-06 | 34.09 | $34.36 | 13303 |
| 2026-04-02 | 34.05 | $34.28 | 7300 |
| 2026-04-01 | 34.02 | $34.28 | 18200 |
| 2026-03-31 | 33.98 | $34.09 | 3443 |
| 2026-03-30 | 33.99 | $33.67 | 3300 |
| 2026-03-27 | 34.08 | $33.65 | 37605 |
| 2026-03-26 | 34.19 | $33.98 | 26618 |
| 2026-03-25 | 34.25 | $34.25 | 12900 |
| 2026-03-24 | 34.27 | $34.13 | 5007 |
| 2026-03-23 | 34.31 | $34.21 | 20125 |
| 2026-03-20 | 34.35 | $33.96 | 28648 |
| 2026-03-19 | 34.44 | $34.27 | 22545 |
| 2026-03-18 | 34.49 | $34.30 | 24907 |
| 2026-03-17 | 34.53 | $34.48 | 16100 |
| 2026-03-16 | 34.55 | $34.43 | 5121 |
| 2026-03-13 | 34.58 | $34.30 | 20804 |
| 2026-03-12 | 34.64 | $34.35 | 12600 |
| 2026-03-11 | 34.70 | $34.59 | 30206 |
| 2026-03-10 | 34.71 | $34.64 | 15700 |
| 2026-03-09 | 34.73 | $34.60 | 8100 |
| 2026-03-06 | 34.75 | $34.47 | 10700 |
| 2026-03-05 | 34.80 | $34.69 | 51400 |
| 2026-03-04 | 34.81 | $34.82 | 48700 |
| 2026-03-03 | 34.79 | $34.71 | 82538 |
| 2026-03-02 | 34.80 | $34.82 | 205414 |
| 2026-02-27 | 34.78 | $34.77 | 116900 |
| 2026-02-26 | 34.78 | $34.83 | 9300 |
| 2026-02-25 | 34.75 | $34.78 | 10508 |
| 2026-02-24 | 34.73 | $34.79 | 1200 |
| 2026-02-23 | 34.71 | $34.72 | 3036 |
| 2026-02-20 | 34.70 | $34.74 | 12406 |
| 2026-02-19 | 34.68 | $34.67 | 7100 |
| 2026-02-18 | 34.67 | $34.69 | 10677 |
| 2026-02-17 | 34.66 | $34.65 | 10700 |
| 2026-02-13 | 34.65 | $34.60 | 3222 |
| 2026-02-12 | 34.65 | $34.59 | 528 |
| 2026-02-11 | 34.65 | $34.66 | 291 |
| 2026-02-10 | 34.64 | $34.67 | 300 |
| 2026-02-09 | 34.62 | $34.66 | 307 |
| 2026-02-06 | 34.60 | $34.60 | 1000 |
| 2026-02-05 | 34.59 | $34.44 | 1424 |
| 2026-02-04 | 34.61 | $34.55 | 100 |
| 2026-02-03 | 34.61 | $34.57 | 11300 |
| 2026-02-02 | 34.60 | $34.60 | 3906 |
| 2026-01-30 | 34.59 | $34.56 | 4545 |
| 2026-01-29 | 34.58 | $34.57 | 703 |
| 2026-01-28 | 34.57 | $34.57 | 1538 |
| 2026-01-27 | 34.56 | $34.57 | 140 |
| 2026-01-26 | 34.54 | $34.55 | 4243 |
| 2026-01-23 | 34.53 | $34.52 | 100 |
| 2026-01-22 | 34.52 | $34.51 | 1502 |
| 2026-01-21 | 34.50 | $34.46 | 2000 |
| 2026-01-20 | 34.50 | $34.31 | 1515 |
| 2026-01-16 | 34.53 | $34.50 | 343 |
| 2026-01-15 | 34.51 | $34.48 | 11932 |
| 2026-01-14 | 34.50 | $34.45 | 5200 |
| 2026-01-13 | 34.50 | $34.48 | 632 |
| 2026-01-12 | 34.49 | $34.49 | 4548 |
| 2026-01-09 | 34.47 | $34.47 | 2700 |
| 2026-01-08 | 34.45 | $34.43 | 9200 |
| 2026-01-07 | 34.44 | $34.44 | 2317 |
| 2026-01-06 | 34.42 | $34.44 | 2600 |
| 2026-01-05 | 34.40 | $34.41 | 5600 |
| 2026-01-02 | 34.38 | $34.35 | 5300 |
| 2025-12-31 | 34.36 | $34.34 | 500 |
| 2025-12-30 | 34.35 | $34.33 | 5600 |
| 2025-12-29 | 34.34 | $34.38 | 2200 |
| 2025-12-26 | 34.31 | $34.36 | 1500 |
| 2025-12-24 | 34.28 | $34.35 | 348 |
| 2025-12-23 | 34.25 | $34.33 | 2848 |
| 2025-12-22 | 34.22 | $34.30 | 100 |
| 2025-12-19 | 34.19 | $34.23 | 1800 |
| 2025-12-18 | 34.16 | $34.14 | 817 |
| 2025-12-17 | 34.15 | $34.07 | 817 |
| 2025-12-16 | 34.15 | $34.14 | 375 |
| 2025-12-15 | 34.14 | $34.15 | 400 |
| 2025-12-12 | 34.13 | $34.14 | 1649 |
| 2025-12-11 | 34.11 | $34.18 | 1649 |
| 2025-12-10 | 34.08 | $34.14 | 1649 |
| 2025-12-09 | 34.05 | $34.09 | 800 |
| 2025-12-08 | 34.03 | $34.08 | 917 |
| 2025-12-05 | 34.00 | $34.10 | 400 |
| 2025-12-04 | 33.97 | $34.07 | 1252 |
| 2025-12-03 | 33.94 | $34.04 | 1300 |
| 2025-12-02 | 33.90 | $34.02 | 2200 |
| 2025-12-01 | 33.87 | $34.00 | 923 |
| 2025-11-28 | 33.84 | $34.02 | 2417 |
| 2025-11-26 | 33.79 | $33.95 | 2417 |
| 2025-11-25 | 33.75 | $33.88 | 2700 |
| 2025-11-24 | 33.72 | $33.80 | 8606 |
| 2025-11-21 | 33.71 | $33.62 | 1000 |
| 2025-11-20 | 33.72 | $33.50 | 12600 |
| 2025-11-19 | 33.77 | $33.66 | 1132 |
| 2025-11-18 | 33.79 | $33.63 | 6486 |
| 2025-11-17 | 33.82 | $33.66 | 6500 |
| 2025-11-14 | 33.84 | $33.76 | 700 |
| 2025-11-13 | 33.85 | $33.74 | 1068 |
| 2025-11-12 | 33.86 | $33.92 | 4855 |
| 2025-11-11 | 33.84 | $33.89 | 4855 |
| 2025-11-10 | 33.82 | $33.87 | 4900 |
| 2025-11-07 | 33.80 | $33.74 | 2022 |
| 2025-11-06 | 33.81 | $33.71 | 1100 |
| 2025-11-05 | 33.82 | $33.82 | 2400 |
| 2025-11-04 | 33.80 | $33.74 | 1400 |
| 2025-11-03 | 33.81 | $33.66 | 8000 |
| 2025-10-31 | 33.83 | $33.81 | 4942 |
| 2025-10-30 | 33.82 | $33.80 | 3010 |
| 2025-10-29 | 33.81 | $33.83 | 2616 |
| 2025-10-28 | 33.79 | $33.86 | 1913 |
| 2025-10-27 | 33.76 | $33.85 | 4049 |
| 2025-10-24 | 33.73 | $33.80 | 4006 |
| 2025-10-23 | 33.70 | $33.74 | 2040 |
| 2025-10-22 | 33.69 | $33.69 | 2040 |
| 2025-10-21 | 33.67 | $33.73 | 1900 |
| 2025-10-20 | 33.65 | $33.72 | 3823 |
| 2025-10-17 | 33.63 | $33.59 | 8916 |
| 2025-10-16 | 33.63 | $33.52 | 66309 |
| 2025-10-15 | 33.64 | $33.58 | 2411 |
| 2025-10-14 | 33.64 | $33.56 | 2125 |
| 2025-10-13 | 33.65 | $33.53 | 2125 |
| 2025-10-10 | 33.66 | $33.38 | 9400 |
| 2025-10-09 | 33.71 | $33.67 | 6810 |
| 2025-10-08 | 33.70 | $33.69 | 6810 |
| 2025-10-07 | 33.69 | $33.65 | 5603 |
| 2025-10-06 | 33.68 | $33.68 | 1123 |
| 2025-10-03 | 33.66 | $33.66 | 3600 |
| 2025-10-02 | 33.64 | $33.65 | 345 |
| 2025-10-01 | 33.62 | $33.63 | 25900 |
| 2025-09-30 | 33.60 | $33.61 | 2727 |
| 2025-09-29 | 33.58 | $33.56 | 5440 |
| 2025-09-26 | 33.57 | $33.52 | 5440 |
| 2025-09-25 | 33.56 | $33.48 | 27726 |
| 2025-09-24 | 33.56 | $33.52 | 4700 |
| 2025-09-23 | 33.55 | $33.53 | 19500 |
| 2025-09-22 | 33.54 | $33.58 | 3310 |
| 2025-09-19 | 33.51 | $33.53 | 2940 |
| 2025-09-18 | 33.49 | $33.51 | 1400 |
| 2025-09-17 | 33.46 | $33.47 | 1540 |
| 2025-09-16 | 33.44 | $33.48 | 7329 |
| 2025-09-15 | 33.42 | $33.46 | 7200 |
| 2025-09-12 | 33.39 | $33.44 | 341 |
| 2025-09-11 | 33.36 | $33.41 | 6000 |
| 2025-09-10 | 33.33 | $33.35 | 3226 |
| 2025-09-09 | 33.31 | $33.32 | 1200 |
| 2025-09-08 | 33.30 | $33.30 | 1500 |
| 2025-09-05 | 33.28 | $33.26 | 2900 |
| 2025-09-04 | 33.27 | $33.27 | 5600 |
| 2025-09-03 | 33.25 | $33.19 | 11647 |
| 2025-09-02 | 33.25 | $33.12 | 12805 |
| 2025-08-29 | 33.26 | $33.19 | 2219 |
| 2025-08-28 | 33.25 | $33.27 | 28800 |
| 2025-08-27 | 33.23 | $33.23 | 1600 |
| 2025-08-26 | 33.21 | $33.20 | 3500 |
| 2025-08-25 | 33.19 | $33.19 | 6500 |
| 2025-08-22 | 33.17 | $33.20 | 900 |
| 2025-08-21 | 33.15 | $33.02 | 2009 |
| 2025-08-20 | 33.16 | $33.08 | 1745 |
| 2025-08-19 | 33.15 | $33.08 | 715 |
| 2025-08-18 | 33.15 | $33.14 | 500 |
| 2025-08-15 | 33.13 | $33.14 | 315 |
| 2025-08-14 | 33.10 | $33.15 | 3412 |
| 2025-08-13 | 33.07 | $33.13 | 2534 |
| 2025-08-12 | 33.04 | $33.10 | 5300 |
| 2025-08-11 | 33.00 | $32.97 | 2530 |
| 2025-08-08 | 32.99 | $32.98 | 2500 |
| 2025-08-07 | 32.97 | $32.89 | 4400 |
| 2025-08-06 | 32.97 | $32.92 | 4235 |
| 2025-08-05 | 32.96 | $32.83 | 4235 |
| 2025-08-04 | 32.96 | $32.90 | 5000 |
| 2025-08-01 | 32.95 | $32.70 | 10900 |
| 2025-07-31 | 32.98 | $32.86 | 327400 |
| 2025-07-30 | 32.98 | $32.91 | 14500 |
| 2025-07-29 | 32.97 | $32.94 | 825 |
| 2025-07-28 | 32.94 | $32.96 | 1400 |
| 2025-07-25 | 32.91 | $32.94 | 1300 |
| 2025-07-24 | 32.88 | $32.88 | 300 |
| 2025-07-23 | 32.85 | $32.85 | 1000 |
| 2025-07-22 | 32.82 | $32.78 | 851 |
| 2025-07-21 | 32.80 | $32.76 | 1200 |
| 2025-07-18 | 32.78 | $32.73 | 2300 |
| 2025-07-17 | 32.76 | $32.74 | 6300 |
| 2025-07-16 | 32.73 | $32.66 | 1800 |
| 2025-07-15 | 32.72 | $32.65 | 5110 |
| 2025-07-14 | 32.70 | $32.64 | 1647 |
| 2025-07-11 | 32.68 | $32.63 | 8100 |
| 2025-07-10 | 32.66 | $32.65 | 1300 |
| 2025-07-09 | 32.63 | $32.63 | 9800 |
| 2025-07-08 | 32.60 | $32.57 | 2821 |
| 2025-07-07 | 32.57 | $32.55 | 1500 |
| 2025-07-03 | 32.55 | $32.65 | 1314 |
| 2025-07-02 | 32.49 | $32.53 | 722 |
| 2025-07-01 | 32.45 | $32.50 | 13343 |
| 2025-06-30 | 32.41 | $32.53 | 4831 |
| 2025-06-27 | 32.35 | $32.46 | 6500 |
| 2025-06-26 | 32.29 | $32.40 | 200 |
| 2025-06-25 | 32.24 | $32.30 | 2400 |
| 2025-06-24 | 32.20 | $32.28 | 2403 |
| 2025-06-23 | 32.16 | $32.12 | 9300 |
| 2025-06-20 | 32.14 | $31.98 | 1046 |
| 2025-06-18 | 32.15 | $32.02 | 2718 |
| 2025-06-17 | 32.15 | $32.00 | 5203 |
| 2025-06-16 | 32.15 | $32.10 | 2300 |
| 2025-06-13 | 32.12 | $31.95 | 2800 |
| 2025-06-12 | 32.13 | $32.09 | 3500 |
| 2025-06-11 | 32.10 | $32.06 | 2124 |
| 2025-06-10 | 32.08 | $32.08 | 7134 |
| 2025-06-09 | 32.04 | $32.04 | 1134 |
| 2025-06-06 | 32.01 | $32.03 | 10228 |
| 2025-06-05 | 31.97 | $31.87 | 4300 |
| 2025-06-04 | 31.95 | $31.96 | 600 |
| 2025-06-03 | 31.92 | $31.94 | 2800 |
| 2025-06-02 | 31.88 | $31.89 | 16900 |
| 2025-05-30 | 31.84 | $31.81 | 5006 |
| 2025-05-29 | 31.81 | $31.77 | 2400 |
| 2025-05-28 | 31.78 | $31.72 | 15209 |
| 2025-05-27 | 31.76 | $31.79 | 4016 |
| 2025-05-23 | 31.72 | $31.51 | 1316 |
| 2025-05-22 | 31.72 | $31.61 | 4536 |
| 2025-05-21 | 31.71 | $31.60 | 4400 |
| 2025-05-20 | 31.69 | $31.82 | 4424 |
| 2025-05-19 | 31.62 | $31.87 | 18635 |
| 2025-05-16 | 31.53 | $31.87 | 11070 |
| 2025-05-15 | 31.42 | $31.76 | 11100 |
| 2025-05-14 | 31.32 | $31.70 | 12742 |
| 2025-05-13 | 31.21 | $31.69 | 6600 |
| 2025-05-12 | 31.09 | $31.56 | 9226 |
| 2025-05-09 | 30.96 | $31.14 | 1900 |
| 2025-05-08 | 30.91 | $31.14 | 1548 |
| 2025-05-07 | 30.85 | $31.03 | 2949 |
| 2025-05-06 | 30.80 | $31.00 | 341 |
| 2025-05-05 | 30.75 | $31.09 | 1242 |
| 2025-05-02 | 30.68 | $31.19 | 4000 |
| 2025-05-01 | 30.57 | $31.00 | 6100 |
| 2025-04-30 | 30.48 | $30.87 | 1700 |
| 2025-04-29 | 30.41 | $30.85 | 6100 |
| 2025-04-28 | 30.32 | $30.82 | 1531 |
| 2025-04-25 | 30.24 | $30.79 | 600 |
| 2025-04-24 | 30.14 | $30.68 | 3724 |
| 2025-04-23 | 30.06 | $30.42 | 1000 |
| 2025-04-22 | 30.02 | $30.22 | 2200 |
| 2025-04-21 | 30.01 | $29.82 | 900 |
| 2025-04-17 | 30.09 | $30.14 | 3200 |
| 2025-04-16 | 30.12 | $30.08 | 4341 |
| 2025-04-15 | 30.17 | $30.43 | 2324 |
| 2025-04-14 | 30.15 | $30.39 | 741 |
| 2025-04-11 | 30.15 | $30.28 | 7100 |
| 2025-04-10 | 30.16 | $30.00 | 1149 |
| 2025-04-09 | 30.24 | $30.57 | 3636 |
| 2025-04-08 | 30.22 | $29.28 | 5318 |
| 2025-04-07 | 30.46 | $29.53 | 7800 |
| 2025-04-04 | 30.70 | $29.60 | 2004 |
| 2025-04-03 | 30.96 | $30.51 | 4800 |
| 2025-04-02 | 31.07 | $31.15 | 13119 |
| 2025-04-01 | 31.06 | $31.06 | 3204 |
| 2025-03-31 | 31.07 | $30.99 | 111500 |
| 2025-03-28 | 31.10 | $30.93 | 23420 |
| 2025-03-27 | 31.14 | $31.21 | 10941 |
| 2025-03-26 | 31.13 | $31.23 | 9519 |
| 2025-03-25 | 31.12 | $31.37 | 19908 |
| 2025-03-24 | 31.08 | $31.37 | 8000 |
| 2025-03-21 | 31.03 | $31.11 | 36900 |
| 2025-03-20 | 31.03 | $31.07 | 23000 |
| 2025-03-19 | 31.04 | $31.12 | 7400 |
| 2025-03-18 | 31.04 | $30.96 | 7000 |
| 2025-03-17 | 31.07 | $31.15 | 6200 |
| 2025-03-14 | 31.07 | $31.02 | 57800 |
| 2025-03-13 | 31.10 | $30.70 | 30021 |
| 2025-03-12 | 31.20 | $30.90 | 19535 |
| 2025-03-11 | 31.28 | $30.83 | 51100 |
| 2025-03-10 | 31.38 | $30.94 | 55840 |
| 2025-03-07 | 31.48 | $31.32 | 65000 |
| 2025-03-06 | 31.52 | $31.23 | 66000 |
| 2025-03-05 | 31.57 | $31.44 | 63243 |
| 2025-03-04 | 31.60 | $31.32 | 91800 |
| 2025-03-03 | 31.65 | $31.45 | 427600 |
| 2025-02-28 | 31.68 | $31.69 | 115600 |
| 2025-02-27 | 31.67 | $31.65 | 8711 |
| 2025-02-26 | 31.66 | $31.61 | 13100 |
| 2025-02-25 | 31.66 | $31.63 | 26649 |
| 2025-02-24 | 31.65 | $31.62 | 2837 |
| 2025-02-21 | 31.65 | $31.63 | 1913 |
| 2025-02-20 | 31.64 | $31.63 | 2900 |
| 2025-02-19 | 31.62 | $31.61 | 7400 |
| 2025-02-18 | 31.61 | $31.61 | 700 |
| 2025-02-14 | 31.60 | $31.61 | 922 |
| 2025-02-13 | 31.59 | $31.57 | 1424 |
| 2025-02-12 | 31.58 | $31.57 | 6400 |
| 2025-02-11 | 31.56 | $31.56 | 1748 |
| 2025-02-10 | 31.55 | $31.56 | 3800 |
| 2025-02-07 | 31.53 | $31.54 | 1443 |
| 2025-02-06 | 31.52 | $31.54 | 2517 |
| 2025-02-05 | 31.50 | $31.51 | 4606 |
| 2025-02-04 | 31.49 | $31.49 | 600 |
| 2025-02-03 | 31.47 | $31.44 | 2400 |
| 2025-01-31 | 31.46 | $31.48 | 500 |
| 2025-01-30 | 31.45 | $31.44 | 15246 |
| 2025-01-29 | 31.44 | $31.44 | 1900 |
| 2025-01-28 | 31.42 | $31.45 | 1900 |
| 2025-01-27 | 31.40 | $31.39 | 4600 |
| 2025-01-24 | 31.39 | $31.46 | 6742 |
| 2025-01-23 | 31.36 | $31.47 | 5300 |
| 2025-01-22 | 31.33 | $31.46 | 215 |
| 2025-01-21 | 31.29 | $31.42 | 2600 |
| 2025-01-17 | 31.25 | $31.37 | 100 |
| 2025-01-16 | 31.22 | $31.32 | 522 |
| 2025-01-15 | 31.19 | $31.31 | 1200 |
| 2025-01-14 | 31.16 | $31.12 | 4000 |
| 2025-01-13 | 31.17 | $31.12 | 627 |
| 2025-01-10 | 31.17 | $31.07 | 4448 |
| 2025-01-08 | 31.19 | $31.17 | 4300 |
| 2025-01-07 | 31.18 | $31.15 | 2015 |
| 2025-01-06 | 31.18 | $31.24 | 159645 |
| 2025-01-03 | 31.17 | $31.20 | 34400 |
| 2025-01-02 | 31.15 | $31.05 | 19900 |
| 2024-12-31 | 31.17 | $31.05 | 7340 |
| 2024-12-30 | 31.18 | $31.13 | 2222 |
| 2024-12-27 | 31.19 | $31.17 | 503 |
| 2024-12-26 | 31.18 | $31.23 | 2600 |
| 2024-12-24 | 31.16 | $31.20 | 501 |
| 2024-12-23 | 31.14 | $31.11 | 2340 |
| 2024-12-20 | 31.14 | $31.05 | 2534 |
| 2024-12-19 | 31.15 | $30.92 | 7702 |
| 2024-12-18 | 31.19 | $30.95 | 1430 |
| 2024-12-17 | 31.22 | $31.16 | 2117 |
| 2024-12-16 | 31.22 | $31.19 | 6800 |
| 2024-12-13 | 31.21 | $31.18 | 7800 |
| 2024-12-12 | 31.20 | $31.15 | 2136 |
| 2024-12-11 | 31.20 | $31.18 | 3500 |
| 2024-12-10 | 31.18 | $31.13 | 4800 |
| 2024-12-09 | 31.18 | $31.14 | 2200 |
| 2024-12-06 | 31.17 | $31.17 | 6516 |
| 2024-12-05 | 31.15 | $31.14 | 1500 |
| 2024-12-04 | 31.13 | $31.15 | 13816 |
| 2024-12-03 | 31.11 | $31.13 | 1630 |
| 2024-12-02 | 31.09 | $31.12 | 6500 |
| 2024-11-29 | 31.06 | $31.10 | 300 |
| 2024-11-27 | 31.04 | $31.05 | 1800 |
| 2024-11-26 | 31.02 | $31.06 | 85736 |
| 2024-11-25 | 30.99 | $31.01 | 26400 |
| 2024-11-22 | 30.97 | $30.98 | 2300 |
| 2024-11-21 | 30.95 | $30.93 | 5402 |
| 2024-11-20 | 30.94 | $30.88 | 4100 |
| 2024-11-19 | 30.93 | $30.88 | 1300 |
| 2024-11-18 | 30.93 | $30.89 | 1700 |
| 2024-11-15 | 30.92 | $30.85 | 3500 |
| 2024-11-14 | 30.92 | $30.94 | 15229 |
| 2024-11-13 | 30.89 | $30.97 | 198800 |
| 2024-11-12 | 30.86 | $30.95 | 17229 |
| 2024-11-11 | 30.82 | $30.96 | 6332 |
| 2024-11-08 | 30.78 | $30.95 | 7322 |
| 2024-11-07 | 30.72 | $30.88 | 2218 |
| 2024-11-06 | 30.68 | $30.80 | 3500 |
| 2024-11-05 | 30.64 | $30.64 | 6129 |
| 2024-11-04 | 30.63 | $30.48 | 10146 |
| 2024-11-01 | 30.65 | $30.51 | 10100 |
| 2024-10-31 | 30.67 | $30.47 | 1500 |
| 2024-10-30 | 30.70 | $30.64 | 9000 |
| 2024-10-29 | 30.70 | $30.67 | 1918 |
| 2024-10-28 | 30.68 | $30.62 | 1500 |
| 2024-10-25 | 30.68 | $30.62 | 3000 |
| 2024-10-24 | 30.68 | $30.62 | 4010 |
| 2024-10-23 | 30.67 | $30.58 | 1723 |
| 2024-10-22 | 30.67 | $30.68 | 2400 |
| 2024-10-21 | 30.65 | $30.65 | 601 |
| 2024-10-18 | 30.63 | $30.66 | 700 |
| 2024-10-17 | 30.61 | $30.62 | 5400 |
| 2024-10-16 | 30.59 | $30.59 | 2125 |
| 2024-10-15 | 30.57 | $30.55 | 11000 |
| 2024-10-14 | 30.55 | $30.61 | 100 |
| 2024-10-11 | 30.52 | $30.55 | 534 |
| 2024-10-10 | 30.49 | $30.48 | 500 |
| 2024-10-09 | 30.48 | $30.49 | 22500 |
| 2024-10-08 | 30.46 | $30.43 | 6722 |
| 2024-10-07 | 30.45 | $30.34 | 152139 |
| 2024-10-04 | 30.45 | $30.43 | 16100 |
| 2024-10-03 | 30.44 | $30.34 | 26100 |
| 2024-10-02 | 30.44 | $30.38 | 14102 |
| 2024-10-01 | 30.43 | $30.36 | 5900 |
| 2024-09-30 | 30.42 | $30.44 | 26848 |
| 2024-09-27 | 30.39 | $30.40 | 4738 |
| 2024-09-26 | 30.37 | $30.41 | 300 |
| 2024-09-25 | 30.34 | $30.39 | 2100 |
| 2024-09-24 | 30.31 | $30.41 | 2112 |
| 2024-09-23 | 30.27 | $30.37 | 1730 |
| 2024-09-20 | 30.22 | $30.36 | 4800 |
| 2024-09-19 | 30.18 | $30.34 | 7900 |
| 2024-09-18 | 30.12 | $30.18 | 1549 |
| 2024-09-17 | 30.10 | $30.17 | 3938 |
| 2024-09-16 | 30.07 | $30.17 | 5142 |
| 2024-09-13 | 30.03 | $30.15 | 1000 |
| 2024-09-12 | 29.99 | $30.09 | 13634 |
| 2024-09-11 | 29.96 | $30.00 | 5512 |
| 2024-09-10 | 29.94 | $29.86 | 2409 |
| 2024-09-09 | 29.95 | $29.79 | 2446 |
| 2024-09-06 | 29.97 | $29.66 | 4600 |
| 2024-09-05 | 30.03 | $29.86 | 24600 |
| 2024-09-04 | 30.05 | $29.89 | 1700 |
| 2024-09-03 | 30.06 | $29.90 | 3700 |
| 2024-08-30 | 30.08 | $30.18 | 4436 |
| 2024-08-29 | 30.03 | $30.05 | 4022 |
| 2024-08-28 | 30.01 | $30.05 | 25600 |
| 2024-08-27 | 29.98 | $30.12 | 2500 |
| 2024-08-26 | 29.93 | $30.06 | 1500 |
| 2024-08-23 | 29.88 | $30.09 | 1600 |
| 2024-08-22 | 29.82 | $29.95 | 3400 |
| 2024-08-21 | 29.78 | $30.06 | 1400 |
| 2024-08-20 | 29.71 | $29.97 | 14421 |
| 2024-08-19 | 29.65 | $29.99 | 16112 |
| 2024-08-16 | 29.57 | $29.89 | 4134 |
| 2024-08-15 | 29.50 | $29.85 | 1830 |
| 2024-08-14 | 29.42 | $29.68 | 2.0M |
| 2024-08-13 | 29.37 | $29.63 | 39618 |
| 2024-08-12 | 29.32 | $29.40 | 9212 |
| 2024-08-09 | 29.32 | $29.38 | 187000 |
| 2024-08-08 | 29.31 | $29.31 | 7507 |
| 2024-08-07 | 29.33 | $28.98 | 11830 |
| 2024-08-06 | 29.41 | $29.09 | 10900 |
| 2024-08-05 | 29.49 | $28.87 | 19332 |
| 2024-08-02 | 29.62 | $29.31 | 395842 |
| 2024-08-01 | 29.68 | $29.54 | 1.3M |
| 2024-07-31 | 29.71 | $29.74 | 22900 |
| 2024-07-30 | 29.69 | $29.52 | 18406 |
| 2024-07-29 | 29.72 | $29.62 | 15000 |
| 2024-07-26 | 29.74 | $29.57 | 14802 |
| 2024-07-25 | 29.76 | $29.46 | 15100 |
| 2024-07-24 | 29.81 | $29.48 | 9400 |
| 2024-07-23 | 29.86 | $29.77 | 12800 |
| 2024-07-22 | 29.87 | $29.77 | 11921 |
| 2024-07-19 | 29.87 | $29.66 | 3844 |
| 2024-07-18 | 29.89 | $29.70 | 18859 |
| 2024-07-17 | 29.90 | $29.79 | 9663 |
| 2024-07-16 | 29.90 | $29.92 | 7594 |
| 2024-07-15 | 29.87 | $29.87 | 18850 |
| 2024-07-12 | 29.84 | $29.86 | 14029 |
| 2024-07-11 | 29.81 | $29.82 | 16846 |
| 2024-07-10 | 29.78 | $29.84 | 14043 |
| 2024-07-09 | 29.75 | $29.80 | 19616 |
| 2024-07-08 | 29.71 | $29.74 | 7843 |
| 2024-07-05 | 29.68 | $29.75 | 9455 |
| 2024-07-03 | 29.64 | $29.68 | 7983 |
| 2024-07-02 | 29.60 | $29.63 | 12418 |
| 2024-07-01 | 29.57 | $29.56 | 11928 |
| 2024-06-28 | 29.55 | $29.51 | 1.7M |
| 2024-06-27 | 29.54 | $29.52 | 19196 |
| 2024-06-26 | 29.52 | $29.51 | 15378 |
| 2024-06-25 | 29.49 | $29.48 | 34554 |
| 2024-06-24 | 29.47 | $29.43 | 39586 |
| 2024-06-21 | 29.46 | $29.47 | 15379 |
| 2024-06-20 | 29.43 | $29.45 | 36093 |
| 2024-06-18 | 29.40 | $29.49 | 285989 |
| 2024-06-17 | 29.36 | $29.45 | 99433 |
| 2024-06-14 | 29.32 | $29.37 | 18646 |
| 2024-06-13 | 29.28 | $29.36 | 24836 |
| 2024-06-12 | 29.24 | $29.33 | 27936 |
| 2024-06-11 | 29.20 | $29.23 | 24428 |
| 2024-06-10 | 29.18 | $29.20 | 12524 |
| 2024-06-07 | 29.15 | $29.20 | 10660 |
| 2024-06-06 | 29.12 | $29.17 | 23109 |
| 2024-06-05 | 29.10 | $29.18 | 21157 |
| 2024-06-04 | 29.06 | $29.03 | 18471 |
| 2024-06-03 | 29.05 | $29.01 | 22107 |
| 2024-05-31 | 29.04 | $28.98 | 47132 |
| 2024-05-30 | 29.03 | $28.89 | 13410 |
| 2024-05-29 | 29.05 | $28.94 | 17728 |
| 2024-05-28 | 29.05 | $29.10 | 60978 |
| 2024-05-24 | 29.01 | $29.04 | 23107 |
| 2024-05-23 | 28.99 | $28.95 | 19953 |
| 2024-05-22 | 28.98 | $29.05 | 20896 |
| 2024-05-21 | 28.94 | $29.04 | 31357 |
| 2024-05-20 | 28.90 | $29.01 | 10975 |
| 2024-05-17 | 28.85 | $29.02 | 20689 |
| 2024-05-16 | 28.80 | $29.01 | 38797 |
| 2024-05-15 | 28.74 | $28.99 | 21264 |
| 2024-05-14 | 28.67 | $28.86 | 10692 |
| 2024-05-13 | 28.62 | $28.76 | 7629 |
| 2024-05-10 | 28.58 | $28.76 | 16998 |
| 2024-05-09 | 28.54 | $28.73 | 15669 |
| 2024-05-08 | 28.49 | $28.69 | 182473 |
| 2024-05-07 | 28.45 | $28.66 | 19135 |
| 2024-05-06 | 28.40 | $28.66 | 18891 |
| 2024-05-03 | 28.35 | $28.54 | 21433 |
| 2024-05-02 | 28.32 | $28.34 | 10511 |
| 2024-05-01 | 28.32 | $28.25 | 70990 |
| 2024-04-30 | 28.34 | $28.29 | 22812 |
| 2024-04-29 | 28.35 | $28.48 | 29412 |
| 2024-04-26 | 28.33 | $28.46 | 18281 |
| 2024-04-25 | 28.31 | $28.29 | 18298 |
| 2024-04-24 | 28.32 | $28.38 | 345183 |
| 2024-04-23 | 28.32 | $28.37 | 34798 |
| 2024-04-22 | 28.31 | $28.21 | 200323 |
| 2024-04-19 | 28.34 | $28.06 | 185065 |
| 2024-04-18 | 28.41 | $28.18 | 20690 |
| 2024-04-17 | 28.46 | $28.21 | 23548 |
| 2024-04-16 | 28.52 | $28.26 | 29126 |
| 2024-04-15 | 28.57 | $28.30 | 11314 |
| 2024-04-12 | 28.63 | $28.42 | 19696 |
| 2024-04-11 | 28.67 | $28.63 | 19706 |
| 2024-04-10 | 28.66 | $28.51 | 16466 |
| 2024-04-09 | 28.69 | $28.70 | 965679 |
| 2024-04-08 | 28.67 | $28.62 | 24088 |
| 2024-04-05 | 28.67 | $28.62 | 21051 |
| 2024-04-04 | 28.67 | $28.49 | 18661 |
| 2024-04-03 | 28.70 | $28.65 | 35554 |
| 2024-04-02 | 28.70 | $28.63 | 12571 |
| 2024-04-01 | 28.70 | $28.66 | 33984 |
| 2024-03-28 | 28.69 | $28.72 | 86514 |
| 2024-03-27 | 28.67 | $28.73 | 49882 |
| 2024-03-26 | 28.64 | $28.61 | 58234 |
| 2024-03-25 | 28.63 | $28.64 | 75610 |
| 2024-03-22 | 28.61 | $28.68 | 72244 |
| 2024-03-21 | 28.58 | $28.70 | 28662 |
| 2024-03-20 | 28.54 | $28.65 | 63306 |
| 2024-03-19 | 28.51 | $28.56 | 43420 |
| 2024-03-18 | 28.48 | $28.49 | 23835 |
| 2024-03-15 | 28.47 | $28.35 | 78613 |
| 2024-03-14 | 28.49 | $28.47 | 48981 |
| 2024-03-13 | 28.48 | $28.51 | 364955 |
| 2024-03-12 | 28.46 | $28.55 | 77124 |
| 2024-03-11 | 28.43 | $28.38 | 911796 |
| 2024-03-08 | 28.43 | $28.44 | 68769 |
| 2024-03-07 | 28.41 | $28.50 | 125290 |
| 2024-03-06 | 28.38 | $28.38 | 341216 |
| 2024-03-05 | 28.37 | $28.28 | 451080 |
| 2024-03-04 | 28.38 | $28.42 | 195224 |
| 2024-03-01 | 28.36 | $28.47 | 497772 |
| 2024-02-29 | 28.32 | $28.32 | 3.1M |
| 2024-02-28 | 28.32 | $28.31 | 90032 |
| 2024-02-27 | 28.31 | $28.28 | 9419 |
| 2024-02-26 | 28.30 | $28.25 | 22218 |
| 2024-02-23 | 28.31 | $28.28 | 83071 |
| 2024-02-22 | 28.30 | $28.28 | 579 |
| 2024-02-21 | 28.29 | $28.29 | 977 |
| 2024-02-20 | 28.28 | $28.28 | 14208 |
| 2024-02-16 | 28.27 | $28.25 | 444 |
| 2024-02-15 | 28.27 | $28.23 | 4992 |
| 2024-02-14 | 28.26 | $28.23 | 483 |
| 2024-02-13 | 28.26 | $28.22 | 609 |
| 2024-02-12 | 28.25 | $28.23 | 4299 |
| 2024-02-09 | 28.25 | $28.22 | 136 |
| 2024-02-08 | 28.24 | $28.21 | 679 |
| 2024-02-07 | 28.23 | $28.19 | 212 |
| 2024-02-06 | 28.23 | $28.20 | 804 |
| 2024-02-05 | 28.22 | $28.19 | 3 |
| 2024-02-02 | 28.21 | $28.18 | 34953 |
| 2024-02-01 | 28.20 | $28.17 | 17 |
| 2024-01-31 | 28.20 | $28.15 | 1200 |
| 2024-01-30 | 28.19 | $28.16 | — |
| 2024-01-29 | 28.18 | $28.16 | 889 |
| 2024-01-26 | 28.17 | $28.15 | — |
| 2024-01-25 | 28.16 | $28.13 | — |
| 2024-01-24 | 28.14 | $28.13 | 36 |
| 2024-01-23 | 28.13 | $28.12 | 140 |
| 2024-01-22 | 28.11 | $28.11 | 258 |
| 2024-01-19 | 28.10 | $28.10 | 40 |
| 2024-01-18 | 28.08 | $28.04 | 1807 |
| 2024-01-17 | 28.07 | $27.99 | 690 |
| 2024-01-16 | 28.07 | $28.01 | 9441 |
| 2024-01-12 | 28.07 | $28.03 | 727 |
| 2024-01-11 | 28.05 | $28.02 | 2698 |
| 2024-01-10 | 28.04 | $28.02 | 445 |
| 2024-01-09 | 28.03 | $27.99 | 82 |
| 2024-01-08 | 28.02 | $27.96 | 2303 |
| 2024-01-05 | 28.01 | $27.93 | 3212 |
| 2024-01-04 | 28.00 | $27.89 | 3930 |
| 2024-01-03 | 28.00 | $27.89 | 1124 |
| 2024-01-02 | 28.00 | $27.93 | 1040 |
| 2023-12-29 | 27.99 | $27.95 | 6027 |
| 2023-12-28 | 27.98 | $27.94 | 9142 |
| 2023-12-27 | 27.96 | $27.92 | — |
| 2023-12-26 | 27.94 | $27.91 | — |
| 2023-12-22 | 27.92 | $27.88 | — |
| 2023-12-21 | 27.90 | $27.82 | 6940 |
| 2023-12-20 | 27.89 | $27.82 | 365 |
| 2023-12-19 | 27.88 | $27.86 | 950 |
| 2023-12-18 | 27.85 | $27.84 | 2449 |
| 2023-12-15 | 27.83 | $27.82 | 646 |
| 2023-12-14 | 27.80 | $27.81 | 4307 |
| 2023-12-13 | 27.77 | $27.80 | 2558 |
| 2023-12-12 | 27.73 | $27.75 | 707 |
| 2023-12-11 | 27.70 | $27.69 | 440 |
| 2023-12-08 | 27.67 | $27.64 | 670 |
| 2023-12-07 | 27.65 | $27.59 | — |
| 2023-12-06 | 27.63 | $27.52 | 113 |
| 2023-12-05 | 27.62 | $27.55 | 1352 |
| 2023-12-04 | 27.60 | $27.55 | 66841 |
| 2023-12-01 | 27.58 | $27.60 | 82 |
| 2023-11-30 | 27.55 | $27.55 | 3 |
| 2023-11-29 | 27.52 | $27.48 | — |
| 2023-11-28 | 27.49 | $27.51 | 2100 |
| 2023-11-27 | 27.45 | $27.50 | 402 |
| 2023-11-24 | 27.41 | $27.50 | — |
| 2023-11-22 | 27.36 | $27.49 | 1767 |
| 2023-11-21 | 27.31 | $27.45 | — |
| 2023-11-20 | 27.25 | $27.45 | 838 |
| 2023-11-17 | 27.17 | $27.38 | 1906 |
| 2023-11-16 | 27.11 | $27.35 | 1017 |
| 2023-11-15 | 27.03 | $27.32 | 1544 |
| 2023-11-14 | 26.95 | $27.30 | 1106 |
| 2023-11-13 | 26.86 | $27.09 | 18742 |
| 2023-11-10 | 26.79 | $27.09 | 591 |
| 2023-11-09 | 26.72 | $26.86 | 687 |
| 2023-11-08 | 26.68 | $26.99 | 141 |
| 2023-11-07 | 26.61 | $26.96 | 470 |
| 2023-11-06 | 26.54 | $26.91 | 16 |
| 2023-11-03 | 26.46 | $26.90 | 1 |
| 2023-11-02 | 26.37 | $26.75 | 16 |
| 2023-11-01 | 26.31 | $26.48 | 663 |
| 2023-10-31 | 26.28 | $26.31 | 2198 |
| 2023-10-30 | 26.29 | $26.21 | 155 |
| 2023-10-27 | 26.33 | $26.02 | 7 |
| 2023-10-26 | 26.41 | $26.09 | 4 |
| 2023-10-25 | 26.49 | $26.26 | — |
| 2023-10-24 | 26.54 | $26.48 | — |
| 2023-10-23 | 26.56 | $26.37 | — |
| 2023-10-20 | 26.61 | $26.39 | — |
| 2023-10-19 | 26.66 | $26.55 | 200 |
| 2023-10-18 | 26.68 | $26.65 | 240 |
| 2023-10-17 | 26.69 | $26.81 | 513 |
| 2023-10-16 | 26.66 | $26.84 | — |
| 2023-10-13 | 26.63 | $26.67 | 400 |
| 2023-10-12 | 26.62 | $26.74 | 2020 |
| 2023-10-11 | 26.60 | $26.81 | — |
| 2023-10-10 | 26.56 | $26.75 | — |
| 2023-10-09 | 26.52 | $26.67 | 1300 |
| 2023-10-06 | 26.50 | $26.62 | — |
| 2023-10-05 | 26.49 | $26.44 | 1081 |
| 2023-10-04 | 26.51 | $26.46 | 3 |
| 2023-10-03 | 26.54 | $26.33 | 188 |
| 2023-10-02 | 26.59 | $26.52 | 1186 |
| 2023-09-29 | 26.61 | $26.53 | 8288 |
| 2023-09-28 | 26.64 | $26.55 | — |
| 2023-09-27 | 26.66 | $26.45 | 202 |
| 2023-09-26 | 26.71 | $26.44 | — |
| 2023-09-25 | 26.77 | $26.62 | — |
| 2023-09-22 | 26.81 | $26.58 | 189 |
| 2023-09-21 | 26.85 | $26.61 | — |
| 2023-09-20 | 26.90 | $26.80 | — |
| 2023-09-19 | 26.91 | $26.88 | 65 |
| 2023-09-18 | 26.91 | $26.89 | — |
| 2023-09-15 | 26.91 | $26.87 | 15 |
| 2023-09-14 | 26.91 | $26.98 | 12236 |
| 2023-09-13 | 26.88 | $26.89 | 993 |
| 2023-09-12 | 26.87 | $26.88 | 2793 |
| 2023-09-11 | 26.87 | $26.91 | 740 |
| 2023-09-08 | 26.85 | $26.85 | 270 |
| 2023-09-07 | 26.84 | $26.83 | — |
| 2023-09-06 | 26.84 | $26.84 | 3619 |
| 2023-09-05 | 26.83 | $26.91 | 320 |
| 2023-09-01 | 26.81 | $26.94 | 2051 |
| 2023-08-31 | 26.77 | $26.92 | 4755 |
| 2023-08-30 | 26.73 | $26.90 | 2150 |
| 2023-08-29 | 26.70 | $26.87 | 1203 |
| 2023-08-28 | 26.66 | $26.73 | — |
| 2023-08-25 | 26.65 | $26.66 | — |
| 2023-08-24 | 26.64 | $26.58 | 94 |
| 2023-08-23 | 26.66 | $26.69 | 1080 |
| 2023-08-22 | 26.65 | $26.58 | 31203 |
| 2023-08-21 | 26.67 | $26.61 | 1000 |
| 2023-08-18 | 26.69 | $26.53 | 479 |
| 2023-08-17 | 26.72 | $26.51 | 16 |
| 2023-08-16 | 26.76 | $26.61 | 260 |
| 2023-08-15 | 26.79 | $26.67 | — |
| 2023-08-14 | 26.81 | $26.77 | 2006 |
| 2023-08-11 | 26.81 | $26.68 | 6430 |
| 2023-08-10 | 26.83 | $26.67 | — |
| 2023-08-09 | 26.85 | $26.71 | 457 |
| 2023-08-08 | 26.87 | $26.76 | — |
| 2023-08-07 | 26.88 | $26.80 | — |
| 2023-08-04 | 26.88 | $26.72 | — |
| 2023-08-03 | 26.90 | $26.75 | 845 |
| 2023-08-02 | 26.92 | $26.77 | 45 |
| 2023-08-01 | 26.93 | $26.88 | — |
| 2023-07-31 | 26.92 | $26.86 | 1434 |
| 2023-07-28 | 26.91 | $26.90 | 2438 |
| 2023-07-27 | 26.90 | $26.81 | 5189 |
| 2023-07-26 | 26.89 | $26.86 | — |
| 2023-07-25 | 26.88 | $26.86 | 1038 |
| 2023-07-24 | 26.86 | $26.83 | 1000 |
| 2023-07-21 | 26.85 | $26.81 | — |
| 2023-07-20 | 26.83 | $26.79 | 200 |
| 2023-07-19 | 26.82 | $26.84 | — |
| 2023-07-18 | 26.79 | $26.84 | — |
| 2023-07-17 | 26.76 | $26.80 | 265 |
| 2023-07-14 | 26.72 | $26.75 | — |
| 2023-07-13 | 26.70 | $26.75 | 231 |
| 2023-07-12 | 26.66 | $26.70 | 1600 |
| 2023-07-11 | 26.63 | $26.62 | 1617 |
| 2023-07-10 | 26.62 | $26.56 | 4588 |
| 2023-07-07 | 26.61 | $26.53 | 371 |
| 2023-07-06 | 26.60 | $26.53 | 1890 |
| 2023-07-05 | 26.60 | $26.57 | 500 |
| 2023-07-03 | 26.58 | $26.63 | 2000 |
| 2023-06-30 | 26.54 | $26.61 | 58 |
| 2023-06-29 | 26.51 | $26.48 | 2051 |
| 2023-06-28 | 26.49 | $26.45 | — |
| 2023-06-27 | 26.47 | $26.46 | — |
| 2023-06-26 | 26.46 | $26.36 | — |
| 2023-06-23 | 26.45 | $26.38 | 1 |
| 2023-06-22 | 26.44 | $26.42 | 100 |
| 2023-06-21 | 26.42 | $26.39 | 2000 |
| 2023-06-20 | 26.40 | $26.41 | 1000 |
| 2023-06-16 | 26.38 | $26.44 | 300 |
| 2023-06-15 | 26.34 | $26.48 | 1395 |
| 2023-06-14 | 26.28 | $26.33 | 706 |
| 2023-06-13 | 26.25 | $26.35 | 10058 |
| 2023-06-12 | 26.20 | $26.28 | 1 |
| 2023-06-09 | 26.16 | $26.24 | 2000 |
| 2023-06-08 | 26.13 | $26.22 | — |
| 2023-06-07 | 26.09 | $26.16 | 20 |
| 2023-06-06 | 26.06 | $26.18 | 1168 |
| 2023-06-05 | 26.01 | $26.14 | 200 |
| 2023-06-02 | 25.97 | $26.15 | 98 |
| 2023-06-01 | 25.92 | $25.99 | 285 |
| 2023-05-31 | 25.89 | $25.88 | 500 |
| 2023-05-30 | 25.88 | $25.92 | — |
| 2023-05-26 | 25.85 | $25.93 | 40 |
| 2023-05-25 | 25.83 | $25.77 | 3339 |
| 2023-05-24 | 25.83 | $25.68 | 438 |
| 2023-05-23 | 25.85 | $25.77 | 71 |
| 2023-05-22 | 25.85 | $25.88 | 3000 |
| 2023-05-19 | 25.83 | $25.89 | 6215 |
| 2023-05-18 | 25.80 | $25.90 | — |
| 2023-05-17 | 25.77 | $25.81 | 16 |
| 2023-05-16 | 25.75 | $25.68 | — |
| 2023-05-15 | 25.75 | $25.74 | 1000 |
| 2023-05-12 | 25.74 | $25.71 | 300 |
| 2023-05-11 | 25.73 | $25.71 | 744 |
| 2023-05-10 | 25.73 | $25.74 | — |
| 2023-05-09 | 25.71 | $25.67 | 603 |
| 2023-05-08 | 25.71 | $25.70 | 26 |
| 2023-05-05 | 25.69 | $25.70 | 5607 |
| 2023-05-04 | 25.68 | $25.50 | — |
| 2023-05-03 | 25.70 | $25.57 | 1378 |
| 2023-05-02 | 25.71 | $25.66 | 2185 |
| 2023-05-01 | 25.71 | $25.75 | 200 |
| 2023-04-28 | 25.68 | $25.74 | — |
| 2023-04-27 | 25.65 | $25.66 | 639 |
| 2023-04-26 | 25.63 | $25.46 | 216 |
| 2023-04-25 | 25.65 | $25.50 | 745 |
| 2023-04-24 | 25.66 | $25.65 | 48 |
| 2023-04-21 | 25.65 | $25.63 | 17 |
| 2023-04-20 | 25.63 | $25.61 | 104 |
| 2023-04-19 | 25.61 | $25.66 | 51 |
| 2023-04-18 | 25.58 | $25.67 | — |
| 2023-04-13 | 25.55 | $25.63 | 2418 |
| 2023-04-12 | 25.51 | $25.50 | 31 |
| 2023-04-11 | 25.49 | $25.53 | 584 |
| 2023-04-10 | 25.46 | $25.52 | 119 |
| 2023-04-06 | 25.43 | $25.53 | 550 |
| 2023-04-05 | 25.40 | $25.49 | 7538 |
| 2023-04-04 | 25.36 | $25.51 | 1220 |
| 2023-04-03 | 25.32 | $25.55 | 1983 |
| 2023-03-31 | 25.25 | $25.49 | 3847 |
| 2023-03-30 | 25.19 | $25.37 | 1973 |
| 2023-03-29 | 25.15 | $25.31 | 4615 |
| 2023-03-28 | 25.11 | $25.14 | 1835 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.26
2026-07-17
Close Price
$36.18
Vol: 4818
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.14
Average
30.62
Maximum
36.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.26 | $36.18 | 4818 |
| 2026-07-16 | 36.27 | $36.26 | 300 |
| 2026-07-15 | 36.26 | $36.30 | 230 |
| 2026-07-14 | 36.23 | $36.27 | 1187 |
| 2026-07-13 | 36.20 | $36.21 | 1200 |
| 2026-07-10 | 36.19 | $36.28 | 727 |
| 2026-07-09 | 36.15 | $36.23 | 727 |
| 2026-07-08 | 36.12 | $36.14 | 727 |
| 2026-07-07 | 36.10 | $36.16 | 405 |
| 2026-07-06 | 36.08 | $36.20 | 2739 |
| 2026-07-02 | 36.04 | $36.12 | 100 |
| 2026-07-01 | 36.01 | $36.11 | 4000 |
| 2026-06-30 | 35.98 | $36.11 | 414 |
| 2026-06-29 | 35.94 | $36.03 | 4610 |
| 2026-06-26 | 35.92 | $35.90 | 100 |
| 2026-06-25 | 35.94 | $35.89 | 1200 |
| 2026-06-24 | 35.96 | $35.89 | 500 |
| 2026-06-23 | 35.99 | $35.91 | 1543 |
| 2026-06-22 | 36.01 | $36.07 | 8700 |
| 2026-06-18 | 36.00 | $36.05 | 2553 |
| 2026-06-17 | 35.98 | $35.94 | 2600 |
| 2026-06-16 | 35.99 | $36.10 | 2413 |
| 2026-06-15 | 35.96 | $36.12 | 948 |
| 2026-06-12 | 35.91 | $35.93 | 200 |
| 2026-06-11 | 35.91 | $35.87 | 1367 |
| 2026-06-10 | 35.92 | $35.70 | 1205 |
| 2026-06-09 | 36.00 | $35.84 | 3221 |
| 2026-06-08 | 36.04 | $35.87 | 3221 |
| 2026-06-05 | 36.09 | $35.87 | 340 |
| 2026-06-04 | 36.14 | $36.10 | 7928 |
| 2026-06-03 | 36.12 | $36.06 | 5700 |
| 2026-06-02 | 36.12 | $36.11 | 332 |
| 2026-06-01 | 36.09 | $36.10 | 8800 |
| 2026-05-29 | 36.06 | $36.07 | 7600 |
| 2026-05-28 | 36.03 | $36.02 | 3600 |
| 2026-05-27 | 36.00 | $35.99 | 320 |
| 2026-05-26 | 35.97 | $35.97 | 1300 |
| 2026-05-22 | 35.95 | $35.91 | 7500 |
| 2026-05-21 | 35.93 | $35.88 | 6966 |
| 2026-05-20 | 35.91 | $35.85 | 7000 |
| 2026-05-19 | 35.90 | $35.74 | 4400 |
| 2026-05-18 | 35.91 | $35.78 | 2115 |
| 2026-05-15 | 35.91 | $35.78 | 12876 |
| 2026-05-14 | 35.91 | $35.84 | 12900 |
| 2026-05-13 | 35.88 | $35.81 | 2100 |
| 2026-05-12 | 35.86 | $35.73 | 1400 |
| 2026-05-11 | 35.85 | $35.74 | 1400 |
| 2026-05-08 | 35.82 | $35.78 | 6435 |
| 2026-05-07 | 35.78 | $35.70 | 1133 |
| 2026-05-06 | 35.75 | $35.74 | 200 |
| 2026-05-05 | 35.69 | $35.59 | 7015 |
| 2026-05-04 | 35.66 | $35.50 | 3823 |
| 2026-05-01 | 35.65 | $35.53 | 23223 |
| 2026-04-30 | 35.63 | $35.50 | 3300 |
| 2026-04-29 | 35.60 | $35.39 | 700 |
| 2026-04-28 | 35.60 | $35.41 | 3813 |
| 2026-04-27 | 35.58 | $35.46 | 3813 |
| 2026-04-24 | 35.54 | $35.46 | 5020 |
| 2026-04-23 | 35.48 | $35.40 | 16800 |
| 2026-04-22 | 35.43 | $35.39 | 4100 |
| 2026-04-21 | 35.36 | $35.26 | 1538 |
| 2026-04-20 | 35.31 | $35.36 | 4200 |
| 2026-04-17 | 35.21 | $35.39 | 5940 |
| 2026-04-16 | 35.07 | $35.23 | 4000 |
| 2026-04-15 | 34.96 | $35.21 | 11900 |
| 2026-04-14 | 34.81 | $35.11 | 8624 |
| 2026-04-13 | 34.67 | $34.98 | 1839 |
| 2026-04-10 | 34.53 | $34.85 | 31143 |
| 2026-04-09 | 34.41 | $34.85 | 13616 |
| 2026-04-08 | 34.25 | $34.74 | 13616 |
| 2026-04-07 | 34.10 | $34.33 | 5756 |
| 2026-04-06 | 34.05 | $34.36 | 13303 |
| 2026-04-02 | 33.97 | $34.28 | 7300 |
| 2026-04-01 | 33.91 | $34.28 | 18200 |
| 2026-03-31 | 33.84 | $34.09 | 3443 |
| 2026-03-30 | 33.81 | $33.67 | 3300 |
| 2026-03-27 | 33.92 | $33.65 | 37605 |
| 2026-03-26 | 34.06 | $33.98 | 26618 |
| 2026-03-25 | 34.13 | $34.25 | 12900 |
| 2026-03-24 | 34.14 | $34.13 | 5007 |
| 2026-03-23 | 34.18 | $34.21 | 20125 |
| 2026-03-20 | 34.21 | $33.96 | 28648 |
| 2026-03-19 | 34.33 | $34.27 | 22545 |
| 2026-03-18 | 34.39 | $34.30 | 24907 |
| 2026-03-17 | 34.44 | $34.48 | 16100 |
| 2026-03-16 | 34.45 | $34.43 | 5121 |
| 2026-03-13 | 34.48 | $34.30 | 20804 |
| 2026-03-12 | 34.56 | $34.35 | 12600 |
| 2026-03-11 | 34.64 | $34.59 | 30206 |
| 2026-03-10 | 34.67 | $34.64 | 15700 |
| 2026-03-09 | 34.68 | $34.60 | 8100 |
| 2026-03-06 | 34.71 | $34.47 | 10700 |
| 2026-03-05 | 34.78 | $34.69 | 51400 |
| 2026-03-04 | 34.81 | $34.82 | 48700 |
| 2026-03-03 | 34.79 | $34.71 | 82538 |
| 2026-03-02 | 34.81 | $34.82 | 205414 |
| 2026-02-27 | 34.79 | $34.77 | 116900 |
| 2026-02-26 | 34.78 | $34.83 | 9300 |
| 2026-02-25 | 34.75 | $34.78 | 10508 |
| 2026-02-24 | 34.73 | $34.79 | 1200 |
| 2026-02-23 | 34.70 | $34.72 | 3036 |
| 2026-02-20 | 34.69 | $34.74 | 12406 |
| 2026-02-19 | 34.66 | $34.67 | 7100 |
| 2026-02-18 | 34.66 | $34.69 | 10677 |
| 2026-02-17 | 34.64 | $34.65 | 10700 |
| 2026-02-13 | 34.63 | $34.60 | 3222 |
| 2026-02-12 | 34.63 | $34.59 | 528 |
| 2026-02-11 | 34.64 | $34.66 | 291 |
| 2026-02-10 | 34.62 | $34.67 | 300 |
| 2026-02-09 | 34.60 | $34.66 | 307 |
| 2026-02-06 | 34.57 | $34.60 | 1000 |
| 2026-02-05 | 34.56 | $34.44 | 1424 |
| 2026-02-04 | 34.59 | $34.55 | 100 |
| 2026-02-03 | 34.59 | $34.57 | 11300 |
| 2026-02-02 | 34.59 | $34.60 | 3906 |
| 2026-01-30 | 34.58 | $34.56 | 4545 |
| 2026-01-29 | 34.57 | $34.57 | 703 |
| 2026-01-28 | 34.56 | $34.57 | 1538 |
| 2026-01-27 | 34.54 | $34.57 | 140 |
| 2026-01-26 | 34.53 | $34.55 | 4243 |
| 2026-01-23 | 34.51 | $34.52 | 100 |
| 2026-01-22 | 34.50 | $34.51 | 1502 |
| 2026-01-21 | 34.48 | $34.46 | 2000 |
| 2026-01-20 | 34.48 | $34.31 | 1515 |
| 2026-01-16 | 34.52 | $34.50 | 343 |
| 2026-01-15 | 34.51 | $34.48 | 11932 |
| 2026-01-14 | 34.51 | $34.45 | 5200 |
| 2026-01-13 | 34.51 | $34.48 | 632 |
| 2026-01-12 | 34.50 | $34.49 | 4548 |
| 2026-01-09 | 34.48 | $34.47 | 2700 |
| 2026-01-08 | 34.47 | $34.43 | 9200 |
| 2026-01-07 | 34.46 | $34.44 | 2317 |
| 2026-01-06 | 34.44 | $34.44 | 2600 |
| 2026-01-05 | 34.42 | $34.41 | 5600 |
| 2026-01-02 | 34.40 | $34.35 | 5300 |
| 2025-12-31 | 34.39 | $34.34 | 500 |
| 2025-12-30 | 34.38 | $34.33 | 5600 |
| 2025-12-29 | 34.38 | $34.38 | 2200 |
| 2025-12-26 | 34.35 | $34.36 | 1500 |
| 2025-12-24 | 34.32 | $34.35 | 348 |
| 2025-12-23 | 34.28 | $34.33 | 2848 |
| 2025-12-22 | 34.25 | $34.30 | 100 |
| 2025-12-19 | 34.21 | $34.23 | 1800 |
| 2025-12-18 | 34.18 | $34.14 | 817 |
| 2025-12-17 | 34.18 | $34.07 | 817 |
| 2025-12-16 | 34.19 | $34.14 | 375 |
| 2025-12-15 | 34.18 | $34.15 | 400 |
| 2025-12-12 | 34.17 | $34.14 | 1649 |
| 2025-12-11 | 34.15 | $34.18 | 1649 |
| 2025-12-10 | 34.12 | $34.14 | 1649 |
| 2025-12-09 | 34.09 | $34.09 | 800 |
| 2025-12-08 | 34.07 | $34.08 | 917 |
| 2025-12-05 | 34.04 | $34.10 | 400 |
| 2025-12-04 | 34.01 | $34.07 | 1252 |
| 2025-12-03 | 33.97 | $34.04 | 1300 |
| 2025-12-02 | 33.93 | $34.02 | 2200 |
| 2025-12-01 | 33.88 | $34.00 | 923 |
| 2025-11-28 | 33.84 | $34.02 | 2417 |
| 2025-11-26 | 33.77 | $33.95 | 2417 |
| 2025-11-25 | 33.71 | $33.88 | 2700 |
| 2025-11-24 | 33.67 | $33.80 | 8606 |
| 2025-11-21 | 33.63 | $33.62 | 1000 |
| 2025-11-20 | 33.65 | $33.50 | 12600 |
| 2025-11-19 | 33.72 | $33.66 | 1132 |
| 2025-11-18 | 33.74 | $33.63 | 6486 |
| 2025-11-17 | 33.78 | $33.66 | 6500 |
| 2025-11-14 | 33.82 | $33.76 | 700 |
| 2025-11-13 | 33.83 | $33.74 | 1068 |
| 2025-11-12 | 33.86 | $33.92 | 4855 |
| 2025-11-11 | 33.83 | $33.89 | 4855 |
| 2025-11-10 | 33.80 | $33.87 | 4900 |
| 2025-11-07 | 33.77 | $33.74 | 2022 |
| 2025-11-06 | 33.78 | $33.71 | 1100 |
| 2025-11-05 | 33.80 | $33.82 | 2400 |
| 2025-11-04 | 33.79 | $33.74 | 1400 |
| 2025-11-03 | 33.79 | $33.66 | 8000 |
| 2025-10-31 | 33.83 | $33.81 | 4942 |
| 2025-10-30 | 33.82 | $33.80 | 3010 |
| 2025-10-29 | 33.81 | $33.83 | 2616 |
| 2025-10-28 | 33.79 | $33.86 | 1913 |
| 2025-10-27 | 33.76 | $33.85 | 4049 |
| 2025-10-24 | 33.72 | $33.80 | 4006 |
| 2025-10-23 | 33.68 | $33.74 | 2040 |
| 2025-10-22 | 33.66 | $33.69 | 2040 |
| 2025-10-21 | 33.64 | $33.73 | 1900 |
| 2025-10-20 | 33.61 | $33.72 | 3823 |
| 2025-10-17 | 33.57 | $33.59 | 8916 |
| 2025-10-16 | 33.57 | $33.52 | 66309 |
| 2025-10-15 | 33.59 | $33.58 | 2411 |
| 2025-10-14 | 33.59 | $33.56 | 2125 |
| 2025-10-13 | 33.60 | $33.53 | 2125 |
| 2025-10-10 | 33.63 | $33.38 | 9400 |
| 2025-10-09 | 33.70 | $33.67 | 6810 |
| 2025-10-08 | 33.69 | $33.69 | 6810 |
| 2025-10-07 | 33.68 | $33.65 | 5603 |
| 2025-10-06 | 33.67 | $33.68 | 1123 |
| 2025-10-03 | 33.65 | $33.66 | 3600 |
| 2025-10-02 | 33.63 | $33.65 | 345 |
| 2025-10-01 | 33.61 | $33.63 | 25900 |
| 2025-09-30 | 33.59 | $33.61 | 2727 |
| 2025-09-29 | 33.57 | $33.56 | 5440 |
| 2025-09-26 | 33.56 | $33.52 | 5440 |
| 2025-09-25 | 33.56 | $33.48 | 27726 |
| 2025-09-24 | 33.56 | $33.52 | 4700 |
| 2025-09-23 | 33.56 | $33.53 | 19500 |
| 2025-09-22 | 33.55 | $33.58 | 3310 |
| 2025-09-19 | 33.51 | $33.53 | 2940 |
| 2025-09-18 | 33.49 | $33.51 | 1400 |
| 2025-09-17 | 33.46 | $33.47 | 1540 |
| 2025-09-16 | 33.44 | $33.48 | 7329 |
| 2025-09-15 | 33.41 | $33.46 | 7200 |
| 2025-09-12 | 33.38 | $33.44 | 341 |
| 2025-09-11 | 33.35 | $33.41 | 6000 |
| 2025-09-10 | 33.31 | $33.35 | 3226 |
| 2025-09-09 | 33.29 | $33.32 | 1200 |
| 2025-09-08 | 33.27 | $33.30 | 1500 |
| 2025-09-05 | 33.25 | $33.26 | 2900 |
| 2025-09-04 | 33.23 | $33.27 | 5600 |
| 2025-09-03 | 33.21 | $33.19 | 11647 |
| 2025-09-02 | 33.21 | $33.12 | 12805 |
| 2025-08-29 | 33.23 | $33.19 | 2219 |
| 2025-08-28 | 33.23 | $33.27 | 28800 |
| 2025-08-27 | 33.20 | $33.23 | 1600 |
| 2025-08-26 | 33.18 | $33.20 | 3500 |
| 2025-08-25 | 33.16 | $33.19 | 6500 |
| 2025-08-22 | 33.14 | $33.20 | 900 |
| 2025-08-21 | 33.11 | $33.02 | 2009 |
| 2025-08-20 | 33.13 | $33.08 | 1745 |
| 2025-08-19 | 33.13 | $33.08 | 715 |
| 2025-08-18 | 33.13 | $33.14 | 500 |
| 2025-08-15 | 33.11 | $33.14 | 315 |
| 2025-08-14 | 33.08 | $33.15 | 3412 |
| 2025-08-13 | 33.04 | $33.13 | 2534 |
| 2025-08-12 | 33.00 | $33.10 | 5300 |
| 2025-08-11 | 32.95 | $32.97 | 2530 |
| 2025-08-08 | 32.94 | $32.98 | 2500 |
| 2025-08-07 | 32.91 | $32.89 | 4400 |
| 2025-08-06 | 32.91 | $32.92 | 4235 |
| 2025-08-05 | 32.90 | $32.83 | 4235 |
| 2025-08-04 | 32.91 | $32.90 | 5000 |
| 2025-08-01 | 32.90 | $32.70 | 10900 |
| 2025-07-31 | 32.95 | $32.86 | 327400 |
| 2025-07-30 | 32.96 | $32.91 | 14500 |
| 2025-07-29 | 32.96 | $32.94 | 825 |
| 2025-07-28 | 32.94 | $32.96 | 1400 |
| 2025-07-25 | 32.90 | $32.94 | 1300 |
| 2025-07-24 | 32.86 | $32.88 | 300 |
| 2025-07-23 | 32.83 | $32.85 | 1000 |
| 2025-07-22 | 32.80 | $32.78 | 851 |
| 2025-07-21 | 32.78 | $32.76 | 1200 |
| 2025-07-18 | 32.76 | $32.73 | 2300 |
| 2025-07-17 | 32.75 | $32.74 | 6300 |
| 2025-07-16 | 32.72 | $32.66 | 1800 |
| 2025-07-15 | 32.71 | $32.65 | 5110 |
| 2025-07-14 | 32.70 | $32.64 | 1647 |
| 2025-07-11 | 32.69 | $32.63 | 8100 |
| 2025-07-10 | 32.68 | $32.65 | 1300 |
| 2025-07-09 | 32.65 | $32.63 | 9800 |
| 2025-07-08 | 32.62 | $32.57 | 2821 |
| 2025-07-07 | 32.60 | $32.55 | 1500 |
| 2025-07-03 | 32.58 | $32.65 | 1314 |
| 2025-07-02 | 32.51 | $32.53 | 722 |
| 2025-07-01 | 32.47 | $32.50 | 13343 |
| 2025-06-30 | 32.42 | $32.53 | 4831 |
| 2025-06-27 | 32.35 | $32.46 | 6500 |
| 2025-06-26 | 32.29 | $32.40 | 200 |
| 2025-06-25 | 32.23 | $32.30 | 2400 |
| 2025-06-24 | 32.18 | $32.28 | 2403 |
| 2025-06-23 | 32.12 | $32.12 | 9300 |
| 2025-06-20 | 32.11 | $31.98 | 1046 |
| 2025-06-18 | 32.13 | $32.02 | 2718 |
| 2025-06-17 | 32.14 | $32.00 | 5203 |
| 2025-06-16 | 32.15 | $32.10 | 2300 |
| 2025-06-13 | 32.14 | $31.95 | 2800 |
| 2025-06-12 | 32.16 | $32.09 | 3500 |
| 2025-06-11 | 32.14 | $32.06 | 2124 |
| 2025-06-10 | 32.12 | $32.08 | 7134 |
| 2025-06-09 | 32.09 | $32.04 | 1134 |
| 2025-06-06 | 32.06 | $32.03 | 10228 |
| 2025-06-05 | 32.03 | $31.87 | 4300 |
| 2025-06-04 | 32.03 | $31.96 | 600 |
| 2025-06-03 | 32.00 | $31.94 | 2800 |
| 2025-06-02 | 31.97 | $31.89 | 16900 |
| 2025-05-30 | 31.94 | $31.81 | 5006 |
| 2025-05-29 | 31.92 | $31.77 | 2400 |
| 2025-05-28 | 31.91 | $31.72 | 15209 |
| 2025-05-27 | 31.91 | $31.79 | 4016 |
| 2025-05-23 | 31.88 | $31.51 | 1316 |
| 2025-05-22 | 31.92 | $31.61 | 4536 |
| 2025-05-21 | 31.94 | $31.60 | 4400 |
| 2025-05-20 | 31.96 | $31.82 | 4424 |
| 2025-05-19 | 31.91 | $31.87 | 18635 |
| 2025-05-16 | 31.82 | $31.87 | 11070 |
| 2025-05-15 | 31.71 | $31.76 | 11100 |
| 2025-05-14 | 31.60 | $31.70 | 12742 |
| 2025-05-13 | 31.48 | $31.69 | 6600 |
| 2025-05-12 | 31.33 | $31.56 | 9226 |
| 2025-05-09 | 31.19 | $31.14 | 1900 |
| 2025-05-08 | 31.14 | $31.14 | 1548 |
| 2025-05-07 | 31.08 | $31.03 | 2949 |
| 2025-05-06 | 31.04 | $31.00 | 341 |
| 2025-05-05 | 30.99 | $31.09 | 1242 |
| 2025-05-02 | 30.90 | $31.19 | 4000 |
| 2025-05-01 | 30.76 | $31.00 | 6100 |
| 2025-04-30 | 30.65 | $30.87 | 1700 |
| 2025-04-29 | 30.55 | $30.85 | 6100 |
| 2025-04-28 | 30.44 | $30.82 | 1531 |
| 2025-04-25 | 30.31 | $30.79 | 600 |
| 2025-04-24 | 30.16 | $30.68 | 3724 |
| 2025-04-23 | 30.03 | $30.42 | 1000 |
| 2025-04-22 | 29.94 | $30.22 | 2200 |
| 2025-04-21 | 29.91 | $29.82 | 900 |
| 2025-04-17 | 30.00 | $30.14 | 3200 |
| 2025-04-16 | 30.01 | $30.08 | 4341 |
| 2025-04-15 | 30.06 | $30.43 | 2324 |
| 2025-04-14 | 30.00 | $30.39 | 741 |
| 2025-04-11 | 29.95 | $30.28 | 7100 |
| 2025-04-10 | 29.93 | $30.00 | 1149 |
| 2025-04-09 | 30.01 | $30.57 | 3636 |
| 2025-04-08 | 29.92 | $29.28 | 5318 |
| 2025-04-07 | 30.24 | $29.53 | 7800 |
| 2025-04-04 | 30.55 | $29.60 | 2004 |
| 2025-04-03 | 30.90 | $30.51 | 4800 |
| 2025-04-02 | 31.05 | $31.15 | 13119 |
| 2025-04-01 | 31.03 | $31.06 | 3204 |
| 2025-03-31 | 31.04 | $30.99 | 111500 |
| 2025-03-28 | 31.07 | $30.93 | 23420 |
| 2025-03-27 | 31.13 | $31.21 | 10941 |
| 2025-03-26 | 31.12 | $31.23 | 9519 |
| 2025-03-25 | 31.10 | $31.37 | 19908 |
| 2025-03-24 | 31.03 | $31.37 | 8000 |
| 2025-03-21 | 30.94 | $31.11 | 36900 |
| 2025-03-20 | 30.92 | $31.07 | 23000 |
| 2025-03-19 | 30.91 | $31.12 | 7400 |
| 2025-03-18 | 30.89 | $30.96 | 7000 |
| 2025-03-17 | 30.92 | $31.15 | 6200 |
| 2025-03-14 | 30.90 | $31.02 | 57800 |
| 2025-03-13 | 30.91 | $30.70 | 30021 |
| 2025-03-12 | 31.04 | $30.90 | 19535 |
| 2025-03-11 | 31.13 | $30.83 | 51100 |
| 2025-03-10 | 31.26 | $30.94 | 55840 |
| 2025-03-07 | 31.39 | $31.32 | 65000 |
| 2025-03-06 | 31.44 | $31.23 | 66000 |
| 2025-03-05 | 31.52 | $31.44 | 63243 |
| 2025-03-04 | 31.55 | $31.32 | 91800 |
| 2025-03-03 | 31.62 | $31.45 | 427600 |
| 2025-02-28 | 31.67 | $31.69 | 115600 |
| 2025-02-27 | 31.66 | $31.65 | 8711 |
| 2025-02-26 | 31.65 | $31.61 | 13100 |
| 2025-02-25 | 31.66 | $31.63 | 26649 |
| 2025-02-24 | 31.65 | $31.62 | 2837 |
| 2025-02-21 | 31.65 | $31.63 | 1913 |
| 2025-02-20 | 31.64 | $31.63 | 2900 |
| 2025-02-19 | 31.63 | $31.61 | 7400 |
| 2025-02-18 | 31.62 | $31.61 | 700 |
| 2025-02-14 | 31.61 | $31.61 | 922 |
| 2025-02-13 | 31.59 | $31.57 | 1424 |
| 2025-02-12 | 31.59 | $31.57 | 6400 |
| 2025-02-11 | 31.58 | $31.56 | 1748 |
| 2025-02-10 | 31.56 | $31.56 | 3800 |
| 2025-02-07 | 31.55 | $31.54 | 1443 |
| 2025-02-06 | 31.54 | $31.54 | 2517 |
| 2025-02-05 | 31.52 | $31.51 | 4606 |
| 2025-02-04 | 31.50 | $31.49 | 600 |
| 2025-02-03 | 31.49 | $31.44 | 2400 |
| 2025-01-31 | 31.49 | $31.48 | 500 |
| 2025-01-30 | 31.47 | $31.44 | 15246 |
| 2025-01-29 | 31.46 | $31.44 | 1900 |
| 2025-01-28 | 31.45 | $31.45 | 1900 |
| 2025-01-27 | 31.43 | $31.39 | 4600 |
| 2025-01-24 | 31.43 | $31.46 | 6742 |
| 2025-01-23 | 31.40 | $31.47 | 5300 |
| 2025-01-22 | 31.35 | $31.46 | 215 |
| 2025-01-21 | 31.30 | $31.42 | 2600 |
| 2025-01-17 | 31.25 | $31.37 | 100 |
| 2025-01-16 | 31.21 | $31.32 | 522 |
| 2025-01-15 | 31.17 | $31.31 | 1200 |
| 2025-01-14 | 31.12 | $31.12 | 4000 |
| 2025-01-13 | 31.13 | $31.12 | 627 |
| 2025-01-10 | 31.13 | $31.07 | 4448 |
| 2025-01-08 | 31.16 | $31.17 | 4300 |
| 2025-01-07 | 31.15 | $31.15 | 2015 |
| 2025-01-06 | 31.15 | $31.24 | 159645 |
| 2025-01-03 | 31.12 | $31.20 | 34400 |
| 2025-01-02 | 31.10 | $31.05 | 19900 |
| 2024-12-31 | 31.12 | $31.05 | 7340 |
| 2024-12-30 | 31.15 | $31.13 | 2222 |
| 2024-12-27 | 31.15 | $31.17 | 503 |
| 2024-12-26 | 31.14 | $31.23 | 2600 |
| 2024-12-24 | 31.11 | $31.20 | 501 |
| 2024-12-23 | 31.09 | $31.11 | 2340 |
| 2024-12-20 | 31.08 | $31.05 | 2534 |
| 2024-12-19 | 31.09 | $30.92 | 7702 |
| 2024-12-18 | 31.15 | $30.95 | 1430 |
| 2024-12-17 | 31.21 | $31.16 | 2117 |
| 2024-12-16 | 31.21 | $31.19 | 6800 |
| 2024-12-13 | 31.20 | $31.18 | 7800 |
| 2024-12-12 | 31.20 | $31.15 | 2136 |
| 2024-12-11 | 31.20 | $31.18 | 3500 |
| 2024-12-10 | 31.18 | $31.13 | 4800 |
| 2024-12-09 | 31.18 | $31.14 | 2200 |
| 2024-12-06 | 31.18 | $31.17 | 6516 |
| 2024-12-05 | 31.16 | $31.14 | 1500 |
| 2024-12-04 | 31.14 | $31.15 | 13816 |
| 2024-12-03 | 31.12 | $31.13 | 1630 |
| 2024-12-02 | 31.10 | $31.12 | 6500 |
| 2024-11-29 | 31.07 | $31.10 | 300 |
| 2024-11-27 | 31.04 | $31.05 | 1800 |
| 2024-11-26 | 31.02 | $31.06 | 85736 |
| 2024-11-25 | 30.99 | $31.01 | 26400 |
| 2024-11-22 | 30.97 | $30.98 | 2300 |
| 2024-11-21 | 30.95 | $30.93 | 5402 |
| 2024-11-20 | 30.94 | $30.88 | 4100 |
| 2024-11-19 | 30.94 | $30.88 | 1300 |
| 2024-11-18 | 30.94 | $30.89 | 1700 |
| 2024-11-15 | 30.94 | $30.85 | 3500 |
| 2024-11-14 | 30.94 | $30.94 | 15229 |
| 2024-11-13 | 30.92 | $30.97 | 198800 |
| 2024-11-12 | 30.88 | $30.95 | 17229 |
| 2024-11-11 | 30.83 | $30.96 | 6332 |
| 2024-11-08 | 30.78 | $30.95 | 7322 |
| 2024-11-07 | 30.71 | $30.88 | 2218 |
| 2024-11-06 | 30.64 | $30.80 | 3500 |
| 2024-11-05 | 30.59 | $30.64 | 6129 |
| 2024-11-04 | 30.57 | $30.48 | 10146 |
| 2024-11-01 | 30.60 | $30.51 | 10100 |
| 2024-10-31 | 30.63 | $30.47 | 1500 |
| 2024-10-30 | 30.68 | $30.64 | 9000 |
| 2024-10-29 | 30.68 | $30.67 | 1918 |
| 2024-10-28 | 30.67 | $30.62 | 1500 |
| 2024-10-25 | 30.67 | $30.62 | 3000 |
| 2024-10-24 | 30.67 | $30.62 | 4010 |
| 2024-10-23 | 30.67 | $30.58 | 1723 |
| 2024-10-22 | 30.68 | $30.68 | 2400 |
| 2024-10-21 | 30.66 | $30.65 | 601 |
| 2024-10-18 | 30.64 | $30.66 | 700 |
| 2024-10-17 | 30.61 | $30.62 | 5400 |
| 2024-10-16 | 30.59 | $30.59 | 2125 |
| 2024-10-15 | 30.57 | $30.55 | 11000 |
| 2024-10-14 | 30.56 | $30.61 | 100 |
| 2024-10-11 | 30.52 | $30.55 | 534 |
| 2024-10-10 | 30.49 | $30.48 | 500 |
| 2024-10-09 | 30.48 | $30.49 | 22500 |
| 2024-10-08 | 30.46 | $30.43 | 6722 |
| 2024-10-07 | 30.45 | $30.34 | 152139 |
| 2024-10-04 | 30.46 | $30.43 | 16100 |
| 2024-10-03 | 30.45 | $30.34 | 26100 |
| 2024-10-02 | 30.46 | $30.38 | 14102 |
| 2024-10-01 | 30.46 | $30.36 | 5900 |
| 2024-09-30 | 30.47 | $30.44 | 26848 |
| 2024-09-27 | 30.44 | $30.40 | 4738 |
| 2024-09-26 | 30.42 | $30.41 | 300 |
| 2024-09-25 | 30.40 | $30.39 | 2100 |
| 2024-09-24 | 30.36 | $30.41 | 2112 |
| 2024-09-23 | 30.32 | $30.37 | 1730 |
| 2024-09-20 | 30.27 | $30.36 | 4800 |
| 2024-09-19 | 30.21 | $30.34 | 7900 |
| 2024-09-18 | 30.15 | $30.18 | 1549 |
| 2024-09-17 | 30.12 | $30.17 | 3938 |
| 2024-09-16 | 30.08 | $30.17 | 5142 |
| 2024-09-13 | 30.03 | $30.15 | 1000 |
| 2024-09-12 | 29.98 | $30.09 | 13634 |
| 2024-09-11 | 29.94 | $30.00 | 5512 |
| 2024-09-10 | 29.92 | $29.86 | 2409 |
| 2024-09-09 | 29.93 | $29.79 | 2446 |
| 2024-09-06 | 29.97 | $29.66 | 4600 |
| 2024-09-05 | 30.05 | $29.86 | 24600 |
| 2024-09-04 | 30.09 | $29.89 | 1700 |
| 2024-09-03 | 30.13 | $29.90 | 3700 |
| 2024-08-30 | 30.17 | $30.18 | 4436 |
| 2024-08-29 | 30.12 | $30.05 | 4022 |
| 2024-08-28 | 30.11 | $30.05 | 25600 |
| 2024-08-27 | 30.08 | $30.12 | 2500 |
| 2024-08-26 | 30.03 | $30.06 | 1500 |
| 2024-08-23 | 29.98 | $30.09 | 1600 |
| 2024-08-22 | 29.91 | $29.95 | 3400 |
| 2024-08-21 | 29.87 | $30.06 | 1400 |
| 2024-08-20 | 29.77 | $29.97 | 14421 |
| 2024-08-19 | 29.69 | $29.99 | 16112 |
| 2024-08-16 | 29.58 | $29.89 | 4134 |
| 2024-08-15 | 29.47 | $29.85 | 1830 |
| 2024-08-14 | 29.36 | $29.68 | 2.0M |
| 2024-08-13 | 29.28 | $29.63 | 39618 |
| 2024-08-12 | 29.19 | $29.40 | 9212 |
| 2024-08-09 | 29.16 | $29.38 | 187000 |
| 2024-08-08 | 29.14 | $29.31 | 7507 |
| 2024-08-07 | 29.13 | $28.98 | 11830 |
| 2024-08-06 | 29.23 | $29.09 | 10900 |
| 2024-08-05 | 29.32 | $28.87 | 19332 |
| 2024-08-02 | 29.50 | $29.31 | 395842 |
| 2024-08-01 | 29.59 | $29.54 | 1.3M |
| 2024-07-31 | 29.62 | $29.74 | 22900 |
| 2024-07-30 | 29.59 | $29.52 | 18406 |
| 2024-07-29 | 29.63 | $29.62 | 15000 |
| 2024-07-26 | 29.64 | $29.57 | 14802 |
| 2024-07-25 | 29.67 | $29.46 | 15100 |
| 2024-07-24 | 29.74 | $29.48 | 9400 |
| 2024-07-23 | 29.83 | $29.77 | 12800 |
| 2024-07-22 | 29.83 | $29.77 | 11921 |
| 2024-07-19 | 29.84 | $29.66 | 3844 |
| 2024-07-18 | 29.88 | $29.70 | 18859 |
| 2024-07-17 | 29.91 | $29.79 | 9663 |
| 2024-07-16 | 29.92 | $29.92 | 7594 |
| 2024-07-15 | 29.89 | $29.87 | 18850 |
| 2024-07-12 | 29.87 | $29.86 | 14029 |
| 2024-07-11 | 29.84 | $29.82 | 16846 |
| 2024-07-10 | 29.81 | $29.84 | 14043 |
| 2024-07-09 | 29.77 | $29.80 | 19616 |
| 2024-07-08 | 29.73 | $29.74 | 7843 |
| 2024-07-05 | 29.70 | $29.75 | 9455 |
| 2024-07-03 | 29.65 | $29.68 | 7983 |
| 2024-07-02 | 29.62 | $29.63 | 12418 |
| 2024-07-01 | 29.59 | $29.56 | 11928 |
| 2024-06-28 | 29.57 | $29.51 | 1.7M |
| 2024-06-27 | 29.56 | $29.52 | 19196 |
| 2024-06-26 | 29.54 | $29.51 | 15378 |
| 2024-06-25 | 29.53 | $29.48 | 34554 |
| 2024-06-24 | 29.51 | $29.43 | 39586 |
| 2024-06-21 | 29.50 | $29.47 | 15379 |
| 2024-06-20 | 29.48 | $29.45 | 36093 |
| 2024-06-18 | 29.45 | $29.49 | 285989 |
| 2024-06-17 | 29.40 | $29.45 | 99433 |
| 2024-06-14 | 29.36 | $29.37 | 18646 |
| 2024-06-13 | 29.32 | $29.36 | 24836 |
| 2024-06-12 | 29.28 | $29.33 | 27936 |
| 2024-06-11 | 29.24 | $29.23 | 24428 |
| 2024-06-10 | 29.21 | $29.20 | 12524 |
| 2024-06-07 | 29.19 | $29.20 | 10660 |
| 2024-06-06 | 29.16 | $29.17 | 23109 |
| 2024-06-05 | 29.13 | $29.18 | 21157 |
| 2024-06-04 | 29.09 | $29.03 | 18471 |
| 2024-06-03 | 29.08 | $29.01 | 22107 |
| 2024-05-31 | 29.08 | $28.98 | 47132 |
| 2024-05-30 | 29.08 | $28.89 | 13410 |
| 2024-05-29 | 29.11 | $28.94 | 17728 |
| 2024-05-28 | 29.13 | $29.10 | 60978 |
| 2024-05-24 | 29.10 | $29.04 | 23107 |
| 2024-05-23 | 29.08 | $28.95 | 19953 |
| 2024-05-22 | 29.09 | $29.05 | 20896 |
| 2024-05-21 | 29.05 | $29.04 | 31357 |
| 2024-05-20 | 29.01 | $29.01 | 10975 |
| 2024-05-17 | 28.97 | $29.02 | 20689 |
| 2024-05-16 | 28.91 | $29.01 | 38797 |
| 2024-05-15 | 28.84 | $28.99 | 21264 |
| 2024-05-14 | 28.76 | $28.86 | 10692 |
| 2024-05-13 | 28.70 | $28.76 | 7629 |
| 2024-05-10 | 28.65 | $28.76 | 16998 |
| 2024-05-09 | 28.60 | $28.73 | 15669 |
| 2024-05-08 | 28.54 | $28.69 | 182473 |
| 2024-05-07 | 28.47 | $28.66 | 19135 |
| 2024-05-06 | 28.41 | $28.66 | 18891 |
| 2024-05-03 | 28.33 | $28.54 | 21433 |
| 2024-05-02 | 28.27 | $28.34 | 10511 |
| 2024-05-01 | 28.27 | $28.25 | 70990 |
| 2024-04-30 | 28.29 | $28.29 | 22812 |
| 2024-04-29 | 28.30 | $28.48 | 29412 |
| 2024-04-26 | 28.26 | $28.46 | 18281 |
| 2024-04-25 | 28.22 | $28.29 | 18298 |
| 2024-04-24 | 28.23 | $28.38 | 345183 |
| 2024-04-23 | 28.20 | $28.37 | 34798 |
| 2024-04-22 | 28.18 | $28.21 | 200323 |
| 2024-04-19 | 28.21 | $28.06 | 185065 |
| 2024-04-18 | 28.30 | $28.18 | 20690 |
| 2024-04-17 | 28.36 | $28.21 | 23548 |
| 2024-04-16 | 28.43 | $28.26 | 29126 |
| 2024-04-15 | 28.50 | $28.30 | 11314 |
| 2024-04-12 | 28.58 | $28.42 | 19696 |
| 2024-04-11 | 28.63 | $28.63 | 19706 |
| 2024-04-10 | 28.63 | $28.51 | 16466 |
| 2024-04-09 | 28.67 | $28.70 | 965679 |
| 2024-04-08 | 28.65 | $28.62 | 24088 |
| 2024-04-05 | 28.66 | $28.62 | 21051 |
| 2024-04-04 | 28.66 | $28.49 | 18661 |
| 2024-04-03 | 28.70 | $28.65 | 35554 |
| 2024-04-02 | 28.71 | $28.63 | 12571 |
| 2024-04-01 | 28.71 | $28.66 | 33984 |
| 2024-03-28 | 28.71 | $28.72 | 86514 |
| 2024-03-27 | 28.69 | $28.73 | 49882 |
| 2024-03-26 | 28.66 | $28.61 | 58234 |
| 2024-03-25 | 28.65 | $28.64 | 75610 |
| 2024-03-22 | 28.64 | $28.68 | 72244 |
| 2024-03-21 | 28.60 | $28.70 | 28662 |
| 2024-03-20 | 28.55 | $28.65 | 63306 |
| 2024-03-19 | 28.51 | $28.56 | 43420 |
| 2024-03-18 | 28.48 | $28.49 | 23835 |
| 2024-03-15 | 28.46 | $28.35 | 78613 |
| 2024-03-14 | 28.49 | $28.47 | 48981 |
| 2024-03-13 | 28.48 | $28.51 | 364955 |
| 2024-03-12 | 28.46 | $28.55 | 77124 |
| 2024-03-11 | 28.42 | $28.38 | 911796 |
| 2024-03-08 | 28.42 | $28.44 | 68769 |
| 2024-03-07 | 28.41 | $28.50 | 125290 |
| 2024-03-06 | 28.37 | $28.38 | 341216 |
| 2024-03-05 | 28.36 | $28.28 | 451080 |
| 2024-03-04 | 28.37 | $28.42 | 195224 |
| 2024-03-01 | 28.35 | $28.47 | 497772 |
| 2024-02-29 | 28.30 | $28.32 | 3.1M |
| 2024-02-28 | 28.29 | $28.31 | 90032 |
| 2024-02-27 | 28.28 | $28.28 | 9419 |
| 2024-02-26 | 28.28 | $28.25 | 22218 |
| 2024-02-23 | 28.28 | $28.28 | 83071 |
| 2024-02-22 | 28.27 | $28.28 | 579 |
| 2024-02-21 | 28.27 | $28.29 | 977 |
| 2024-02-20 | 28.26 | $28.28 | 14208 |
| 2024-02-16 | 28.24 | $28.25 | 444 |
| 2024-02-15 | 28.24 | $28.23 | 4992 |
| 2024-02-14 | 28.23 | $28.23 | 483 |
| 2024-02-13 | 28.23 | $28.22 | 609 |
| 2024-02-12 | 28.22 | $28.23 | 4299 |
| 2024-02-09 | 28.22 | $28.22 | 136 |
| 2024-02-08 | 28.21 | $28.21 | 679 |
| 2024-02-07 | 28.20 | $28.19 | 212 |
| 2024-02-06 | 28.20 | $28.20 | 804 |
| 2024-02-05 | 28.19 | $28.19 | 3 |
| 2024-02-02 | 28.18 | $28.18 | 34953 |
| 2024-02-01 | 28.17 | $28.17 | 17 |
| 2024-01-31 | 28.17 | $28.15 | 1200 |
| 2024-01-30 | 28.16 | $28.16 | — |
| 2024-01-29 | 28.15 | $28.16 | 889 |
| 2024-01-26 | 28.14 | $28.15 | — |
| 2024-01-25 | 28.12 | $28.13 | — |
| 2024-01-24 | 28.11 | $28.13 | 36 |
| 2024-01-23 | 28.10 | $28.12 | 140 |
| 2024-01-22 | 28.08 | $28.11 | 258 |
| 2024-01-19 | 28.06 | $28.10 | 40 |
| 2024-01-18 | 28.04 | $28.04 | 1807 |
| 2024-01-17 | 28.03 | $27.99 | 690 |
| 2024-01-16 | 28.03 | $28.01 | 9441 |
| 2024-01-12 | 28.03 | $28.03 | 727 |
| 2024-01-11 | 28.02 | $28.02 | 2698 |
| 2024-01-10 | 28.00 | $28.02 | 445 |
| 2024-01-09 | 27.99 | $27.99 | 82 |
| 2024-01-08 | 27.97 | $27.96 | 2303 |
| 2024-01-05 | 27.97 | $27.93 | 3212 |
| 2024-01-04 | 27.97 | $27.89 | 3930 |
| 2024-01-03 | 27.97 | $27.89 | 1124 |
| 2024-01-02 | 27.98 | $27.93 | 1040 |
| 2023-12-29 | 27.98 | $27.95 | 6027 |
| 2023-12-28 | 27.97 | $27.94 | 9142 |
| 2023-12-27 | 27.95 | $27.92 | — |
| 2023-12-26 | 27.93 | $27.91 | — |
| 2023-12-22 | 27.92 | $27.88 | — |
| 2023-12-21 | 27.90 | $27.82 | 6940 |
| 2023-12-20 | 27.90 | $27.82 | 365 |
| 2023-12-19 | 27.90 | $27.86 | 950 |
| 2023-12-18 | 27.88 | $27.84 | 2449 |
| 2023-12-15 | 27.85 | $27.82 | 646 |
| 2023-12-14 | 27.83 | $27.81 | 4307 |
| 2023-12-13 | 27.80 | $27.80 | 2558 |
| 2023-12-12 | 27.76 | $27.75 | 707 |
| 2023-12-11 | 27.73 | $27.69 | 440 |
| 2023-12-08 | 27.71 | $27.64 | 670 |
| 2023-12-07 | 27.69 | $27.59 | — |
| 2023-12-06 | 27.68 | $27.52 | 113 |
| 2023-12-05 | 27.69 | $27.55 | 1352 |
| 2023-12-04 | 27.69 | $27.55 | 66841 |
| 2023-12-01 | 27.69 | $27.60 | 82 |
| 2023-11-30 | 27.66 | $27.55 | 3 |
| 2023-11-29 | 27.64 | $27.48 | — |
| 2023-11-28 | 27.63 | $27.51 | 2100 |
| 2023-11-27 | 27.61 | $27.50 | 402 |
| 2023-11-24 | 27.58 | $27.50 | — |
| 2023-11-22 | 27.54 | $27.49 | 1767 |
| 2023-11-21 | 27.48 | $27.45 | — |
| 2023-11-20 | 27.43 | $27.45 | 838 |
| 2023-11-17 | 27.36 | $27.38 | 1906 |
| 2023-11-16 | 27.28 | $27.35 | 1017 |
| 2023-11-15 | 27.20 | $27.32 | 1544 |
| 2023-11-14 | 27.11 | $27.30 | 1106 |
| 2023-11-13 | 27.00 | $27.09 | 18742 |
| 2023-11-10 | 26.92 | $27.09 | 591 |
| 2023-11-09 | 26.83 | $26.86 | 687 |
| 2023-11-08 | 26.79 | $26.99 | 141 |
| 2023-11-07 | 26.70 | $26.96 | 470 |
| 2023-11-06 | 26.60 | $26.91 | 16 |
| 2023-11-03 | 26.49 | $26.90 | 1 |
| 2023-11-02 | 26.36 | $26.75 | 16 |
| 2023-11-01 | 26.25 | $26.48 | 663 |
| 2023-10-31 | 26.20 | $26.31 | 2198 |
| 2023-10-30 | 26.20 | $26.21 | 155 |
| 2023-10-27 | 26.23 | $26.02 | 7 |
| 2023-10-26 | 26.34 | $26.09 | 4 |
| 2023-10-25 | 26.44 | $26.26 | — |
| 2023-10-24 | 26.51 | $26.48 | — |
| 2023-10-23 | 26.54 | $26.37 | — |
| 2023-10-20 | 26.60 | $26.39 | — |
| 2023-10-19 | 26.67 | $26.55 | 200 |
| 2023-10-18 | 26.71 | $26.65 | 240 |
| 2023-10-17 | 26.72 | $26.81 | 513 |
| 2023-10-16 | 26.69 | $26.84 | — |
| 2023-10-13 | 26.64 | $26.67 | 400 |
| 2023-10-12 | 26.63 | $26.74 | 2020 |
| 2023-10-11 | 26.59 | $26.81 | — |
| 2023-10-10 | 26.53 | $26.75 | — |
| 2023-10-09 | 26.48 | $26.67 | 1300 |
| 2023-10-06 | 26.43 | $26.62 | — |
| 2023-10-05 | 26.40 | $26.44 | 1081 |
| 2023-10-04 | 26.42 | $26.46 | 3 |
| 2023-10-03 | 26.44 | $26.33 | 188 |
| 2023-10-02 | 26.50 | $26.52 | 1186 |
| 2023-09-29 | 26.53 | $26.53 | 8288 |
| 2023-09-28 | 26.55 | $26.55 | — |
| 2023-09-27 | 26.57 | $26.45 | 202 |
| 2023-09-26 | 26.64 | $26.44 | — |
| 2023-09-25 | 26.72 | $26.62 | — |
| 2023-09-22 | 26.76 | $26.58 | 189 |
| 2023-09-21 | 26.83 | $26.61 | — |
| 2023-09-20 | 26.89 | $26.80 | — |
| 2023-09-19 | 26.92 | $26.88 | 65 |
| 2023-09-18 | 26.92 | $26.89 | — |
| 2023-09-15 | 26.92 | $26.87 | 15 |
| 2023-09-14 | 26.93 | $26.98 | 12236 |
| 2023-09-13 | 26.90 | $26.89 | 993 |
| 2023-09-12 | 26.89 | $26.88 | 2793 |
| 2023-09-11 | 26.88 | $26.91 | 740 |
| 2023-09-08 | 26.86 | $26.85 | 270 |
| 2023-09-07 | 26.85 | $26.83 | — |
| 2023-09-06 | 26.85 | $26.84 | 3619 |
| 2023-09-05 | 26.85 | $26.91 | 320 |
| 2023-09-01 | 26.82 | $26.94 | 2051 |
| 2023-08-31 | 26.77 | $26.92 | 4755 |
| 2023-08-30 | 26.71 | $26.90 | 2150 |
| 2023-08-29 | 26.66 | $26.87 | 1203 |
| 2023-08-28 | 26.60 | $26.73 | — |
| 2023-08-25 | 26.57 | $26.66 | — |
| 2023-08-24 | 26.56 | $26.58 | 94 |
| 2023-08-23 | 26.57 | $26.69 | 1080 |
| 2023-08-22 | 26.56 | $26.58 | 31203 |
| 2023-08-21 | 26.57 | $26.61 | 1000 |
| 2023-08-18 | 26.58 | $26.53 | 479 |
| 2023-08-17 | 26.62 | $26.51 | 16 |
| 2023-08-16 | 26.67 | $26.61 | 260 |
| 2023-08-15 | 26.71 | $26.67 | — |
| 2023-08-14 | 26.73 | $26.77 | 2006 |
| 2023-08-11 | 26.73 | $26.68 | 6430 |
| 2023-08-10 | 26.75 | $26.67 | — |
| 2023-08-09 | 26.78 | $26.71 | 457 |
| 2023-08-08 | 26.81 | $26.76 | — |
| 2023-08-07 | 26.82 | $26.80 | — |
| 2023-08-04 | 26.83 | $26.72 | — |
| 2023-08-03 | 26.86 | $26.75 | 845 |
| 2023-08-02 | 26.89 | $26.77 | 45 |
| 2023-08-01 | 26.91 | $26.88 | — |
| 2023-07-31 | 26.90 | $26.86 | 1434 |
| 2023-07-28 | 26.90 | $26.90 | 2438 |
| 2023-07-27 | 26.88 | $26.81 | 5189 |
| 2023-07-26 | 26.89 | $26.86 | — |
| 2023-07-25 | 26.88 | $26.86 | 1038 |
| 2023-07-24 | 26.86 | $26.83 | 1000 |
| 2023-07-21 | 26.85 | $26.81 | — |
| 2023-07-20 | 26.84 | $26.79 | 200 |
| 2023-07-19 | 26.83 | $26.84 | — |
| 2023-07-18 | 26.80 | $26.84 | — |
| 2023-07-17 | 26.76 | $26.80 | 265 |
| 2023-07-14 | 26.73 | $26.75 | — |
| 2023-07-13 | 26.70 | $26.75 | 231 |
| 2023-07-12 | 26.66 | $26.70 | 1600 |
| 2023-07-11 | 26.62 | $26.62 | 1617 |
| 2023-07-10 | 26.61 | $26.56 | 4588 |
| 2023-07-07 | 26.60 | $26.53 | 371 |
| 2023-07-06 | 26.61 | $26.53 | 1890 |
| 2023-07-05 | 26.61 | $26.57 | 500 |
| 2023-07-03 | 26.60 | $26.63 | 2000 |
| 2023-06-30 | 26.56 | $26.61 | 58 |
| 2023-06-29 | 26.51 | $26.48 | 2051 |
| 2023-06-28 | 26.50 | $26.45 | — |
| 2023-06-27 | 26.49 | $26.46 | — |
| 2023-06-26 | 26.48 | $26.36 | — |
| 2023-06-23 | 26.48 | $26.38 | 1 |
| 2023-06-22 | 26.49 | $26.42 | 100 |
| 2023-06-21 | 26.47 | $26.39 | 2000 |
| 2023-06-20 | 26.46 | $26.41 | 1000 |
| 2023-06-16 | 26.44 | $26.44 | 300 |
| 2023-06-15 | 26.40 | $26.48 | 1395 |
| 2023-06-14 | 26.34 | $26.33 | 706 |
| 2023-06-13 | 26.30 | $26.35 | 10058 |
| 2023-06-12 | 26.25 | $26.28 | 1 |
| 2023-06-09 | 26.21 | $26.24 | 2000 |
| 2023-06-08 | 26.17 | $26.22 | — |
| 2023-06-07 | 26.13 | $26.16 | 20 |
| 2023-06-06 | 26.09 | $26.18 | 1168 |
| 2023-06-05 | 26.04 | $26.14 | 200 |
| 2023-06-02 | 25.99 | $26.15 | 98 |
| 2023-06-01 | 25.92 | $25.99 | 285 |
| 2023-05-31 | 25.88 | $25.88 | 500 |
| 2023-05-30 | 25.87 | $25.92 | — |
| 2023-05-26 | 25.84 | $25.93 | 40 |
| 2023-05-25 | 25.81 | $25.77 | 3339 |
| 2023-05-24 | 25.81 | $25.68 | 438 |
| 2023-05-23 | 25.84 | $25.77 | 71 |
| 2023-05-22 | 25.85 | $25.88 | 3000 |
| 2023-05-19 | 25.83 | $25.89 | 6215 |
| 2023-05-18 | 25.80 | $25.90 | — |
| 2023-05-17 | 25.75 | $25.81 | 16 |
| 2023-05-16 | 25.73 | $25.68 | — |
| 2023-05-15 | 25.73 | $25.74 | 1000 |
| 2023-05-12 | 25.72 | $25.71 | 300 |
| 2023-05-11 | 25.72 | $25.71 | 744 |
| 2023-05-10 | 25.71 | $25.74 | — |
| 2023-05-09 | 25.69 | $25.67 | 603 |
| 2023-05-08 | 25.69 | $25.70 | 26 |
| 2023-05-05 | 25.68 | $25.70 | 5607 |
| 2023-05-04 | 25.66 | $25.50 | — |
| 2023-05-03 | 25.70 | $25.57 | 1378 |
| 2023-05-02 | 25.72 | $25.66 | 2185 |
| 2023-05-01 | 25.73 | $25.75 | 200 |
| 2023-04-28 | 25.70 | $25.74 | — |
| 2023-04-27 | 25.66 | $25.66 | 639 |
| 2023-04-26 | 25.64 | $25.46 | 216 |
| 2023-04-25 | 25.68 | $25.50 | 745 |
| 2023-04-24 | 25.72 | $25.65 | 48 |
| 2023-04-21 | 25.71 | $25.63 | 17 |
| 2023-04-20 | 25.70 | $25.61 | 104 |
| 2023-04-19 | 25.69 | $25.66 | 51 |
| 2023-04-18 | 25.66 | $25.67 | — |
| 2023-04-13 | 25.62 | $25.63 | 2418 |
| 2023-04-12 | 25.59 | $25.50 | 31 |
| 2023-04-11 | 25.58 | $25.53 | 584 |
| 2023-04-10 | 25.56 | $25.52 | 119 |
| 2023-04-06 | 25.53 | $25.53 | 550 |
| 2023-04-05 | 25.49 | $25.49 | 7538 |
| 2023-04-04 | 25.46 | $25.51 | 1220 |
| 2023-04-03 | 25.41 | $25.55 | 1983 |
| 2023-03-31 | 25.33 | $25.49 | 3847 |
| 2023-03-30 | 25.25 | $25.37 | 1973 |
| 2023-03-29 | 25.19 | $25.31 | 4615 |
| 2023-03-28 | 25.14 | $25.14 | 1835 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.70
2026-07-17
Close Price
$36.18
Vol: 4818
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.99
Average
61.47
Maximum
83.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.70 | $36.18 | 4818 |
| 2026-07-16 | 61.61 | $36.26 | 300 |
| 2026-07-15 | 63.66 | $36.30 | 230 |
| 2026-07-14 | 62.78 | $36.27 | 1187 |
| 2026-07-13 | 60.98 | $36.21 | 1200 |
| 2026-07-10 | 64.44 | $36.28 | 727 |
| 2026-07-09 | 63.01 | $36.23 | 727 |
| 2026-07-08 | 60.30 | $36.14 | 727 |
| 2026-07-07 | 61.25 | $36.16 | 405 |
| 2026-07-06 | 63.14 | $36.20 | 2739 |
| 2026-07-02 | 60.84 | $36.12 | 100 |
| 2026-07-01 | 60.55 | $36.11 | 4000 |
| 2026-06-30 | 60.55 | $36.11 | 414 |
| 2026-06-29 | 58.31 | $36.03 | 4610 |
| 2026-06-26 | 54.29 | $35.90 | 100 |
| 2026-06-25 | 53.97 | $35.89 | 1200 |
| 2026-06-24 | 53.97 | $35.89 | 500 |
| 2026-06-23 | 54.67 | $35.91 | 1543 |
| 2026-06-22 | 60.64 | $36.07 | 8700 |
| 2026-06-18 | 60.12 | $36.05 | 2553 |
| 2026-06-17 | 57.18 | $35.94 | 2600 |
| 2026-06-16 | 63.66 | $36.10 | 2413 |
| 2026-06-15 | 64.53 | $36.12 | 948 |
| 2026-06-12 | 59.55 | $35.93 | 200 |
| 2026-06-11 | 57.77 | $35.87 | 1367 |
| 2026-06-10 | 52.10 | $35.70 | 1205 |
| 2026-06-09 | 58.22 | $35.84 | 3221 |
| 2026-06-08 | 59.64 | $35.87 | 3221 |
| 2026-06-05 | 59.64 | $35.87 | 340 |
| 2026-06-04 | 71.79 | $36.10 | 7928 |
| 2026-06-03 | 70.81 | $36.06 | 5700 |
| 2026-06-02 | 73.87 | $36.11 | 332 |
| 2026-06-01 | 73.65 | $36.10 | 8800 |
| 2026-05-29 | 73.01 | $36.07 | 7600 |
| 2026-05-28 | 71.94 | $36.02 | 3600 |
| 2026-05-27 | 71.29 | $35.99 | 320 |
| 2026-05-26 | 70.87 | $35.97 | 1300 |
| 2026-05-22 | 69.57 | $35.91 | 7500 |
| 2026-05-21 | 68.92 | $35.88 | 6966 |
| 2026-05-20 | 68.27 | $35.85 | 7000 |
| 2026-05-19 | 65.79 | $35.74 | 4400 |
| 2026-05-18 | 67.62 | $35.78 | 2115 |
| 2026-05-15 | 67.62 | $35.78 | 12876 |
| 2026-05-14 | 70.26 | $35.84 | 12900 |
| 2026-05-13 | 69.70 | $35.81 | 2100 |
| 2026-05-12 | 68.17 | $35.73 | 1400 |
| 2026-05-11 | 68.58 | $35.74 | 1400 |
| 2026-05-08 | 70.19 | $35.78 | 6435 |
| 2026-05-07 | 68.80 | $35.70 | 1133 |
| 2026-05-06 | 70.36 | $35.74 | 200 |
| 2026-05-05 | 67.76 | $35.59 | 7015 |
| 2026-05-04 | 66.06 | $35.50 | 3823 |
| 2026-05-01 | 67.18 | $35.53 | 23223 |
| 2026-04-30 | 66.65 | $35.50 | 3300 |
| 2026-04-29 | 64.63 | $35.39 | 700 |
| 2026-04-28 | 65.31 | $35.41 | 3813 |
| 2026-04-27 | 66.99 | $35.46 | 3813 |
| 2026-04-24 | 66.99 | $35.46 | 5020 |
| 2026-04-23 | 66.05 | $35.40 | 16800 |
| 2026-04-22 | 65.89 | $35.39 | 4100 |
| 2026-04-21 | 63.86 | $35.26 | 1538 |
| 2026-04-20 | 66.76 | $35.36 | 4200 |
| 2026-04-17 | 67.64 | $35.39 | 5940 |
| 2026-04-16 | 65.34 | $35.23 | 4000 |
| 2026-04-15 | 65.04 | $35.21 | 11900 |
| 2026-04-14 | 63.56 | $35.11 | 8624 |
| 2026-04-13 | 61.56 | $34.98 | 1839 |
| 2026-04-10 | 59.43 | $34.85 | 31143 |
| 2026-04-09 | 59.43 | $34.85 | 13616 |
| 2026-04-08 | 57.65 | $34.74 | 13616 |
| 2026-04-07 | 49.84 | $34.33 | 5756 |
| 2026-04-06 | 50.48 | $34.36 | 13303 |
| 2026-04-02 | 48.80 | $34.28 | 7300 |
| 2026-04-01 | 48.80 | $34.28 | 18200 |
| 2026-03-31 | 44.77 | $34.09 | 3443 |
| 2026-03-30 | 33.83 | $33.67 | 3300 |
| 2026-03-27 | 33.24 | $33.65 | 37605 |
| 2026-03-26 | 38.72 | $33.98 | 26618 |
| 2026-03-25 | 44.42 | $34.25 | 12900 |
| 2026-03-24 | 40.74 | $34.13 | 5007 |
| 2026-03-23 | 42.52 | $34.21 | 20125 |
| 2026-03-20 | 33.93 | $33.96 | 28648 |
| 2026-03-19 | 41.18 | $34.27 | 22545 |
| 2026-03-18 | 42.00 | $34.30 | 24907 |
| 2026-03-17 | 47.42 | $34.48 | 16100 |
| 2026-03-16 | 45.57 | $34.43 | 5121 |
| 2026-03-13 | 40.38 | $34.30 | 20804 |
| 2026-03-12 | 41.84 | $34.35 | 12600 |
| 2026-03-11 | 50.08 | $34.59 | 30206 |
| 2026-03-10 | 52.11 | $34.64 | 15700 |
| 2026-03-09 | 50.58 | $34.60 | 8100 |
| 2026-03-06 | 45.20 | $34.47 | 10700 |
| 2026-03-05 | 54.79 | $34.69 | 51400 |
| 2026-03-04 | 62.20 | $34.82 | 48700 |
| 2026-03-03 | 57.59 | $34.71 | 82538 |
| 2026-03-02 | 65.14 | $34.82 | 205414 |
| 2026-02-27 | 63.05 | $34.77 | 116900 |
| 2026-02-26 | 67.68 | $34.83 | 9300 |
| 2026-02-25 | 65.68 | $34.78 | 10508 |
| 2026-02-24 | 66.46 | $34.79 | 1200 |
| 2026-02-23 | 63.59 | $34.72 | 3036 |
| 2026-02-20 | 65.10 | $34.74 | 12406 |
| 2026-02-19 | 62.11 | $34.67 | 7100 |
| 2026-02-18 | 63.59 | $34.69 | 10677 |
| 2026-02-17 | 61.86 | $34.65 | 10700 |
| 2026-02-13 | 59.58 | $34.60 | 3222 |
| 2026-02-12 | 59.11 | $34.59 | 528 |
| 2026-02-11 | 64.00 | $34.66 | 291 |
| 2026-02-10 | 64.73 | $34.67 | 300 |
| 2026-02-09 | 64.35 | $34.66 | 307 |
| 2026-02-06 | 61.98 | $34.60 | 1000 |
| 2026-02-05 | 54.31 | $34.44 | 1424 |
| 2026-02-04 | 62.56 | $34.55 | 100 |
| 2026-02-03 | 64.24 | $34.57 | 11300 |
| 2026-02-02 | 66.80 | $34.60 | 3906 |
| 2026-01-30 | 65.04 | $34.56 | 4545 |
| 2026-01-29 | 65.87 | $34.57 | 703 |
| 2026-01-28 | 65.87 | $34.57 | 1538 |
| 2026-01-27 | 65.87 | $34.57 | 140 |
| 2026-01-26 | 65.10 | $34.55 | 4243 |
| 2026-01-23 | 63.95 | $34.52 | 100 |
| 2026-01-22 | 63.57 | $34.51 | 1502 |
| 2026-01-21 | 61.64 | $34.46 | 2000 |
| 2026-01-20 | 54.84 | $34.31 | 1515 |
| 2026-01-16 | 69.72 | $34.50 | 343 |
| 2026-01-15 | 68.88 | $34.48 | 11932 |
| 2026-01-14 | 67.59 | $34.45 | 5200 |
| 2026-01-13 | 70.36 | $34.48 | 632 |
| 2026-01-12 | 71.28 | $34.49 | 4548 |
| 2026-01-09 | 70.55 | $34.47 | 2700 |
| 2026-01-08 | 69.04 | $34.43 | 9200 |
| 2026-01-07 | 69.89 | $34.44 | 2317 |
| 2026-01-06 | 69.89 | $34.44 | 2600 |
| 2026-01-05 | 68.85 | $34.41 | 5600 |
| 2026-01-02 | 66.67 | $34.35 | 5300 |
| 2025-12-31 | 66.30 | $34.34 | 500 |
| 2025-12-30 | 65.94 | $34.33 | 5600 |
| 2025-12-29 | 69.49 | $34.38 | 2200 |
| 2025-12-26 | 68.85 | $34.36 | 1500 |
| 2025-12-24 | 68.54 | $34.35 | 348 |
| 2025-12-23 | 67.93 | $34.33 | 2848 |
| 2025-12-22 | 67.01 | $34.30 | 100 |
| 2025-12-19 | 64.79 | $34.23 | 1800 |
| 2025-12-18 | 61.64 | $34.14 | 817 |
| 2025-12-17 | 58.92 | $34.07 | 817 |
| 2025-12-16 | 63.17 | $34.14 | 375 |
| 2025-12-15 | 63.80 | $34.15 | 400 |
| 2025-12-12 | 63.45 | $34.14 | 1649 |
| 2025-12-11 | 65.83 | $34.18 | 1649 |
| 2025-12-10 | 64.57 | $34.14 | 1649 |
| 2025-12-09 | 62.95 | $34.09 | 800 |
| 2025-12-08 | 62.62 | $34.08 | 917 |
| 2025-12-05 | 63.68 | $34.10 | 400 |
| 2025-12-04 | 62.79 | $34.07 | 1252 |
| 2025-12-03 | 61.89 | $34.04 | 1300 |
| 2025-12-02 | 61.30 | $34.02 | 2200 |
| 2025-12-01 | 60.72 | $34.00 | 923 |
| 2025-11-28 | 61.59 | $34.02 | 2417 |
| 2025-11-26 | 59.66 | $33.95 | 2417 |
| 2025-11-25 | 57.64 | $33.88 | 2700 |
| 2025-11-24 | 55.20 | $33.80 | 8606 |
| 2025-11-21 | 48.92 | $33.62 | 1000 |
| 2025-11-20 | 43.94 | $33.50 | 12600 |
| 2025-11-19 | 50.13 | $33.66 | 1132 |
| 2025-11-18 | 48.85 | $33.63 | 6486 |
| 2025-11-17 | 50.07 | $33.66 | 6500 |
| 2025-11-14 | 54.39 | $33.76 | 700 |
| 2025-11-13 | 53.63 | $33.74 | 1068 |
| 2025-11-12 | 62.54 | $33.92 | 4855 |
| 2025-11-11 | 61.53 | $33.89 | 4855 |
| 2025-11-10 | 60.86 | $33.87 | 4900 |
| 2025-11-07 | 56.14 | $33.74 | 2022 |
| 2025-11-06 | 54.95 | $33.71 | 1100 |
| 2025-11-05 | 60.69 | $33.82 | 2400 |
| 2025-11-04 | 57.63 | $33.74 | 1400 |
| 2025-11-03 | 54.26 | $33.66 | 8000 |
| 2025-10-31 | 63.23 | $33.81 | 4942 |
| 2025-10-30 | 62.85 | $33.80 | 3010 |
| 2025-10-29 | 64.80 | $33.83 | 2616 |
| 2025-10-28 | 66.77 | $33.86 | 1913 |
| 2025-10-27 | 66.45 | $33.85 | 4049 |
| 2025-10-24 | 64.82 | $33.80 | 4006 |
| 2025-10-23 | 62.76 | $33.74 | 2040 |
| 2025-10-22 | 60.96 | $33.69 | 2040 |
| 2025-10-21 | 63.29 | $33.73 | 1900 |
| 2025-10-20 | 62.96 | $33.72 | 3823 |
| 2025-10-17 | 58.21 | $33.59 | 8916 |
| 2025-10-16 | 55.28 | $33.52 | 66309 |
| 2025-10-15 | 58.63 | $33.58 | 2411 |
| 2025-10-14 | 57.82 | $33.56 | 2125 |
| 2025-10-13 | 56.61 | $33.53 | 2125 |
| 2025-10-10 | 49.78 | $33.38 | 9400 |
| 2025-10-09 | 70.04 | $33.67 | 6810 |
| 2025-10-08 | 71.96 | $33.69 | 6810 |
| 2025-10-07 | 70.42 | $33.65 | 5603 |
| 2025-10-06 | 73.28 | $33.68 | 1123 |
| 2025-10-03 | 72.58 | $33.66 | 3600 |
| 2025-10-02 | 72.23 | $33.65 | 345 |
| 2025-10-01 | 71.54 | $33.63 | 25900 |
| 2025-09-30 | 70.85 | $33.61 | 2727 |
| 2025-09-29 | 69.08 | $33.56 | 5440 |
| 2025-09-26 | 67.58 | $33.52 | 5440 |
| 2025-09-25 | 66.02 | $33.48 | 27726 |
| 2025-09-24 | 69.19 | $33.52 | 4700 |
| 2025-09-23 | 69.99 | $33.53 | 19500 |
| 2025-09-22 | 74.04 | $33.58 | 3310 |
| 2025-09-19 | 72.53 | $33.53 | 2940 |
| 2025-09-18 | 71.91 | $33.51 | 1400 |
| 2025-09-17 | 70.65 | $33.47 | 1540 |
| 2025-09-16 | 71.41 | $33.48 | 7329 |
| 2025-09-15 | 70.81 | $33.46 | 7200 |
| 2025-09-12 | 70.22 | $33.44 | 341 |
| 2025-09-11 | 69.33 | $33.41 | 6000 |
| 2025-09-10 | 67.49 | $33.35 | 3226 |
| 2025-09-09 | 66.54 | $33.32 | 1200 |
| 2025-09-08 | 65.91 | $33.30 | 1500 |
| 2025-09-05 | 64.64 | $33.26 | 2900 |
| 2025-09-04 | 65.21 | $33.27 | 5600 |
| 2025-09-03 | 62.68 | $33.19 | 11647 |
| 2025-09-02 | 60.27 | $33.12 | 12805 |
| 2025-08-29 | 64.21 | $33.19 | 2219 |
| 2025-08-28 | 69.10 | $33.27 | 28800 |
| 2025-08-27 | 67.94 | $33.23 | 1600 |
| 2025-08-26 | 67.06 | $33.20 | 3500 |
| 2025-08-25 | 66.77 | $33.19 | 6500 |
| 2025-08-22 | 67.33 | $33.20 | 900 |
| 2025-08-21 | 61.84 | $33.02 | 2009 |
| 2025-08-20 | 65.32 | $33.08 | 1745 |
| 2025-08-19 | 65.32 | $33.08 | 715 |
| 2025-08-18 | 68.81 | $33.14 | 500 |
| 2025-08-15 | 68.81 | $33.14 | 315 |
| 2025-08-14 | 69.36 | $33.15 | 3412 |
| 2025-08-13 | 68.89 | $33.13 | 2534 |
| 2025-08-12 | 68.18 | $33.10 | 5300 |
| 2025-08-11 | 64.88 | $32.97 | 2530 |
| 2025-08-08 | 65.37 | $32.98 | 2500 |
| 2025-08-07 | 62.96 | $32.89 | 4400 |
| 2025-08-06 | 64.38 | $32.92 | 4235 |
| 2025-08-05 | 61.93 | $32.83 | 4235 |
| 2025-08-04 | 65.25 | $32.90 | 5000 |
| 2025-08-01 | 59.34 | $32.70 | 10900 |
| 2025-07-31 | 68.15 | $32.86 | 327400 |
| 2025-07-30 | 71.29 | $32.91 | 14500 |
| 2025-07-29 | 73.21 | $32.94 | 825 |
| 2025-07-28 | 74.49 | $32.96 | 1400 |
| 2025-07-25 | 74.06 | $32.94 | 1300 |
| 2025-07-24 | 72.75 | $32.88 | 300 |
| 2025-07-23 | 72.09 | $32.85 | 1000 |
| 2025-07-22 | 70.49 | $32.78 | 851 |
| 2025-07-21 | 70.02 | $32.76 | 1200 |
| 2025-07-18 | 69.33 | $32.73 | 2300 |
| 2025-07-17 | 69.84 | $32.74 | 6300 |
| 2025-07-16 | 68.05 | $32.66 | 1800 |
| 2025-07-15 | 67.83 | $32.65 | 5110 |
| 2025-07-14 | 67.61 | $32.64 | 1647 |
| 2025-07-11 | 67.40 | $32.63 | 8100 |
| 2025-07-10 | 68.24 | $32.65 | 1300 |
| 2025-07-09 | 67.86 | $32.63 | 9800 |
| 2025-07-08 | 66.72 | $32.57 | 2821 |
| 2025-07-07 | 66.34 | $32.55 | 1500 |
| 2025-07-03 | 70.11 | $32.65 | 1314 |
| 2025-07-02 | 68.04 | $32.53 | 722 |
| 2025-07-01 | 67.51 | $32.50 | 13343 |
| 2025-06-30 | 68.60 | $32.53 | 4831 |
| 2025-06-27 | 67.43 | $32.46 | 6500 |
| 2025-06-26 | 66.42 | $32.40 | 200 |
| 2025-06-25 | 64.68 | $32.30 | 2400 |
| 2025-06-24 | 64.32 | $32.28 | 2403 |
| 2025-06-23 | 61.40 | $32.12 | 9300 |
| 2025-06-20 | 58.58 | $31.98 | 1046 |
| 2025-06-18 | 59.77 | $32.02 | 2718 |
| 2025-06-17 | 59.38 | $32.00 | 5203 |
| 2025-06-16 | 62.25 | $32.10 | 2300 |
| 2025-06-13 | 59.46 | $31.95 | 2800 |
| 2025-06-12 | 63.63 | $32.09 | 3500 |
| 2025-06-11 | 63.10 | $32.06 | 2124 |
| 2025-06-10 | 63.68 | $32.08 | 7134 |
| 2025-06-09 | 63.03 | $32.04 | 1134 |
| 2025-06-06 | 62.88 | $32.03 | 10228 |
| 2025-06-05 | 60.30 | $31.87 | 4300 |
| 2025-06-04 | 62.62 | $31.96 | 600 |
| 2025-06-03 | 62.32 | $31.94 | 2800 |
| 2025-06-02 | 61.57 | $31.89 | 16900 |
| 2025-05-30 | 60.37 | $31.81 | 5006 |
| 2025-05-29 | 59.78 | $31.77 | 2400 |
| 2025-05-28 | 59.05 | $31.72 | 15209 |
| 2025-05-27 | 60.51 | $31.79 | 4016 |
| 2025-05-23 | 56.41 | $31.51 | 1316 |
| 2025-05-22 | 58.47 | $31.61 | 4536 |
| 2025-05-21 | 58.32 | $31.60 | 4400 |
| 2025-05-20 | 62.89 | $31.82 | 4424 |
| 2025-05-19 | 63.98 | $31.87 | 18635 |
| 2025-05-16 | 63.98 | $31.87 | 11070 |
| 2025-05-15 | 62.70 | $31.76 | 11100 |
| 2025-05-14 | 62.00 | $31.70 | 12742 |
| 2025-05-13 | 61.89 | $31.69 | 6600 |
| 2025-05-12 | 60.44 | $31.56 | 9226 |
| 2025-05-09 | 55.22 | $31.14 | 1900 |
| 2025-05-08 | 55.22 | $31.14 | 1548 |
| 2025-05-07 | 53.77 | $31.03 | 2949 |
| 2025-05-06 | 53.38 | $31.00 | 341 |
| 2025-05-05 | 54.70 | $31.09 | 1242 |
| 2025-05-02 | 56.15 | $31.19 | 4000 |
| 2025-05-01 | 53.94 | $31.00 | 6100 |
| 2025-04-30 | 52.38 | $30.87 | 1700 |
| 2025-04-29 | 52.14 | $30.85 | 6100 |
| 2025-04-28 | 51.79 | $30.82 | 1531 |
| 2025-04-25 | 51.46 | $30.79 | 600 |
| 2025-04-24 | 50.28 | $30.68 | 3724 |
| 2025-04-23 | 47.39 | $30.42 | 1000 |
| 2025-04-22 | 45.06 | $30.22 | 2200 |
| 2025-04-21 | 40.01 | $29.82 | 900 |
| 2025-04-17 | 43.02 | $30.14 | 3200 |
| 2025-04-16 | 42.24 | $30.08 | 4341 |
| 2025-04-15 | 45.68 | $30.43 | 2324 |
| 2025-04-14 | 45.19 | $30.39 | 741 |
| 2025-04-11 | 43.89 | $30.28 | 7100 |
| 2025-04-10 | 40.46 | $30.00 | 1149 |
| 2025-04-09 | 45.88 | $30.57 | 3636 |
| 2025-04-08 | 23.99 | $29.28 | 5318 |
| 2025-04-07 | 25.92 | $29.53 | 7800 |
| 2025-04-04 | 26.49 | $29.60 | 2004 |
| 2025-04-03 | 36.29 | $30.51 | 4800 |
| 2025-04-02 | 48.21 | $31.15 | 13119 |
| 2025-04-01 | 45.83 | $31.06 | 3204 |
| 2025-03-31 | 43.93 | $30.99 | 111500 |
| 2025-03-28 | 42.28 | $30.93 | 23420 |
| 2025-03-27 | 48.62 | $31.21 | 10941 |
| 2025-03-26 | 49.12 | $31.23 | 9519 |
| 2025-03-25 | 52.72 | $31.37 | 19908 |
| 2025-03-24 | 52.72 | $31.37 | 8000 |
| 2025-03-21 | 46.09 | $31.11 | 36900 |
| 2025-03-20 | 44.96 | $31.07 | 23000 |
| 2025-03-19 | 46.11 | $31.12 | 7400 |
| 2025-03-18 | 41.58 | $30.96 | 7000 |
| 2025-03-17 | 45.94 | $31.15 | 6200 |
| 2025-03-14 | 41.99 | $31.02 | 57800 |
| 2025-03-13 | 30.05 | $30.70 | 30021 |
| 2025-03-12 | 34.23 | $30.90 | 19535 |
| 2025-03-11 | 31.04 | $30.83 | 51100 |
| 2025-03-10 | 33.47 | $30.94 | 55840 |
| 2025-03-07 | 45.01 | $31.32 | 65000 |
| 2025-03-06 | 40.38 | $31.23 | 66000 |
| 2025-03-05 | 49.63 | $31.44 | 63243 |
| 2025-03-04 | 42.48 | $31.32 | 91800 |
| 2025-03-03 | 49.75 | $31.45 | 427600 |
| 2025-02-28 | 71.10 | $31.69 | 115600 |
| 2025-02-27 | 69.00 | $31.65 | 8711 |
| 2025-02-26 | 66.69 | $31.61 | 13100 |
| 2025-02-25 | 69.13 | $31.63 | 26649 |
| 2025-02-24 | 68.59 | $31.62 | 2837 |
| 2025-02-21 | 69.76 | $31.63 | 1913 |
| 2025-02-20 | 69.76 | $31.63 | 2900 |
| 2025-02-19 | 68.80 | $31.61 | 7400 |
| 2025-02-18 | 68.80 | $31.61 | 700 |
| 2025-02-14 | 68.80 | $31.61 | 922 |
| 2025-02-13 | 66.99 | $31.57 | 1424 |
| 2025-02-12 | 66.99 | $31.57 | 6400 |
| 2025-02-11 | 66.56 | $31.56 | 1748 |
| 2025-02-10 | 66.56 | $31.56 | 3800 |
| 2025-02-07 | 65.74 | $31.54 | 1443 |
| 2025-02-06 | 65.74 | $31.54 | 2517 |
| 2025-02-05 | 64.57 | $31.51 | 4606 |
| 2025-02-04 | 63.78 | $31.49 | 600 |
| 2025-02-03 | 61.77 | $31.44 | 2400 |
| 2025-01-31 | 64.49 | $31.48 | 500 |
| 2025-01-30 | 62.94 | $31.44 | 15246 |
| 2025-01-29 | 62.94 | $31.44 | 1900 |
| 2025-01-28 | 63.57 | $31.45 | 1900 |
| 2025-01-27 | 61.37 | $31.39 | 4600 |
| 2025-01-24 | 65.76 | $31.46 | 6742 |
| 2025-01-23 | 66.40 | $31.47 | 5300 |
| 2025-01-22 | 66.09 | $31.46 | 215 |
| 2025-01-21 | 64.83 | $31.42 | 2600 |
| 2025-01-17 | 63.22 | $31.37 | 100 |
| 2025-01-16 | 61.54 | $31.32 | 522 |
| 2025-01-15 | 61.20 | $31.31 | 1200 |
| 2025-01-14 | 53.92 | $31.12 | 4000 |
| 2025-01-13 | 53.92 | $31.12 | 627 |
| 2025-01-10 | 51.78 | $31.07 | 4448 |
| 2025-01-08 | 56.81 | $31.17 | 4300 |
| 2025-01-07 | 56.00 | $31.15 | 2015 |
| 2025-01-06 | 60.89 | $31.24 | 159645 |
| 2025-01-03 | 59.39 | $31.20 | 34400 |
| 2025-01-02 | 52.97 | $31.05 | 19900 |
| 2024-12-31 | 52.97 | $31.05 | 7340 |
| 2024-12-30 | 57.33 | $31.13 | 2222 |
| 2024-12-27 | 59.67 | $31.17 | 503 |
| 2024-12-26 | 63.35 | $31.23 | 2600 |
| 2024-12-24 | 62.24 | $31.20 | 501 |
| 2024-12-23 | 58.69 | $31.11 | 2340 |
| 2024-12-20 | 56.08 | $31.05 | 2534 |
| 2024-12-19 | 49.49 | $30.92 | 7702 |
| 2024-12-18 | 51.17 | $30.95 | 1430 |
| 2024-12-17 | 66.11 | $31.16 | 2117 |
| 2024-12-16 | 68.84 | $31.19 | 6800 |
| 2024-12-13 | 68.43 | $31.18 | 7800 |
| 2024-12-12 | 67.19 | $31.15 | 2136 |
| 2024-12-11 | 69.79 | $31.18 | 3500 |
| 2024-12-10 | 67.82 | $31.13 | 4800 |
| 2024-12-09 | 68.67 | $31.14 | 2200 |
| 2024-12-06 | 71.22 | $31.17 | 6516 |
| 2024-12-05 | 70.17 | $31.14 | 1500 |
| 2024-12-04 | 70.99 | $31.15 | 13816 |
| 2024-12-03 | 70.33 | $31.13 | 1630 |
| 2024-12-02 | 70.01 | $31.12 | 6500 |
| 2024-11-29 | 69.37 | $31.10 | 300 |
| 2024-11-27 | 67.75 | $31.05 | 1800 |
| 2024-11-26 | 68.44 | $31.06 | 85736 |
| 2024-11-25 | 66.83 | $31.01 | 26400 |
| 2024-11-22 | 65.84 | $30.98 | 2300 |
| 2024-11-21 | 64.15 | $30.93 | 5402 |
| 2024-11-20 | 62.38 | $30.88 | 4100 |
| 2024-11-19 | 62.38 | $30.88 | 1300 |
| 2024-11-18 | 62.94 | $30.89 | 1700 |
| 2024-11-15 | 61.63 | $30.85 | 3500 |
| 2024-11-14 | 66.68 | $30.94 | 15229 |
| 2024-11-13 | 68.45 | $30.97 | 198800 |
| 2024-11-12 | 67.91 | $30.95 | 17229 |
| 2024-11-11 | 68.47 | $30.96 | 6332 |
| 2024-11-08 | 68.22 | $30.95 | 7322 |
| 2024-11-07 | 66.47 | $30.88 | 2218 |
| 2024-11-06 | 64.33 | $30.80 | 3500 |
| 2024-11-05 | 59.42 | $30.64 | 6129 |
| 2024-11-04 | 53.32 | $30.48 | 10146 |
| 2024-11-01 | 54.79 | $30.51 | 10100 |
| 2024-10-31 | 53.16 | $30.47 | 1500 |
| 2024-10-30 | 62.23 | $30.64 | 9000 |
| 2024-10-29 | 64.07 | $30.67 | 1918 |
| 2024-10-28 | 62.31 | $30.62 | 1500 |
| 2024-10-25 | 62.31 | $30.62 | 3000 |
| 2024-10-24 | 62.31 | $30.62 | 4010 |
| 2024-10-23 | 61.00 | $30.58 | 1723 |
| 2024-10-22 | 66.48 | $30.68 | 2400 |
| 2024-10-21 | 65.60 | $30.65 | 601 |
| 2024-10-18 | 66.15 | $30.66 | 700 |
| 2024-10-17 | 65.04 | $30.62 | 5400 |
| 2024-10-16 | 64.19 | $30.59 | 2125 |
| 2024-10-15 | 63.07 | $30.55 | 11000 |
| 2024-10-14 | 66.03 | $30.61 | 100 |
| 2024-10-11 | 64.44 | $30.55 | 534 |
| 2024-10-10 | 62.51 | $30.48 | 500 |
| 2024-10-09 | 62.97 | $30.49 | 22500 |
| 2024-10-08 | 61.33 | $30.43 | 6722 |
| 2024-10-07 | 58.72 | $30.34 | 152139 |
| 2024-10-04 | 62.74 | $30.43 | 16100 |
| 2024-10-03 | 60.15 | $30.34 | 26100 |
| 2024-10-02 | 61.97 | $30.38 | 14102 |
| 2024-10-01 | 61.42 | $30.36 | 5900 |
| 2024-09-30 | 65.02 | $30.44 | 26848 |
| 2024-09-27 | 64.01 | $30.40 | 4738 |
| 2024-09-26 | 64.45 | $30.41 | 300 |
| 2024-09-25 | 63.98 | $30.39 | 2100 |
| 2024-09-24 | 64.80 | $30.41 | 2112 |
| 2024-09-23 | 63.93 | $30.37 | 1730 |
| 2024-09-20 | 63.71 | $30.36 | 4800 |
| 2024-09-19 | 63.30 | $30.34 | 7900 |
| 2024-09-18 | 59.84 | $30.18 | 1549 |
| 2024-09-17 | 59.61 | $30.17 | 3938 |
| 2024-09-16 | 59.61 | $30.17 | 5142 |
| 2024-09-13 | 59.20 | $30.15 | 1000 |
| 2024-09-12 | 57.97 | $30.09 | 13634 |
| 2024-09-11 | 56.08 | $30.00 | 5512 |
| 2024-09-10 | 52.96 | $29.86 | 2409 |
| 2024-09-09 | 51.32 | $29.79 | 2446 |
| 2024-09-06 | 48.12 | $29.66 | 4600 |
| 2024-09-05 | 53.23 | $29.86 | 24600 |
| 2024-09-04 | 54.05 | $29.89 | 1700 |
| 2024-09-03 | 54.31 | $29.90 | 3700 |
| 2024-08-30 | 62.43 | $30.18 | 4436 |
| 2024-08-29 | 59.78 | $30.05 | 4022 |
| 2024-08-28 | 59.78 | $30.05 | 25600 |
| 2024-08-27 | 61.90 | $30.12 | 2500 |
| 2024-08-26 | 60.77 | $30.06 | 1500 |
| 2024-08-23 | 61.64 | $30.09 | 1600 |
| 2024-08-22 | 59.03 | $29.95 | 3400 |
| 2024-08-21 | 62.19 | $30.06 | 1400 |
| 2024-08-20 | 60.55 | $29.97 | 14421 |
| 2024-08-19 | 61.11 | $29.99 | 16112 |
| 2024-08-16 | 59.33 | $29.89 | 4134 |
| 2024-08-15 | 58.60 | $29.85 | 1830 |
| 2024-08-14 | 55.41 | $29.68 | 2.0M |
| 2024-08-13 | 54.43 | $29.63 | 39618 |
| 2024-08-12 | 49.58 | $29.40 | 9212 |
| 2024-08-09 | 49.13 | $29.38 | 187000 |
| 2024-08-08 | 47.58 | $29.31 | 7507 |
| 2024-08-07 | 39.32 | $28.98 | 11830 |
| 2024-08-06 | 41.38 | $29.09 | 10900 |
| 2024-08-05 | 34.88 | $28.87 | 19332 |
| 2024-08-02 | 44.20 | $29.31 | 395842 |
| 2024-08-01 | 50.95 | $29.54 | 1.3M |
| 2024-07-31 | 58.32 | $29.74 | 22900 |
| 2024-07-30 | 50.90 | $29.52 | 18406 |
| 2024-07-29 | 55.14 | $29.62 | 15000 |
| 2024-07-26 | 53.29 | $29.57 | 14802 |
| 2024-07-25 | 48.90 | $29.46 | 15100 |
| 2024-07-24 | 49.71 | $29.48 | 9400 |
| 2024-07-23 | 64.35 | $29.77 | 12800 |
| 2024-07-22 | 64.35 | $29.77 | 11921 |
| 2024-07-19 | 60.35 | $29.66 | 3844 |
| 2024-07-18 | 62.79 | $29.70 | 18859 |
| 2024-07-17 | 68.71 | $29.79 | 9663 |
| 2024-07-16 | 78.92 | $29.92 | 7594 |
| 2024-07-15 | 77.71 | $29.87 | 18850 |
| 2024-07-12 | 77.46 | $29.86 | 14029 |
| 2024-07-11 | 76.48 | $29.82 | 16846 |
| 2024-07-10 | 78.10 | $29.84 | 14043 |
| 2024-07-09 | 77.18 | $29.80 | 19616 |
| 2024-07-08 | 75.73 | $29.74 | 7843 |
| 2024-07-05 | 76.50 | $29.75 | 9455 |
| 2024-07-03 | 74.79 | $29.68 | 7983 |
| 2024-07-02 | 73.48 | $29.63 | 12418 |
| 2024-07-01 | 71.52 | $29.56 | 11928 |
| 2024-06-28 | 70.01 | $29.51 | 1.7M |
| 2024-06-27 | 70.72 | $29.52 | 19196 |
| 2024-06-26 | 70.44 | $29.51 | 15378 |
| 2024-06-25 | 69.59 | $29.48 | 34554 |
| 2024-06-24 | 68.15 | $29.43 | 39586 |
| 2024-06-21 | 70.70 | $29.47 | 15379 |
| 2024-06-20 | 70.17 | $29.45 | 36093 |
| 2024-06-18 | 72.66 | $29.49 | 285989 |
| 2024-06-17 | 71.71 | $29.45 | 99433 |
| 2024-06-14 | 69.69 | $29.37 | 18646 |
| 2024-06-13 | 69.43 | $29.36 | 24836 |
| 2024-06-12 | 68.67 | $29.33 | 27936 |
| 2024-06-11 | 65.99 | $29.23 | 24428 |
| 2024-06-10 | 65.14 | $29.20 | 12524 |
| 2024-06-07 | 65.14 | $29.20 | 10660 |
| 2024-06-06 | 64.34 | $29.17 | 23109 |
| 2024-06-05 | 64.81 | $29.18 | 21157 |
| 2024-06-04 | 60.69 | $29.03 | 18471 |
| 2024-06-03 | 60.10 | $29.01 | 22107 |
| 2024-05-31 | 59.22 | $28.98 | 47132 |
| 2024-05-30 | 56.50 | $28.89 | 13410 |
| 2024-05-29 | 58.56 | $28.94 | 17728 |
| 2024-05-28 | 65.87 | $29.10 | 60978 |
| 2024-05-24 | 64.28 | $29.04 | 23107 |
| 2024-05-23 | 61.75 | $28.95 | 19953 |
| 2024-05-22 | 66.75 | $29.05 | 20896 |
| 2024-05-21 | 66.49 | $29.04 | 31357 |
| 2024-05-20 | 65.73 | $29.01 | 10975 |
| 2024-05-17 | 66.21 | $29.02 | 20689 |
| 2024-05-16 | 65.97 | $29.01 | 38797 |
| 2024-05-15 | 65.52 | $28.99 | 21264 |
| 2024-05-14 | 62.44 | $28.86 | 10692 |
| 2024-05-13 | 59.82 | $28.76 | 7629 |
| 2024-05-10 | 59.82 | $28.76 | 16998 |
| 2024-05-09 | 59.05 | $28.73 | 15669 |
| 2024-05-08 | 58.02 | $28.69 | 182473 |
| 2024-05-07 | 57.26 | $28.66 | 19135 |
| 2024-05-06 | 57.26 | $28.66 | 18891 |
| 2024-05-03 | 54.26 | $28.54 | 21433 |
| 2024-05-02 | 48.55 | $28.34 | 10511 |
| 2024-05-01 | 45.65 | $28.25 | 70990 |
| 2024-04-30 | 46.76 | $28.29 | 22812 |
| 2024-04-29 | 52.55 | $28.48 | 29412 |
| 2024-04-26 | 51.95 | $28.46 | 18281 |
| 2024-04-25 | 46.55 | $28.29 | 18298 |
| 2024-04-24 | 49.34 | $28.38 | 345183 |
| 2024-04-23 | 49.02 | $28.37 | 34798 |
| 2024-04-22 | 43.55 | $28.21 | 200323 |
| 2024-04-19 | 37.59 | $28.06 | 185065 |
| 2024-04-18 | 40.87 | $28.18 | 20690 |
| 2024-04-17 | 41.74 | $28.21 | 23548 |
| 2024-04-16 | 43.18 | $28.26 | 29126 |
| 2024-04-15 | 44.35 | $28.30 | 11314 |
| 2024-04-12 | 48.06 | $28.42 | 19696 |
| 2024-04-11 | 55.81 | $28.63 | 19706 |
| 2024-04-10 | 51.57 | $28.51 | 16466 |
| 2024-04-09 | 60.27 | $28.70 | 965679 |
| 2024-04-08 | 57.39 | $28.62 | 24088 |
| 2024-04-05 | 57.39 | $28.62 | 21051 |
| 2024-04-04 | 52.33 | $28.49 | 18661 |
| 2024-04-03 | 60.77 | $28.65 | 35554 |
| 2024-04-02 | 60.00 | $28.63 | 12571 |
| 2024-04-01 | 61.72 | $28.66 | 33984 |
| 2024-03-28 | 65.26 | $28.72 | 86514 |
| 2024-03-27 | 65.86 | $28.73 | 49882 |
| 2024-03-26 | 61.87 | $28.61 | 58234 |
| 2024-03-25 | 63.64 | $28.64 | 75610 |
| 2024-03-22 | 66.03 | $28.68 | 72244 |
| 2024-03-21 | 67.23 | $28.70 | 28662 |
| 2024-03-20 | 65.75 | $28.65 | 63306 |
| 2024-03-19 | 62.89 | $28.56 | 43420 |
| 2024-03-18 | 60.45 | $28.49 | 23835 |
| 2024-03-15 | 54.81 | $28.35 | 78613 |
| 2024-03-14 | 62.02 | $28.47 | 48981 |
| 2024-03-13 | 64.71 | $28.51 | 364955 |
| 2024-03-12 | 67.50 | $28.55 | 77124 |
| 2024-03-11 | 60.66 | $28.38 | 911796 |
| 2024-03-08 | 65.26 | $28.44 | 68769 |
| 2024-03-07 | 70.33 | $28.50 | 125290 |
| 2024-03-06 | 65.19 | $28.38 | 341216 |
| 2024-03-05 | 59.66 | $28.28 | 451080 |
| 2024-03-04 | 75.65 | $28.42 | 195224 |
| 2024-03-01 | 83.22 | $28.47 | 497772 |
| 2024-02-29 | 76.53 | $28.32 | 3.1M |
| 2024-02-28 | 75.92 | $28.31 | 90032 |
| 2024-02-27 | 74.00 | $28.28 | 9419 |
| 2024-02-26 | 71.87 | $28.25 | 22218 |
| 2024-02-23 | 77.94 | $28.28 | 83071 |
| 2024-02-22 | 77.94 | $28.28 | 579 |
| 2024-02-21 | 79.97 | $28.29 | 977 |
| 2024-02-20 | 79.46 | $28.28 | 14208 |
| 2024-02-16 | 77.86 | $28.25 | 444 |
| 2024-02-15 | 76.71 | $28.23 | 4992 |
| 2024-02-14 | 76.71 | $28.23 | 483 |
| 2024-02-13 | 76.15 | $28.22 | 609 |
| 2024-02-12 | 77.93 | $28.23 | 4299 |
| 2024-02-09 | 77.43 | $28.22 | 136 |
| 2024-02-08 | 76.93 | $28.21 | 679 |
| 2024-02-07 | 75.92 | $28.19 | 212 |
| 2024-02-06 | 77.53 | $28.20 | 804 |
| 2024-02-05 | 77.07 | $28.19 | 3 |
| 2024-02-02 | 76.61 | $28.18 | 34953 |
| 2024-02-01 | 76.16 | $28.17 | 17 |
| 2024-01-31 | 75.25 | $28.15 | 1200 |
| 2024-01-30 | 77.33 | $28.16 | — |
| 2024-01-29 | 77.14 | $28.16 | 889 |
| 2024-01-26 | 76.74 | $28.15 | — |
| 2024-01-25 | 76.16 | $28.13 | — |
| 2024-01-24 | 75.97 | $28.13 | 36 |
| 2024-01-23 | 75.60 | $28.12 | 140 |
| 2024-01-22 | 75.23 | $28.11 | 258 |
| 2024-01-19 | 74.88 | $28.10 | 40 |
| 2024-01-18 | 72.64 | $28.04 | 1807 |
| 2024-01-17 | 70.56 | $27.99 | 690 |
| 2024-01-16 | 72.66 | $28.01 | 9441 |
| 2024-01-12 | 74.77 | $28.03 | 727 |
| 2024-01-11 | 74.42 | $28.02 | 2698 |
| 2024-01-10 | 74.42 | $28.02 | 445 |
| 2024-01-09 | 73.41 | $27.99 | 82 |
| 2024-01-08 | 72.38 | $27.96 | 2303 |
| 2024-01-05 | 71.32 | $27.93 | 3212 |
| 2024-01-04 | 69.85 | $27.89 | 3930 |
| 2024-01-03 | 69.85 | $27.89 | 1124 |
| 2024-01-02 | 73.23 | $27.93 | 1040 |
| 2023-12-29 | 74.94 | $27.95 | 6027 |
| 2023-12-28 | 74.66 | $27.94 | 9142 |
| 2023-12-27 | 74.24 | $27.92 | — |
| 2023-12-26 | 73.70 | $27.91 | — |
| 2023-12-22 | 73.00 | $27.88 | — |
| 2023-12-21 | 71.35 | $27.82 | 6940 |
| 2023-12-20 | 71.35 | $27.82 | 365 |
| 2023-12-19 | 74.12 | $27.86 | 950 |
| 2023-12-18 | 73.64 | $27.84 | 2449 |
| 2023-12-15 | 73.16 | $27.82 | 646 |
| 2023-12-14 | 72.92 | $27.81 | 4307 |
| 2023-12-13 | 72.69 | $27.80 | 2558 |
| 2023-12-12 | 71.56 | $27.75 | 707 |
| 2023-12-11 | 70.16 | $27.69 | 440 |
| 2023-12-08 | 68.94 | $27.64 | 670 |
| 2023-12-07 | 67.68 | $27.59 | — |
| 2023-12-06 | 65.85 | $27.52 | 113 |
| 2023-12-05 | 67.41 | $27.55 | 1352 |
| 2023-12-04 | 67.41 | $27.55 | 66841 |
| 2023-12-01 | 69.89 | $27.60 | 82 |
| 2023-11-30 | 68.80 | $27.55 | 3 |
| 2023-11-29 | 67.33 | $27.48 | — |
| 2023-11-28 | 68.52 | $27.51 | 2100 |
| 2023-11-27 | 68.31 | $27.50 | 402 |
| 2023-11-24 | 68.21 | $27.50 | — |
| 2023-11-22 | 68.11 | $27.49 | 1767 |
| 2023-11-21 | 67.36 | $27.45 | — |
| 2023-11-20 | 67.36 | $27.45 | 838 |
| 2023-11-17 | 66.10 | $27.38 | 1906 |
| 2023-11-16 | 65.56 | $27.35 | 1017 |
| 2023-11-15 | 65.09 | $27.32 | 1544 |
| 2023-11-14 | 64.69 | $27.30 | 1106 |
| 2023-11-13 | 60.83 | $27.09 | 18742 |
| 2023-11-10 | 60.83 | $27.09 | 591 |
| 2023-11-09 | 56.15 | $26.86 | 687 |
| 2023-11-08 | 59.89 | $26.99 | 141 |
| 2023-11-07 | 59.28 | $26.96 | 470 |
| 2023-11-06 | 58.38 | $26.91 | 16 |
| 2023-11-03 | 58.08 | $26.90 | 1 |
| 2023-11-02 | 54.99 | $26.75 | 16 |
| 2023-11-01 | 48.65 | $26.48 | 663 |
| 2023-10-31 | 44.00 | $26.31 | 2198 |
| 2023-10-30 | 40.78 | $26.21 | 155 |
| 2023-10-27 | 34.13 | $26.02 | 7 |
| 2023-10-26 | 35.69 | $26.09 | 4 |
| 2023-10-25 | 39.35 | $26.26 | — |
| 2023-10-24 | 44.86 | $26.48 | — |
| 2023-10-23 | 40.82 | $26.37 | — |
| 2023-10-20 | 41.23 | $26.39 | — |
| 2023-10-19 | 45.82 | $26.55 | 200 |
| 2023-10-18 | 48.96 | $26.65 | 240 |
| 2023-10-17 | 54.66 | $26.81 | 513 |
| 2023-10-16 | 55.75 | $26.84 | — |
| 2023-10-13 | 50.13 | $26.67 | 400 |
| 2023-10-12 | 52.78 | $26.74 | 2020 |
| 2023-10-11 | 55.56 | $26.81 | — |
| 2023-10-10 | 53.56 | $26.75 | — |
| 2023-10-09 | 50.65 | $26.67 | 1300 |
| 2023-10-06 | 48.93 | $26.62 | — |
| 2023-10-05 | 41.38 | $26.44 | 1081 |
| 2023-10-04 | 42.10 | $26.46 | 3 |
| 2023-10-03 | 35.91 | $26.33 | 188 |
| 2023-10-02 | 42.18 | $26.52 | 1186 |
| 2023-09-29 | 42.68 | $26.53 | 8288 |
| 2023-09-28 | 43.27 | $26.55 | — |
| 2023-09-27 | 38.30 | $26.45 | 202 |
| 2023-09-26 | 38.03 | $26.44 | — |
| 2023-09-25 | 44.25 | $26.62 | — |
| 2023-09-22 | 42.39 | $26.58 | 189 |
| 2023-09-21 | 43.51 | $26.61 | — |
| 2023-09-20 | 51.57 | $26.80 | — |
| 2023-09-19 | 55.83 | $26.88 | 65 |
| 2023-09-18 | 56.38 | $26.89 | — |
| 2023-09-15 | 55.65 | $26.87 | 15 |
| 2023-09-14 | 61.64 | $26.98 | 12236 |
| 2023-09-13 | 58.22 | $26.89 | 993 |
| 2023-09-12 | 57.51 | $26.88 | 2793 |
| 2023-09-11 | 59.50 | $26.91 | 740 |
| 2023-09-08 | 56.82 | $26.85 | 270 |
| 2023-09-07 | 56.17 | $26.83 | — |
| 2023-09-06 | 56.68 | $26.84 | 3619 |
| 2023-09-05 | 60.59 | $26.91 | 320 |
| 2023-09-01 | 62.32 | $26.94 | 2051 |
| 2023-08-31 | 61.47 | $26.92 | 4755 |
| 2023-08-30 | 60.83 | $26.90 | 2150 |
| 2023-08-29 | 59.68 | $26.87 | 1203 |
| 2023-08-28 | 54.68 | $26.73 | — |
| 2023-08-25 | 51.95 | $26.66 | — |
| 2023-08-24 | 48.42 | $26.58 | 94 |
| 2023-08-23 | 53.56 | $26.69 | 1080 |
| 2023-08-22 | 48.09 | $26.58 | 31203 |
| 2023-08-21 | 50.03 | $26.61 | 1000 |
| 2023-08-18 | 45.58 | $26.53 | 479 |
| 2023-08-17 | 44.59 | $26.51 | 16 |
| 2023-08-16 | 49.24 | $26.61 | 260 |
| 2023-08-15 | 52.42 | $26.67 | — |
| 2023-08-14 | 58.25 | $26.77 | 2006 |
| 2023-08-11 | 53.99 | $26.68 | 6430 |
| 2023-08-10 | 53.61 | $26.67 | — |
| 2023-08-09 | 55.73 | $26.71 | 457 |
| 2023-08-08 | 58.90 | $26.76 | — |
| 2023-08-07 | 61.78 | $26.80 | — |
| 2023-08-04 | 57.77 | $26.72 | — |
| 2023-08-03 | 60.47 | $26.75 | 845 |
| 2023-08-02 | 61.50 | $26.77 | 45 |
| 2023-08-01 | 70.22 | $26.88 | — |
| 2023-07-31 | 69.48 | $26.86 | 1434 |
| 2023-07-28 | 72.02 | $26.90 | 2438 |
| 2023-07-27 | 69.25 | $26.81 | 5189 |
| 2023-07-26 | 72.78 | $26.86 | — |
| 2023-07-25 | 73.11 | $26.86 | 1038 |
| 2023-07-24 | 72.18 | $26.83 | 1000 |
| 2023-07-21 | 71.55 | $26.81 | — |
| 2023-07-20 | 70.93 | $26.79 | 200 |
| 2023-07-19 | 74.80 | $26.84 | — |
| 2023-07-18 | 74.80 | $26.84 | — |
| 2023-07-17 | 73.77 | $26.80 | 265 |
| 2023-07-14 | 72.42 | $26.75 | — |
| 2023-07-13 | 72.42 | $26.75 | 231 |
| 2023-07-12 | 71.08 | $26.70 | 1600 |
| 2023-07-11 | 68.79 | $26.62 | 1617 |
| 2023-07-10 | 66.76 | $26.56 | 4588 |
| 2023-07-07 | 65.77 | $26.53 | 371 |
| 2023-07-06 | 65.80 | $26.53 | 1890 |
| 2023-07-05 | 68.81 | $26.57 | 500 |
| 2023-07-03 | 72.31 | $26.63 | 2000 |
| 2023-06-30 | 71.81 | $26.61 | 58 |
| 2023-06-29 | 68.47 | $26.48 | 2051 |
| 2023-06-28 | 67.45 | $26.45 | — |
| 2023-06-27 | 67.73 | $26.46 | — |
| 2023-06-26 | 64.90 | $26.36 | — |
| 2023-06-23 | 66.07 | $26.38 | 1 |
| 2023-06-22 | 68.67 | $26.42 | 100 |
| 2023-06-21 | 67.66 | $26.39 | 2000 |
| 2023-06-20 | 69.20 | $26.41 | 1000 |
| 2023-06-16 | 70.89 | $26.44 | 300 |
| 2023-06-15 | 72.59 | $26.48 | 1395 |
| 2023-06-14 | 69.31 | $26.33 | 706 |
| 2023-06-13 | 70.25 | $26.35 | 10058 |
| 2023-06-12 | 68.49 | $26.28 | 1 |
| 2023-06-09 | 67.55 | $26.24 | 2000 |
| 2023-06-08 | 67.05 | $26.22 | — |
| 2023-06-07 | 65.39 | $26.16 | 20 |
| 2023-06-06 | 66.61 | $26.18 | 1168 |
| 2023-06-05 | 65.51 | $26.14 | 200 |
| 2023-06-02 | 66.18 | $26.15 | 98 |
| 2023-06-01 | 62.16 | $25.99 | 285 |
| 2023-05-31 | 59.01 | $25.88 | 500 |
| 2023-05-30 | 60.81 | $25.92 | — |
| 2023-05-26 | 60.94 | $25.93 | 40 |
| 2023-05-25 | 56.18 | $25.77 | 3339 |
| 2023-05-24 | 53.38 | $25.68 | 438 |
| 2023-05-23 | 56.87 | $25.77 | 71 |
| 2023-05-22 | 62.11 | $25.88 | 3000 |
| 2023-05-19 | 62.60 | $25.89 | 6215 |
| 2023-05-18 | 63.06 | $25.90 | — |
| 2023-05-17 | 60.56 | $25.81 | 16 |
| 2023-05-16 | 56.54 | $25.68 | — |
| 2023-05-15 | 59.19 | $25.74 | 1000 |
| 2023-05-12 | 58.09 | $25.71 | 300 |
| 2023-05-11 | 58.10 | $25.71 | 744 |
| 2023-05-10 | 59.53 | $25.74 | — |
| 2023-05-09 | 57.54 | $25.67 | 603 |
| 2023-05-08 | 58.78 | $25.70 | 26 |
| 2023-05-05 | 58.74 | $25.70 | 5607 |
| 2023-05-04 | 52.93 | $25.50 | — |
| 2023-05-03 | 55.70 | $25.57 | 1378 |
| 2023-05-02 | 58.87 | $25.66 | 2185 |
| 2023-05-01 | 62.87 | $25.75 | 200 |
| 2023-04-28 | 62.61 | $25.74 | — |
| 2023-04-27 | 60.51 | $25.66 | 639 |
| 2023-04-26 | 54.81 | $25.46 | 216 |
| 2023-04-25 | 56.01 | $25.50 | 745 |
| 2023-04-24 | 62.47 | $25.65 | 48 |
| 2023-04-21 | 62.17 | $25.63 | 17 |
| 2023-04-20 | 61.51 | $25.61 | 104 |
| 2023-04-19 | 63.46 | $25.66 | 51 |
| 2023-04-18 | 64.29 | $25.67 | — |
| 2023-04-13 | 63.24 | $25.63 | 2418 |
| 2023-04-12 | 60.01 | $25.50 | 31 |
| 2023-04-11 | 61.32 | $25.53 | 584 |
| 2023-04-10 | 61.00 | $25.52 | 119 |
| 2023-04-06 | 61.37 | $25.53 | 550 |
| 2023-04-05 | 60.46 | $25.49 | 7538 |
| 2023-04-04 | 60.98 | $25.51 | 1220 |
| 2023-04-03 | 62.30 | $25.55 | 1983 |
| 2023-03-31 | 61.26 | $25.49 | 3847 |
| 2023-03-30 | 58.58 | $25.37 | 1973 |
| 2023-03-29 | 57.26 | $25.31 | 4615 |
| 2023-03-28 | 53.50 | $25.14 | 1835 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.91
2026-07-17
Close Price
$36.18
Vol: 4818
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-23.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -27.91 | $36.18 | 4818 |
| 2026-07-16 | -9.30 | $36.26 | 300 |
| 2026-07-15 | 0.00 | $36.30 | 230 |
| 2026-07-14 | -2.44 | $36.27 | 1187 |
| 2026-07-13 | -17.07 | $36.21 | 1200 |
| 2026-07-10 | 0.00 | $36.28 | 727 |
| 2026-07-09 | 0.00 | $36.23 | 727 |
| 2026-07-08 | -12.96 | $36.14 | 727 |
| 2026-07-07 | -9.26 | $36.16 | 405 |
| 2026-07-06 | -1.85 | $36.20 | 2739 |
| 2026-07-02 | -4.26 | $36.12 | 100 |
| 2026-07-01 | -6.38 | $36.11 | 4000 |
| 2026-06-30 | -6.38 | $36.11 | 414 |
| 2026-06-29 | -26.53 | $36.03 | 4610 |
| 2026-06-26 | -53.06 | $35.90 | 100 |
| 2026-06-25 | -55.10 | $35.89 | 1200 |
| 2026-06-24 | -55.10 | $35.89 | 500 |
| 2026-06-23 | -51.02 | $35.91 | 1543 |
| 2026-06-22 | -18.37 | $36.07 | 8700 |
| 2026-06-18 | -22.45 | $36.05 | 2553 |
| 2026-06-17 | -44.90 | $35.94 | 2600 |
| 2026-06-16 | -12.24 | $36.10 | 2413 |
| 2026-06-15 | -8.16 | $36.12 | 948 |
| 2026-06-12 | -46.94 | $35.93 | 200 |
| 2026-06-11 | -59.18 | $35.87 | 1367 |
| 2026-06-10 | -100.00 | $35.70 | 1205 |
| 2026-06-09 | -65.31 | $35.84 | 3221 |
| 2026-06-08 | -59.18 | $35.87 | 3221 |
| 2026-06-05 | -59.18 | $35.87 | 340 |
| 2026-06-04 | -12.24 | $36.10 | 7928 |
| 2026-06-03 | -20.41 | $36.06 | 5700 |
| 2026-06-02 | -8.20 | $36.11 | 332 |
| 2026-06-01 | -8.57 | $36.10 | 8800 |
| 2026-05-29 | -4.69 | $36.07 | 7600 |
| 2026-05-28 | -1.56 | $36.02 | 3600 |
| 2026-05-27 | 0.00 | $35.99 | 320 |
| 2026-05-26 | 0.00 | $35.97 | 1300 |
| 2026-05-22 | -1.75 | $35.91 | 7500 |
| 2026-05-21 | 0.00 | $35.88 | 6966 |
| 2026-05-20 | -1.64 | $35.85 | 7000 |
| 2026-05-19 | -16.95 | $35.74 | 4400 |
| 2026-05-18 | -10.17 | $35.78 | 2115 |
| 2026-05-15 | -10.17 | $35.78 | 12876 |
| 2026-05-14 | 0.00 | $35.84 | 12900 |
| 2026-05-13 | 0.00 | $35.81 | 2100 |
| 2026-05-12 | -10.45 | $35.73 | 1400 |
| 2026-05-11 | -7.23 | $35.74 | 1400 |
| 2026-05-08 | 0.00 | $35.78 | 6435 |
| 2026-05-07 | -4.49 | $35.70 | 1133 |
| 2026-05-06 | 0.00 | $35.74 | 200 |
| 2026-05-05 | -4.12 | $35.59 | 7015 |
| 2026-05-04 | -8.57 | $35.50 | 3823 |
| 2026-05-01 | -6.43 | $35.53 | 23223 |
| 2026-04-30 | -6.67 | $35.50 | 3300 |
| 2026-04-29 | -11.64 | $35.39 | 700 |
| 2026-04-28 | -8.82 | $35.41 | 3813 |
| 2026-04-27 | -5.18 | $35.46 | 3813 |
| 2026-04-24 | -5.18 | $35.46 | 5020 |
| 2026-04-23 | -8.29 | $35.40 | 16800 |
| 2026-04-22 | -8.81 | $35.39 | 4100 |
| 2026-04-21 | -8.94 | $35.26 | 1538 |
| 2026-04-20 | -3.35 | $35.36 | 4200 |
| 2026-04-17 | -1.68 | $35.39 | 5940 |
| 2026-04-16 | 0.00 | $35.23 | 4000 |
| 2026-04-15 | -1.25 | $35.21 | 11900 |
| 2026-04-14 | -2.63 | $35.11 | 8624 |
| 2026-04-13 | 0.00 | $34.98 | 1839 |
| 2026-04-10 | -5.43 | $34.85 | 31143 |
| 2026-04-09 | 0.00 | $34.85 | 13616 |
| 2026-04-08 | -3.48 | $34.74 | 13616 |
| 2026-04-07 | -36.94 | $34.33 | 5756 |
| 2026-04-06 | -34.23 | $34.36 | 13303 |
| 2026-04-02 | -41.44 | $34.28 | 7300 |
| 2026-04-01 | -41.96 | $34.28 | 18200 |
| 2026-03-31 | -61.98 | $34.09 | 3443 |
| 2026-03-30 | -96.69 | $33.67 | 3300 |
| 2026-03-27 | -100.00 | $33.65 | 37605 |
| 2026-03-26 | -98.58 | $33.98 | 26618 |
| 2026-03-25 | -85.85 | $34.25 | 12900 |
| 2026-03-24 | -91.51 | $34.13 | 5007 |
| 2026-03-23 | -87.74 | $34.21 | 20125 |
| 2026-03-20 | -99.53 | $33.96 | 28648 |
| 2026-03-19 | -92.78 | $34.27 | 22545 |
| 2026-03-18 | -97.25 | $34.30 | 24907 |
| 2026-03-17 | -87.36 | $34.48 | 16100 |
| 2026-03-16 | -90.11 | $34.43 | 5121 |
| 2026-03-13 | -97.25 | $34.30 | 20804 |
| 2026-03-12 | -100.00 | $34.35 | 12600 |
| 2026-03-11 | -88.62 | $34.59 | 30206 |
| 2026-03-10 | -85.63 | $34.64 | 15700 |
| 2026-03-09 | -88.02 | $34.60 | 8100 |
| 2026-03-06 | -96.97 | $34.47 | 10700 |
| 2026-03-05 | -83.64 | $34.69 | 51400 |
| 2026-03-04 | -75.76 | $34.82 | 48700 |
| 2026-03-03 | -82.42 | $34.71 | 82538 |
| 2026-03-02 | -76.22 | $34.82 | 205414 |
| 2026-02-27 | -20.93 | $34.77 | 116900 |
| 2026-02-26 | -6.98 | $34.83 | 9300 |
| 2026-02-25 | -12.50 | $34.78 | 10508 |
| 2026-02-24 | 0.00 | $34.79 | 1200 |
| 2026-02-23 | -14.71 | $34.72 | 3036 |
| 2026-02-20 | -8.82 | $34.74 | 12406 |
| 2026-02-19 | -17.24 | $34.67 | 7100 |
| 2026-02-18 | -8.33 | $34.69 | 10677 |
| 2026-02-17 | -17.07 | $34.65 | 10700 |
| 2026-02-13 | -29.27 | $34.60 | 3222 |
| 2026-02-12 | -31.71 | $34.59 | 528 |
| 2026-02-11 | -14.63 | $34.66 | 291 |
| 2026-02-10 | -12.20 | $34.67 | 300 |
| 2026-02-09 | 0.00 | $34.66 | 307 |
| 2026-02-06 | -9.38 | $34.60 | 1000 |
| 2026-02-05 | -59.38 | $34.44 | 1424 |
| 2026-02-04 | -25.00 | $34.55 | 100 |
| 2026-02-03 | -18.75 | $34.57 | 11300 |
| 2026-02-02 | -9.38 | $34.60 | 3906 |
| 2026-01-30 | -10.34 | $34.56 | 4545 |
| 2026-01-29 | 0.00 | $34.57 | 703 |
| 2026-01-28 | 0.00 | $34.57 | 1538 |
| 2026-01-27 | 0.00 | $34.57 | 140 |
| 2026-01-26 | 0.00 | $34.55 | 4243 |
| 2026-01-23 | -4.35 | $34.52 | 100 |
| 2026-01-22 | -8.00 | $34.51 | 1502 |
| 2026-01-21 | -28.00 | $34.46 | 2000 |
| 2026-01-20 | -59.46 | $34.31 | 1515 |
| 2026-01-16 | -7.69 | $34.50 | 343 |
| 2026-01-15 | -10.87 | $34.48 | 11932 |
| 2026-01-14 | -17.39 | $34.45 | 5200 |
| 2026-01-13 | -10.87 | $34.48 | 632 |
| 2026-01-12 | -8.70 | $34.49 | 4548 |
| 2026-01-09 | -4.76 | $34.47 | 2700 |
| 2026-01-08 | -2.70 | $34.43 | 9200 |
| 2026-01-07 | 0.00 | $34.44 | 2317 |
| 2026-01-06 | 0.00 | $34.44 | 2600 |
| 2026-01-05 | 0.00 | $34.41 | 5600 |
| 2026-01-02 | -11.43 | $34.35 | 5300 |
| 2025-12-31 | -13.51 | $34.34 | 500 |
| 2025-12-30 | -15.00 | $34.33 | 5600 |
| 2025-12-29 | 0.00 | $34.38 | 2200 |
| 2025-12-26 | 0.00 | $34.36 | 1500 |
| 2025-12-24 | 0.00 | $34.35 | 348 |
| 2025-12-23 | 0.00 | $34.33 | 2848 |
| 2025-12-22 | 0.00 | $34.30 | 100 |
| 2025-12-19 | 0.00 | $34.23 | 1800 |
| 2025-12-18 | -8.57 | $34.14 | 817 |
| 2025-12-17 | -18.57 | $34.07 | 817 |
| 2025-12-16 | -8.57 | $34.14 | 375 |
| 2025-12-15 | -7.14 | $34.15 | 400 |
| 2025-12-12 | -8.57 | $34.14 | 1649 |
| 2025-12-11 | 0.00 | $34.18 | 1649 |
| 2025-12-10 | 0.00 | $34.14 | 1649 |
| 2025-12-09 | -1.67 | $34.09 | 800 |
| 2025-12-08 | -3.33 | $34.08 | 917 |
| 2025-12-05 | 0.00 | $34.10 | 400 |
| 2025-12-04 | -1.72 | $34.07 | 1252 |
| 2025-12-03 | -6.90 | $34.04 | 1300 |
| 2025-12-02 | -1.89 | $34.02 | 2200 |
| 2025-12-01 | -3.85 | $34.00 | 923 |
| 2025-11-28 | 0.00 | $34.02 | 2417 |
| 2025-11-26 | 0.00 | $33.95 | 2417 |
| 2025-11-25 | -9.52 | $33.88 | 2700 |
| 2025-11-24 | -28.57 | $33.80 | 8606 |
| 2025-11-21 | -71.43 | $33.62 | 1000 |
| 2025-11-20 | -100.00 | $33.50 | 12600 |
| 2025-11-19 | -76.47 | $33.66 | 1132 |
| 2025-11-18 | -85.29 | $33.63 | 6486 |
| 2025-11-17 | -76.47 | $33.66 | 6500 |
| 2025-11-14 | -48.48 | $33.76 | 700 |
| 2025-11-13 | -39.13 | $33.74 | 1068 |
| 2025-11-12 | 0.00 | $33.92 | 4855 |
| 2025-11-11 | 0.00 | $33.89 | 4855 |
| 2025-11-10 | -4.55 | $33.87 | 4900 |
| 2025-11-07 | -34.09 | $33.74 | 2022 |
| 2025-11-06 | -35.29 | $33.71 | 1100 |
| 2025-11-05 | -13.73 | $33.82 | 2400 |
| 2025-11-04 | -29.41 | $33.74 | 1400 |
| 2025-11-03 | -45.10 | $33.66 | 8000 |
| 2025-10-31 | -15.69 | $33.81 | 4942 |
| 2025-10-30 | -17.65 | $33.80 | 3010 |
| 2025-10-29 | -11.76 | $33.83 | 2616 |
| 2025-10-28 | -5.88 | $33.86 | 1913 |
| 2025-10-27 | -7.84 | $33.85 | 4049 |
| 2025-10-24 | 0.00 | $33.80 | 4006 |
| 2025-10-23 | -10.00 | $33.74 | 2040 |
| 2025-10-22 | -22.50 | $33.69 | 2040 |
| 2025-10-21 | 0.00 | $33.73 | 1900 |
| 2025-10-20 | 0.00 | $33.72 | 3823 |
| 2025-10-17 | -32.26 | $33.59 | 8916 |
| 2025-10-16 | -54.84 | $33.52 | 66309 |
| 2025-10-15 | -35.48 | $33.58 | 2411 |
| 2025-10-14 | -41.94 | $33.56 | 2125 |
| 2025-10-13 | -51.61 | $33.53 | 2125 |
| 2025-10-10 | -100.00 | $33.38 | 9400 |
| 2025-10-09 | -6.90 | $33.67 | 6810 |
| 2025-10-08 | 0.00 | $33.69 | 6810 |
| 2025-10-07 | -5.66 | $33.65 | 5603 |
| 2025-10-06 | 0.00 | $33.68 | 1123 |
| 2025-10-03 | 0.00 | $33.66 | 3600 |
| 2025-10-02 | 0.00 | $33.65 | 345 |
| 2025-10-01 | 0.00 | $33.63 | 25900 |
| 2025-09-30 | 0.00 | $33.61 | 2727 |
| 2025-09-29 | -5.17 | $33.56 | 5440 |
| 2025-09-26 | -12.07 | $33.52 | 5440 |
| 2025-09-25 | -18.97 | $33.48 | 27726 |
| 2025-09-24 | -12.07 | $33.52 | 4700 |
| 2025-09-23 | -10.34 | $33.53 | 19500 |
| 2025-09-22 | -1.72 | $33.58 | 3310 |
| 2025-09-19 | -3.70 | $33.53 | 2940 |
| 2025-09-18 | -5.26 | $33.51 | 1400 |
| 2025-09-17 | -12.28 | $33.47 | 1540 |
| 2025-09-16 | -10.53 | $33.48 | 7329 |
| 2025-09-15 | -5.77 | $33.46 | 7200 |
| 2025-09-12 | 0.00 | $33.44 | 341 |
| 2025-09-11 | -6.38 | $33.41 | 6000 |
| 2025-09-10 | -9.52 | $33.35 | 3226 |
| 2025-09-09 | -2.78 | $33.32 | 1200 |
| 2025-09-08 | -8.33 | $33.30 | 1500 |
| 2025-09-05 | -9.09 | $33.26 | 2900 |
| 2025-09-04 | 0.00 | $33.27 | 5600 |
| 2025-09-03 | -18.60 | $33.19 | 11647 |
| 2025-09-02 | -31.91 | $33.12 | 12805 |
| 2025-08-29 | -17.02 | $33.19 | 2219 |
| 2025-08-28 | 0.00 | $33.27 | 28800 |
| 2025-08-27 | 0.00 | $33.23 | 1600 |
| 2025-08-26 | -1.75 | $33.20 | 3500 |
| 2025-08-25 | -3.51 | $33.19 | 6500 |
| 2025-08-22 | 0.00 | $33.20 | 900 |
| 2025-08-21 | -26.92 | $33.02 | 2009 |
| 2025-08-20 | -15.38 | $33.08 | 1745 |
| 2025-08-19 | -15.38 | $33.08 | 715 |
| 2025-08-18 | -3.85 | $33.14 | 500 |
| 2025-08-15 | -3.85 | $33.14 | 315 |
| 2025-08-14 | 0.00 | $33.15 | 3412 |
| 2025-08-13 | -3.92 | $33.13 | 2534 |
| 2025-08-12 | 0.00 | $33.10 | 5300 |
| 2025-08-11 | -16.28 | $32.97 | 2530 |
| 2025-08-08 | -13.95 | $32.98 | 2500 |
| 2025-08-07 | -34.09 | $32.89 | 4400 |
| 2025-08-06 | -21.43 | $32.92 | 4235 |
| 2025-08-05 | -37.50 | $32.83 | 4235 |
| 2025-08-04 | -25.00 | $32.90 | 5000 |
| 2025-08-01 | -60.71 | $32.70 | 10900 |
| 2025-07-31 | -32.14 | $32.86 | 327400 |
| 2025-07-30 | -23.21 | $32.91 | 14500 |
| 2025-07-29 | -12.73 | $32.94 | 825 |
| 2025-07-28 | -7.41 | $32.96 | 1400 |
| 2025-07-25 | -1.79 | $32.94 | 1300 |
| 2025-07-24 | -10.91 | $32.88 | 300 |
| 2025-07-23 | -1.75 | $32.85 | 1000 |
| 2025-07-22 | 0.00 | $32.78 | 851 |
| 2025-07-21 | -2.44 | $32.76 | 1200 |
| 2025-07-18 | -4.94 | $32.73 | 2300 |
| 2025-07-17 | 0.00 | $32.74 | 6300 |
| 2025-07-16 | -9.09 | $32.66 | 1800 |
| 2025-07-15 | -10.39 | $32.65 | 5110 |
| 2025-07-14 | -9.21 | $32.64 | 1647 |
| 2025-07-11 | -10.13 | $32.63 | 8100 |
| 2025-07-10 | -7.59 | $32.65 | 1300 |
| 2025-07-09 | -10.13 | $32.63 | 9800 |
| 2025-07-08 | -15.58 | $32.57 | 2821 |
| 2025-07-07 | -18.18 | $32.55 | 1500 |
| 2025-07-03 | -4.88 | $32.65 | 1314 |
| 2025-07-02 | -7.04 | $32.53 | 722 |
| 2025-07-01 | -7.50 | $32.50 | 13343 |
| 2025-06-30 | 0.00 | $32.53 | 4831 |
| 2025-06-27 | 0.00 | $32.46 | 6500 |
| 2025-06-26 | -2.86 | $32.40 | 200 |
| 2025-06-25 | -17.14 | $32.30 | 2400 |
| 2025-06-24 | -4.84 | $32.28 | 2403 |
| 2025-06-23 | -7.25 | $32.12 | 9300 |
| 2025-06-20 | -27.54 | $31.98 | 1046 |
| 2025-06-18 | -21.74 | $32.02 | 2718 |
| 2025-06-17 | -24.64 | $32.00 | 5203 |
| 2025-06-16 | -10.14 | $32.10 | 2300 |
| 2025-06-13 | -31.88 | $31.95 | 2800 |
| 2025-06-12 | -11.59 | $32.09 | 3500 |
| 2025-06-11 | -15.94 | $32.06 | 2124 |
| 2025-06-10 | 0.00 | $32.08 | 7134 |
| 2025-06-09 | 0.00 | $32.04 | 1134 |
| 2025-06-06 | -1.03 | $32.03 | 10228 |
| 2025-06-05 | -17.53 | $31.87 | 4300 |
| 2025-06-04 | -2.80 | $31.96 | 600 |
| 2025-06-03 | -4.67 | $31.94 | 2800 |
| 2025-06-02 | -9.35 | $31.89 | 16900 |
| 2025-05-30 | -16.82 | $31.81 | 5006 |
| 2025-05-29 | -20.56 | $31.77 | 2400 |
| 2025-05-28 | -24.11 | $31.72 | 15209 |
| 2025-05-27 | -15.38 | $31.79 | 4016 |
| 2025-05-23 | -36.92 | $31.51 | 1316 |
| 2025-05-22 | -29.23 | $31.61 | 4536 |
| 2025-05-21 | -27.66 | $31.60 | 4400 |
| 2025-05-20 | -10.83 | $31.82 | 4424 |
| 2025-05-19 | -6.03 | $31.87 | 18635 |
| 2025-05-16 | -5.24 | $31.87 | 11070 |
| 2025-05-15 | -10.04 | $31.76 | 11100 |
| 2025-05-14 | -7.41 | $31.70 | 12742 |
| 2025-05-13 | -3.86 | $31.69 | 6600 |
| 2025-05-12 | -2.11 | $31.56 | 9226 |
| 2025-05-09 | -7.10 | $31.14 | 1900 |
| 2025-05-08 | -7.10 | $31.14 | 1548 |
| 2025-05-07 | -9.57 | $31.03 | 2949 |
| 2025-05-06 | -10.77 | $31.00 | 341 |
| 2025-05-05 | -5.26 | $31.09 | 1242 |
| 2025-05-02 | -0.88 | $31.19 | 4000 |
| 2025-05-01 | -3.72 | $31.00 | 6100 |
| 2025-04-30 | -15.28 | $30.87 | 1700 |
| 2025-04-29 | -16.16 | $30.85 | 6100 |
| 2025-04-28 | -17.47 | $30.82 | 1531 |
| 2025-04-25 | -18.78 | $30.79 | 600 |
| 2025-04-24 | -24.89 | $30.68 | 3724 |
| 2025-04-23 | -39.68 | $30.42 | 1000 |
| 2025-04-22 | -47.98 | $30.22 | 2200 |
| 2025-04-21 | -64.11 | $29.82 | 900 |
| 2025-04-17 | -51.21 | $30.14 | 3200 |
| 2025-04-16 | -53.63 | $30.08 | 4341 |
| 2025-04-15 | -39.52 | $30.43 | 2324 |
| 2025-04-14 | -41.13 | $30.39 | 741 |
| 2025-04-11 | -45.56 | $30.28 | 7100 |
| 2025-04-10 | -56.85 | $30.00 | 1149 |
| 2025-04-09 | -33.87 | $30.57 | 3636 |
| 2025-04-08 | -85.89 | $29.28 | 5318 |
| 2025-04-07 | -75.81 | $29.53 | 7800 |
| 2025-04-04 | -100.00 | $29.60 | 2004 |
| 2025-04-03 | -79.65 | $30.51 | 4800 |
| 2025-04-02 | -23.01 | $31.15 | 13119 |
| 2025-04-01 | -45.08 | $31.06 | 3204 |
| 2025-03-31 | -50.82 | $30.99 | 111500 |
| 2025-03-28 | -64.00 | $30.93 | 23420 |
| 2025-03-27 | -45.33 | $31.21 | 10941 |
| 2025-03-26 | -44.00 | $31.23 | 9519 |
| 2025-03-25 | -34.67 | $31.37 | 19908 |
| 2025-03-24 | -34.67 | $31.37 | 8000 |
| 2025-03-21 | -52.00 | $31.11 | 36900 |
| 2025-03-20 | -54.67 | $31.07 | 23000 |
| 2025-03-19 | -51.33 | $31.12 | 7400 |
| 2025-03-18 | -62.00 | $30.96 | 7000 |
| 2025-03-17 | -49.33 | $31.15 | 6200 |
| 2025-03-14 | -58.00 | $31.02 | 57800 |
| 2025-03-13 | -79.33 | $30.70 | 30021 |
| 2025-03-12 | -86.09 | $30.90 | 19535 |
| 2025-03-11 | -92.17 | $30.83 | 51100 |
| 2025-03-10 | -88.79 | $30.94 | 55840 |
| 2025-03-07 | -67.06 | $31.32 | 65000 |
| 2025-03-06 | -83.54 | $31.23 | 66000 |
| 2025-03-05 | -65.22 | $31.44 | 63243 |
| 2025-03-04 | -82.61 | $31.32 | 91800 |
| 2025-03-03 | -84.62 | $31.45 | 427600 |
| 2025-02-28 | -21.95 | $31.69 | 115600 |
| 2025-02-27 | -20.00 | $31.65 | 8711 |
| 2025-02-26 | -27.27 | $31.61 | 13100 |
| 2025-02-25 | -21.21 | $31.63 | 26649 |
| 2025-02-24 | -23.53 | $31.62 | 2837 |
| 2025-02-21 | -18.18 | $31.63 | 1913 |
| 2025-02-20 | -18.18 | $31.63 | 2900 |
| 2025-02-19 | -24.24 | $31.61 | 7400 |
| 2025-02-18 | -16.67 | $31.61 | 700 |
| 2025-02-14 | -16.67 | $31.61 | 922 |
| 2025-02-13 | -7.69 | $31.57 | 1424 |
| 2025-02-12 | -7.69 | $31.57 | 6400 |
| 2025-02-11 | 0.00 | $31.56 | 1748 |
| 2025-02-10 | 0.00 | $31.56 | 3800 |
| 2025-02-07 | -1.79 | $31.54 | 1443 |
| 2025-02-06 | -1.79 | $31.54 | 2517 |
| 2025-02-05 | -7.14 | $31.51 | 4606 |
| 2025-02-04 | 0.00 | $31.49 | 600 |
| 2025-02-03 | -10.00 | $31.44 | 2400 |
| 2025-01-31 | -2.00 | $31.48 | 500 |
| 2025-01-30 | -8.16 | $31.44 | 15246 |
| 2025-01-29 | -8.16 | $31.44 | 1900 |
| 2025-01-28 | -6.12 | $31.45 | 1900 |
| 2025-01-27 | -18.37 | $31.39 | 4600 |
| 2025-01-24 | -4.08 | $31.46 | 6742 |
| 2025-01-23 | -2.04 | $31.47 | 5300 |
| 2025-01-22 | 0.00 | $31.46 | 215 |
| 2025-01-21 | 0.00 | $31.42 | 2600 |
| 2025-01-17 | 0.00 | $31.37 | 100 |
| 2025-01-16 | -4.44 | $31.32 | 522 |
| 2025-01-15 | 0.00 | $31.31 | 1200 |
| 2025-01-14 | -39.47 | $31.12 | 4000 |
| 2025-01-13 | -39.47 | $31.12 | 627 |
| 2025-01-10 | -52.63 | $31.07 | 4448 |
| 2025-01-08 | -26.32 | $31.17 | 4300 |
| 2025-01-07 | -31.58 | $31.15 | 2015 |
| 2025-01-06 | -7.89 | $31.24 | 159645 |
| 2025-01-03 | -8.82 | $31.20 | 34400 |
| 2025-01-02 | -52.94 | $31.05 | 19900 |
| 2024-12-31 | -52.94 | $31.05 | 7340 |
| 2024-12-30 | -29.41 | $31.13 | 2222 |
| 2024-12-27 | -17.65 | $31.17 | 503 |
| 2024-12-26 | 0.00 | $31.23 | 2600 |
| 2024-12-24 | -3.13 | $31.20 | 501 |
| 2024-12-23 | -31.25 | $31.11 | 2340 |
| 2024-12-20 | -50.00 | $31.05 | 2534 |
| 2024-12-19 | -90.63 | $30.92 | 7702 |
| 2024-12-18 | -63.41 | $30.95 | 1430 |
| 2024-12-17 | -11.90 | $31.16 | 2117 |
| 2024-12-16 | -4.76 | $31.19 | 6800 |
| 2024-12-13 | -7.14 | $31.18 | 7800 |
| 2024-12-12 | -14.29 | $31.15 | 2136 |
| 2024-12-11 | -7.14 | $31.18 | 3500 |
| 2024-12-10 | -19.05 | $31.13 | 4800 |
| 2024-12-09 | -16.67 | $31.14 | 2200 |
| 2024-12-06 | -9.52 | $31.17 | 6516 |
| 2024-12-05 | -12.50 | $31.14 | 1500 |
| 2024-12-04 | -2.70 | $31.15 | 13816 |
| 2024-12-03 | 0.00 | $31.13 | 1630 |
| 2024-12-02 | 0.00 | $31.12 | 6500 |
| 2024-11-29 | 0.00 | $31.10 | 300 |
| 2024-11-27 | -7.94 | $31.05 | 1800 |
| 2024-11-26 | -6.35 | $31.06 | 85736 |
| 2024-11-25 | -2.47 | $31.01 | 26400 |
| 2024-11-22 | -2.56 | $30.98 | 2300 |
| 2024-11-21 | -8.97 | $30.93 | 5402 |
| 2024-11-20 | -15.38 | $30.88 | 4100 |
| 2024-11-19 | -15.38 | $30.88 | 1300 |
| 2024-11-18 | -14.10 | $30.89 | 1700 |
| 2024-11-15 | -19.23 | $30.85 | 3500 |
| 2024-11-14 | -7.69 | $30.94 | 15229 |
| 2024-11-13 | -3.85 | $30.97 | 198800 |
| 2024-11-12 | -5.19 | $30.95 | 17229 |
| 2024-11-11 | -3.90 | $30.96 | 6332 |
| 2024-11-08 | -5.19 | $30.95 | 7322 |
| 2024-11-07 | -2.94 | $30.88 | 2218 |
| 2024-11-06 | -13.43 | $30.80 | 3500 |
| 2024-11-05 | -14.29 | $30.64 | 6129 |
| 2024-11-04 | -46.94 | $30.48 | 10146 |
| 2024-11-01 | -40.82 | $30.51 | 10100 |
| 2024-10-31 | -48.98 | $30.47 | 1500 |
| 2024-10-30 | -14.29 | $30.64 | 9000 |
| 2024-10-29 | -6.25 | $30.67 | 1918 |
| 2024-10-28 | -19.51 | $30.62 | 1500 |
| 2024-10-25 | -19.51 | $30.62 | 3000 |
| 2024-10-24 | -19.05 | $30.62 | 4010 |
| 2024-10-23 | -28.57 | $30.58 | 1723 |
| 2024-10-22 | -4.76 | $30.68 | 2400 |
| 2024-10-21 | -11.90 | $30.65 | 601 |
| 2024-10-18 | -6.56 | $30.66 | 700 |
| 2024-10-17 | 0.00 | $30.62 | 5400 |
| 2024-10-16 | -3.85 | $30.59 | 2125 |
| 2024-10-15 | -11.54 | $30.55 | 11000 |
| 2024-10-14 | 0.00 | $30.61 | 100 |
| 2024-10-11 | 0.00 | $30.55 | 534 |
| 2024-10-10 | -4.88 | $30.48 | 500 |
| 2024-10-09 | -1.89 | $30.49 | 22500 |
| 2024-10-08 | -8.05 | $30.43 | 6722 |
| 2024-10-07 | -18.39 | $30.34 | 152139 |
| 2024-10-04 | -8.05 | $30.43 | 16100 |
| 2024-10-03 | -18.18 | $30.34 | 26100 |
| 2024-10-02 | -13.64 | $30.38 | 14102 |
| 2024-10-01 | -15.91 | $30.36 | 5900 |
| 2024-09-30 | -1.20 | $30.44 | 26848 |
| 2024-09-27 | -6.02 | $30.40 | 4738 |
| 2024-09-26 | -3.66 | $30.41 | 300 |
| 2024-09-25 | -6.10 | $30.39 | 2100 |
| 2024-09-24 | 0.00 | $30.41 | 2112 |
| 2024-09-23 | -2.60 | $30.37 | 1730 |
| 2024-09-20 | -2.63 | $30.36 | 4800 |
| 2024-09-19 | 0.00 | $30.34 | 7900 |
| 2024-09-18 | -6.67 | $30.18 | 1549 |
| 2024-09-17 | -8.33 | $30.17 | 3938 |
| 2024-09-16 | -1.79 | $30.17 | 5142 |
| 2024-09-13 | -5.36 | $30.15 | 1000 |
| 2024-09-12 | -16.07 | $30.09 | 13634 |
| 2024-09-11 | -30.00 | $30.00 | 5512 |
| 2024-09-10 | -45.07 | $29.86 | 2409 |
| 2024-09-09 | -48.15 | $29.79 | 2446 |
| 2024-09-06 | -60.47 | $29.66 | 4600 |
| 2024-09-05 | -31.37 | $29.86 | 24600 |
| 2024-09-04 | -24.17 | $29.89 | 1700 |
| 2024-09-03 | -23.33 | $29.90 | 3700 |
| 2024-08-30 | 0.00 | $30.18 | 4436 |
| 2024-08-29 | -6.38 | $30.05 | 4022 |
| 2024-08-28 | -5.71 | $30.05 | 25600 |
| 2024-08-27 | -0.71 | $30.12 | 2500 |
| 2024-08-26 | -5.00 | $30.06 | 1500 |
| 2024-08-23 | 0.00 | $30.09 | 1600 |
| 2024-08-22 | -8.27 | $29.95 | 3400 |
| 2024-08-21 | 0.00 | $30.06 | 1400 |
| 2024-08-20 | -5.34 | $29.97 | 14421 |
| 2024-08-19 | -1.56 | $29.99 | 16112 |
| 2024-08-16 | -3.33 | $29.89 | 4134 |
| 2024-08-15 | -6.67 | $29.85 | 1830 |
| 2024-08-14 | -15.18 | $29.68 | 2.0M |
| 2024-08-13 | -19.64 | $29.63 | 39618 |
| 2024-08-12 | -45.53 | $29.40 | 9212 |
| 2024-08-09 | -47.15 | $29.38 | 187000 |
| 2024-08-08 | -52.85 | $29.31 | 7507 |
| 2024-08-07 | -79.67 | $28.98 | 11830 |
| 2024-08-06 | -70.73 | $29.09 | 10900 |
| 2024-08-05 | -88.62 | $28.87 | 19332 |
| 2024-08-02 | -83.33 | $29.31 | 395842 |
| 2024-08-01 | -76.36 | $29.54 | 1.3M |
| 2024-07-31 | -40.00 | $29.74 | 22900 |
| 2024-07-30 | -80.00 | $29.52 | 18406 |
| 2024-07-29 | -46.58 | $29.62 | 15000 |
| 2024-07-26 | -53.42 | $29.57 | 14802 |
| 2024-07-25 | -68.49 | $29.46 | 15100 |
| 2024-07-24 | -65.75 | $29.48 | 9400 |
| 2024-07-23 | -26.03 | $29.77 | 12800 |
| 2024-07-22 | -26.03 | $29.77 | 11921 |
| 2024-07-19 | -41.10 | $29.66 | 3844 |
| 2024-07-18 | -35.62 | $29.70 | 18859 |
| 2024-07-17 | -23.29 | $29.79 | 9663 |
| 2024-07-16 | -5.48 | $29.92 | 7594 |
| 2024-07-15 | -11.11 | $29.87 | 18850 |
| 2024-07-12 | -8.45 | $29.86 | 14029 |
| 2024-07-11 | -10.29 | $29.82 | 16846 |
| 2024-07-10 | -6.67 | $29.84 | 14043 |
| 2024-07-09 | -2.86 | $29.80 | 19616 |
| 2024-07-08 | -8.82 | $29.74 | 7843 |
| 2024-07-05 | 0.00 | $29.75 | 9455 |
| 2024-07-03 | -6.06 | $29.68 | 7983 |
| 2024-07-02 | -2.82 | $29.63 | 12418 |
| 2024-07-01 | -9.59 | $29.56 | 11928 |
| 2024-06-28 | -13.95 | $29.51 | 1.7M |
| 2024-06-27 | -7.41 | $29.52 | 19196 |
| 2024-06-26 | -7.50 | $29.51 | 15378 |
| 2024-06-25 | -11.25 | $29.48 | 34554 |
| 2024-06-24 | -17.50 | $29.43 | 39586 |
| 2024-06-21 | -12.50 | $29.47 | 15379 |
| 2024-06-20 | -15.00 | $29.45 | 36093 |
| 2024-06-18 | -8.86 | $29.49 | 285989 |
| 2024-06-17 | -12.82 | $29.45 | 99433 |
| 2024-06-14 | -9.09 | $29.37 | 18646 |
| 2024-06-13 | -10.61 | $29.36 | 24836 |
| 2024-06-12 | -13.85 | $29.33 | 27936 |
| 2024-06-11 | -11.11 | $29.23 | 24428 |
| 2024-06-10 | -16.07 | $29.20 | 12524 |
| 2024-06-07 | -16.07 | $29.20 | 10660 |
| 2024-06-06 | -13.33 | $29.17 | 23109 |
| 2024-06-05 | -7.02 | $29.18 | 21157 |
| 2024-06-04 | -19.15 | $29.03 | 18471 |
| 2024-06-03 | -20.00 | $29.01 | 22107 |
| 2024-05-31 | -21.88 | $28.98 | 47132 |
| 2024-05-30 | -25.56 | $28.89 | 13410 |
| 2024-05-29 | -19.78 | $28.94 | 17728 |
| 2024-05-28 | -2.20 | $29.10 | 60978 |
| 2024-05-24 | -7.78 | $29.04 | 23107 |
| 2024-05-23 | -17.78 | $28.95 | 19953 |
| 2024-05-22 | -6.19 | $29.05 | 20896 |
| 2024-05-21 | -7.22 | $29.04 | 31357 |
| 2024-05-20 | -10.31 | $29.01 | 10975 |
| 2024-05-17 | -5.10 | $29.02 | 20689 |
| 2024-05-16 | -5.66 | $29.01 | 38797 |
| 2024-05-15 | -3.92 | $28.99 | 21264 |
| 2024-05-14 | 0.00 | $28.86 | 10692 |
| 2024-05-13 | -9.64 | $28.76 | 7629 |
| 2024-05-10 | -8.54 | $28.76 | 16998 |
| 2024-05-09 | -6.49 | $28.73 | 15669 |
| 2024-05-08 | -6.85 | $28.69 | 182473 |
| 2024-05-07 | -10.96 | $28.66 | 19135 |
| 2024-05-06 | -5.80 | $28.66 | 18891 |
| 2024-05-03 | -23.19 | $28.54 | 21433 |
| 2024-05-02 | -52.17 | $28.34 | 10511 |
| 2024-05-01 | -66.67 | $28.25 | 70990 |
| 2024-04-30 | -61.11 | $28.29 | 22812 |
| 2024-04-29 | -34.72 | $28.48 | 29412 |
| 2024-04-26 | -37.50 | $28.46 | 18281 |
| 2024-04-25 | -62.16 | $28.29 | 18298 |
| 2024-04-24 | -50.00 | $28.38 | 345183 |
| 2024-04-23 | -55.00 | $28.37 | 34798 |
| 2024-04-22 | -75.00 | $28.21 | 200323 |
| 2024-04-19 | -93.75 | $28.06 | 185065 |
| 2024-04-18 | -90.00 | $28.18 | 20690 |
| 2024-04-17 | -89.55 | $28.21 | 23548 |
| 2024-04-16 | -91.67 | $28.26 | 29126 |
| 2024-04-15 | -91.07 | $28.30 | 11314 |
| 2024-04-12 | -84.78 | $28.42 | 19696 |
| 2024-04-11 | -39.13 | $28.63 | 19706 |
| 2024-04-10 | -65.22 | $28.51 | 16466 |
| 2024-04-09 | -23.91 | $28.70 | 965679 |
| 2024-04-08 | -38.78 | $28.62 | 24088 |
| 2024-04-05 | -38.78 | $28.62 | 21051 |
| 2024-04-04 | -65.31 | $28.49 | 18661 |
| 2024-04-03 | -32.65 | $28.65 | 35554 |
| 2024-04-02 | -30.00 | $28.63 | 12571 |
| 2024-04-01 | -25.00 | $28.66 | 33984 |
| 2024-03-28 | -67.72 | $28.72 | 86514 |
| 2024-03-27 | -67.09 | $28.73 | 49882 |
| 2024-03-26 | -74.68 | $28.61 | 58234 |
| 2024-03-25 | -72.78 | $28.64 | 75610 |
| 2024-03-22 | -70.25 | $28.68 | 72244 |
| 2024-03-21 | -68.99 | $28.70 | 28662 |
| 2024-03-20 | -72.15 | $28.65 | 63306 |
| 2024-03-19 | -77.85 | $28.56 | 43420 |
| 2024-03-18 | -82.28 | $28.49 | 23835 |
| 2024-03-15 | -91.14 | $28.35 | 78613 |
| 2024-03-14 | -83.54 | $28.47 | 48981 |
| 2024-03-13 | -81.01 | $28.51 | 364955 |
| 2024-03-12 | -77.50 | $28.55 | 77124 |
| 2024-03-11 | -87.58 | $28.38 | 911796 |
| 2024-03-08 | -83.85 | $28.44 | 68769 |
| 2024-03-07 | -79.63 | $28.50 | 125290 |
| 2024-03-06 | -87.04 | $28.38 | 341216 |
| 2024-03-05 | -92.64 | $28.28 | 451080 |
| 2024-03-04 | -84.05 | $28.42 | 195224 |
| 2024-03-01 | -80.00 | $28.47 | 497772 |
| 2024-02-29 | -18.18 | $28.32 | 3.1M |
| 2024-02-28 | -20.83 | $28.31 | 90032 |
| 2024-02-27 | -20.00 | $28.28 | 9419 |
| 2024-02-26 | -31.58 | $28.25 | 22218 |
| 2024-02-23 | -15.79 | $28.28 | 83071 |
| 2024-02-22 | -15.79 | $28.28 | 579 |
| 2024-02-21 | -10.53 | $28.29 | 977 |
| 2024-02-20 | -14.29 | $28.28 | 14208 |
| 2024-02-16 | -13.64 | $28.25 | 444 |
| 2024-02-15 | -15.00 | $28.23 | 4992 |
| 2024-02-14 | -11.11 | $28.23 | 483 |
| 2024-02-13 | -13.33 | $28.22 | 609 |
| 2024-02-12 | -10.00 | $28.23 | 4299 |
| 2024-02-09 | 0.00 | $28.22 | 136 |
| 2024-02-08 | 0.00 | $28.21 | 679 |
| 2024-02-07 | -4.17 | $28.19 | 212 |
| 2024-02-06 | 0.00 | $28.20 | 804 |
| 2024-02-05 | -3.23 | $28.19 | 3 |
| 2024-02-02 | -5.88 | $28.18 | 34953 |
| 2024-02-01 | 0.00 | $28.17 | 17 |
| 2024-01-31 | -6.45 | $28.15 | 1200 |
| 2024-01-30 | 0.00 | $28.16 | — |
| 2024-01-29 | 0.00 | $28.16 | 889 |
| 2024-01-26 | 0.00 | $28.15 | — |
| 2024-01-25 | 0.00 | $28.13 | — |
| 2024-01-24 | 0.00 | $28.13 | 36 |
| 2024-01-23 | 0.00 | $28.12 | 140 |
| 2024-01-22 | 0.00 | $28.11 | 258 |
| 2024-01-19 | 0.00 | $28.10 | 40 |
| 2024-01-18 | 0.00 | $28.04 | 1807 |
| 2024-01-17 | -15.38 | $27.99 | 690 |
| 2024-01-16 | -7.69 | $28.01 | 9441 |
| 2024-01-12 | 0.00 | $28.03 | 727 |
| 2024-01-11 | 0.00 | $28.02 | 2698 |
| 2024-01-10 | 0.00 | $28.02 | 445 |
| 2024-01-09 | 0.00 | $27.99 | 82 |
| 2024-01-08 | 0.00 | $27.96 | 2303 |
| 2024-01-05 | -8.11 | $27.93 | 3212 |
| 2024-01-04 | -15.22 | $27.89 | 3930 |
| 2024-01-03 | -15.22 | $27.89 | 1124 |
| 2024-01-02 | -6.25 | $27.93 | 1040 |
| 2023-12-29 | -2.08 | $27.95 | 6027 |
| 2023-12-28 | 0.00 | $27.94 | 9142 |
| 2023-12-27 | 0.00 | $27.92 | — |
| 2023-12-26 | 0.00 | $27.91 | — |
| 2023-12-22 | 0.00 | $27.88 | — |
| 2023-12-21 | -10.26 | $27.82 | 6940 |
| 2023-12-20 | -9.76 | $27.82 | 365 |
| 2023-12-19 | 0.00 | $27.86 | 950 |
| 2023-12-18 | 0.00 | $27.84 | 2449 |
| 2023-12-15 | -2.00 | $27.82 | 646 |
| 2023-12-14 | -1.85 | $27.81 | 4307 |
| 2023-12-13 | 0.00 | $27.80 | 2558 |
| 2023-12-12 | -2.04 | $27.75 | 707 |
| 2023-12-11 | 0.00 | $27.69 | 440 |
| 2023-12-08 | 0.00 | $27.64 | 670 |
| 2023-12-07 | -1.29 | $27.59 | — |
| 2023-12-06 | -10.26 | $27.52 | 113 |
| 2023-12-05 | -6.41 | $27.55 | 1352 |
| 2023-12-04 | -6.41 | $27.55 | 66841 |
| 2023-12-01 | 0.00 | $27.60 | 82 |
| 2023-11-30 | 0.00 | $27.55 | 3 |
| 2023-11-29 | -3.27 | $27.48 | — |
| 2023-11-28 | -0.75 | $27.51 | 2100 |
| 2023-11-27 | -1.49 | $27.50 | 402 |
| 2023-11-24 | 0.00 | $27.50 | — |
| 2023-11-22 | 0.00 | $27.49 | 1767 |
| 2023-11-21 | 0.00 | $27.45 | — |
| 2023-11-20 | 0.00 | $27.45 | 838 |
| 2023-11-17 | 0.00 | $27.38 | 1906 |
| 2023-11-16 | 0.00 | $27.35 | 1017 |
| 2023-11-15 | -1.23 | $27.32 | 1544 |
| 2023-11-14 | -3.00 | $27.30 | 1106 |
| 2023-11-13 | -0.92 | $27.09 | 18742 |
| 2023-11-10 | 0.00 | $27.09 | 591 |
| 2023-11-09 | -12.87 | $26.86 | 687 |
| 2023-11-08 | 0.00 | $26.99 | 141 |
| 2023-11-07 | 0.00 | $26.96 | 470 |
| 2023-11-06 | 0.00 | $26.91 | 16 |
| 2023-11-03 | 0.00 | $26.90 | 1 |
| 2023-11-02 | -11.14 | $26.75 | 16 |
| 2023-11-01 | -43.58 | $26.48 | 663 |
| 2023-10-31 | -63.71 | $26.31 | 2198 |
| 2023-10-30 | -76.44 | $26.21 | 155 |
| 2023-10-27 | -100.00 | $26.02 | 7 |
| 2023-10-26 | -100.00 | $26.09 | 4 |
| 2023-10-25 | -100.00 | $26.26 | — |
| 2023-10-24 | -65.73 | $26.48 | — |
| 2023-10-23 | -85.88 | $26.37 | — |
| 2023-10-20 | -82.97 | $26.39 | — |
| 2023-10-19 | -52.78 | $26.55 | 200 |
| 2023-10-18 | -34.52 | $26.65 | 240 |
| 2023-10-17 | -5.21 | $26.81 | 513 |
| 2023-10-16 | -7.06 | $26.84 | — |
| 2023-10-13 | -36.80 | $26.67 | 400 |
| 2023-10-12 | -25.08 | $26.74 | 2020 |
| 2023-10-11 | -27.88 | $26.81 | — |
| 2023-10-10 | -36.22 | $26.75 | — |
| 2023-10-09 | -47.76 | $26.67 | 1300 |
| 2023-10-06 | -54.32 | $26.62 | — |
| 2023-10-05 | -79.72 | $26.44 | 1081 |
| 2023-10-04 | -76.62 | $26.46 | 3 |
| 2023-10-03 | -94.69 | $26.33 | 188 |
| 2023-10-02 | -86.70 | $26.52 | 1186 |
| 2023-09-29 | -84.34 | $26.53 | 8288 |
| 2023-09-28 | -81.48 | $26.55 | — |
| 2023-09-27 | -99.10 | $26.45 | 202 |
| 2023-09-26 | -100.00 | $26.44 | — |
| 2023-09-25 | -91.37 | $26.62 | — |
| 2023-09-22 | -100.00 | $26.58 | 189 |
| 2023-09-21 | -92.02 | $26.61 | — |
| 2023-09-20 | -48.91 | $26.80 | — |
| 2023-09-19 | -27.08 | $26.88 | 65 |
| 2023-09-18 | -22.64 | $26.89 | — |
| 2023-09-15 | -25.48 | $26.87 | 15 |
| 2023-09-14 | -5.59 | $26.98 | 12236 |
| 2023-09-13 | -13.47 | $26.89 | 993 |
| 2023-09-12 | -16.94 | $26.88 | 2793 |
| 2023-09-11 | -9.78 | $26.91 | 740 |
| 2023-09-08 | -23.33 | $26.85 | 270 |
| 2023-09-07 | -26.52 | $26.83 | — |
| 2023-09-06 | -24.52 | $26.84 | 3619 |
| 2023-09-05 | -9.45 | $26.91 | 320 |
| 2023-09-01 | -3.10 | $26.94 | 2051 |
| 2023-08-31 | -8.27 | $26.92 | 4755 |
| 2023-08-30 | 0.00 | $26.90 | 2150 |
| 2023-08-29 | -5.95 | $26.87 | 1203 |
| 2023-08-28 | -38.12 | $26.73 | — |
| 2023-08-25 | -54.18 | $26.66 | — |
| 2023-08-24 | -74.12 | $26.58 | 94 |
| 2023-08-23 | -48.26 | $26.69 | 1080 |
| 2023-08-22 | -75.27 | $26.58 | 31203 |
| 2023-08-21 | -65.93 | $26.61 | 1000 |
| 2023-08-18 | -85.86 | $26.53 | 479 |
| 2023-08-17 | -100.00 | $26.51 | 16 |
| 2023-08-16 | -100.00 | $26.61 | 260 |
| 2023-08-15 | -91.84 | $26.67 | — |
| 2023-08-14 | -51.96 | $26.77 | 2006 |
| 2023-08-11 | -86.90 | $26.68 | 6430 |
| 2023-08-10 | -97.82 | $26.67 | — |
| 2023-08-09 | -82.22 | $26.71 | 457 |
| 2023-08-08 | -57.36 | $26.76 | — |
| 2023-08-07 | -26.49 | $26.80 | — |
| 2023-08-04 | -47.48 | $26.72 | — |
| 2023-08-03 | -36.44 | $26.75 | 845 |
| 2023-08-02 | -28.48 | $26.77 | 45 |
| 2023-08-01 | -2.34 | $26.88 | — |
| 2023-07-31 | -7.02 | $26.86 | 1434 |
| 2023-07-28 | 0.00 | $26.90 | 2438 |
| 2023-07-27 | -13.15 | $26.81 | 5189 |
| 2023-07-26 | -3.31 | $26.86 | — |
| 2023-07-25 | -2.38 | $26.86 | 1038 |
| 2023-07-24 | -2.06 | $26.83 | 1000 |
| 2023-07-21 | -6.25 | $26.81 | — |
| 2023-07-20 | -9.90 | $26.79 | 200 |
| 2023-07-19 | 0.00 | $26.84 | — |
| 2023-07-18 | 0.00 | $26.84 | — |
| 2023-07-17 | 0.00 | $26.80 | 265 |
| 2023-07-14 | -4.64 | $26.75 | — |
| 2023-07-13 | -4.63 | $26.75 | 231 |
| 2023-07-12 | -2.48 | $26.70 | 1600 |
| 2023-07-11 | -2.73 | $26.62 | 1617 |
| 2023-07-10 | -17.64 | $26.56 | 4588 |
| 2023-07-07 | -24.76 | $26.53 | 371 |
| 2023-07-06 | -21.96 | $26.53 | 1890 |
| 2023-07-05 | -10.57 | $26.57 | 500 |
| 2023-07-03 | 0.00 | $26.63 | 2000 |
| 2023-06-30 | 0.00 | $26.61 | 58 |
| 2023-06-29 | -4.74 | $26.48 | 2051 |
| 2023-06-28 | -9.03 | $26.45 | — |
| 2023-06-27 | -8.33 | $26.46 | — |
| 2023-06-26 | -22.73 | $26.36 | — |
| 2023-06-23 | -16.86 | $26.38 | 1 |
| 2023-06-22 | -9.78 | $26.42 | 100 |
| 2023-06-21 | -14.06 | $26.39 | 2000 |
| 2023-06-20 | -10.94 | $26.41 | 1000 |
| 2023-06-16 | -7.49 | $26.44 | 300 |
| 2023-06-15 | -4.02 | $26.48 | 1395 |
| 2023-06-14 | -2.34 | $26.33 | 706 |
| 2023-06-13 | 0.00 | $26.35 | 10058 |
| 2023-06-12 | 0.00 | $26.28 | 1 |
| 2023-06-09 | 0.00 | $26.24 | 2000 |
| 2023-06-08 | 0.00 | $26.22 | — |
| 2023-06-07 | -8.04 | $26.16 | 20 |
| 2023-06-06 | -3.59 | $26.18 | 1168 |
| 2023-06-05 | -2.85 | $26.14 | 200 |
| 2023-06-02 | 0.00 | $26.15 | 98 |
| 2023-06-01 | 0.00 | $25.99 | 285 |
| 2023-05-31 | -10.24 | $25.88 | 500 |
| 2023-05-30 | -0.71 | $25.92 | — |
| 2023-05-26 | 0.00 | $25.93 | 40 |
| 2023-05-25 | -33.73 | $25.77 | 3339 |
| 2023-05-24 | -54.52 | $25.68 | 438 |
| 2023-05-23 | -30.85 | $25.77 | 71 |
| 2023-05-22 | -4.62 | $25.88 | 3000 |
| 2023-05-19 | -2.27 | $25.89 | 6215 |
| 2023-05-18 | 0.00 | $25.90 | — |
| 2023-05-17 | 0.00 | $25.81 | 16 |
| 2023-05-16 | -33.70 | $25.68 | — |
| 2023-05-15 | -15.31 | $25.74 | 1000 |
| 2023-05-12 | -26.11 | $25.71 | 300 |
| 2023-05-11 | -23.70 | $25.71 | 744 |
| 2023-05-10 | -12.63 | $25.74 | — |
| 2023-05-09 | -34.84 | $25.67 | 603 |
| 2023-05-08 | -24.47 | $25.70 | 26 |
| 2023-05-05 | -24.94 | $25.70 | 5607 |
| 2023-05-04 | -87.50 | $25.50 | — |
| 2023-05-03 | -64.28 | $25.57 | 1378 |
| 2023-05-02 | -30.49 | $25.66 | 2185 |
| 2023-05-01 | -6.56 | $25.75 | 200 |
| 2023-04-28 | 0.00 | $25.74 | — |
| 2023-04-27 | -2.79 | $25.66 | 639 |
| 2023-04-26 | -35.32 | $25.46 | 216 |
| 2023-04-25 | -27.29 | $25.50 | 745 |
| 2023-04-24 | -4.50 | $25.65 | 48 |
| 2023-04-21 | -6.16 | $25.63 | 17 |
| 2023-04-20 | -9.85 | $25.61 | 104 |
| 2023-04-19 | -2.70 | $25.66 | 51 |
| 2023-04-18 | 0.00 | $25.67 | — |
| 2023-04-13 | 0.00 | $25.63 | 2418 |
| 2023-04-12 | -11.12 | $25.50 | 31 |
| 2023-04-11 | -7.00 | $25.53 | 584 |
| 2023-04-10 | -5.08 | $25.52 | 119 |
| 2023-04-06 | -3.40 | $25.53 | 550 |
| 2023-04-05 | -7.98 | $25.49 | 7538 |
| 2023-04-04 | -6.25 | $25.51 | 1220 |
| 2023-04-03 | -1.70 | $25.55 | 1983 |
| 2023-03-31 | -7.61 | $25.49 | 3847 |
| 2023-03-30 | -22.23 | $25.37 | 1973 |
| 2023-03-29 | -29.11 | $25.31 | 4615 |
| 2023-03-28 | -47.47 | $25.14 | 1835 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.12
2026-07-17
Close Price
$36.18
Vol: 4818Average Directional Index - Detailed Analysis
Minimum
4.92
Average
27.20
Maximum
73.35
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.12 | $36.18 | 4818 |
| 2026-07-16 | 24.83 | $36.26 | 300 |
| 2026-07-15 | 25.04 | $36.30 | 230 |
| 2026-07-14 | 25.05 | $36.27 | 1187 |
| 2026-07-13 | 25.16 | $36.21 | 1200 |
| 2026-07-10 | 25.44 | $36.28 | 727 |
| 2026-07-09 | 25.38 | $36.23 | 727 |
| 2026-07-08 | 25.47 | $36.14 | 727 |
| 2026-07-07 | 25.84 | $36.16 | 405 |
| 2026-07-06 | 25.74 | $36.20 | 2739 |
| 2026-07-02 | 25.52 | $36.12 | 100 |
| 2026-07-01 | 25.56 | $36.11 | 4000 |
| 2026-06-30 | 25.59 | $36.11 | 414 |
| 2026-06-29 | 25.49 | $36.03 | 4610 |
| 2026-06-26 | 25.60 | $35.90 | 100 |
| 2026-06-25 | 26.12 | $35.89 | 1200 |
| 2026-06-24 | 26.68 | $35.89 | 500 |
| 2026-06-23 | 27.42 | $35.91 | 1543 |
| 2026-06-22 | 28.03 | $36.07 | 8700 |
| 2026-06-18 | 28.33 | $36.05 | 2553 |
| 2026-06-17 | 28.82 | $35.94 | 2600 |
| 2026-06-16 | 29.34 | $36.10 | 2413 |
| 2026-06-15 | 29.22 | $36.12 | 948 |
| 2026-06-12 | 29.12 | $35.93 | 200 |
| 2026-06-11 | 29.55 | $35.87 | 1367 |
| 2026-06-10 | 30.18 | $35.70 | 1205 |
| 2026-06-09 | 31.09 | $35.84 | 3221 |
| 2026-06-08 | 31.96 | $35.87 | 3221 |
| 2026-06-05 | 32.22 | $35.87 | 340 |
| 2026-06-04 | 32.85 | $36.10 | 7928 |
| 2026-06-03 | 32.55 | $36.06 | 5700 |
| 2026-06-02 | 32.29 | $36.11 | 332 |
| 2026-06-01 | 31.61 | $36.10 | 8800 |
| 2026-05-29 | 30.90 | $36.07 | 7600 |
| 2026-05-28 | 30.27 | $36.02 | 3600 |
| 2026-05-27 | 29.78 | $35.99 | 320 |
| 2026-05-26 | 29.35 | $35.97 | 1300 |
| 2026-05-22 | 28.95 | $35.91 | 7500 |
| 2026-05-21 | 28.65 | $35.88 | 6966 |
| 2026-05-20 | 28.42 | $35.85 | 7000 |
| 2026-05-19 | 28.23 | $35.74 | 4400 |
| 2026-05-18 | 28.22 | $35.78 | 2115 |
| 2026-05-15 | 28.08 | $35.78 | 12876 |
| 2026-05-14 | 27.85 | $35.84 | 12900 |
| 2026-05-13 | 27.39 | $35.81 | 2100 |
| 2026-05-12 | 26.96 | $35.73 | 1400 |
| 2026-05-11 | 26.66 | $35.74 | 1400 |
| 2026-05-08 | 26.05 | $35.78 | 6435 |
| 2026-05-07 | 25.45 | $35.70 | 1133 |
| 2026-05-06 | 24.89 | $35.74 | 200 |
| 2026-05-05 | 24.23 | $35.59 | 7015 |
| 2026-05-04 | 23.71 | $35.50 | 3823 |
| 2026-05-01 | 23.39 | $35.53 | 23223 |
| 2026-04-30 | 22.80 | $35.50 | 3300 |
| 2026-04-29 | 22.22 | $35.39 | 700 |
| 2026-04-28 | 21.94 | $35.41 | 3813 |
| 2026-04-27 | 21.59 | $35.46 | 3813 |
| 2026-04-24 | 21.11 | $35.46 | 5020 |
| 2026-04-23 | 20.62 | $35.40 | 16800 |
| 2026-04-22 | 20.10 | $35.39 | 4100 |
| 2026-04-21 | 19.32 | $35.26 | 1538 |
| 2026-04-20 | 18.83 | $35.36 | 4200 |
| 2026-04-17 | 18.14 | $35.39 | 5940 |
| 2026-04-16 | 17.41 | $35.23 | 4000 |
| 2026-04-15 | 16.92 | $35.21 | 11900 |
| 2026-04-14 | 16.41 | $35.11 | 8624 |
| 2026-04-13 | 16.00 | $34.98 | 1839 |
| 2026-04-10 | 15.82 | $34.85 | 31143 |
| 2026-04-09 | 15.73 | $34.85 | 13616 |
| 2026-04-08 | 15.74 | $34.74 | 13616 |
| 2026-04-07 | 15.87 | $34.33 | 5756 |
| 2026-04-06 | 16.58 | $34.36 | 13303 |
| 2026-04-02 | 17.40 | $34.28 | 7300 |
| 2026-04-01 | 18.23 | $34.28 | 18200 |
| 2026-03-31 | 18.97 | $34.09 | 3443 |
| 2026-03-30 | 19.77 | $33.67 | 3300 |
| 2026-03-27 | 19.91 | $33.65 | 37605 |
| 2026-03-26 | 20.09 | $33.98 | 26618 |
| 2026-03-25 | 20.92 | $34.25 | 12900 |
| 2026-03-24 | 21.70 | $34.13 | 5007 |
| 2026-03-23 | 22.82 | $34.21 | 20125 |
| 2026-03-20 | 23.78 | $33.96 | 28648 |
| 2026-03-19 | 24.84 | $34.27 | 22545 |
| 2026-03-18 | 25.88 | $34.30 | 24907 |
| 2026-03-17 | 26.65 | $34.48 | 16100 |
| 2026-03-16 | 26.76 | $34.43 | 5121 |
| 2026-03-13 | 27.05 | $34.30 | 20804 |
| 2026-03-12 | 27.35 | $34.35 | 12600 |
| 2026-03-11 | 27.35 | $34.59 | 30206 |
| 2026-03-10 | 26.83 | $34.64 | 15700 |
| 2026-03-09 | 26.14 | $34.60 | 8100 |
| 2026-03-06 | 25.64 | $34.47 | 10700 |
| 2026-03-05 | 24.93 | $34.69 | 51400 |
| 2026-03-04 | 23.75 | $34.82 | 48700 |
| 2026-03-03 | 22.08 | $34.71 | 82538 |
| 2026-03-02 | 20.45 | $34.82 | 205414 |
| 2026-02-27 | 17.94 | $34.77 | 116900 |
| 2026-02-26 | 17.81 | $34.83 | 9300 |
| 2026-02-25 | 17.44 | $34.78 | 10508 |
| 2026-02-24 | 17.19 | $34.79 | 1200 |
| 2026-02-23 | 17.13 | $34.72 | 3036 |
| 2026-02-20 | 17.27 | $34.74 | 12406 |
| 2026-02-19 | 17.42 | $34.67 | 7100 |
| 2026-02-18 | 17.94 | $34.69 | 10677 |
| 2026-02-17 | 18.09 | $34.65 | 10700 |
| 2026-02-13 | 18.40 | $34.60 | 3222 |
| 2026-02-12 | 18.94 | $34.59 | 528 |
| 2026-02-11 | 19.38 | $34.66 | 291 |
| 2026-02-10 | 19.38 | $34.67 | 300 |
| 2026-02-09 | 19.30 | $34.66 | 307 |
| 2026-02-06 | 19.51 | $34.60 | 1000 |
| 2026-02-05 | 20.02 | $34.44 | 1424 |
| 2026-02-04 | 20.80 | $34.55 | 100 |
| 2026-02-03 | 21.33 | $34.57 | 11300 |
| 2026-02-02 | 21.89 | $34.60 | 3906 |
| 2026-01-30 | 22.24 | $34.56 | 4545 |
| 2026-01-29 | 22.85 | $34.57 | 703 |
| 2026-01-28 | 23.61 | $34.57 | 1538 |
| 2026-01-27 | 23.71 | $34.57 | 140 |
| 2026-01-26 | 23.73 | $34.55 | 4243 |
| 2026-01-23 | 23.85 | $34.52 | 100 |
| 2026-01-22 | 24.14 | $34.51 | 1502 |
| 2026-01-21 | 24.49 | $34.46 | 2000 |
| 2026-01-20 | 25.13 | $34.31 | 1515 |
| 2026-01-16 | 26.03 | $34.50 | 343 |
| 2026-01-15 | 25.96 | $34.48 | 11932 |
| 2026-01-14 | 25.94 | $34.45 | 5200 |
| 2026-01-13 | 26.18 | $34.48 | 632 |
| 2026-01-12 | 25.61 | $34.49 | 4548 |
| 2026-01-09 | 25.02 | $34.47 | 2700 |
| 2026-01-08 | 24.57 | $34.43 | 9200 |
| 2026-01-07 | 24.38 | $34.44 | 2317 |
| 2026-01-06 | 23.82 | $34.44 | 2600 |
| 2026-01-05 | 23.22 | $34.41 | 5600 |
| 2026-01-02 | 22.72 | $34.35 | 5300 |
| 2025-12-31 | 22.49 | $34.34 | 500 |
| 2025-12-30 | 21.98 | $34.33 | 5600 |
| 2025-12-29 | 21.44 | $34.38 | 2200 |
| 2025-12-26 | 20.87 | $34.36 | 1500 |
| 2025-12-24 | 20.35 | $34.35 | 348 |
| 2025-12-23 | 19.66 | $34.33 | 2848 |
| 2025-12-22 | 19.00 | $34.30 | 100 |
| 2025-12-19 | 18.42 | $34.23 | 1800 |
| 2025-12-18 | 18.10 | $34.14 | 817 |
| 2025-12-17 | 18.18 | $34.07 | 817 |
| 2025-12-16 | 18.36 | $34.14 | 375 |
| 2025-12-15 | 18.06 | $34.15 | 400 |
| 2025-12-12 | 17.68 | $34.14 | 1649 |
| 2025-12-11 | 17.27 | $34.18 | 1649 |
| 2025-12-10 | 16.56 | $34.14 | 1649 |
| 2025-12-09 | 15.97 | $34.09 | 800 |
| 2025-12-08 | 15.54 | $34.08 | 917 |
| 2025-12-05 | 15.13 | $34.10 | 400 |
| 2025-12-04 | 14.64 | $34.07 | 1252 |
| 2025-12-03 | 14.24 | $34.04 | 1300 |
| 2025-12-02 | 13.81 | $34.02 | 2200 |
| 2025-12-01 | 13.54 | $34.00 | 923 |
| 2025-11-28 | 13.29 | $34.02 | 2417 |
| 2025-11-26 | 12.93 | $33.95 | 2417 |
| 2025-11-25 | 12.78 | $33.88 | 2700 |
| 2025-11-24 | 12.89 | $33.80 | 8606 |
| 2025-11-21 | 13.32 | $33.62 | 1000 |
| 2025-11-20 | 13.69 | $33.50 | 12600 |
| 2025-11-19 | 14.09 | $33.66 | 1132 |
| 2025-11-18 | 13.76 | $33.63 | 6486 |
| 2025-11-17 | 13.11 | $33.66 | 6500 |
| 2025-11-14 | 12.44 | $33.76 | 700 |
| 2025-11-13 | 12.27 | $33.74 | 1068 |
| 2025-11-12 | 12.13 | $33.92 | 4855 |
| 2025-11-11 | 12.53 | $33.89 | 4855 |
| 2025-11-10 | 12.80 | $33.87 | 4900 |
| 2025-11-07 | 12.99 | $33.74 | 2022 |
| 2025-11-06 | 12.47 | $33.71 | 1100 |
| 2025-11-05 | 12.42 | $33.82 | 2400 |
| 2025-11-04 | 12.85 | $33.74 | 1400 |
| 2025-11-03 | 13.01 | $33.66 | 8000 |
| 2025-10-31 | 13.18 | $33.81 | 4942 |
| 2025-10-30 | 13.71 | $33.80 | 3010 |
| 2025-10-29 | 14.38 | $33.83 | 2616 |
| 2025-10-28 | 14.97 | $33.86 | 1913 |
| 2025-10-27 | 15.37 | $33.85 | 4049 |
| 2025-10-24 | 15.79 | $33.80 | 4006 |
| 2025-10-23 | 16.57 | $33.74 | 2040 |
| 2025-10-22 | 17.07 | $33.69 | 2040 |
| 2025-10-21 | 17.59 | $33.73 | 1900 |
| 2025-10-20 | 17.87 | $33.72 | 3823 |
| 2025-10-17 | 18.47 | $33.59 | 8916 |
| 2025-10-16 | 18.35 | $33.52 | 66309 |
| 2025-10-15 | 18.22 | $33.58 | 2411 |
| 2025-10-14 | 18.42 | $33.56 | 2125 |
| 2025-10-13 | 18.26 | $33.53 | 2125 |
| 2025-10-10 | 18.45 | $33.38 | 9400 |
| 2025-10-09 | 18.64 | $33.67 | 6810 |
| 2025-10-08 | 18.90 | $33.69 | 6810 |
| 2025-10-07 | 19.10 | $33.65 | 5603 |
| 2025-10-06 | 19.53 | $33.68 | 1123 |
| 2025-10-03 | 19.84 | $33.66 | 3600 |
| 2025-10-02 | 20.28 | $33.65 | 345 |
| 2025-10-01 | 20.79 | $33.63 | 25900 |
| 2025-09-30 | 21.42 | $33.61 | 2727 |
| 2025-09-29 | 21.58 | $33.56 | 5440 |
| 2025-09-26 | 21.94 | $33.52 | 5440 |
| 2025-09-25 | 22.52 | $33.48 | 27726 |
| 2025-09-24 | 23.33 | $33.52 | 4700 |
| 2025-09-23 | 23.87 | $33.53 | 19500 |
| 2025-09-22 | 24.25 | $33.58 | 3310 |
| 2025-09-19 | 24.46 | $33.53 | 2940 |
| 2025-09-18 | 24.85 | $33.51 | 1400 |
| 2025-09-17 | 25.44 | $33.47 | 1540 |
| 2025-09-16 | 26.16 | $33.48 | 7329 |
| 2025-09-15 | 26.91 | $33.46 | 7200 |
| 2025-09-12 | 27.42 | $33.44 | 341 |
| 2025-09-11 | 28.17 | $33.41 | 6000 |
| 2025-09-10 | 28.95 | $33.35 | 3226 |
| 2025-09-09 | 29.98 | $33.32 | 1200 |
| 2025-09-08 | 30.30 | $33.30 | 1500 |
| 2025-09-05 | 30.62 | $33.26 | 2900 |
| 2025-09-04 | 31.11 | $33.27 | 5600 |
| 2025-09-03 | 31.46 | $33.19 | 11647 |
| 2025-09-02 | 32.00 | $33.12 | 12805 |
| 2025-08-29 | 32.94 | $33.19 | 2219 |
| 2025-08-28 | 32.98 | $33.27 | 28800 |
| 2025-08-27 | 32.89 | $33.23 | 1600 |
| 2025-08-26 | 32.92 | $33.20 | 3500 |
| 2025-08-25 | 33.06 | $33.19 | 6500 |
| 2025-08-22 | 33.08 | $33.20 | 900 |
| 2025-08-21 | 33.13 | $33.02 | 2009 |
| 2025-08-20 | 33.79 | $33.08 | 1745 |
| 2025-08-19 | 34.37 | $33.08 | 715 |
| 2025-08-18 | 34.62 | $33.14 | 500 |
| 2025-08-15 | 34.38 | $33.14 | 315 |
| 2025-08-14 | 34.06 | $33.15 | 3412 |
| 2025-08-13 | 33.76 | $33.13 | 2534 |
| 2025-08-12 | 33.43 | $33.10 | 5300 |
| 2025-08-11 | 33.22 | $32.97 | 2530 |
| 2025-08-08 | 33.18 | $32.98 | 2500 |
| 2025-08-07 | 33.19 | $32.89 | 4400 |
| 2025-08-06 | 33.20 | $32.92 | 4235 |
| 2025-08-05 | 33.46 | $32.83 | 4235 |
| 2025-08-04 | 33.92 | $32.90 | 5000 |
| 2025-08-01 | 34.31 | $32.70 | 10900 |
| 2025-07-31 | 35.31 | $32.86 | 327400 |
| 2025-07-30 | 35.15 | $32.91 | 14500 |
| 2025-07-29 | 34.99 | $32.94 | 825 |
| 2025-07-28 | 34.31 | $32.96 | 1400 |
| 2025-07-25 | 33.62 | $32.94 | 1300 |
| 2025-07-24 | 33.01 | $32.88 | 300 |
| 2025-07-23 | 32.39 | $32.85 | 1000 |
| 2025-07-22 | 31.92 | $32.78 | 851 |
| 2025-07-21 | 31.63 | $32.76 | 1200 |
| 2025-07-18 | 31.09 | $32.73 | 2300 |
| 2025-07-17 | 30.54 | $32.74 | 6300 |
| 2025-07-16 | 30.04 | $32.66 | 1800 |
| 2025-07-15 | 29.69 | $32.65 | 5110 |
| 2025-07-14 | 29.33 | $32.64 | 1647 |
| 2025-07-11 | 29.08 | $32.63 | 8100 |
| 2025-07-10 | 28.87 | $32.65 | 1300 |
| 2025-07-09 | 28.65 | $32.63 | 9800 |
| 2025-07-08 | 28.01 | $32.57 | 2821 |
| 2025-07-07 | 27.57 | $32.55 | 1500 |
| 2025-07-03 | 27.21 | $32.65 | 1314 |
| 2025-07-02 | 26.22 | $32.53 | 722 |
| 2025-07-01 | 25.39 | $32.50 | 13343 |
| 2025-06-30 | 24.56 | $32.53 | 4831 |
| 2025-06-27 | 23.74 | $32.46 | 6500 |
| 2025-06-26 | 23.02 | $32.40 | 200 |
| 2025-06-25 | 22.37 | $32.30 | 2400 |
| 2025-06-24 | 21.69 | $32.28 | 2403 |
| 2025-06-23 | 21.20 | $32.12 | 9300 |
| 2025-06-20 | 21.10 | $31.98 | 1046 |
| 2025-06-18 | 21.23 | $32.02 | 2718 |
| 2025-06-17 | 21.21 | $32.00 | 5203 |
| 2025-06-16 | 21.29 | $32.10 | 2300 |
| 2025-06-13 | 21.00 | $31.95 | 2800 |
| 2025-06-12 | 20.78 | $32.09 | 3500 |
| 2025-06-11 | 20.58 | $32.06 | 2124 |
| 2025-06-10 | 20.08 | $32.08 | 7134 |
| 2025-06-09 | 19.73 | $32.04 | 1134 |
| 2025-06-06 | 19.44 | $32.03 | 10228 |
| 2025-06-05 | 19.16 | $31.87 | 4300 |
| 2025-06-04 | 18.86 | $31.96 | 600 |
| 2025-06-03 | 18.69 | $31.94 | 2800 |
| 2025-06-02 | 18.56 | $31.89 | 16900 |
| 2025-05-30 | 18.49 | $31.81 | 5006 |
| 2025-05-29 | 18.58 | $31.77 | 2400 |
| 2025-05-28 | 18.67 | $31.72 | 15209 |
| 2025-05-27 | 18.77 | $31.79 | 4016 |
| 2025-05-23 | 19.02 | $31.51 | 1316 |
| 2025-05-22 | 19.70 | $31.61 | 4536 |
| 2025-05-21 | 20.24 | $31.60 | 4400 |
| 2025-05-20 | 20.74 | $31.82 | 4424 |
| 2025-05-19 | 20.92 | $31.87 | 18635 |
| 2025-05-16 | 21.03 | $31.87 | 11070 |
| 2025-05-15 | 20.96 | $31.76 | 11100 |
| 2025-05-14 | 20.89 | $31.70 | 12742 |
| 2025-05-13 | 20.99 | $31.69 | 6600 |
| 2025-05-12 | 21.22 | $31.56 | 9226 |
| 2025-05-09 | 21.71 | $31.14 | 1900 |
| 2025-05-08 | 22.73 | $31.14 | 1548 |
| 2025-05-07 | 23.92 | $31.03 | 2949 |
| 2025-05-06 | 24.82 | $31.00 | 341 |
| 2025-05-05 | 25.90 | $31.09 | 1242 |
| 2025-05-02 | 27.10 | $31.19 | 4000 |
| 2025-05-01 | 28.39 | $31.00 | 6100 |
| 2025-04-30 | 29.52 | $30.87 | 1700 |
| 2025-04-29 | 30.33 | $30.85 | 6100 |
| 2025-04-28 | 31.16 | $30.82 | 1531 |
| 2025-04-25 | 31.99 | $30.79 | 600 |
| 2025-04-24 | 32.79 | $30.68 | 3724 |
| 2025-04-23 | 33.47 | $30.42 | 1000 |
| 2025-04-22 | 34.14 | $30.22 | 2200 |
| 2025-04-21 | 34.07 | $29.82 | 900 |
| 2025-04-17 | 33.21 | $30.14 | 3200 |
| 2025-04-16 | 32.66 | $30.08 | 4341 |
| 2025-04-15 | 32.07 | $30.43 | 2324 |
| 2025-04-14 | 31.80 | $30.39 | 741 |
| 2025-04-11 | 31.53 | $30.28 | 7100 |
| 2025-04-10 | 30.77 | $30.00 | 1149 |
| 2025-04-09 | 29.98 | $30.57 | 3636 |
| 2025-04-08 | 29.15 | $29.28 | 5318 |
| 2025-04-07 | 27.17 | $29.53 | 7800 |
| 2025-04-04 | 25.08 | $29.60 | 2004 |
| 2025-04-03 | 23.28 | $30.51 | 4800 |
| 2025-04-02 | 22.18 | $31.15 | 13119 |
| 2025-04-01 | 21.04 | $31.06 | 3204 |
| 2025-03-31 | 20.82 | $30.99 | 111500 |
| 2025-03-28 | 20.18 | $30.93 | 23420 |
| 2025-03-27 | 19.97 | $31.21 | 10941 |
| 2025-03-26 | 20.33 | $31.23 | 9519 |
| 2025-03-25 | 20.83 | $31.37 | 19908 |
| 2025-03-24 | 21.72 | $31.37 | 8000 |
| 2025-03-21 | 22.56 | $31.11 | 36900 |
| 2025-03-20 | 22.58 | $31.07 | 23000 |
| 2025-03-19 | 22.59 | $31.12 | 7400 |
| 2025-03-18 | 22.33 | $30.96 | 7000 |
| 2025-03-17 | 21.50 | $31.15 | 6200 |
| 2025-03-14 | 20.80 | $31.02 | 57800 |
| 2025-03-13 | 19.30 | $30.70 | 30021 |
| 2025-03-12 | 17.68 | $30.90 | 19535 |
| 2025-03-11 | 16.92 | $30.83 | 51100 |
| 2025-03-10 | 16.12 | $30.94 | 55840 |
| 2025-03-07 | 15.49 | $31.32 | 65000 |
| 2025-03-06 | 15.58 | $31.23 | 66000 |
| 2025-03-05 | 15.92 | $31.44 | 63243 |
| 2025-03-04 | 16.72 | $31.32 | 91800 |
| 2025-03-03 | 17.05 | $31.45 | 427600 |
| 2025-02-28 | 17.57 | $31.69 | 115600 |
| 2025-02-27 | 16.33 | $31.65 | 8711 |
| 2025-02-26 | 15.29 | $31.61 | 13100 |
| 2025-02-25 | 14.33 | $31.63 | 26649 |
| 2025-02-24 | 13.53 | $31.62 | 2837 |
| 2025-02-21 | 12.59 | $31.63 | 1913 |
| 2025-02-20 | 11.79 | $31.63 | 2900 |
| 2025-02-19 | 11.00 | $31.61 | 7400 |
| 2025-02-18 | 10.32 | $31.61 | 700 |
| 2025-02-14 | 9.61 | $31.61 | 922 |
| 2025-02-13 | 8.85 | $31.57 | 1424 |
| 2025-02-12 | 8.67 | $31.57 | 6400 |
| 2025-02-11 | 8.48 | $31.56 | 1748 |
| 2025-02-10 | 8.50 | $31.56 | 3800 |
| 2025-02-07 | 8.52 | $31.54 | 1443 |
| 2025-02-06 | 8.60 | $31.54 | 2517 |
| 2025-02-05 | 8.73 | $31.51 | 4606 |
| 2025-02-04 | 8.87 | $31.49 | 600 |
| 2025-02-03 | 9.31 | $31.44 | 2400 |
| 2025-01-31 | 9.56 | $31.48 | 500 |
| 2025-01-30 | 9.71 | $31.44 | 15246 |
| 2025-01-29 | 9.93 | $31.44 | 1900 |
| 2025-01-28 | 10.35 | $31.45 | 1900 |
| 2025-01-27 | 10.70 | $31.39 | 4600 |
| 2025-01-24 | 11.16 | $31.46 | 6742 |
| 2025-01-23 | 11.43 | $31.47 | 5300 |
| 2025-01-22 | 11.71 | $31.46 | 215 |
| 2025-01-21 | 12.09 | $31.42 | 2600 |
| 2025-01-17 | 12.69 | $31.37 | 100 |
| 2025-01-16 | 12.45 | $31.32 | 522 |
| 2025-01-15 | 12.33 | $31.31 | 1200 |
| 2025-01-14 | 12.33 | $31.12 | 4000 |
| 2025-01-13 | 12.64 | $31.12 | 627 |
| 2025-01-10 | 12.97 | $31.07 | 4448 |
| 2025-01-08 | 13.26 | $31.17 | 4300 |
| 2025-01-07 | 13.77 | $31.15 | 2015 |
| 2025-01-06 | 14.19 | $31.24 | 159645 |
| 2025-01-03 | 14.02 | $31.20 | 34400 |
| 2025-01-02 | 14.18 | $31.05 | 19900 |
| 2024-12-31 | 14.57 | $31.05 | 7340 |
| 2024-12-30 | 15.08 | $31.13 | 2222 |
| 2024-12-27 | 15.62 | $31.17 | 503 |
| 2024-12-26 | 15.51 | $31.23 | 2600 |
| 2024-12-24 | 15.26 | $31.20 | 501 |
| 2024-12-23 | 15.13 | $31.11 | 2340 |
| 2024-12-20 | 15.43 | $31.05 | 2534 |
| 2024-12-19 | 16.01 | $30.92 | 7702 |
| 2024-12-18 | 16.62 | $30.95 | 1430 |
| 2024-12-17 | 17.49 | $31.16 | 2117 |
| 2024-12-16 | 16.95 | $31.19 | 6800 |
| 2024-12-13 | 16.29 | $31.18 | 7800 |
| 2024-12-12 | 15.65 | $31.15 | 2136 |
| 2024-12-11 | 14.97 | $31.18 | 3500 |
| 2024-12-10 | 14.25 | $31.13 | 4800 |
| 2024-12-09 | 13.63 | $31.14 | 2200 |
| 2024-12-06 | 13.05 | $31.17 | 6516 |
| 2024-12-05 | 12.31 | $31.14 | 1500 |
| 2024-12-04 | 11.61 | $31.15 | 13816 |
| 2024-12-03 | 10.99 | $31.13 | 1630 |
| 2024-12-02 | 10.45 | $31.12 | 6500 |
| 2024-11-29 | 9.93 | $31.10 | 300 |
| 2024-11-27 | 9.46 | $31.05 | 1800 |
| 2024-11-26 | 9.16 | $31.06 | 85736 |
| 2024-11-25 | 8.84 | $31.01 | 26400 |
| 2024-11-22 | 8.79 | $30.98 | 2300 |
| 2024-11-21 | 8.93 | $30.93 | 5402 |
| 2024-11-20 | 9.30 | $30.88 | 4100 |
| 2024-11-19 | 9.68 | $30.88 | 1300 |
| 2024-11-18 | 10.13 | $30.89 | 1700 |
| 2024-11-15 | 10.35 | $30.85 | 3500 |
| 2024-11-14 | 10.81 | $30.94 | 15229 |
| 2024-11-13 | 10.78 | $30.97 | 198800 |
| 2024-11-12 | 10.74 | $30.95 | 17229 |
| 2024-11-11 | 10.85 | $30.96 | 6332 |
| 2024-11-08 | 10.83 | $30.95 | 7322 |
| 2024-11-07 | 10.82 | $30.88 | 2218 |
| 2024-11-06 | 11.09 | $30.80 | 3500 |
| 2024-11-05 | 11.42 | $30.64 | 6129 |
| 2024-11-04 | 11.38 | $30.48 | 10146 |
| 2024-11-01 | 10.62 | $30.51 | 10100 |
| 2024-10-31 | 9.86 | $30.47 | 1500 |
| 2024-10-30 | 8.86 | $30.64 | 9000 |
| 2024-10-29 | 8.07 | $30.67 | 1918 |
| 2024-10-28 | 7.04 | $30.62 | 1500 |
| 2024-10-25 | 7.40 | $30.62 | 3000 |
| 2024-10-24 | 7.78 | $30.62 | 4010 |
| 2024-10-23 | 8.03 | $30.58 | 1723 |
| 2024-10-22 | 8.30 | $30.68 | 2400 |
| 2024-10-21 | 8.44 | $30.65 | 601 |
| 2024-10-18 | 8.71 | $30.66 | 700 |
| 2024-10-17 | 8.29 | $30.62 | 5400 |
| 2024-10-16 | 8.19 | $30.59 | 2125 |
| 2024-10-15 | 8.20 | $30.55 | 11000 |
| 2024-10-14 | 8.12 | $30.61 | 100 |
| 2024-10-11 | 7.67 | $30.55 | 534 |
| 2024-10-10 | 7.43 | $30.48 | 500 |
| 2024-10-09 | 7.39 | $30.49 | 22500 |
| 2024-10-08 | 7.34 | $30.43 | 6722 |
| 2024-10-07 | 7.50 | $30.34 | 152139 |
| 2024-10-04 | 7.87 | $30.43 | 16100 |
| 2024-10-03 | 8.00 | $30.34 | 26100 |
| 2024-10-02 | 8.39 | $30.38 | 14102 |
| 2024-10-01 | 8.71 | $30.36 | 5900 |
| 2024-09-30 | 9.04 | $30.44 | 26848 |
| 2024-09-27 | 9.41 | $30.40 | 4738 |
| 2024-09-26 | 9.79 | $30.41 | 300 |
| 2024-09-25 | 10.04 | $30.39 | 2100 |
| 2024-09-24 | 10.30 | $30.41 | 2112 |
| 2024-09-23 | 10.68 | $30.37 | 1730 |
| 2024-09-20 | 11.14 | $30.36 | 4800 |
| 2024-09-19 | 10.88 | $30.34 | 7900 |
| 2024-09-18 | 10.72 | $30.18 | 1549 |
| 2024-09-17 | 10.93 | $30.17 | 3938 |
| 2024-09-16 | 11.16 | $30.17 | 5142 |
| 2024-09-13 | 11.53 | $30.15 | 1000 |
| 2024-09-12 | 11.86 | $30.09 | 13634 |
| 2024-09-11 | 12.44 | $30.00 | 5512 |
| 2024-09-10 | 12.80 | $29.86 | 2409 |
| 2024-09-09 | 12.66 | $29.79 | 2446 |
| 2024-09-06 | 12.47 | $29.66 | 4600 |
| 2024-09-05 | 12.24 | $29.86 | 24600 |
| 2024-09-04 | 12.53 | $29.89 | 1700 |
| 2024-09-03 | 12.95 | $29.90 | 3700 |
| 2024-08-30 | 13.56 | $30.18 | 4436 |
| 2024-08-29 | 13.85 | $30.05 | 4022 |
| 2024-08-28 | 14.28 | $30.05 | 25600 |
| 2024-08-27 | 15.01 | $30.12 | 2500 |
| 2024-08-26 | 15.47 | $30.06 | 1500 |
| 2024-08-23 | 15.97 | $30.09 | 1600 |
| 2024-08-22 | 16.60 | $29.95 | 3400 |
| 2024-08-21 | 17.44 | $30.06 | 1400 |
| 2024-08-20 | 18.14 | $29.97 | 14421 |
| 2024-08-19 | 18.94 | $29.99 | 16112 |
| 2024-08-16 | 19.86 | $29.89 | 4134 |
| 2024-08-15 | 20.77 | $29.85 | 1830 |
| 2024-08-14 | 21.78 | $29.68 | 2.0M |
| 2024-08-13 | 22.19 | $29.63 | 39618 |
| 2024-08-12 | 22.45 | $29.40 | 9212 |
| 2024-08-09 | 22.19 | $29.38 | 187000 |
| 2024-08-08 | 21.71 | $29.31 | 7507 |
| 2024-08-07 | 20.92 | $28.98 | 11830 |
| 2024-08-06 | 20.06 | $29.09 | 10900 |
| 2024-08-05 | 19.29 | $28.87 | 19332 |
| 2024-08-02 | 17.84 | $29.31 | 395842 |
| 2024-08-01 | 17.09 | $29.54 | 1.3M |
| 2024-07-31 | 16.98 | $29.74 | 22900 |
| 2024-07-30 | 17.59 | $29.52 | 18406 |
| 2024-07-29 | 17.49 | $29.62 | 15000 |
| 2024-07-26 | 17.71 | $29.57 | 14802 |
| 2024-07-25 | 17.95 | $29.46 | 15100 |
| 2024-07-24 | 18.01 | $29.48 | 9400 |
| 2024-07-23 | 18.31 | $29.77 | 12800 |
| 2024-07-22 | 18.64 | $29.77 | 11921 |
| 2024-07-19 | 19.03 | $29.66 | 3844 |
| 2024-07-18 | 19.84 | $29.70 | 18859 |
| 2024-07-17 | 20.54 | $29.79 | 9663 |
| 2024-07-16 | 20.68 | $29.92 | 7594 |
| 2024-07-15 | 20.26 | $29.87 | 18850 |
| 2024-07-12 | 19.87 | $29.86 | 14029 |
| 2024-07-11 | 19.55 | $29.82 | 16846 |
| 2024-07-10 | 19.37 | $29.84 | 14043 |
| 2024-07-09 | 19.18 | $29.80 | 19616 |
| 2024-07-08 | 19.22 | $29.74 | 7843 |
| 2024-07-05 | 19.35 | $29.75 | 9455 |
| 2024-07-03 | 19.66 | $29.68 | 7983 |
| 2024-07-02 | 20.11 | $29.63 | 12418 |
| 2024-07-01 | 20.84 | $29.56 | 11928 |
| 2024-06-28 | 21.93 | $29.51 | 1.7M |
| 2024-06-27 | 21.65 | $29.52 | 19196 |
| 2024-06-26 | 21.56 | $29.51 | 15378 |
| 2024-06-25 | 21.66 | $29.48 | 34554 |
| 2024-06-24 | 21.77 | $29.43 | 39586 |
| 2024-06-21 | 21.88 | $29.47 | 15379 |
| 2024-06-20 | 21.78 | $29.45 | 36093 |
| 2024-06-18 | 21.67 | $29.49 | 285989 |
| 2024-06-17 | 21.39 | $29.45 | 99433 |
| 2024-06-14 | 21.12 | $29.37 | 18646 |
| 2024-06-13 | 21.27 | $29.36 | 24836 |
| 2024-06-12 | 21.42 | $29.33 | 27936 |
| 2024-06-11 | 21.01 | $29.23 | 24428 |
| 2024-06-10 | 21.08 | $29.20 | 12524 |
| 2024-06-07 | 21.23 | $29.20 | 10660 |
| 2024-06-06 | 21.17 | $29.17 | 23109 |
| 2024-06-05 | 21.25 | $29.18 | 21157 |
| 2024-06-04 | 21.44 | $29.03 | 18471 |
| 2024-06-03 | 22.19 | $29.01 | 22107 |
| 2024-05-31 | 23.08 | $28.98 | 47132 |
| 2024-05-30 | 24.13 | $28.89 | 13410 |
| 2024-05-29 | 24.92 | $28.94 | 17728 |
| 2024-05-28 | 25.27 | $29.10 | 60978 |
| 2024-05-24 | 25.32 | $29.04 | 23107 |
| 2024-05-23 | 25.44 | $28.95 | 19953 |
| 2024-05-22 | 25.62 | $29.05 | 20896 |
| 2024-05-21 | 25.25 | $29.04 | 31357 |
| 2024-05-20 | 24.68 | $29.01 | 10975 |
| 2024-05-17 | 24.09 | $29.02 | 20689 |
| 2024-05-16 | 23.62 | $29.01 | 38797 |
| 2024-05-15 | 23.07 | $28.99 | 21264 |
| 2024-05-14 | 22.59 | $28.86 | 10692 |
| 2024-05-13 | 22.54 | $28.76 | 7629 |
| 2024-05-10 | 22.55 | $28.76 | 16998 |
| 2024-05-09 | 22.58 | $28.73 | 15669 |
| 2024-05-08 | 22.75 | $28.69 | 182473 |
| 2024-05-07 | 23.11 | $28.66 | 19135 |
| 2024-05-06 | 23.44 | $28.66 | 18891 |
| 2024-05-03 | 23.99 | $28.54 | 21433 |
| 2024-05-02 | 24.86 | $28.34 | 10511 |
| 2024-05-01 | 26.00 | $28.25 | 70990 |
| 2024-04-30 | 27.19 | $28.29 | 22812 |
| 2024-04-29 | 28.53 | $28.48 | 29412 |
| 2024-04-26 | 29.44 | $28.46 | 18281 |
| 2024-04-25 | 30.51 | $28.29 | 18298 |
| 2024-04-24 | 32.06 | $28.38 | 345183 |
| 2024-04-23 | 33.08 | $28.37 | 34798 |
| 2024-04-22 | 34.29 | $28.21 | 200323 |
| 2024-04-19 | 35.93 | $28.06 | 185065 |
| 2024-04-18 | 37.61 | $28.18 | 20690 |
| 2024-04-17 | 39.43 | $28.21 | 23548 |
| 2024-04-16 | 41.22 | $28.26 | 29126 |
| 2024-04-15 | 42.82 | $28.30 | 11314 |
| 2024-04-12 | 44.35 | $28.42 | 19696 |
| 2024-04-11 | 45.33 | $28.63 | 19706 |
| 2024-04-10 | 46.13 | $28.51 | 16466 |
| 2024-04-09 | 47.33 | $28.70 | 965679 |
| 2024-04-08 | 48.49 | $28.62 | 24088 |
| 2024-04-05 | 49.18 | $28.62 | 21051 |
| 2024-04-04 | 49.89 | $28.49 | 18661 |
| 2024-04-03 | 50.65 | $28.65 | 35554 |
| 2024-04-02 | 50.74 | $28.63 | 12571 |
| 2024-04-01 | 50.96 | $28.66 | 33984 |
| 2024-03-28 | 51.20 | $28.72 | 86514 |
| 2024-03-27 | 50.57 | $28.73 | 49882 |
| 2024-03-26 | 49.93 | $28.61 | 58234 |
| 2024-03-25 | 49.26 | $28.64 | 75610 |
| 2024-03-22 | 48.59 | $28.68 | 72244 |
| 2024-03-21 | 47.94 | $28.70 | 28662 |
| 2024-03-20 | 47.22 | $28.65 | 63306 |
| 2024-03-19 | 46.55 | $28.56 | 43420 |
| 2024-03-18 | 45.99 | $28.49 | 23835 |
| 2024-03-15 | 45.21 | $28.35 | 78613 |
| 2024-03-14 | 44.49 | $28.47 | 48981 |
| 2024-03-13 | 43.59 | $28.51 | 364955 |
| 2024-03-12 | 42.27 | $28.55 | 77124 |
| 2024-03-11 | 40.98 | $28.38 | 911796 |
| 2024-03-08 | 39.66 | $28.44 | 68769 |
| 2024-03-07 | 38.00 | $28.50 | 125290 |
| 2024-03-06 | 36.16 | $28.38 | 341216 |
| 2024-03-05 | 34.53 | $28.28 | 451080 |
| 2024-03-04 | 32.84 | $28.42 | 195224 |
| 2024-03-01 | 30.05 | $28.47 | 497772 |
| 2024-02-29 | 27.11 | $28.32 | 3.1M |
| 2024-02-28 | 26.86 | $28.31 | 90032 |
| 2024-02-27 | 26.59 | $28.28 | 9419 |
| 2024-02-26 | 26.69 | $28.25 | 22218 |
| 2024-02-23 | 26.89 | $28.28 | 83071 |
| 2024-02-22 | 27.10 | $28.28 | 579 |
| 2024-02-21 | 27.01 | $28.29 | 977 |
| 2024-02-20 | 26.58 | $28.28 | 14208 |
| 2024-02-16 | 26.14 | $28.25 | 444 |
| 2024-02-15 | 25.91 | $28.23 | 4992 |
| 2024-02-14 | 25.84 | $28.23 | 483 |
| 2024-02-13 | 26.03 | $28.22 | 609 |
| 2024-02-12 | 26.33 | $28.23 | 4299 |
| 2024-02-09 | 26.64 | $28.22 | 136 |
| 2024-02-08 | 27.34 | $28.21 | 679 |
| 2024-02-07 | 28.18 | $28.19 | 212 |
| 2024-02-06 | 29.07 | $28.20 | 804 |
| 2024-02-05 | 30.00 | $28.19 | 3 |
| 2024-02-02 | 30.63 | $28.18 | 34953 |
| 2024-02-01 | 31.30 | $28.17 | 17 |
| 2024-01-31 | 31.65 | $28.15 | 1200 |
| 2024-01-30 | 32.01 | $28.16 | — |
| 2024-01-29 | 31.86 | $28.16 | 889 |
| 2024-01-26 | 31.73 | $28.15 | — |
| 2024-01-25 | 31.65 | $28.13 | — |
| 2024-01-24 | 31.65 | $28.13 | 36 |
| 2024-01-23 | 31.68 | $28.12 | 140 |
| 2024-01-22 | 31.77 | $28.11 | 258 |
| 2024-01-19 | 31.91 | $28.10 | 40 |
| 2024-01-18 | 31.66 | $28.04 | 1807 |
| 2024-01-17 | 31.71 | $27.99 | 690 |
| 2024-01-16 | 31.81 | $28.01 | 9441 |
| 2024-01-12 | 31.51 | $28.03 | 727 |
| 2024-01-11 | 31.19 | $28.02 | 2698 |
| 2024-01-10 | 30.90 | $28.02 | 445 |
| 2024-01-09 | 30.60 | $27.99 | 82 |
| 2024-01-08 | 30.41 | $27.96 | 2303 |
| 2024-01-05 | 30.34 | $27.93 | 3212 |
| 2024-01-04 | 30.40 | $27.89 | 3930 |
| 2024-01-03 | 30.51 | $27.89 | 1124 |
| 2024-01-02 | 30.63 | $27.93 | 1040 |
| 2023-12-29 | 30.36 | $27.95 | 6027 |
| 2023-12-28 | 30.08 | $27.94 | 9142 |
| 2023-12-27 | 29.86 | $27.92 | — |
| 2023-12-26 | 29.44 | $27.91 | — |
| 2023-12-22 | 29.07 | $27.88 | — |
| 2023-12-21 | 28.76 | $27.82 | 6940 |
| 2023-12-20 | 28.63 | $27.82 | 365 |
| 2023-12-19 | 28.50 | $27.86 | 950 |
| 2023-12-18 | 27.83 | $27.84 | 2449 |
| 2023-12-15 | 27.19 | $27.82 | 646 |
| 2023-12-14 | 26.54 | $27.81 | 4307 |
| 2023-12-13 | 25.88 | $27.80 | 2558 |
| 2023-12-12 | 25.24 | $27.75 | 707 |
| 2023-12-11 | 24.68 | $27.69 | 440 |
| 2023-12-08 | 24.27 | $27.64 | 670 |
| 2023-12-07 | 23.97 | $27.59 | — |
| 2023-12-06 | 23.81 | $27.52 | 113 |
| 2023-12-05 | 23.85 | $27.55 | 1352 |
| 2023-12-04 | 23.84 | $27.55 | 66841 |
| 2023-12-01 | 23.83 | $27.60 | 82 |
| 2023-11-30 | 23.25 | $27.55 | 3 |
| 2023-11-29 | 22.76 | $27.48 | — |
| 2023-11-28 | 22.41 | $27.51 | 2100 |
| 2023-11-27 | 22.04 | $27.50 | 402 |
| 2023-11-24 | 21.52 | $27.50 | — |
| 2023-11-22 | 21.03 | $27.49 | 1767 |
| 2023-11-21 | 20.52 | $27.45 | — |
| 2023-11-20 | 20.07 | $27.45 | 838 |
| 2023-11-17 | 19.60 | $27.38 | 1906 |
| 2023-11-16 | 19.25 | $27.35 | 1017 |
| 2023-11-15 | 18.94 | $27.32 | 1544 |
| 2023-11-14 | 18.52 | $27.30 | 1106 |
| 2023-11-13 | 18.07 | $27.09 | 18742 |
| 2023-11-10 | 18.08 | $27.09 | 591 |
| 2023-11-09 | 18.11 | $26.86 | 687 |
| 2023-11-08 | 18.56 | $26.99 | 141 |
| 2023-11-07 | 18.78 | $26.96 | 470 |
| 2023-11-06 | 19.09 | $26.91 | 16 |
| 2023-11-03 | 19.51 | $26.90 | 1 |
| 2023-11-02 | 19.98 | $26.75 | 16 |
| 2023-11-01 | 20.82 | $26.48 | 663 |
| 2023-10-31 | 21.45 | $26.31 | 2198 |
| 2023-10-30 | 21.62 | $26.21 | 155 |
| 2023-10-27 | 21.63 | $26.02 | 7 |
| 2023-10-26 | 20.78 | $26.09 | 4 |
| 2023-10-25 | 20.03 | $26.26 | — |
| 2023-10-24 | 19.57 | $26.48 | — |
| 2023-10-23 | 19.57 | $26.37 | — |
| 2023-10-20 | 19.15 | $26.39 | — |
| 2023-10-19 | 18.74 | $26.55 | 200 |
| 2023-10-18 | 18.70 | $26.65 | 240 |
| 2023-10-17 | 18.92 | $26.81 | 513 |
| 2023-10-16 | 19.32 | $26.84 | — |
| 2023-10-13 | 20.12 | $26.67 | 400 |
| 2023-10-12 | 20.34 | $26.74 | 2020 |
| 2023-10-11 | 20.58 | $26.81 | — |
| 2023-10-10 | 21.36 | $26.75 | — |
| 2023-10-09 | 21.97 | $26.67 | 1300 |
| 2023-10-06 | 22.29 | $26.62 | — |
| 2023-10-05 | 22.83 | $26.44 | 1081 |
| 2023-10-04 | 22.63 | $26.46 | 3 |
| 2023-10-03 | 22.82 | $26.33 | 188 |
| 2023-10-02 | 22.38 | $26.52 | 1186 |
| 2023-09-29 | 22.49 | $26.53 | 8288 |
| 2023-09-28 | 22.73 | $26.55 | — |
| 2023-09-27 | 23.13 | $26.45 | 202 |
| 2023-09-26 | 23.50 | $26.44 | — |
| 2023-09-25 | 23.42 | $26.62 | — |
| 2023-09-22 | 23.96 | $26.58 | 189 |
| 2023-09-21 | 24.53 | $26.61 | — |
| 2023-09-20 | 25.24 | $26.80 | — |
| 2023-09-19 | 26.36 | $26.88 | 65 |
| 2023-09-18 | 27.11 | $26.89 | — |
| 2023-09-15 | 27.85 | $26.87 | 15 |
| 2023-09-14 | 28.70 | $26.98 | 12236 |
| 2023-09-13 | 29.36 | $26.89 | 993 |
| 2023-09-12 | 30.32 | $26.88 | 2793 |
| 2023-09-11 | 31.57 | $26.91 | 740 |
| 2023-09-08 | 32.29 | $26.85 | 270 |
| 2023-09-07 | 33.31 | $26.83 | — |
| 2023-09-06 | 34.11 | $26.84 | 3619 |
| 2023-09-05 | 34.95 | $26.91 | 320 |
| 2023-09-01 | 35.07 | $26.94 | 2051 |
| 2023-08-31 | 35.16 | $26.92 | 4755 |
| 2023-08-30 | 35.25 | $26.90 | 2150 |
| 2023-08-29 | 35.53 | $26.87 | 1203 |
| 2023-08-28 | 35.84 | $26.73 | — |
| 2023-08-25 | 36.70 | $26.66 | — |
| 2023-08-24 | 37.86 | $26.58 | 94 |
| 2023-08-23 | 39.39 | $26.69 | 1080 |
| 2023-08-22 | 40.58 | $26.58 | 31203 |
| 2023-08-21 | 42.17 | $26.61 | 1000 |
| 2023-08-18 | 43.85 | $26.53 | 479 |
| 2023-08-17 | 45.99 | $26.51 | 16 |
| 2023-08-16 | 48.03 | $26.61 | 260 |
| 2023-08-15 | 49.68 | $26.67 | — |
| 2023-08-14 | 51.07 | $26.77 | 2006 |
| 2023-08-11 | 52.36 | $26.68 | 6430 |
| 2023-08-10 | 54.02 | $26.67 | — |
| 2023-08-09 | 55.63 | $26.71 | 457 |
| 2023-08-08 | 57.32 | $26.76 | — |
| 2023-08-07 | 58.59 | $26.80 | — |
| 2023-08-04 | 59.66 | $26.72 | — |
| 2023-08-03 | 61.05 | $26.75 | 845 |
| 2023-08-02 | 62.51 | $26.77 | 45 |
| 2023-08-01 | 63.70 | $26.88 | — |
| 2023-07-31 | 64.21 | $26.86 | 1434 |
| 2023-07-28 | 64.75 | $26.90 | 2438 |
| 2023-07-27 | 65.32 | $26.81 | 5189 |
| 2023-07-26 | 66.07 | $26.86 | — |
| 2023-07-25 | 66.31 | $26.86 | 1038 |
| 2023-07-24 | 66.57 | $26.83 | 1000 |
| 2023-07-21 | 66.89 | $26.81 | — |
| 2023-07-20 | 67.27 | $26.79 | 200 |
| 2023-07-19 | 67.70 | $26.84 | — |
| 2023-07-18 | 67.79 | $26.84 | — |
| 2023-07-17 | 67.90 | $26.80 | 265 |
| 2023-07-14 | 68.06 | $26.75 | — |
| 2023-07-13 | 68.28 | $26.75 | 231 |
| 2023-07-12 | 68.51 | $26.70 | 1600 |
| 2023-07-11 | 68.83 | $26.62 | 1617 |
| 2023-07-10 | 69.26 | $26.56 | 4588 |
| 2023-07-07 | 69.80 | $26.53 | 371 |
| 2023-07-06 | 70.40 | $26.53 | 1890 |
| 2023-07-05 | 71.03 | $26.57 | 500 |
| 2023-07-03 | 71.45 | $26.63 | 2000 |
| 2023-06-30 | 71.69 | $26.61 | 58 |
| 2023-06-29 | 71.72 | $26.48 | 2051 |
| 2023-06-28 | 71.84 | $26.45 | — |
| 2023-06-27 | 72.01 | $26.46 | — |
| 2023-06-26 | 72.16 | $26.36 | — |
| 2023-06-23 | 72.38 | $26.38 | 1 |
| 2023-06-22 | 72.54 | $26.42 | 100 |
| 2023-06-21 | 72.72 | $26.39 | 2000 |
| 2023-06-20 | 72.92 | $26.41 | 1000 |
| 2023-06-16 | 73.13 | $26.44 | 300 |
| 2023-06-15 | 73.03 | $26.48 | 1395 |
| 2023-06-14 | 72.92 | $26.33 | 706 |
| 2023-06-13 | 72.88 | $26.35 | 10058 |
| 2023-06-12 | 72.84 | $26.28 | 1 |
| 2023-06-09 | 72.83 | $26.24 | 2000 |
| 2023-06-08 | 72.83 | $26.22 | — |
| 2023-06-07 | 72.84 | $26.16 | 20 |
| 2023-06-06 | 72.88 | $26.18 | 1168 |
| 2023-06-05 | 72.93 | $26.14 | 200 |
| 2023-06-02 | 73.00 | $26.15 | 98 |
| 2023-06-01 | 73.03 | $25.99 | 285 |
| 2023-05-31 | 73.13 | $25.88 | 500 |
| 2023-05-30 | 73.27 | $25.92 | — |
| 2023-05-26 | 73.26 | $25.93 | 40 |
| 2023-05-25 | 73.25 | $25.77 | 3339 |
| 2023-05-24 | 73.29 | $25.68 | 438 |
| 2023-05-23 | 73.35 | $25.77 | 71 |
| 2023-05-22 | 73.18 | $25.88 | 3000 |
| 2023-05-19 | 72.82 | $25.89 | 6215 |
| 2023-05-18 | 72.39 | $25.90 | — |
| 2023-05-17 | 71.92 | $25.81 | 16 |
| 2023-05-16 | 71.44 | $25.68 | — |
| 2023-05-15 | 70.96 | $25.74 | 1000 |
| 2023-05-12 | 70.39 | $25.71 | 300 |
| 2023-05-11 | 69.78 | $25.71 | 744 |
| 2023-05-10 | 69.15 | $25.74 | — |
| 2023-05-09 | 68.36 | $25.67 | 603 |
| 2023-05-08 | 67.52 | $25.70 | 26 |
| 2023-05-05 | 66.60 | $25.70 | 5607 |
| 2023-05-04 | 65.63 | $25.50 | — |
| 2023-05-03 | 64.64 | $25.57 | 1378 |
| 2023-05-02 | 63.52 | $25.66 | 2185 |
| 2023-05-01 | 62.35 | $25.75 | 200 |
| 2023-04-28 | 60.91 | $25.74 | — |
| 2023-04-27 | 59.41 | $25.66 | 639 |
| 2023-04-26 | 57.82 | $25.46 | 216 |
| 2023-04-25 | 56.16 | $25.50 | 745 |
| 2023-04-24 | 54.39 | $25.65 | 48 |
| 2023-04-21 | 52.39 | $25.63 | 17 |
| 2023-04-20 | 50.28 | $25.61 | 104 |
| 2023-04-19 | 48.07 | $25.66 | 51 |
| 2023-04-18 | 45.70 | $25.67 | — |
| 2023-04-13 | 43.20 | $25.63 | 2418 |
| 2023-04-12 | 40.56 | $25.50 | 31 |
| 2023-04-11 | 37.79 | $25.53 | 584 |
| 2023-04-10 | 34.86 | $25.52 | 119 |
| 2023-04-06 | 31.77 | $25.53 | 550 |
| 2023-04-05 | 28.51 | $25.49 | 7538 |
| 2023-04-04 | 25.07 | $25.51 | 1220 |
| 2023-04-03 | 21.44 | $25.55 | 1983 |
| 2023-03-31 | 17.62 | $25.49 | 3847 |
| 2023-03-30 | 13.60 | $25.37 | 1973 |
| 2023-03-29 | 9.37 | $25.31 | 4615 |
| 2023-03-28 | 4.92 | $25.14 | 1835 |
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