Is AllianzIM U.S. Equity Buffer20 May ETF (MAYW) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer20 May ETF (MAYW) research center and poll results.
CBOE : MAYW
AllianzIM U.S. Equity Buffer20 May ETF
$34.82 USD
-$0.12 (-0.34%)
- Volume
- 16.49K
- Average Volume
- 253.5K
- Market Capitalization
- $70.05M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $35.25
- Year Low
- $32.08
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
34.79
2026-07-17
Close Price
$34.82
Vol: 16500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.01
Average
30.13
Maximum
34.79
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.79 | $34.82 | 16500 |
| 2026-07-16 | 34.78 | $34.94 | 19742 |
| 2026-07-15 | 34.77 | $35.03 | 16900 |
| 2026-07-14 | 34.76 | $34.94 | 27423 |
| 2026-07-13 | 34.75 | $34.87 | 20810 |
| 2026-07-10 | 34.74 | $34.97 | 34900 |
| 2026-07-09 | 34.70 | $34.89 | 30000 |
| 2026-07-08 | 34.69 | $34.80 | 20413 |
| 2026-07-07 | 34.68 | $34.82 | 23843 |
| 2026-07-06 | 34.66 | $34.88 | 20000 |
| 2026-07-02 | 34.66 | $34.78 | 26912 |
| 2026-07-01 | 34.66 | $34.76 | 37000 |
| 2026-06-30 | 34.66 | $34.77 | 34000 |
| 2026-06-29 | 34.67 | $34.73 | 16100 |
| 2026-06-26 | 34.67 | $34.55 | 32105 |
| 2026-06-25 | 34.69 | $34.58 | 28700 |
| 2026-06-24 | 34.70 | $34.57 | 15036 |
| 2026-06-23 | 34.70 | $34.60 | 26200 |
| 2026-06-22 | 34.71 | $34.71 | 32700 |
| 2026-06-18 | 34.70 | $34.75 | 26900 |
| 2026-06-17 | 34.69 | $34.61 | 27137 |
| 2026-06-16 | 34.69 | $34.84 | 30500 |
| 2026-06-15 | 34.67 | $34.86 | 19924 |
| 2026-06-12 | 34.65 | $34.64 | 19300 |
| 2026-06-11 | 34.65 | $34.60 | 19400 |
| 2026-06-10 | 34.65 | $34.32 | 29221 |
| 2026-06-09 | 34.66 | $34.55 | 21214 |
| 2026-06-08 | 34.66 | $34.58 | 16542 |
| 2026-06-05 | 34.66 | $34.53 | 28900 |
| 2026-06-04 | 34.65 | $34.83 | 29502 |
| 2026-06-03 | 34.63 | $34.77 | 896200 |
| 2026-06-02 | 34.61 | $34.85 | 34300 |
| 2026-06-01 | 34.58 | $34.87 | 634100 |
| 2026-05-29 | 34.55 | $34.86 | 47336 |
| 2026-05-28 | 34.52 | $34.82 | 41809 |
| 2026-05-27 | 34.49 | $34.76 | 96600 |
| 2026-05-26 | 34.46 | $34.74 | 37800 |
| 2026-05-22 | 34.43 | $34.65 | 38206 |
| 2026-05-21 | 34.41 | $34.61 | 59708 |
| 2026-05-20 | 34.39 | $34.59 | 58741 |
| 2026-05-19 | 34.37 | $34.49 | 97325 |
| 2026-05-18 | 34.36 | $34.55 | 122023 |
| 2026-05-15 | 34.34 | $34.47 | 63839 |
| 2026-05-14 | 34.33 | $34.65 | 340300 |
| 2026-05-13 | 34.30 | $34.55 | 293517 |
| 2026-05-12 | 34.28 | $34.49 | 37230 |
| 2026-05-11 | 34.26 | $34.55 | 119600 |
| 2026-05-08 | 34.24 | $34.52 | 130526 |
| 2026-05-07 | 34.22 | $34.45 | 80500 |
| 2026-05-06 | 34.21 | $34.45 | 112300 |
| 2026-05-05 | 34.19 | $34.27 | 165623 |
| 2026-05-04 | 34.17 | $34.22 | 6.3M |
| 2026-05-01 | 34.15 | $34.29 | 751600 |
| 2026-04-30 | 34.13 | $34.23 | 4.0M |
| 2026-04-29 | 34.12 | $34.23 | 14100 |
| 2026-04-28 | 34.09 | $34.20 | 6826 |
| 2026-04-27 | 34.06 | $34.21 | 104526 |
| 2026-04-24 | 34.02 | $34.22 | 29621 |
| 2026-04-23 | 34.00 | $34.23 | 29300 |
| 2026-04-22 | 33.97 | $34.21 | 7044 |
| 2026-04-21 | 33.95 | $34.20 | 3500 |
| 2026-04-20 | 33.93 | $34.18 | 534 |
| 2026-04-17 | 33.90 | $34.17 | 3400 |
| 2026-04-16 | 33.88 | $34.13 | 466 |
| 2026-04-15 | 33.86 | $34.16 | 644 |
| 2026-04-14 | 33.85 | $34.16 | 11917 |
| 2026-04-13 | 33.83 | $34.13 | 331 |
| 2026-04-10 | 33.81 | $34.10 | 1821 |
| 2026-04-09 | 33.79 | $34.11 | 1104 |
| 2026-04-08 | 33.77 | $34.08 | 1104 |
| 2026-04-07 | 33.76 | $33.91 | 200 |
| 2026-04-06 | 33.75 | $33.94 | 100 |
| 2026-04-02 | 33.74 | $33.88 | 1394 |
| 2026-04-01 | 33.73 | $33.87 | 1394 |
| 2026-03-31 | 33.73 | $33.79 | 1400 |
| 2026-03-30 | 33.73 | $33.50 | 6485 |
| 2026-03-27 | 33.75 | $33.48 | 6500 |
| 2026-03-26 | 33.76 | $33.68 | 1113 |
| 2026-03-25 | 33.78 | $33.80 | 100 |
| 2026-03-24 | 33.78 | $33.74 | 696 |
| 2026-03-23 | 33.78 | $33.78 | 1100 |
| 2026-03-20 | 33.78 | $33.62 | 1000 |
| 2026-03-19 | 33.79 | $33.76 | 2600 |
| 2026-03-18 | 33.79 | $33.76 | 465 |
| 2026-03-17 | 33.79 | $33.85 | 465 |
| 2026-03-16 | 33.78 | $33.79 | 7216 |
| 2026-03-13 | 33.78 | $33.68 | 7216 |
| 2026-03-12 | 33.78 | $33.70 | 4036 |
| 2026-03-11 | 33.79 | $33.80 | 232 |
| 2026-03-10 | 33.79 | $33.79 | 2108 |
| 2026-03-09 | 33.78 | $33.78 | 832 |
| 2026-03-06 | 33.78 | $33.69 | 2242 |
| 2026-03-05 | 33.78 | $33.80 | 2245 |
| 2026-03-04 | 33.77 | $33.83 | 2749 |
| 2026-03-03 | 33.77 | $33.74 | 3053 |
| 2026-03-02 | 33.77 | $33.83 | 3200 |
| 2026-02-27 | 33.76 | $33.82 | 3100 |
| 2026-02-26 | 33.76 | $33.96 | 2337 |
| 2026-02-25 | 33.74 | $33.86 | 5800 |
| 2026-02-24 | 33.74 | $33.79 | 2520 |
| 2026-02-23 | 33.73 | $33.76 | 2300 |
| 2026-02-20 | 33.73 | $33.79 | 2000 |
| 2026-02-19 | 33.72 | $33.75 | 400 |
| 2026-02-18 | 33.72 | $33.78 | 1400 |
| 2026-02-17 | 33.71 | $33.74 | 2100 |
| 2026-02-13 | 33.71 | $33.71 | 2612 |
| 2026-02-12 | 33.70 | $33.71 | 621 |
| 2026-02-11 | 33.70 | $33.79 | 301 |
| 2026-02-10 | 33.69 | $33.78 | 725 |
| 2026-02-09 | 33.69 | $33.78 | 7549 |
| 2026-02-06 | 33.68 | $33.74 | 7549 |
| 2026-02-05 | 33.68 | $33.63 | 7549 |
| 2026-02-04 | 33.68 | $33.70 | 2231 |
| 2026-02-03 | 33.67 | $33.70 | 343 |
| 2026-02-02 | 33.67 | $33.74 | 3500 |
| 2026-01-30 | 33.66 | $33.71 | 2600 |
| 2026-01-29 | 33.65 | $33.70 | 2900 |
| 2026-01-28 | 33.64 | $33.70 | 4113 |
| 2026-01-27 | 33.64 | $33.73 | 6200 |
| 2026-01-26 | 33.63 | $33.71 | 300 |
| 2026-01-23 | 33.62 | $33.70 | 100 |
| 2026-01-22 | 33.61 | $33.69 | 1733 |
| 2026-01-21 | 33.60 | $33.65 | 400 |
| 2026-01-20 | 33.59 | $33.56 | 949 |
| 2026-01-16 | 33.58 | $33.67 | 908 |
| 2026-01-15 | 33.57 | $33.67 | 527 |
| 2026-01-14 | 33.55 | $33.64 | 231 |
| 2026-01-13 | 33.54 | $33.66 | — |
| 2026-01-12 | 33.52 | $33.68 | 1800 |
| 2026-01-09 | 33.51 | $33.66 | 113 |
| 2026-01-08 | 33.50 | $33.62 | — |
| 2026-01-07 | 33.48 | $33.62 | 8125 |
| 2026-01-06 | 33.47 | $33.63 | 100 |
| 2026-01-05 | 33.45 | $33.60 | 100 |
| 2026-01-02 | 33.44 | $33.57 | 1800 |
| 2025-12-31 | 33.43 | $33.55 | 643 |
| 2025-12-30 | 33.42 | $33.54 | 13000 |
| 2025-12-29 | 33.40 | $33.56 | 1500 |
| 2025-12-26 | 33.39 | $33.54 | 100 |
| 2025-12-24 | 33.37 | $33.55 | 100 |
| 2025-12-23 | 33.36 | $33.53 | 100 |
| 2025-12-22 | 33.34 | $33.52 | 502 |
| 2025-12-19 | 33.31 | $33.46 | 3308 |
| 2025-12-18 | 33.28 | $33.39 | 6161 |
| 2025-12-17 | 33.26 | $33.33 | 8100 |
| 2025-12-16 | 33.25 | $33.37 | 2286 |
| 2025-12-15 | 33.23 | $33.39 | 2300 |
| 2025-12-12 | 33.21 | $33.38 | 2208 |
| 2025-12-11 | 33.20 | $33.42 | 3693 |
| 2025-12-10 | 33.19 | $33.39 | 3700 |
| 2025-12-09 | 33.17 | $33.33 | 1856 |
| 2025-12-08 | 33.17 | $33.32 | 1900 |
| 2025-12-05 | 33.15 | $33.35 | 105 |
| 2025-12-04 | 33.14 | $33.32 | 181 |
| 2025-12-03 | 33.13 | $33.32 | 8544 |
| 2025-12-02 | 33.11 | $33.29 | 8544 |
| 2025-12-01 | 33.10 | $33.27 | 8544 |
| 2025-11-28 | 33.09 | $33.28 | 1413 |
| 2025-11-26 | 33.08 | $33.25 | 1413 |
| 2025-11-25 | 33.08 | $33.20 | 1235 |
| 2025-11-24 | 33.08 | $33.13 | 1235 |
| 2025-11-21 | 33.08 | $32.99 | 1119 |
| 2025-11-20 | 33.08 | $32.90 | 2528 |
| 2025-11-19 | 33.09 | $33.01 | 1436 |
| 2025-11-18 | 33.09 | $32.99 | 1436 |
| 2025-11-17 | 33.09 | $33.04 | 118 |
| 2025-11-14 | 33.09 | $33.09 | 319 |
| 2025-11-13 | 33.09 | $33.06 | 9879 |
| 2025-11-12 | 33.08 | $33.18 | 10000 |
| 2025-11-11 | 33.07 | $33.17 | 6473 |
| 2025-11-10 | 33.05 | $33.17 | 6500 |
| 2025-11-07 | 33.04 | $33.04 | 8530 |
| 2025-11-06 | 33.03 | $33.02 | 800 |
| 2025-11-05 | 33.03 | $33.11 | 6114 |
| 2025-11-04 | 33.03 | $33.05 | 6214 |
| 2025-11-03 | 33.02 | $33.10 | 406 |
| 2025-10-31 | 33.02 | $33.11 | 1329 |
| 2025-10-30 | 33.01 | $33.08 | 2217 |
| 2025-10-29 | 33.01 | $33.10 | 1500 |
| 2025-10-28 | 33.00 | $33.17 | 415 |
| 2025-10-27 | 32.99 | $33.12 | 1538 |
| 2025-10-24 | 32.98 | $33.10 | 1300 |
| 2025-10-23 | 32.97 | $33.06 | 449 |
| 2025-10-22 | 32.96 | $33.01 | 7232 |
| 2025-10-21 | 32.96 | $33.07 | 112525 |
| 2025-10-20 | 32.95 | $33.06 | 31105 |
| 2025-10-17 | 32.94 | $32.94 | 20800 |
| 2025-10-16 | 32.94 | $32.89 | 2447 |
| 2025-10-15 | 32.94 | $32.95 | 3400 |
| 2025-10-14 | 32.94 | $32.94 | 6802 |
| 2025-10-13 | 32.93 | $32.95 | 3313 |
| 2025-10-10 | 32.93 | $32.84 | 907 |
| 2025-10-09 | 32.93 | $32.98 | 6046 |
| 2025-10-08 | 32.92 | $33.02 | 9728 |
| 2025-10-07 | 32.91 | $32.99 | 1600 |
| 2025-10-06 | 32.90 | $33.01 | 900 |
| 2025-10-03 | 32.89 | $33.00 | 1906 |
| 2025-10-02 | 32.88 | $32.99 | 5900 |
| 2025-10-01 | 32.86 | $32.96 | 2512 |
| 2025-09-30 | 32.85 | $32.95 | 500 |
| 2025-09-29 | 32.83 | $32.94 | 2431 |
| 2025-09-26 | 32.82 | $32.92 | 2700 |
| 2025-09-25 | 32.81 | $32.85 | 7000 |
| 2025-09-24 | 32.80 | $32.87 | 7808 |
| 2025-09-23 | 32.79 | $32.91 | 10473 |
| 2025-09-22 | 32.78 | $32.90 | 10500 |
| 2025-09-19 | 32.77 | $32.91 | 18335 |
| 2025-09-18 | 32.75 | $32.91 | 18335 |
| 2025-09-17 | 32.73 | $32.88 | 116400 |
| 2025-09-16 | 32.72 | $32.88 | 5917 |
| 2025-09-15 | 32.70 | $32.85 | 19814 |
| 2025-09-12 | 32.69 | $32.88 | 2904 |
| 2025-09-11 | 32.68 | $32.87 | 10471 |
| 2025-09-10 | 32.67 | $32.81 | 10500 |
| 2025-09-09 | 32.66 | $32.76 | 600 |
| 2025-09-08 | 32.64 | $32.78 | 300 |
| 2025-09-05 | 32.63 | $32.74 | 1000 |
| 2025-09-04 | 32.62 | $32.70 | 301 |
| 2025-09-03 | 32.61 | $32.68 | 900 |
| 2025-09-02 | 32.59 | $32.61 | 12611 |
| 2025-08-29 | 32.59 | $32.69 | 2500 |
| 2025-08-28 | 32.57 | $32.71 | 1310 |
| 2025-08-27 | 32.55 | $32.69 | 500 |
| 2025-08-26 | 32.54 | $32.66 | 400 |
| 2025-08-25 | 32.52 | $32.66 | 1038 |
| 2025-08-22 | 32.51 | $32.68 | 2100 |
| 2025-08-21 | 32.50 | $32.53 | 1100 |
| 2025-08-20 | 32.50 | $32.58 | 3542 |
| 2025-08-19 | 32.49 | $32.58 | 6700 |
| 2025-08-18 | 32.47 | $32.63 | 15002 |
| 2025-08-15 | 32.46 | $32.61 | 15002 |
| 2025-08-14 | 32.44 | $32.63 | 740 |
| 2025-08-13 | 32.42 | $32.62 | 108 |
| 2025-08-12 | 32.40 | $32.60 | 2312 |
| 2025-08-11 | 32.38 | $32.51 | 3300 |
| 2025-08-08 | 32.37 | $32.53 | 2005 |
| 2025-08-07 | 32.36 | $32.46 | 4462 |
| 2025-08-06 | 32.35 | $32.47 | 4500 |
| 2025-08-05 | 32.33 | $32.41 | 1235 |
| 2025-08-04 | 32.32 | $32.45 | 1209 |
| 2025-08-01 | 32.31 | $32.30 | 1243 |
| 2025-07-31 | 32.30 | $32.39 | 6943 |
| 2025-07-30 | 32.29 | $32.41 | 200 |
| 2025-07-29 | 32.28 | $32.44 | 11172 |
| 2025-07-28 | 32.26 | $32.46 | 11200 |
| 2025-07-25 | 32.25 | $32.43 | 816 |
| 2025-07-24 | 32.23 | $32.40 | 440 |
| 2025-07-23 | 32.21 | $32.38 | 204 |
| 2025-07-22 | 32.19 | $32.31 | 3137 |
| 2025-07-21 | 32.16 | $32.31 | 601 |
| 2025-07-18 | 32.14 | $32.25 | 1142 |
| 2025-07-17 | 32.11 | $32.28 | 409 |
| 2025-07-16 | 32.08 | $32.24 | 409 |
| 2025-07-15 | 32.06 | $32.23 | 1233 |
| 2025-07-14 | 32.03 | $32.25 | 229 |
| 2025-07-11 | 32.01 | $32.23 | 531 |
| 2025-07-10 | 31.99 | $32.27 | 300 |
| 2025-07-09 | 31.97 | $32.23 | 4645 |
| 2025-07-08 | 31.94 | $32.18 | 1400 |
| 2025-07-07 | 31.92 | $32.13 | 3900 |
| 2025-07-03 | 31.90 | $32.23 | 3400 |
| 2025-07-02 | 31.87 | $32.19 | 2500 |
| 2025-07-01 | 31.85 | $32.10 | 7638 |
| 2025-06-30 | 31.82 | $32.16 | 1382 |
| 2025-06-27 | 31.80 | $32.11 | 1400 |
| 2025-06-26 | 31.77 | $32.08 | 8489 |
| 2025-06-25 | 31.74 | $31.98 | 8500 |
| 2025-06-24 | 31.72 | $31.98 | 1238 |
| 2025-06-23 | 31.69 | $31.84 | 725 |
| 2025-06-20 | 31.67 | $31.74 | 1523 |
| 2025-06-18 | 31.65 | $31.75 | 1523 |
| 2025-06-17 | 31.65 | $31.73 | 1200 |
| 2025-06-16 | 31.64 | $31.82 | 1700 |
| 2025-06-13 | 31.63 | $31.69 | 800 |
| 2025-06-12 | 31.62 | $31.83 | 1700 |
| 2025-06-11 | 31.60 | $31.78 | 7046 |
| 2025-06-10 | 31.59 | $31.80 | 502 |
| 2025-06-09 | 31.57 | $31.77 | 500 |
| 2025-06-06 | 31.53 | $31.76 | 1100 |
| 2025-06-05 | 31.49 | $31.65 | 8515 |
| 2025-06-04 | 31.45 | $31.70 | 8515 |
| 2025-06-03 | 31.41 | $31.70 | 1832 |
| 2025-06-02 | 31.37 | $31.62 | 135 |
| 2025-05-30 | 31.35 | $31.58 | 2800 |
| 2025-05-29 | 31.31 | $31.55 | 5500 |
| 2025-05-28 | 31.28 | $31.52 | 11100 |
| 2025-05-27 | 31.24 | $31.59 | 7300 |
| 2025-05-23 | 31.19 | $31.35 | 9500 |
| 2025-05-22 | 31.15 | $31.44 | 9905 |
| 2025-05-21 | 31.10 | $31.44 | 7000 |
| 2025-05-20 | 31.01 | $31.59 | 5311 |
| 2025-05-19 | 30.90 | $31.61 | 5400 |
| 2025-05-16 | 30.76 | $31.61 | 6100 |
| 2025-05-15 | 30.65 | $31.49 | 6837 |
| 2025-05-14 | 30.55 | $31.48 | 18600 |
| 2025-05-13 | 30.47 | $31.50 | 20325 |
| 2025-05-12 | 30.40 | $31.39 | 10100 |
| 2025-05-09 | 30.32 | $31.01 | 25848 |
| 2025-05-08 | 30.25 | $30.98 | 15900 |
| 2025-05-07 | 30.21 | $30.90 | 26524 |
| 2025-05-06 | 30.09 | $30.87 | 82800 |
| 2025-05-05 | 29.99 | $30.96 | 45417 |
| 2025-05-02 | 29.89 | $31.06 | 75219 |
| 2025-05-01 | 29.83 | $30.89 | 204026 |
| 2025-04-30 | 29.83 | $30.85 | 66933 |
| 2025-04-29 | 29.82 | $30.81 | 43000 |
| 2025-04-28 | 29.81 | $30.60 | 43100 |
| 2025-04-25 | 29.81 | $30.53 | 4040 |
| 2025-04-24 | 29.82 | $30.33 | 40936 |
| 2025-04-23 | 29.85 | $29.81 | 1049 |
| 2025-04-22 | 29.91 | $29.36 | 5327 |
| 2025-04-21 | 29.99 | $28.81 | 5303 |
| 2025-04-17 | 30.09 | $29.39 | 16600 |
| 2025-04-16 | 30.15 | $29.39 | 2800 |
| 2025-04-15 | 30.22 | $29.95 | 8037 |
| 2025-04-14 | 30.25 | $30.02 | 800 |
| 2025-04-11 | 30.29 | $29.91 | 15729 |
| 2025-04-10 | 30.32 | $29.55 | 10107 |
| 2025-04-09 | 30.35 | $30.17 | 12244 |
| 2025-04-08 | 30.36 | $28.61 | 23848 |
| 2025-04-07 | 30.45 | $28.81 | 46520 |
| 2025-04-04 | 30.53 | $28.88 | 346448 |
| 2025-04-03 | 30.62 | $29.94 | 15643 |
| 2025-04-02 | 30.66 | $30.80 | 1100 |
| 2025-04-01 | 30.66 | $30.72 | 2500 |
| 2025-03-31 | 30.66 | $30.64 | 3200 |
| 2025-03-28 | 30.67 | $30.54 | 1148 |
| 2025-03-27 | 30.69 | $30.86 | 1628 |
| 2025-03-26 | 30.69 | $30.89 | 423 |
| 2025-03-25 | 30.70 | $31.01 | 4303 |
| 2025-03-24 | 30.69 | $30.99 | 2331 |
| 2025-03-21 | 30.69 | $30.73 | — |
| 2025-03-20 | 30.71 | $30.68 | 442 |
| 2025-03-19 | 30.73 | $30.72 | 800 |
| 2025-03-18 | 30.74 | $30.54 | 2800 |
| 2025-03-17 | 30.77 | $30.71 | 133 |
| 2025-03-14 | 30.79 | $30.57 | 500 |
| 2025-03-13 | 30.81 | $30.20 | 19600 |
| 2025-03-12 | 30.85 | $30.41 | 5800 |
| 2025-03-11 | 30.87 | $30.36 | 3200 |
| 2025-03-10 | 30.90 | $30.40 | 8507 |
| 2025-03-07 | 30.93 | $30.75 | 4734 |
| 2025-03-06 | 30.94 | $30.66 | 916 |
| 2025-03-05 | 30.96 | $30.85 | 138 |
| 2025-03-04 | 30.96 | $30.74 | 7626 |
| 2025-03-03 | 30.97 | $30.81 | 2500 |
| 2025-02-28 | 30.97 | $30.97 | 500 |
| 2025-02-27 | 30.95 | $30.86 | 202 |
| 2025-02-26 | 30.95 | $30.96 | 7047 |
| 2025-02-25 | 30.95 | $30.93 | 2508 |
| 2025-02-24 | 30.95 | $31.00 | 908 |
| 2025-02-21 | 30.94 | $31.01 | 1000 |
| 2025-02-20 | 30.94 | $31.07 | 2113 |
| 2025-02-19 | 30.93 | $31.07 | 1725 |
| 2025-02-18 | 30.92 | $31.05 | 206 |
| 2025-02-14 | 30.91 | $31.05 | 1708 |
| 2025-02-13 | 30.89 | $31.02 | 118 |
| 2025-02-12 | 30.88 | $30.96 | 2600 |
| 2025-02-11 | 30.86 | $30.97 | 2943 |
| 2025-02-10 | 30.84 | $30.96 | 6400 |
| 2025-02-07 | 30.82 | $30.95 | 202 |
| 2025-02-06 | 30.80 | $30.97 | 8314 |
| 2025-02-05 | 30.79 | $30.94 | 1700 |
| 2025-02-04 | 30.77 | $30.90 | 1146 |
| 2025-02-03 | 30.76 | $30.85 | 2344 |
| 2025-01-31 | 30.74 | $30.89 | 3700 |
| 2025-01-30 | 30.72 | $30.67 | — |
| 2025-01-29 | 30.72 | $30.87 | 400 |
| 2025-01-28 | 30.70 | $30.91 | 2619 |
| 2025-01-27 | 30.69 | $30.82 | 1239 |
| 2025-01-24 | 30.69 | $30.91 | 2618 |
| 2025-01-23 | 30.67 | $30.92 | 1800 |
| 2025-01-22 | 30.65 | $30.89 | 805 |
| 2025-01-21 | 30.62 | $30.87 | 2044 |
| 2025-01-17 | 30.60 | $30.80 | 309 |
| 2025-01-16 | 30.60 | $30.76 | 1400 |
| 2025-01-15 | 30.59 | $30.76 | 900 |
| 2025-01-14 | 30.58 | $30.57 | 3806 |
| 2025-01-13 | 30.59 | $30.59 | 700 |
| 2025-01-10 | 30.59 | $30.55 | 1300 |
| 2025-01-08 | 30.60 | $30.65 | 1138 |
| 2025-01-07 | 30.59 | $30.63 | 1100 |
| 2025-01-06 | 30.60 | $30.67 | 6213 |
| 2025-01-03 | 30.59 | $30.67 | 2021 |
| 2025-01-02 | 30.59 | $30.42 | 10500 |
| 2024-12-31 | 30.60 | $30.43 | 8440 |
| 2024-12-30 | 30.61 | $30.61 | — |
| 2024-12-27 | 30.61 | $30.64 | 1500 |
| 2024-12-26 | 30.60 | $30.69 | 1244 |
| 2024-12-24 | 30.60 | $30.68 | 2406 |
| 2024-12-23 | 30.59 | $30.60 | 2600 |
| 2024-12-20 | 30.58 | $30.51 | 4219 |
| 2024-12-19 | 30.57 | $30.39 | 8924 |
| 2024-12-18 | 30.58 | $30.44 | 2400 |
| 2024-12-17 | 30.57 | $30.64 | 4000 |
| 2024-12-16 | 30.56 | $30.66 | 2800 |
| 2024-12-13 | 30.55 | $30.65 | — |
| 2024-12-12 | 30.53 | $30.64 | 1424 |
| 2024-12-11 | 30.53 | $30.66 | 1136 |
| 2024-12-10 | 30.52 | $30.62 | 344 |
| 2024-12-09 | 30.51 | $30.63 | 641 |
| 2024-12-06 | 30.50 | $30.66 | 100 |
| 2024-12-05 | 30.49 | $30.63 | 12212 |
| 2024-12-04 | 30.47 | $30.64 | 1224 |
| 2024-12-03 | 30.45 | $30.60 | 100 |
| 2024-12-02 | 30.42 | $30.61 | 15200 |
| 2024-11-29 | 30.40 | $30.59 | 300 |
| 2024-11-27 | 30.37 | $30.55 | 2443 |
| 2024-11-26 | 30.35 | $30.56 | 500 |
| 2024-11-25 | 30.33 | $30.43 | 1200 |
| 2024-11-22 | 30.32 | $30.48 | 200 |
| 2024-11-21 | 30.30 | $30.41 | 2630 |
| 2024-11-20 | 30.29 | $30.40 | — |
| 2024-11-19 | 30.28 | $30.41 | 1928 |
| 2024-11-18 | 30.27 | $30.40 | 900 |
| 2024-11-15 | 30.26 | $30.35 | 200 |
| 2024-11-14 | 30.25 | $30.42 | 16725 |
| 2024-11-13 | 30.24 | $30.47 | 6533 |
| 2024-11-12 | 30.22 | $30.45 | 47840 |
| 2024-11-11 | 30.20 | $30.47 | 3500 |
| 2024-11-08 | 30.19 | $30.45 | 1800 |
| 2024-11-07 | 30.17 | $30.41 | 4300 |
| 2024-11-06 | 30.15 | $30.35 | 1624 |
| 2024-11-05 | 30.14 | $30.17 | 4449 |
| 2024-11-04 | 30.13 | $30.07 | 1100 |
| 2024-11-01 | 30.12 | $30.06 | 11200 |
| 2024-10-31 | 30.12 | $30.05 | 5000 |
| 2024-10-30 | 30.11 | $30.19 | 5313 |
| 2024-10-29 | 30.10 | $30.20 | 1600 |
| 2024-10-28 | 30.09 | $30.17 | 800 |
| 2024-10-25 | 30.08 | $30.16 | 2512 |
| 2024-10-24 | 30.08 | $30.16 | 600 |
| 2024-10-23 | 30.07 | $30.13 | 2001 |
| 2024-10-22 | 30.06 | $30.23 | 1400 |
| 2024-10-21 | 30.05 | $30.19 | 2237 |
| 2024-10-18 | 30.04 | $30.20 | 2500 |
| 2024-10-17 | 30.03 | $30.15 | 3800 |
| 2024-10-16 | 30.02 | $30.15 | 1300 |
| 2024-10-15 | 30.00 | $30.12 | 6718 |
| 2024-10-14 | 29.99 | $30.17 | 5800 |
| 2024-10-11 | 29.97 | $30.09 | 225 |
| 2024-10-10 | 29.96 | $30.04 | 2517 |
| 2024-10-09 | 29.94 | $30.07 | 610 |
| 2024-10-08 | 29.92 | $30.00 | 4432 |
| 2024-10-07 | 29.90 | $29.93 | 1000 |
| 2024-10-04 | 29.88 | $30.01 | 3740 |
| 2024-10-03 | 29.84 | $29.93 | 2438 |
| 2024-10-02 | 29.82 | $29.96 | 3809 |
| 2024-10-01 | 29.80 | $29.97 | 8741 |
| 2024-09-30 | 29.78 | $30.03 | 4800 |
| 2024-09-27 | 29.77 | $30.01 | 100 |
| 2024-09-26 | 29.76 | $30.01 | 6700 |
| 2024-09-25 | 29.74 | $29.98 | 100 |
| 2024-09-24 | 29.73 | $30.02 | 139 |
| 2024-09-23 | 29.71 | $29.99 | 3400 |
| 2024-09-20 | 29.70 | $29.96 | 2637 |
| 2024-09-19 | 29.68 | $29.97 | 200 |
| 2024-09-18 | 29.66 | $29.81 | 749 |
| 2024-09-17 | 29.65 | $29.82 | 7600 |
| 2024-09-16 | 29.65 | $29.82 | 500 |
| 2024-09-13 | 29.63 | $29.81 | 2300 |
| 2024-09-12 | 29.62 | $29.73 | 2047 |
| 2024-09-11 | 29.60 | $29.66 | 100 |
| 2024-09-10 | 29.59 | $29.55 | 800 |
| 2024-09-09 | 29.56 | $29.49 | 2200 |
| 2024-09-06 | 29.55 | $29.36 | 3500 |
| 2024-09-05 | 29.53 | $29.54 | 13926 |
| 2024-09-04 | 29.49 | $29.56 | 800 |
| 2024-09-03 | 29.46 | $29.55 | 4636 |
| 2024-08-30 | 29.41 | $29.79 | 1802 |
| 2024-08-29 | 29.37 | $29.68 | 3017 |
| 2024-08-28 | 29.35 | $29.68 | 100 |
| 2024-08-27 | 29.34 | $29.73 | 2315 |
| 2024-08-26 | 29.31 | $29.70 | 503 |
| 2024-08-23 | 29.29 | $29.72 | 1544 |
| 2024-08-22 | 29.27 | $29.58 | 225 |
| 2024-08-21 | 29.24 | $29.68 | 100 |
| 2024-08-20 | 29.22 | $29.64 | 3718 |
| 2024-08-19 | 29.20 | $29.65 | 4940 |
| 2024-08-16 | 29.19 | $29.56 | 636 |
| 2024-08-15 | 29.18 | $29.53 | 2441 |
| 2024-08-14 | 29.17 | $29.40 | 100 |
| 2024-08-13 | 29.17 | $29.32 | 3400 |
| 2024-08-12 | 29.18 | $29.13 | 10000 |
| 2024-08-09 | 29.20 | $29.12 | 300 |
| 2024-08-08 | 29.21 | $29.02 | 2909 |
| 2024-08-07 | 29.23 | $28.75 | 700 |
| 2024-08-06 | 29.27 | $28.87 | 1200 |
| 2024-08-05 | 29.29 | $28.63 | 2743 |
| 2024-08-02 | 29.33 | $29.04 | 6640 |
| 2024-08-01 | 29.35 | $29.23 | 1400 |
| 2024-07-31 | 29.35 | $29.40 | 425 |
| 2024-07-30 | 29.34 | $29.24 | 3137 |
| 2024-07-29 | 29.34 | $29.28 | 1835 |
| 2024-07-26 | 29.33 | $29.24 | 812 |
| 2024-07-25 | 29.33 | $29.13 | 4100 |
| 2024-07-24 | 29.33 | $29.15 | 300 |
| 2024-07-23 | 29.33 | $29.39 | 4011 |
| 2024-07-22 | 29.32 | $29.37 | 2450 |
| 2024-07-19 | 29.30 | $29.29 | 4239 |
| 2024-07-18 | 29.29 | $29.34 | 3198 |
| 2024-07-17 | 29.29 | $29.42 | 1085 |
| 2024-07-16 | 29.27 | $29.51 | 182 |
| 2024-07-15 | 29.25 | $29.48 | 137 |
| 2024-07-12 | 29.23 | $29.46 | 1847 |
| 2024-07-11 | 29.20 | $29.41 | 4187 |
| 2024-07-10 | 29.18 | $29.45 | 905 |
| 2024-07-09 | 29.15 | $29.39 | 1856 |
| 2024-07-08 | 29.13 | $29.37 | 6427 |
| 2024-07-05 | 29.10 | $29.35 | 503 |
| 2024-07-03 | 29.08 | $29.29 | 710 |
| 2024-07-02 | 29.05 | $29.26 | 307 |
| 2024-07-01 | 29.02 | $29.18 | 388 |
| 2024-06-28 | 29.00 | $29.17 | 2578 |
| 2024-06-27 | 28.98 | $29.18 | 4412 |
| 2024-06-26 | 28.95 | $29.15 | 1612 |
| 2024-06-25 | 28.93 | $29.13 | 1810 |
| 2024-06-24 | 28.91 | $29.10 | 3319 |
| 2024-06-21 | 28.90 | $29.12 | 3338 |
| 2024-06-20 | 28.88 | $29.13 | 2232 |
| 2024-06-18 | 28.86 | $29.16 | 5895 |
| 2024-06-17 | 28.84 | $29.12 | 1555 |
| 2024-06-14 | 28.82 | $29.04 | 2458 |
| 2024-06-13 | 28.81 | $29.06 | 1091 |
| 2024-06-12 | 28.79 | $29.03 | 7444 |
| 2024-06-11 | 28.77 | $28.91 | 8996 |
| 2024-06-10 | 28.75 | $28.88 | 50 |
| 2024-06-07 | 28.73 | $28.89 | 3035 |
| 2024-06-06 | 28.71 | $28.87 | 1516 |
| 2024-06-05 | 28.68 | $28.87 | 969 |
| 2024-06-04 | 28.66 | $28.76 | 3259 |
| 2024-06-03 | 28.64 | $28.73 | 5676 |
| 2024-05-31 | 28.62 | $28.72 | 10135 |
| 2024-05-30 | 28.59 | $28.67 | 10533 |
| 2024-05-29 | 28.56 | $28.71 | 3462 |
| 2024-05-28 | 28.53 | $28.76 | 1622 |
| 2024-05-24 | 28.49 | $28.76 | 4050 |
| 2024-05-23 | 28.46 | $28.71 | 24268 |
| 2024-05-22 | 28.42 | $28.76 | 25385 |
| 2024-05-21 | 28.39 | $28.81 | 8606 |
| 2024-05-20 | 28.35 | $28.76 | 5430 |
| 2024-05-17 | 28.31 | $28.73 | 13255 |
| 2024-05-16 | 28.27 | $28.71 | 18528 |
| 2024-05-15 | 28.24 | $28.71 | 40656 |
| 2024-05-14 | 28.20 | $28.59 | 10725 |
| 2024-05-13 | 28.17 | $28.52 | 15281 |
| 2024-05-10 | 28.14 | $28.50 | 7262 |
| 2024-05-09 | 28.11 | $28.48 | 36094 |
| 2024-05-08 | 28.09 | $28.42 | 31103 |
| 2024-05-07 | 28.06 | $28.42 | 23708 |
| 2024-05-06 | 28.04 | $28.39 | 53776 |
| 2024-05-03 | 28.01 | $28.29 | 42507 |
| 2024-05-02 | 27.99 | $28.10 | 61205 |
| 2024-05-01 | 27.99 | $28.06 | 359802 |
| 2024-04-30 | 27.98 | $28.06 | 134563 |
| 2024-04-29 | 27.97 | $28.04 | 161113 |
| 2024-04-26 | 27.97 | $28.04 | 7407 |
| 2024-04-25 | 27.96 | $28.04 | 5847 |
| 2024-04-24 | 27.95 | $28.04 | 8319 |
| 2024-04-23 | 27.94 | $28.03 | 2234 |
| 2024-04-22 | 27.93 | $28.02 | 8543 |
| 2024-04-18 | 27.92 | $27.98 | 1497 |
| 2024-04-17 | 27.91 | $27.97 | 2100 |
| 2024-04-16 | 27.90 | $27.97 | 1702 |
| 2024-04-15 | 27.90 | $27.96 | 10435 |
| 2024-04-12 | 27.89 | $27.96 | 1077 |
| 2024-04-11 | 27.88 | $27.96 | 700 |
| 2024-04-10 | 27.87 | $27.96 | 9751 |
| 2024-04-09 | 27.86 | $27.94 | 4912 |
| 2024-04-08 | 27.86 | $27.92 | 1782 |
| 2024-04-05 | 27.85 | $27.92 | 27 |
| 2024-04-04 | 27.84 | $27.91 | 12106 |
| 2024-04-03 | 27.83 | $27.98 | 10308 |
| 2024-04-02 | 27.82 | $27.91 | 304 |
| 2024-04-01 | 27.81 | $27.91 | 11906 |
| 2024-03-28 | 27.80 | $27.89 | 44953 |
| 2024-03-26 | 27.79 | $27.86 | 1131 |
| 2024-03-22 | 27.79 | $27.87 | 2033 |
| 2024-03-21 | 27.78 | $27.86 | 1554 |
| 2024-03-20 | 27.77 | $27.84 | 6063 |
| 2024-03-19 | 27.76 | $27.84 | 4256 |
| 2024-03-18 | 27.75 | $27.81 | 2785 |
| 2024-03-15 | 27.74 | $27.81 | 12333 |
| 2024-03-14 | 27.73 | $27.81 | 782 |
| 2024-03-13 | 27.72 | $27.79 | 5842 |
| 2024-03-12 | 27.71 | $27.82 | 2423 |
| 2024-03-11 | 27.70 | $27.79 | 441 |
| 2024-03-08 | 27.69 | $27.79 | 10375 |
| 2024-03-07 | 27.68 | $27.79 | 4125 |
| 2024-03-06 | 27.67 | $27.77 | 2931 |
| 2024-03-05 | 27.66 | $27.73 | 1245 |
| 2024-03-04 | 27.65 | $27.76 | 435 |
| 2024-03-01 | 27.63 | $27.75 | 8226 |
| 2024-02-29 | 27.62 | $27.73 | 17463 |
| 2024-02-28 | 27.60 | $27.73 | 62 |
| 2024-02-27 | 27.59 | $27.74 | 365 |
| 2024-02-26 | 27.58 | $27.73 | 1638 |
| 2024-02-23 | 27.56 | $27.72 | 79 |
| 2024-02-22 | 27.55 | $27.69 | 157 |
| 2024-02-21 | 27.54 | $27.64 | 80 |
| 2024-02-20 | 27.53 | $27.59 | 2789 |
| 2024-02-16 | 27.51 | $27.64 | 1255 |
| 2024-02-15 | 27.50 | $27.63 | 14787 |
| 2024-02-14 | 27.48 | $27.59 | 2427 |
| 2024-02-13 | 27.46 | $27.60 | 4283 |
| 2024-02-12 | 27.44 | $27.59 | 2971 |
| 2024-02-09 | 27.42 | $27.60 | 1490 |
| 2024-02-08 | 27.40 | $27.58 | 2464 |
| 2024-02-07 | 27.38 | $27.56 | 13713 |
| 2024-02-06 | 27.37 | $27.53 | 18336 |
| 2024-02-05 | 27.35 | $27.54 | 11887 |
| 2024-02-02 | 27.33 | $27.51 | 16728 |
| 2024-02-01 | 27.30 | $27.45 | 2524 |
| 2024-01-31 | 27.28 | $27.41 | 7908 |
| 2024-01-30 | 27.26 | $27.50 | 88629 |
| 2024-01-29 | 27.25 | $27.48 | 1590 |
| 2024-01-26 | 27.23 | $27.44 | 489 |
| 2024-01-25 | 27.21 | $27.45 | 7005 |
| 2024-01-24 | 27.20 | $27.42 | 515 |
| 2024-01-23 | 27.18 | $27.39 | 3355 |
| 2024-01-22 | 27.17 | $27.37 | 11446 |
| 2024-01-19 | 27.15 | $27.33 | 770 |
| 2024-01-18 | 27.14 | $27.23 | 10656 |
| 2024-01-17 | 27.13 | $27.16 | 1302 |
| 2024-01-16 | 27.12 | $27.20 | 6130 |
| 2024-01-12 | 27.11 | $27.23 | 8444 |
| 2024-01-11 | 27.10 | $27.22 | 1883 |
| 2024-01-10 | 27.09 | $27.26 | 12603 |
| 2024-01-09 | 27.06 | $27.19 | 2628 |
| 2024-01-08 | 27.04 | $27.20 | 2337 |
| 2024-01-05 | 27.02 | $27.07 | 3661 |
| 2024-01-04 | 27.00 | $27.04 | 20963 |
| 2024-01-03 | 26.98 | $27.00 | 124982 |
| 2024-01-02 | 26.96 | $27.07 | 72250 |
| 2023-12-29 | 26.94 | $27.15 | 941024 |
| 2023-12-28 | 26.92 | $27.15 | 113380 |
| 2023-12-27 | 26.89 | $27.11 | 410896 |
| 2023-12-26 | 26.86 | $27.16 | 16696 |
| 2023-12-22 | 26.84 | $27.12 | 14773 |
| 2023-12-21 | 26.81 | $27.08 | 30764 |
| 2023-12-20 | 26.79 | $27.00 | 31053 |
| 2023-12-19 | 26.76 | $27.09 | 12477 |
| 2023-12-18 | 26.74 | $27.06 | 10855 |
| 2023-12-15 | 26.71 | $27.05 | 7302 |
| 2023-12-14 | 26.68 | $27.02 | 5013 |
| 2023-12-13 | 26.65 | $27.00 | 8953 |
| 2023-12-12 | 26.62 | $26.88 | 4038 |
| 2023-12-11 | 26.58 | $26.82 | 29751 |
| 2023-12-08 | 26.55 | $26.78 | 7346 |
| 2023-12-07 | 26.51 | $26.70 | 15130 |
| 2023-12-06 | 26.48 | $26.62 | 8646 |
| 2023-12-05 | 26.45 | $26.66 | 25128 |
| 2023-12-04 | 26.42 | $26.64 | 6238 |
| 2023-12-01 | 26.38 | $26.72 | 3051 |
| 2023-11-30 | 26.34 | $26.65 | 13274 |
| 2023-11-29 | 26.29 | $26.60 | 11004 |
| 2023-11-28 | 26.24 | $26.62 | 6675 |
| 2023-11-27 | 26.17 | $26.61 | 4592 |
| 2023-11-24 | 26.10 | $26.60 | 1208 |
| 2023-11-22 | 26.04 | $26.60 | 13826 |
| 2023-11-21 | 25.98 | $26.54 | 5069 |
| 2023-11-20 | 25.93 | $26.54 | 10487 |
| 2023-11-17 | 25.88 | $26.46 | 7209 |
| 2023-11-16 | 25.84 | $26.44 | 15348 |
| 2023-11-15 | 25.80 | $26.43 | 28022 |
| 2023-11-14 | 25.76 | $26.42 | 15693 |
| 2023-11-13 | 25.74 | $26.15 | 5474 |
| 2023-11-10 | 25.73 | $26.17 | 5141 |
| 2023-11-09 | 25.71 | $25.97 | 66308 |
| 2023-11-08 | 25.71 | $26.11 | 9213 |
| 2023-11-07 | 25.70 | $26.00 | 12620 |
| 2023-11-06 | 25.70 | $26.00 | 4262 |
| 2023-11-03 | 25.69 | $26.03 | 10919 |
| 2023-11-02 | 25.68 | $25.86 | 19115 |
| 2023-11-01 | 25.66 | $25.64 | 8364 |
| 2023-10-31 | 25.66 | $25.50 | 7558 |
| 2023-10-30 | 25.66 | $25.37 | 9961 |
| 2023-10-27 | 25.67 | $25.21 | 4544 |
| 2023-10-26 | 25.70 | $25.28 | 28666 |
| 2023-10-25 | 25.72 | $25.46 | 8006 |
| 2023-10-24 | 25.72 | $25.62 | 6353 |
| 2023-10-23 | 25.72 | $25.51 | 6256 |
| 2023-10-20 | 25.74 | $25.54 | 4136 |
| 2023-10-19 | 25.75 | $25.70 | 6380 |
| 2023-10-18 | 25.75 | $25.75 | 6261 |
| 2023-10-17 | 25.76 | $25.95 | 4420 |
| 2023-10-16 | 25.76 | $25.97 | 3103 |
| 2023-10-13 | 25.77 | $25.82 | 10306 |
| 2023-10-12 | 25.78 | $25.89 | 5749 |
| 2023-10-11 | 25.79 | $25.96 | 16439 |
| 2023-10-10 | 25.80 | $25.92 | 7975 |
| 2023-10-09 | 25.81 | $25.81 | 2849 |
| 2023-10-06 | 25.82 | $25.76 | 6174 |
| 2023-10-05 | 25.84 | $25.61 | 6614 |
| 2023-10-04 | 25.86 | $25.58 | 30827 |
| 2023-10-03 | 25.88 | $25.48 | 3500 |
| 2023-10-02 | 25.91 | $25.65 | 2483 |
| 2023-09-29 | 25.93 | $25.70 | 67572 |
| 2023-09-28 | 25.96 | $25.69 | 7221 |
| 2023-09-27 | 25.98 | $25.60 | 1363 |
| 2023-09-26 | 26.00 | $25.60 | 6807 |
| 2023-09-25 | 26.02 | $25.77 | 3037 |
| 2023-09-22 | 26.02 | $25.73 | 4513 |
| 2023-09-21 | 26.02 | $25.76 | 4894 |
| 2023-09-20 | 26.03 | $25.95 | 5623 |
| 2023-09-19 | 26.02 | $26.05 | 3739 |
| 2023-09-18 | 26.01 | $26.06 | 1400 |
| 2023-09-15 | 26.00 | $26.05 | 8021 |
| 2023-09-14 | 25.98 | $26.17 | 6088 |
| 2023-09-13 | 25.96 | $26.07 | 13193 |
| 2023-09-12 | 25.95 | $26.06 | 2272 |
| 2023-09-11 | 25.95 | $26.11 | 2736 |
| 2023-09-08 | 25.94 | $26.04 | 3116 |
| 2023-09-07 | 25.94 | $26.00 | 2660 |
| 2023-09-06 | 25.94 | $26.04 | 4463 |
| 2023-09-05 | 25.93 | $26.12 | 557 |
| 2023-09-01 | 25.93 | $26.14 | 5648 |
| 2023-08-31 | 25.92 | $26.12 | 4107 |
| 2023-08-30 | 25.91 | $26.07 | 7379 |
| 2023-08-29 | 25.91 | $26.10 | 16177 |
| 2023-08-28 | 25.91 | $25.93 | 5689 |
| 2023-08-25 | 25.92 | $25.85 | 4305 |
| 2023-08-24 | 25.94 | $25.78 | 518 |
| 2023-08-23 | 25.95 | $25.91 | 3035 |
| 2023-08-22 | 25.96 | $25.78 | 4316 |
| 2023-08-21 | 25.98 | $25.82 | 3428 |
| 2023-08-18 | 25.99 | $25.74 | 3376 |
| 2023-08-17 | 26.01 | $25.74 | 2542 |
| 2023-08-16 | 26.03 | $25.83 | 3774 |
| 2023-08-15 | 26.04 | $25.90 | 8000 |
| 2023-08-14 | 26.05 | $25.99 | 2246 |
| 2023-08-11 | 26.05 | $25.97 | 1214 |
| 2023-08-10 | 26.06 | $25.94 | 4851 |
| 2023-08-09 | 26.06 | $25.95 | 5198 |
| 2023-08-08 | 26.06 | $26.01 | 10832 |
| 2023-08-07 | 26.05 | $26.04 | 1819 |
| 2023-08-04 | 26.04 | $25.96 | 4026 |
| 2023-08-03 | 26.03 | $26.00 | 4222 |
| 2023-08-02 | 26.02 | $25.97 | 8734 |
| 2023-08-01 | 26.02 | $26.18 | 345660 |
| 2023-07-31 | 26.00 | $26.11 | 28744 |
| 2023-07-28 | 25.99 | $26.12 | 154434 |
| 2023-07-27 | 25.97 | $26.08 | 11798 |
| 2023-07-26 | 25.95 | $26.12 | 4503 |
| 2023-07-25 | 25.93 | $26.13 | 4728 |
| 2023-07-24 | 25.90 | $26.10 | 5624 |
| 2023-07-21 | 25.88 | $26.07 | 4683 |
| 2023-07-20 | 25.85 | $26.05 | 3273 |
| 2023-07-19 | 25.83 | $26.11 | 7155 |
| 2023-07-18 | 25.81 | $26.11 | 16914 |
| 2023-07-17 | 25.79 | $26.05 | 4184 |
| 2023-07-14 | 25.78 | $26.00 | 8653 |
| 2023-07-13 | 25.75 | $26.02 | 2939 |
| 2023-07-12 | 25.74 | $25.98 | 5237 |
| 2023-07-11 | 25.71 | $25.86 | 3807 |
| 2023-07-10 | 25.69 | $25.78 | 3810 |
| 2023-07-07 | 25.68 | $25.77 | 7835 |
| 2023-07-06 | 25.66 | $25.76 | 7884 |
| 2023-07-05 | 25.64 | $25.90 | 4143 |
| 2023-07-03 | 25.61 | $25.87 | 6264 |
| 2023-06-30 | 25.59 | $25.87 | 19234 |
| 2023-06-29 | 25.56 | $25.73 | 4754 |
| 2023-06-28 | 25.53 | $25.69 | 5678 |
| 2023-06-27 | 25.50 | $25.69 | 2923 |
| 2023-06-26 | 25.48 | $25.57 | 4203 |
| 2023-06-23 | 25.45 | $25.61 | 5928 |
| 2023-06-22 | 25.41 | $25.66 | 9476 |
| 2023-06-21 | 25.38 | $25.62 | 23471 |
| 2023-06-20 | 25.36 | $25.62 | 26365 |
| 2023-06-16 | 25.33 | $25.75 | 32170 |
| 2023-06-15 | 25.30 | $25.73 | 9882 |
| 2023-06-14 | 25.27 | $25.60 | 11097 |
| 2023-06-13 | 25.24 | $25.62 | 39895 |
| 2023-06-12 | 25.21 | $25.55 | 6164 |
| 2023-06-09 | 25.18 | $25.47 | 8310 |
| 2023-06-08 | 25.15 | $25.48 | 75038 |
| 2023-06-07 | 25.13 | $25.33 | 71598 |
| 2023-06-06 | 25.11 | $25.41 | 23324 |
| 2023-06-05 | 25.09 | $25.36 | 21308 |
| 2023-06-02 | 25.07 | $25.43 | 49652 |
| 2023-06-01 | 25.04 | $25.27 | 33914 |
| 2023-05-31 | 25.02 | $25.13 | 82262 |
| 2023-05-30 | 25.01 | $25.12 | 79485 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.82
2026-07-17
Close Price
$34.82
Vol: 16500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.05
Average
30.14
Maximum
34.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.82 | $34.82 | 16500 |
| 2026-07-16 | 34.82 | $34.94 | 19742 |
| 2026-07-15 | 34.81 | $35.03 | 16900 |
| 2026-07-14 | 34.78 | $34.94 | 27423 |
| 2026-07-13 | 34.76 | $34.87 | 20810 |
| 2026-07-10 | 34.75 | $34.97 | 34900 |
| 2026-07-09 | 34.73 | $34.89 | 30000 |
| 2026-07-08 | 34.71 | $34.80 | 20413 |
| 2026-07-07 | 34.71 | $34.82 | 23843 |
| 2026-07-06 | 34.69 | $34.88 | 20000 |
| 2026-07-02 | 34.67 | $34.78 | 26912 |
| 2026-07-01 | 34.66 | $34.76 | 37000 |
| 2026-06-30 | 34.65 | $34.77 | 34000 |
| 2026-06-29 | 34.64 | $34.73 | 16100 |
| 2026-06-26 | 34.63 | $34.55 | 32105 |
| 2026-06-25 | 34.64 | $34.58 | 28700 |
| 2026-06-24 | 34.64 | $34.57 | 15036 |
| 2026-06-23 | 34.65 | $34.60 | 26200 |
| 2026-06-22 | 34.66 | $34.71 | 32700 |
| 2026-06-18 | 34.65 | $34.75 | 26900 |
| 2026-06-17 | 34.64 | $34.61 | 27137 |
| 2026-06-16 | 34.65 | $34.84 | 30500 |
| 2026-06-15 | 34.63 | $34.86 | 19924 |
| 2026-06-12 | 34.60 | $34.64 | 19300 |
| 2026-06-11 | 34.60 | $34.60 | 19400 |
| 2026-06-10 | 34.60 | $34.32 | 29221 |
| 2026-06-09 | 34.63 | $34.55 | 21214 |
| 2026-06-08 | 34.63 | $34.58 | 16542 |
| 2026-06-05 | 34.64 | $34.53 | 28900 |
| 2026-06-04 | 34.65 | $34.83 | 29502 |
| 2026-06-03 | 34.63 | $34.77 | 896200 |
| 2026-06-02 | 34.62 | $34.85 | 34300 |
| 2026-06-01 | 34.59 | $34.87 | 634100 |
| 2026-05-29 | 34.56 | $34.86 | 47336 |
| 2026-05-28 | 34.53 | $34.82 | 41809 |
| 2026-05-27 | 34.50 | $34.76 | 96600 |
| 2026-05-26 | 34.47 | $34.74 | 37800 |
| 2026-05-22 | 34.45 | $34.65 | 38206 |
| 2026-05-21 | 34.43 | $34.61 | 59708 |
| 2026-05-20 | 34.41 | $34.59 | 58741 |
| 2026-05-19 | 34.39 | $34.49 | 97325 |
| 2026-05-18 | 34.38 | $34.55 | 122023 |
| 2026-05-15 | 34.36 | $34.47 | 63839 |
| 2026-05-14 | 34.35 | $34.65 | 340300 |
| 2026-05-13 | 34.31 | $34.55 | 293517 |
| 2026-05-12 | 34.29 | $34.49 | 37230 |
| 2026-05-11 | 34.27 | $34.55 | 119600 |
| 2026-05-08 | 34.24 | $34.52 | 130526 |
| 2026-05-07 | 34.21 | $34.45 | 80500 |
| 2026-05-06 | 34.18 | $34.45 | 112300 |
| 2026-05-05 | 34.15 | $34.27 | 165623 |
| 2026-05-04 | 34.14 | $34.22 | 6.3M |
| 2026-05-01 | 34.13 | $34.29 | 751600 |
| 2026-04-30 | 34.12 | $34.23 | 4.0M |
| 2026-04-29 | 34.11 | $34.23 | 14100 |
| 2026-04-28 | 34.09 | $34.20 | 6826 |
| 2026-04-27 | 34.08 | $34.21 | 104526 |
| 2026-04-24 | 34.07 | $34.22 | 29621 |
| 2026-04-23 | 34.05 | $34.23 | 29300 |
| 2026-04-22 | 34.03 | $34.21 | 7044 |
| 2026-04-21 | 34.01 | $34.20 | 3500 |
| 2026-04-20 | 33.99 | $34.18 | 534 |
| 2026-04-17 | 33.97 | $34.17 | 3400 |
| 2026-04-16 | 33.95 | $34.13 | 466 |
| 2026-04-15 | 33.93 | $34.16 | 644 |
| 2026-04-14 | 33.91 | $34.16 | 11917 |
| 2026-04-13 | 33.88 | $34.13 | 331 |
| 2026-04-10 | 33.86 | $34.10 | 1821 |
| 2026-04-09 | 33.83 | $34.11 | 1104 |
| 2026-04-08 | 33.80 | $34.08 | 1104 |
| 2026-04-07 | 33.78 | $33.91 | 200 |
| 2026-04-06 | 33.76 | $33.94 | 100 |
| 2026-04-02 | 33.74 | $33.88 | 1394 |
| 2026-04-01 | 33.73 | $33.87 | 1394 |
| 2026-03-31 | 33.71 | $33.79 | 1400 |
| 2026-03-30 | 33.70 | $33.50 | 6485 |
| 2026-03-27 | 33.73 | $33.48 | 6500 |
| 2026-03-26 | 33.75 | $33.68 | 1113 |
| 2026-03-25 | 33.76 | $33.80 | 100 |
| 2026-03-24 | 33.76 | $33.74 | 696 |
| 2026-03-23 | 33.76 | $33.78 | 1100 |
| 2026-03-20 | 33.76 | $33.62 | 1000 |
| 2026-03-19 | 33.77 | $33.76 | 2600 |
| 2026-03-18 | 33.77 | $33.76 | 465 |
| 2026-03-17 | 33.77 | $33.85 | 465 |
| 2026-03-16 | 33.76 | $33.79 | 7216 |
| 2026-03-13 | 33.76 | $33.68 | 7216 |
| 2026-03-12 | 33.77 | $33.70 | 4036 |
| 2026-03-11 | 33.78 | $33.80 | 232 |
| 2026-03-10 | 33.77 | $33.79 | 2108 |
| 2026-03-09 | 33.77 | $33.78 | 832 |
| 2026-03-06 | 33.77 | $33.69 | 2242 |
| 2026-03-05 | 33.78 | $33.80 | 2245 |
| 2026-03-04 | 33.78 | $33.83 | 2749 |
| 2026-03-03 | 33.77 | $33.74 | 3053 |
| 2026-03-02 | 33.78 | $33.83 | 3200 |
| 2026-02-27 | 33.77 | $33.82 | 3100 |
| 2026-02-26 | 33.76 | $33.96 | 2337 |
| 2026-02-25 | 33.74 | $33.86 | 5800 |
| 2026-02-24 | 33.73 | $33.79 | 2520 |
| 2026-02-23 | 33.73 | $33.76 | 2300 |
| 2026-02-20 | 33.72 | $33.79 | 2000 |
| 2026-02-19 | 33.71 | $33.75 | 400 |
| 2026-02-18 | 33.71 | $33.78 | 1400 |
| 2026-02-17 | 33.70 | $33.74 | 2100 |
| 2026-02-13 | 33.70 | $33.71 | 2612 |
| 2026-02-12 | 33.70 | $33.71 | 621 |
| 2026-02-11 | 33.70 | $33.79 | 301 |
| 2026-02-10 | 33.69 | $33.78 | 725 |
| 2026-02-09 | 33.68 | $33.78 | 7549 |
| 2026-02-06 | 33.67 | $33.74 | 7549 |
| 2026-02-05 | 33.66 | $33.63 | 7549 |
| 2026-02-04 | 33.66 | $33.70 | 2231 |
| 2026-02-03 | 33.66 | $33.70 | 343 |
| 2026-02-02 | 33.65 | $33.74 | 3500 |
| 2026-01-30 | 33.64 | $33.71 | 2600 |
| 2026-01-29 | 33.64 | $33.70 | 2900 |
| 2026-01-28 | 33.63 | $33.70 | 4113 |
| 2026-01-27 | 33.62 | $33.73 | 6200 |
| 2026-01-26 | 33.61 | $33.71 | 300 |
| 2026-01-23 | 33.60 | $33.70 | 100 |
| 2026-01-22 | 33.59 | $33.69 | 1733 |
| 2026-01-21 | 33.58 | $33.65 | 400 |
| 2026-01-20 | 33.57 | $33.56 | 949 |
| 2026-01-16 | 33.57 | $33.67 | 908 |
| 2026-01-15 | 33.56 | $33.67 | 527 |
| 2026-01-14 | 33.55 | $33.64 | 231 |
| 2026-01-13 | 33.54 | $33.66 | — |
| 2026-01-12 | 33.53 | $33.68 | 1800 |
| 2026-01-09 | 33.51 | $33.66 | 113 |
| 2026-01-08 | 33.50 | $33.62 | — |
| 2026-01-07 | 33.49 | $33.62 | 8125 |
| 2026-01-06 | 33.47 | $33.63 | 100 |
| 2026-01-05 | 33.46 | $33.60 | 100 |
| 2026-01-02 | 33.44 | $33.57 | 1800 |
| 2025-12-31 | 33.43 | $33.55 | 643 |
| 2025-12-30 | 33.41 | $33.54 | 13000 |
| 2025-12-29 | 33.40 | $33.56 | 1500 |
| 2025-12-26 | 33.38 | $33.54 | 100 |
| 2025-12-24 | 33.37 | $33.55 | 100 |
| 2025-12-23 | 33.35 | $33.53 | 100 |
| 2025-12-22 | 33.33 | $33.52 | 502 |
| 2025-12-19 | 33.31 | $33.46 | 3308 |
| 2025-12-18 | 33.29 | $33.39 | 6161 |
| 2025-12-17 | 33.28 | $33.33 | 8100 |
| 2025-12-16 | 33.28 | $33.37 | 2286 |
| 2025-12-15 | 33.27 | $33.39 | 2300 |
| 2025-12-12 | 33.26 | $33.38 | 2208 |
| 2025-12-11 | 33.25 | $33.42 | 3693 |
| 2025-12-10 | 33.23 | $33.39 | 3700 |
| 2025-12-09 | 33.21 | $33.33 | 1856 |
| 2025-12-08 | 33.20 | $33.32 | 1900 |
| 2025-12-05 | 33.18 | $33.35 | 105 |
| 2025-12-04 | 33.17 | $33.32 | 181 |
| 2025-12-03 | 33.15 | $33.32 | 8544 |
| 2025-12-02 | 33.13 | $33.29 | 8544 |
| 2025-12-01 | 33.12 | $33.27 | 8544 |
| 2025-11-28 | 33.10 | $33.28 | 1413 |
| 2025-11-26 | 33.08 | $33.25 | 1413 |
| 2025-11-25 | 33.06 | $33.20 | 1235 |
| 2025-11-24 | 33.05 | $33.13 | 1235 |
| 2025-11-21 | 33.04 | $32.99 | 1119 |
| 2025-11-20 | 33.04 | $32.90 | 2528 |
| 2025-11-19 | 33.06 | $33.01 | 1436 |
| 2025-11-18 | 33.06 | $32.99 | 1436 |
| 2025-11-17 | 33.07 | $33.04 | 118 |
| 2025-11-14 | 33.08 | $33.09 | 319 |
| 2025-11-13 | 33.07 | $33.06 | 9879 |
| 2025-11-12 | 33.08 | $33.18 | 10000 |
| 2025-11-11 | 33.07 | $33.17 | 6473 |
| 2025-11-10 | 33.05 | $33.17 | 6500 |
| 2025-11-07 | 33.04 | $33.04 | 8530 |
| 2025-11-06 | 33.04 | $33.02 | 800 |
| 2025-11-05 | 33.04 | $33.11 | 6114 |
| 2025-11-04 | 33.04 | $33.05 | 6214 |
| 2025-11-03 | 33.04 | $33.10 | 406 |
| 2025-10-31 | 33.03 | $33.11 | 1329 |
| 2025-10-30 | 33.02 | $33.08 | 2217 |
| 2025-10-29 | 33.02 | $33.10 | 1500 |
| 2025-10-28 | 33.01 | $33.17 | 415 |
| 2025-10-27 | 32.99 | $33.12 | 1538 |
| 2025-10-24 | 32.98 | $33.10 | 1300 |
| 2025-10-23 | 32.96 | $33.06 | 449 |
| 2025-10-22 | 32.95 | $33.01 | 7232 |
| 2025-10-21 | 32.95 | $33.07 | 112525 |
| 2025-10-20 | 32.93 | $33.06 | 31105 |
| 2025-10-17 | 32.92 | $32.94 | 20800 |
| 2025-10-16 | 32.92 | $32.89 | 2447 |
| 2025-10-15 | 32.92 | $32.95 | 3400 |
| 2025-10-14 | 32.92 | $32.94 | 6802 |
| 2025-10-13 | 32.91 | $32.95 | 3313 |
| 2025-10-10 | 32.91 | $32.84 | 907 |
| 2025-10-09 | 32.92 | $32.98 | 6046 |
| 2025-10-08 | 32.91 | $33.02 | 9728 |
| 2025-10-07 | 32.90 | $32.99 | 1600 |
| 2025-10-06 | 32.89 | $33.01 | 900 |
| 2025-10-03 | 32.88 | $33.00 | 1906 |
| 2025-10-02 | 32.87 | $32.99 | 5900 |
| 2025-10-01 | 32.85 | $32.96 | 2512 |
| 2025-09-30 | 32.84 | $32.95 | 500 |
| 2025-09-29 | 32.83 | $32.94 | 2431 |
| 2025-09-26 | 32.82 | $32.92 | 2700 |
| 2025-09-25 | 32.81 | $32.85 | 7000 |
| 2025-09-24 | 32.80 | $32.87 | 7808 |
| 2025-09-23 | 32.80 | $32.91 | 10473 |
| 2025-09-22 | 32.79 | $32.90 | 10500 |
| 2025-09-19 | 32.77 | $32.91 | 18335 |
| 2025-09-18 | 32.76 | $32.91 | 18335 |
| 2025-09-17 | 32.74 | $32.88 | 116400 |
| 2025-09-16 | 32.73 | $32.88 | 5917 |
| 2025-09-15 | 32.71 | $32.85 | 19814 |
| 2025-09-12 | 32.70 | $32.88 | 2904 |
| 2025-09-11 | 32.68 | $32.87 | 10471 |
| 2025-09-10 | 32.66 | $32.81 | 10500 |
| 2025-09-09 | 32.64 | $32.76 | 600 |
| 2025-09-08 | 32.63 | $32.78 | 300 |
| 2025-09-05 | 32.62 | $32.74 | 1000 |
| 2025-09-04 | 32.60 | $32.70 | 301 |
| 2025-09-03 | 32.59 | $32.68 | 900 |
| 2025-09-02 | 32.58 | $32.61 | 12611 |
| 2025-08-29 | 32.58 | $32.69 | 2500 |
| 2025-08-28 | 32.57 | $32.71 | 1310 |
| 2025-08-27 | 32.55 | $32.69 | 500 |
| 2025-08-26 | 32.54 | $32.66 | 400 |
| 2025-08-25 | 32.53 | $32.66 | 1038 |
| 2025-08-22 | 32.51 | $32.68 | 2100 |
| 2025-08-21 | 32.49 | $32.53 | 1100 |
| 2025-08-20 | 32.49 | $32.58 | 3542 |
| 2025-08-19 | 32.48 | $32.58 | 6700 |
| 2025-08-18 | 32.47 | $32.63 | 15002 |
| 2025-08-15 | 32.45 | $32.61 | 15002 |
| 2025-08-14 | 32.44 | $32.63 | 740 |
| 2025-08-13 | 32.42 | $32.62 | 108 |
| 2025-08-12 | 32.39 | $32.60 | 2312 |
| 2025-08-11 | 32.37 | $32.51 | 3300 |
| 2025-08-08 | 32.36 | $32.53 | 2005 |
| 2025-08-07 | 32.34 | $32.46 | 4462 |
| 2025-08-06 | 32.33 | $32.47 | 4500 |
| 2025-08-05 | 32.31 | $32.41 | 1235 |
| 2025-08-04 | 32.30 | $32.45 | 1209 |
| 2025-08-01 | 32.29 | $32.30 | 1243 |
| 2025-07-31 | 32.29 | $32.39 | 6943 |
| 2025-07-30 | 32.27 | $32.41 | 200 |
| 2025-07-29 | 32.26 | $32.44 | 11172 |
| 2025-07-28 | 32.24 | $32.46 | 11200 |
| 2025-07-25 | 32.22 | $32.43 | 816 |
| 2025-07-24 | 32.20 | $32.40 | 440 |
| 2025-07-23 | 32.17 | $32.38 | 204 |
| 2025-07-22 | 32.15 | $32.31 | 3137 |
| 2025-07-21 | 32.14 | $32.31 | 601 |
| 2025-07-18 | 32.12 | $32.25 | 1142 |
| 2025-07-17 | 32.10 | $32.28 | 409 |
| 2025-07-16 | 32.08 | $32.24 | 409 |
| 2025-07-15 | 32.07 | $32.23 | 1233 |
| 2025-07-14 | 32.05 | $32.25 | 229 |
| 2025-07-11 | 32.03 | $32.23 | 531 |
| 2025-07-10 | 32.01 | $32.27 | 300 |
| 2025-07-09 | 31.98 | $32.23 | 4645 |
| 2025-07-08 | 31.96 | $32.18 | 1400 |
| 2025-07-07 | 31.93 | $32.13 | 3900 |
| 2025-07-03 | 31.91 | $32.23 | 3400 |
| 2025-07-02 | 31.88 | $32.19 | 2500 |
| 2025-07-01 | 31.84 | $32.10 | 7638 |
| 2025-06-30 | 31.82 | $32.16 | 1382 |
| 2025-06-27 | 31.78 | $32.11 | 1400 |
| 2025-06-26 | 31.75 | $32.08 | 8489 |
| 2025-06-25 | 31.71 | $31.98 | 8500 |
| 2025-06-24 | 31.68 | $31.98 | 1238 |
| 2025-06-23 | 31.65 | $31.84 | 725 |
| 2025-06-20 | 31.63 | $31.74 | 1523 |
| 2025-06-18 | 31.62 | $31.75 | 1523 |
| 2025-06-17 | 31.61 | $31.73 | 1200 |
| 2025-06-16 | 31.59 | $31.82 | 1700 |
| 2025-06-13 | 31.57 | $31.69 | 800 |
| 2025-06-12 | 31.56 | $31.83 | 1700 |
| 2025-06-11 | 31.53 | $31.78 | 7046 |
| 2025-06-10 | 31.50 | $31.80 | 502 |
| 2025-06-09 | 31.47 | $31.77 | 500 |
| 2025-06-06 | 31.44 | $31.76 | 1100 |
| 2025-06-05 | 31.41 | $31.65 | 8515 |
| 2025-06-04 | 31.38 | $31.70 | 8515 |
| 2025-06-03 | 31.35 | $31.70 | 1832 |
| 2025-06-02 | 31.31 | $31.62 | 135 |
| 2025-05-30 | 31.28 | $31.58 | 2800 |
| 2025-05-29 | 31.25 | $31.55 | 5500 |
| 2025-05-28 | 31.21 | $31.52 | 11100 |
| 2025-05-27 | 31.18 | $31.59 | 7300 |
| 2025-05-23 | 31.14 | $31.35 | 9500 |
| 2025-05-22 | 31.12 | $31.44 | 9905 |
| 2025-05-21 | 31.08 | $31.44 | 7000 |
| 2025-05-20 | 31.05 | $31.59 | 5311 |
| 2025-05-19 | 30.99 | $31.61 | 5400 |
| 2025-05-16 | 30.92 | $31.61 | 6100 |
| 2025-05-15 | 30.85 | $31.49 | 6837 |
| 2025-05-14 | 30.78 | $31.48 | 18600 |
| 2025-05-13 | 30.71 | $31.50 | 20325 |
| 2025-05-12 | 30.63 | $31.39 | 10100 |
| 2025-05-09 | 30.55 | $31.01 | 25848 |
| 2025-05-08 | 30.50 | $30.98 | 15900 |
| 2025-05-07 | 30.45 | $30.90 | 26524 |
| 2025-05-06 | 30.40 | $30.87 | 82800 |
| 2025-05-05 | 30.35 | $30.96 | 45417 |
| 2025-05-02 | 30.29 | $31.06 | 75219 |
| 2025-05-01 | 30.20 | $30.89 | 204026 |
| 2025-04-30 | 30.13 | $30.85 | 66933 |
| 2025-04-29 | 30.06 | $30.81 | 43000 |
| 2025-04-28 | 29.98 | $30.60 | 43100 |
| 2025-04-25 | 29.91 | $30.53 | 4040 |
| 2025-04-24 | 29.85 | $30.33 | 40936 |
| 2025-04-23 | 29.80 | $29.81 | 1049 |
| 2025-04-22 | 29.79 | $29.36 | 5327 |
| 2025-04-21 | 29.84 | $28.81 | 5303 |
| 2025-04-17 | 29.95 | $29.39 | 16600 |
| 2025-04-16 | 30.01 | $29.39 | 2800 |
| 2025-04-15 | 30.07 | $29.95 | 8037 |
| 2025-04-14 | 30.08 | $30.02 | 800 |
| 2025-04-11 | 30.09 | $29.91 | 15729 |
| 2025-04-10 | 30.11 | $29.55 | 10107 |
| 2025-04-09 | 30.17 | $30.17 | 12244 |
| 2025-04-08 | 30.17 | $28.61 | 23848 |
| 2025-04-07 | 30.33 | $28.81 | 46520 |
| 2025-04-04 | 30.49 | $28.88 | 346448 |
| 2025-04-03 | 30.66 | $29.94 | 15643 |
| 2025-04-02 | 30.74 | $30.80 | 1100 |
| 2025-04-01 | 30.73 | $30.72 | 2500 |
| 2025-03-31 | 30.73 | $30.64 | 3200 |
| 2025-03-28 | 30.74 | $30.54 | 1148 |
| 2025-03-27 | 30.76 | $30.86 | 1628 |
| 2025-03-26 | 30.75 | $30.89 | 423 |
| 2025-03-25 | 30.74 | $31.01 | 4303 |
| 2025-03-24 | 30.71 | $30.99 | 2331 |
| 2025-03-21 | 30.68 | $30.73 | — |
| 2025-03-20 | 30.68 | $30.68 | 442 |
| 2025-03-19 | 30.68 | $30.72 | 800 |
| 2025-03-18 | 30.67 | $30.54 | 2800 |
| 2025-03-17 | 30.68 | $30.71 | 133 |
| 2025-03-14 | 30.68 | $30.57 | 500 |
| 2025-03-13 | 30.69 | $30.20 | 19600 |
| 2025-03-12 | 30.75 | $30.41 | 5800 |
| 2025-03-11 | 30.78 | $30.36 | 3200 |
| 2025-03-10 | 30.83 | $30.40 | 8507 |
| 2025-03-07 | 30.87 | $30.75 | 4734 |
| 2025-03-06 | 30.88 | $30.66 | 916 |
| 2025-03-05 | 30.91 | $30.85 | 138 |
| 2025-03-04 | 30.91 | $30.74 | 7626 |
| 2025-03-03 | 30.93 | $30.81 | 2500 |
| 2025-02-28 | 30.94 | $30.97 | 500 |
| 2025-02-27 | 30.94 | $30.86 | 202 |
| 2025-02-26 | 30.95 | $30.96 | 7047 |
| 2025-02-25 | 30.95 | $30.93 | 2508 |
| 2025-02-24 | 30.95 | $31.00 | 908 |
| 2025-02-21 | 30.95 | $31.01 | 1000 |
| 2025-02-20 | 30.94 | $31.07 | 2113 |
| 2025-02-19 | 30.92 | $31.07 | 1725 |
| 2025-02-18 | 30.91 | $31.05 | 206 |
| 2025-02-14 | 30.89 | $31.05 | 1708 |
| 2025-02-13 | 30.88 | $31.02 | 118 |
| 2025-02-12 | 30.86 | $30.96 | 2600 |
| 2025-02-11 | 30.85 | $30.97 | 2943 |
| 2025-02-10 | 30.84 | $30.96 | 6400 |
| 2025-02-07 | 30.83 | $30.95 | 202 |
| 2025-02-06 | 30.82 | $30.97 | 8314 |
| 2025-02-05 | 30.80 | $30.94 | 1700 |
| 2025-02-04 | 30.78 | $30.90 | 1146 |
| 2025-02-03 | 30.77 | $30.85 | 2344 |
| 2025-01-31 | 30.76 | $30.89 | 3700 |
| 2025-01-30 | 30.75 | $30.67 | — |
| 2025-01-29 | 30.76 | $30.87 | 400 |
| 2025-01-28 | 30.75 | $30.91 | 2619 |
| 2025-01-27 | 30.73 | $30.82 | 1239 |
| 2025-01-24 | 30.72 | $30.91 | 2618 |
| 2025-01-23 | 30.70 | $30.92 | 1800 |
| 2025-01-22 | 30.68 | $30.89 | 805 |
| 2025-01-21 | 30.65 | $30.87 | 2044 |
| 2025-01-17 | 30.63 | $30.80 | 309 |
| 2025-01-16 | 30.61 | $30.76 | 1400 |
| 2025-01-15 | 30.60 | $30.76 | 900 |
| 2025-01-14 | 30.58 | $30.57 | 3806 |
| 2025-01-13 | 30.58 | $30.59 | 700 |
| 2025-01-10 | 30.58 | $30.55 | 1300 |
| 2025-01-08 | 30.59 | $30.65 | 1138 |
| 2025-01-07 | 30.58 | $30.63 | 1100 |
| 2025-01-06 | 30.57 | $30.67 | 6213 |
| 2025-01-03 | 30.56 | $30.67 | 2021 |
| 2025-01-02 | 30.55 | $30.42 | 10500 |
| 2024-12-31 | 30.57 | $30.43 | 8440 |
| 2024-12-30 | 30.58 | $30.61 | — |
| 2024-12-27 | 30.58 | $30.64 | 1500 |
| 2024-12-26 | 30.57 | $30.69 | 1244 |
| 2024-12-24 | 30.56 | $30.68 | 2406 |
| 2024-12-23 | 30.54 | $30.60 | 2600 |
| 2024-12-20 | 30.54 | $30.51 | 4219 |
| 2024-12-19 | 30.54 | $30.39 | 8924 |
| 2024-12-18 | 30.56 | $30.44 | 2400 |
| 2024-12-17 | 30.57 | $30.64 | 4000 |
| 2024-12-16 | 30.56 | $30.66 | 2800 |
| 2024-12-13 | 30.55 | $30.65 | — |
| 2024-12-12 | 30.54 | $30.64 | 1424 |
| 2024-12-11 | 30.53 | $30.66 | 1136 |
| 2024-12-10 | 30.52 | $30.62 | 344 |
| 2024-12-09 | 30.51 | $30.63 | 641 |
| 2024-12-06 | 30.49 | $30.66 | 100 |
| 2024-12-05 | 30.47 | $30.63 | 12212 |
| 2024-12-04 | 30.46 | $30.64 | 1224 |
| 2024-12-03 | 30.44 | $30.60 | 100 |
| 2024-12-02 | 30.42 | $30.61 | 15200 |
| 2024-11-29 | 30.40 | $30.59 | 300 |
| 2024-11-27 | 30.38 | $30.55 | 2443 |
| 2024-11-26 | 30.37 | $30.56 | 500 |
| 2024-11-25 | 30.34 | $30.43 | 1200 |
| 2024-11-22 | 30.34 | $30.48 | 200 |
| 2024-11-21 | 30.32 | $30.41 | 2630 |
| 2024-11-20 | 30.31 | $30.40 | — |
| 2024-11-19 | 30.30 | $30.41 | 1928 |
| 2024-11-18 | 30.29 | $30.40 | 900 |
| 2024-11-15 | 30.28 | $30.35 | 200 |
| 2024-11-14 | 30.27 | $30.42 | 16725 |
| 2024-11-13 | 30.26 | $30.47 | 6533 |
| 2024-11-12 | 30.23 | $30.45 | 47840 |
| 2024-11-11 | 30.21 | $30.47 | 3500 |
| 2024-11-08 | 30.18 | $30.45 | 1800 |
| 2024-11-07 | 30.15 | $30.41 | 4300 |
| 2024-11-06 | 30.13 | $30.35 | 1624 |
| 2024-11-05 | 30.10 | $30.17 | 4449 |
| 2024-11-04 | 30.10 | $30.07 | 1100 |
| 2024-11-01 | 30.10 | $30.06 | 11200 |
| 2024-10-31 | 30.10 | $30.05 | 5000 |
| 2024-10-30 | 30.11 | $30.19 | 5313 |
| 2024-10-29 | 30.10 | $30.20 | 1600 |
| 2024-10-28 | 30.09 | $30.17 | 800 |
| 2024-10-25 | 30.08 | $30.16 | 2512 |
| 2024-10-24 | 30.08 | $30.16 | 600 |
| 2024-10-23 | 30.07 | $30.13 | 2001 |
| 2024-10-22 | 30.06 | $30.23 | 1400 |
| 2024-10-21 | 30.04 | $30.19 | 2237 |
| 2024-10-18 | 30.03 | $30.20 | 2500 |
| 2024-10-17 | 30.01 | $30.15 | 3800 |
| 2024-10-16 | 29.99 | $30.15 | 1300 |
| 2024-10-15 | 29.98 | $30.12 | 6718 |
| 2024-10-14 | 29.96 | $30.17 | 5800 |
| 2024-10-11 | 29.94 | $30.09 | 225 |
| 2024-10-10 | 29.92 | $30.04 | 2517 |
| 2024-10-09 | 29.91 | $30.07 | 610 |
| 2024-10-08 | 29.90 | $30.00 | 4432 |
| 2024-10-07 | 29.89 | $29.93 | 1000 |
| 2024-10-04 | 29.88 | $30.01 | 3740 |
| 2024-10-03 | 29.87 | $29.93 | 2438 |
| 2024-10-02 | 29.86 | $29.96 | 3809 |
| 2024-10-01 | 29.85 | $29.97 | 8741 |
| 2024-09-30 | 29.84 | $30.03 | 4800 |
| 2024-09-27 | 29.82 | $30.01 | 100 |
| 2024-09-26 | 29.80 | $30.01 | 6700 |
| 2024-09-25 | 29.77 | $29.98 | 100 |
| 2024-09-24 | 29.75 | $30.02 | 139 |
| 2024-09-23 | 29.72 | $29.99 | 3400 |
| 2024-09-20 | 29.70 | $29.96 | 2637 |
| 2024-09-19 | 29.67 | $29.97 | 200 |
| 2024-09-18 | 29.64 | $29.81 | 749 |
| 2024-09-17 | 29.62 | $29.82 | 7600 |
| 2024-09-16 | 29.60 | $29.82 | 500 |
| 2024-09-13 | 29.57 | $29.81 | 2300 |
| 2024-09-12 | 29.55 | $29.73 | 2047 |
| 2024-09-11 | 29.53 | $29.66 | 100 |
| 2024-09-10 | 29.52 | $29.55 | 800 |
| 2024-09-09 | 29.51 | $29.49 | 2200 |
| 2024-09-06 | 29.51 | $29.36 | 3500 |
| 2024-09-05 | 29.53 | $29.54 | 13926 |
| 2024-09-04 | 29.53 | $29.56 | 800 |
| 2024-09-03 | 29.53 | $29.55 | 4636 |
| 2024-08-30 | 29.52 | $29.79 | 1802 |
| 2024-08-29 | 29.50 | $29.68 | 3017 |
| 2024-08-28 | 29.48 | $29.68 | 100 |
| 2024-08-27 | 29.46 | $29.73 | 2315 |
| 2024-08-26 | 29.43 | $29.70 | 503 |
| 2024-08-23 | 29.40 | $29.72 | 1544 |
| 2024-08-22 | 29.36 | $29.58 | 225 |
| 2024-08-21 | 29.34 | $29.68 | 100 |
| 2024-08-20 | 29.31 | $29.64 | 3718 |
| 2024-08-19 | 29.27 | $29.65 | 4940 |
| 2024-08-16 | 29.23 | $29.56 | 636 |
| 2024-08-15 | 29.20 | $29.53 | 2441 |
| 2024-08-14 | 29.16 | $29.40 | 100 |
| 2024-08-13 | 29.14 | $29.32 | 3400 |
| 2024-08-12 | 29.12 | $29.13 | 10000 |
| 2024-08-09 | 29.12 | $29.12 | 300 |
| 2024-08-08 | 29.12 | $29.02 | 2909 |
| 2024-08-07 | 29.13 | $28.75 | 700 |
| 2024-08-06 | 29.16 | $28.87 | 1200 |
| 2024-08-05 | 29.20 | $28.63 | 2743 |
| 2024-08-02 | 29.26 | $29.04 | 6640 |
| 2024-08-01 | 29.28 | $29.23 | 1400 |
| 2024-07-31 | 29.28 | $29.40 | 425 |
| 2024-07-30 | 29.27 | $29.24 | 3137 |
| 2024-07-29 | 29.27 | $29.28 | 1835 |
| 2024-07-26 | 29.27 | $29.24 | 812 |
| 2024-07-25 | 29.28 | $29.13 | 4100 |
| 2024-07-24 | 29.29 | $29.15 | 300 |
| 2024-07-23 | 29.31 | $29.39 | 4011 |
| 2024-07-22 | 29.30 | $29.37 | 2450 |
| 2024-07-19 | 29.29 | $29.29 | 4239 |
| 2024-07-18 | 29.29 | $29.34 | 3198 |
| 2024-07-17 | 29.29 | $29.42 | 1085 |
| 2024-07-16 | 29.27 | $29.51 | 182 |
| 2024-07-15 | 29.25 | $29.48 | 137 |
| 2024-07-12 | 29.22 | $29.46 | 1847 |
| 2024-07-11 | 29.20 | $29.41 | 4187 |
| 2024-07-10 | 29.18 | $29.45 | 905 |
| 2024-07-09 | 29.15 | $29.39 | 1856 |
| 2024-07-08 | 29.12 | $29.37 | 6427 |
| 2024-07-05 | 29.10 | $29.35 | 503 |
| 2024-07-03 | 29.07 | $29.29 | 710 |
| 2024-07-02 | 29.05 | $29.26 | 307 |
| 2024-07-01 | 29.02 | $29.18 | 388 |
| 2024-06-28 | 29.01 | $29.17 | 2578 |
| 2024-06-27 | 28.99 | $29.18 | 4412 |
| 2024-06-26 | 28.97 | $29.15 | 1612 |
| 2024-06-25 | 28.95 | $29.13 | 1810 |
| 2024-06-24 | 28.93 | $29.10 | 3319 |
| 2024-06-21 | 28.91 | $29.12 | 3338 |
| 2024-06-20 | 28.89 | $29.13 | 2232 |
| 2024-06-18 | 28.87 | $29.16 | 5895 |
| 2024-06-17 | 28.84 | $29.12 | 1555 |
| 2024-06-14 | 28.81 | $29.04 | 2458 |
| 2024-06-13 | 28.78 | $29.06 | 1091 |
| 2024-06-12 | 28.75 | $29.03 | 7444 |
| 2024-06-11 | 28.72 | $28.91 | 8996 |
| 2024-06-10 | 28.70 | $28.88 | 50 |
| 2024-06-07 | 28.68 | $28.89 | 3035 |
| 2024-06-06 | 28.66 | $28.87 | 1516 |
| 2024-06-05 | 28.64 | $28.87 | 969 |
| 2024-06-04 | 28.62 | $28.76 | 3259 |
| 2024-06-03 | 28.60 | $28.73 | 5676 |
| 2024-05-31 | 28.59 | $28.72 | 10135 |
| 2024-05-30 | 28.57 | $28.67 | 10533 |
| 2024-05-29 | 28.56 | $28.71 | 3462 |
| 2024-05-28 | 28.55 | $28.76 | 1622 |
| 2024-05-24 | 28.53 | $28.76 | 4050 |
| 2024-05-23 | 28.50 | $28.71 | 24268 |
| 2024-05-22 | 28.48 | $28.76 | 25385 |
| 2024-05-21 | 28.45 | $28.81 | 8606 |
| 2024-05-20 | 28.41 | $28.76 | 5430 |
| 2024-05-17 | 28.38 | $28.73 | 13255 |
| 2024-05-16 | 28.34 | $28.71 | 18528 |
| 2024-05-15 | 28.30 | $28.71 | 40656 |
| 2024-05-14 | 28.26 | $28.59 | 10725 |
| 2024-05-13 | 28.22 | $28.52 | 15281 |
| 2024-05-10 | 28.19 | $28.50 | 7262 |
| 2024-05-09 | 28.16 | $28.48 | 36094 |
| 2024-05-08 | 28.12 | $28.42 | 31103 |
| 2024-05-07 | 28.09 | $28.42 | 23708 |
| 2024-05-06 | 28.06 | $28.39 | 53776 |
| 2024-05-03 | 28.02 | $28.29 | 42507 |
| 2024-05-02 | 28.00 | $28.10 | 61205 |
| 2024-05-01 | 27.99 | $28.06 | 359802 |
| 2024-04-30 | 27.98 | $28.06 | 134563 |
| 2024-04-29 | 27.97 | $28.04 | 161113 |
| 2024-04-26 | 27.96 | $28.04 | 7407 |
| 2024-04-25 | 27.95 | $28.04 | 5847 |
| 2024-04-24 | 27.94 | $28.04 | 8319 |
| 2024-04-23 | 27.93 | $28.03 | 2234 |
| 2024-04-22 | 27.92 | $28.02 | 8543 |
| 2024-04-18 | 27.91 | $27.98 | 1497 |
| 2024-04-17 | 27.91 | $27.97 | 2100 |
| 2024-04-16 | 27.90 | $27.97 | 1702 |
| 2024-04-15 | 27.89 | $27.96 | 10435 |
| 2024-04-12 | 27.89 | $27.96 | 1077 |
| 2024-04-11 | 27.88 | $27.96 | 700 |
| 2024-04-10 | 27.87 | $27.96 | 9751 |
| 2024-04-09 | 27.86 | $27.94 | 4912 |
| 2024-04-08 | 27.85 | $27.92 | 1782 |
| 2024-04-05 | 27.85 | $27.92 | 27 |
| 2024-04-04 | 27.84 | $27.91 | 12106 |
| 2024-04-03 | 27.83 | $27.98 | 10308 |
| 2024-04-02 | 27.82 | $27.91 | 304 |
| 2024-04-01 | 27.81 | $27.91 | 11906 |
| 2024-03-28 | 27.79 | $27.89 | 44953 |
| 2024-03-26 | 27.78 | $27.86 | 1131 |
| 2024-03-22 | 27.78 | $27.87 | 2033 |
| 2024-03-21 | 27.77 | $27.86 | 1554 |
| 2024-03-20 | 27.76 | $27.84 | 6063 |
| 2024-03-19 | 27.75 | $27.84 | 4256 |
| 2024-03-18 | 27.74 | $27.81 | 2785 |
| 2024-03-15 | 27.73 | $27.81 | 12333 |
| 2024-03-14 | 27.72 | $27.81 | 782 |
| 2024-03-13 | 27.71 | $27.79 | 5842 |
| 2024-03-12 | 27.70 | $27.82 | 2423 |
| 2024-03-11 | 27.69 | $27.79 | 441 |
| 2024-03-08 | 27.68 | $27.79 | 10375 |
| 2024-03-07 | 27.67 | $27.79 | 4125 |
| 2024-03-06 | 27.66 | $27.77 | 2931 |
| 2024-03-05 | 27.65 | $27.73 | 1245 |
| 2024-03-04 | 27.64 | $27.76 | 435 |
| 2024-03-01 | 27.63 | $27.75 | 8226 |
| 2024-02-29 | 27.61 | $27.73 | 17463 |
| 2024-02-28 | 27.60 | $27.73 | 62 |
| 2024-02-27 | 27.59 | $27.74 | 365 |
| 2024-02-26 | 27.57 | $27.73 | 1638 |
| 2024-02-23 | 27.55 | $27.72 | 79 |
| 2024-02-22 | 27.54 | $27.69 | 157 |
| 2024-02-21 | 27.52 | $27.64 | 80 |
| 2024-02-20 | 27.51 | $27.59 | 2789 |
| 2024-02-16 | 27.50 | $27.64 | 1255 |
| 2024-02-15 | 27.48 | $27.63 | 14787 |
| 2024-02-14 | 27.47 | $27.59 | 2427 |
| 2024-02-13 | 27.45 | $27.60 | 4283 |
| 2024-02-12 | 27.44 | $27.59 | 2971 |
| 2024-02-09 | 27.42 | $27.60 | 1490 |
| 2024-02-08 | 27.40 | $27.58 | 2464 |
| 2024-02-07 | 27.39 | $27.56 | 13713 |
| 2024-02-06 | 27.37 | $27.53 | 18336 |
| 2024-02-05 | 27.35 | $27.54 | 11887 |
| 2024-02-02 | 27.33 | $27.51 | 16728 |
| 2024-02-01 | 27.31 | $27.45 | 2524 |
| 2024-01-31 | 27.30 | $27.41 | 7908 |
| 2024-01-30 | 27.29 | $27.50 | 88629 |
| 2024-01-29 | 27.26 | $27.48 | 1590 |
| 2024-01-26 | 27.24 | $27.44 | 489 |
| 2024-01-25 | 27.22 | $27.45 | 7005 |
| 2024-01-24 | 27.20 | $27.42 | 515 |
| 2024-01-23 | 27.17 | $27.39 | 3355 |
| 2024-01-22 | 27.15 | $27.37 | 11446 |
| 2024-01-19 | 27.13 | $27.33 | 770 |
| 2024-01-18 | 27.10 | $27.23 | 10656 |
| 2024-01-17 | 27.09 | $27.16 | 1302 |
| 2024-01-16 | 27.08 | $27.20 | 6130 |
| 2024-01-12 | 27.07 | $27.23 | 8444 |
| 2024-01-11 | 27.06 | $27.22 | 1883 |
| 2024-01-10 | 27.04 | $27.26 | 12603 |
| 2024-01-09 | 27.01 | $27.19 | 2628 |
| 2024-01-08 | 27.00 | $27.20 | 2337 |
| 2024-01-05 | 26.97 | $27.07 | 3661 |
| 2024-01-04 | 26.96 | $27.04 | 20963 |
| 2024-01-03 | 26.96 | $27.00 | 124982 |
| 2024-01-02 | 26.95 | $27.07 | 72250 |
| 2023-12-29 | 26.94 | $27.15 | 941024 |
| 2023-12-28 | 26.92 | $27.15 | 113380 |
| 2023-12-27 | 26.89 | $27.11 | 410896 |
| 2023-12-26 | 26.87 | $27.16 | 16696 |
| 2023-12-22 | 26.84 | $27.12 | 14773 |
| 2023-12-21 | 26.81 | $27.08 | 30764 |
| 2023-12-20 | 26.78 | $27.00 | 31053 |
| 2023-12-19 | 26.76 | $27.09 | 12477 |
| 2023-12-18 | 26.72 | $27.06 | 10855 |
| 2023-12-15 | 26.69 | $27.05 | 7302 |
| 2023-12-14 | 26.65 | $27.02 | 5013 |
| 2023-12-13 | 26.61 | $27.00 | 8953 |
| 2023-12-12 | 26.57 | $26.88 | 4038 |
| 2023-12-11 | 26.54 | $26.82 | 29751 |
| 2023-12-08 | 26.51 | $26.78 | 7346 |
| 2023-12-07 | 26.48 | $26.70 | 15130 |
| 2023-12-06 | 26.45 | $26.62 | 8646 |
| 2023-12-05 | 26.44 | $26.66 | 25128 |
| 2023-12-04 | 26.41 | $26.64 | 6238 |
| 2023-12-01 | 26.39 | $26.72 | 3051 |
| 2023-11-30 | 26.35 | $26.65 | 13274 |
| 2023-11-29 | 26.32 | $26.60 | 11004 |
| 2023-11-28 | 26.29 | $26.62 | 6675 |
| 2023-11-27 | 26.26 | $26.61 | 4592 |
| 2023-11-24 | 26.22 | $26.60 | 1208 |
| 2023-11-22 | 26.18 | $26.60 | 13826 |
| 2023-11-21 | 26.14 | $26.54 | 5069 |
| 2023-11-20 | 26.09 | $26.54 | 10487 |
| 2023-11-17 | 26.05 | $26.46 | 7209 |
| 2023-11-16 | 26.00 | $26.44 | 15348 |
| 2023-11-15 | 25.96 | $26.43 | 28022 |
| 2023-11-14 | 25.91 | $26.42 | 15693 |
| 2023-11-13 | 25.85 | $26.15 | 5474 |
| 2023-11-10 | 25.82 | $26.17 | 5141 |
| 2023-11-09 | 25.78 | $25.97 | 66308 |
| 2023-11-08 | 25.76 | $26.11 | 9213 |
| 2023-11-07 | 25.73 | $26.00 | 12620 |
| 2023-11-06 | 25.70 | $26.00 | 4262 |
| 2023-11-03 | 25.67 | $26.03 | 10919 |
| 2023-11-02 | 25.63 | $25.86 | 19115 |
| 2023-11-01 | 25.60 | $25.64 | 8364 |
| 2023-10-31 | 25.60 | $25.50 | 7558 |
| 2023-10-30 | 25.61 | $25.37 | 9961 |
| 2023-10-27 | 25.63 | $25.21 | 4544 |
| 2023-10-26 | 25.68 | $25.28 | 28666 |
| 2023-10-25 | 25.72 | $25.46 | 8006 |
| 2023-10-24 | 25.75 | $25.62 | 6353 |
| 2023-10-23 | 25.76 | $25.51 | 6256 |
| 2023-10-20 | 25.79 | $25.54 | 4136 |
| 2023-10-19 | 25.81 | $25.70 | 6380 |
| 2023-10-18 | 25.83 | $25.75 | 6261 |
| 2023-10-17 | 25.84 | $25.95 | 4420 |
| 2023-10-16 | 25.82 | $25.97 | 3103 |
| 2023-10-13 | 25.81 | $25.82 | 10306 |
| 2023-10-12 | 25.81 | $25.89 | 5749 |
| 2023-10-11 | 25.80 | $25.96 | 16439 |
| 2023-10-10 | 25.78 | $25.92 | 7975 |
| 2023-10-09 | 25.77 | $25.81 | 2849 |
| 2023-10-06 | 25.76 | $25.76 | 6174 |
| 2023-10-05 | 25.76 | $25.61 | 6614 |
| 2023-10-04 | 25.78 | $25.58 | 30827 |
| 2023-10-03 | 25.80 | $25.48 | 3500 |
| 2023-10-02 | 25.84 | $25.65 | 2483 |
| 2023-09-29 | 25.86 | $25.70 | 67572 |
| 2023-09-28 | 25.87 | $25.69 | 7221 |
| 2023-09-27 | 25.89 | $25.60 | 1363 |
| 2023-09-26 | 25.92 | $25.60 | 6807 |
| 2023-09-25 | 25.96 | $25.77 | 3037 |
| 2023-09-22 | 25.98 | $25.73 | 4513 |
| 2023-09-21 | 26.00 | $25.76 | 4894 |
| 2023-09-20 | 26.03 | $25.95 | 5623 |
| 2023-09-19 | 26.03 | $26.05 | 3739 |
| 2023-09-18 | 26.03 | $26.06 | 1400 |
| 2023-09-15 | 26.03 | $26.05 | 8021 |
| 2023-09-14 | 26.03 | $26.17 | 6088 |
| 2023-09-13 | 26.01 | $26.07 | 13193 |
| 2023-09-12 | 26.01 | $26.06 | 2272 |
| 2023-09-11 | 26.00 | $26.11 | 2736 |
| 2023-09-08 | 25.99 | $26.04 | 3116 |
| 2023-09-07 | 25.99 | $26.00 | 2660 |
| 2023-09-06 | 25.98 | $26.04 | 4463 |
| 2023-09-05 | 25.98 | $26.12 | 557 |
| 2023-09-01 | 25.96 | $26.14 | 5648 |
| 2023-08-31 | 25.95 | $26.12 | 4107 |
| 2023-08-30 | 25.93 | $26.07 | 7379 |
| 2023-08-29 | 25.91 | $26.10 | 16177 |
| 2023-08-28 | 25.89 | $25.93 | 5689 |
| 2023-08-25 | 25.89 | $25.85 | 4305 |
| 2023-08-24 | 25.89 | $25.78 | 518 |
| 2023-08-23 | 25.90 | $25.91 | 3035 |
| 2023-08-22 | 25.90 | $25.78 | 4316 |
| 2023-08-21 | 25.92 | $25.82 | 3428 |
| 2023-08-18 | 25.93 | $25.74 | 3376 |
| 2023-08-17 | 25.95 | $25.74 | 2542 |
| 2023-08-16 | 25.97 | $25.83 | 3774 |
| 2023-08-15 | 25.98 | $25.90 | 8000 |
| 2023-08-14 | 25.99 | $25.99 | 2246 |
| 2023-08-11 | 25.99 | $25.97 | 1214 |
| 2023-08-10 | 25.99 | $25.94 | 4851 |
| 2023-08-09 | 26.00 | $25.95 | 5198 |
| 2023-08-08 | 26.00 | $26.01 | 10832 |
| 2023-08-07 | 26.00 | $26.04 | 1819 |
| 2023-08-04 | 26.00 | $25.96 | 4026 |
| 2023-08-03 | 26.00 | $26.00 | 4222 |
| 2023-08-02 | 26.00 | $25.97 | 8734 |
| 2023-08-01 | 26.01 | $26.18 | 345660 |
| 2023-07-31 | 25.99 | $26.11 | 28744 |
| 2023-07-28 | 25.98 | $26.12 | 154434 |
| 2023-07-27 | 25.96 | $26.08 | 11798 |
| 2023-07-26 | 25.95 | $26.12 | 4503 |
| 2023-07-25 | 25.93 | $26.13 | 4728 |
| 2023-07-24 | 25.91 | $26.10 | 5624 |
| 2023-07-21 | 25.89 | $26.07 | 4683 |
| 2023-07-20 | 25.87 | $26.05 | 3273 |
| 2023-07-19 | 25.85 | $26.11 | 7155 |
| 2023-07-18 | 25.82 | $26.11 | 16914 |
| 2023-07-17 | 25.79 | $26.05 | 4184 |
| 2023-07-14 | 25.77 | $26.00 | 8653 |
| 2023-07-13 | 25.74 | $26.02 | 2939 |
| 2023-07-12 | 25.71 | $25.98 | 5237 |
| 2023-07-11 | 25.69 | $25.86 | 3807 |
| 2023-07-10 | 25.67 | $25.78 | 3810 |
| 2023-07-07 | 25.66 | $25.77 | 7835 |
| 2023-07-06 | 25.64 | $25.76 | 7884 |
| 2023-07-05 | 25.63 | $25.90 | 4143 |
| 2023-07-03 | 25.60 | $25.87 | 6264 |
| 2023-06-30 | 25.57 | $25.87 | 19234 |
| 2023-06-29 | 25.54 | $25.73 | 4754 |
| 2023-06-28 | 25.52 | $25.69 | 5678 |
| 2023-06-27 | 25.50 | $25.69 | 2923 |
| 2023-06-26 | 25.48 | $25.57 | 4203 |
| 2023-06-23 | 25.48 | $25.61 | 5928 |
| 2023-06-22 | 25.46 | $25.66 | 9476 |
| 2023-06-21 | 25.44 | $25.62 | 23471 |
| 2023-06-20 | 25.42 | $25.62 | 26365 |
| 2023-06-16 | 25.40 | $25.75 | 32170 |
| 2023-06-15 | 25.36 | $25.73 | 9882 |
| 2023-06-14 | 25.32 | $25.60 | 11097 |
| 2023-06-13 | 25.30 | $25.62 | 39895 |
| 2023-06-12 | 25.26 | $25.55 | 6164 |
| 2023-06-09 | 25.23 | $25.47 | 8310 |
| 2023-06-08 | 25.21 | $25.48 | 75038 |
| 2023-06-07 | 25.18 | $25.33 | 71598 |
| 2023-06-06 | 25.16 | $25.41 | 23324 |
| 2023-06-05 | 25.14 | $25.36 | 21308 |
| 2023-06-02 | 25.11 | $25.43 | 49652 |
| 2023-06-01 | 25.08 | $25.27 | 33914 |
| 2023-05-31 | 25.06 | $25.13 | 82262 |
| 2023-05-30 | 25.05 | $25.12 | 79485 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.85
2026-07-17
Close Price
$34.82
Vol: 16500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.05
Average
30.17
Maximum
34.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.85 | $34.82 | 16500 |
| 2026-07-16 | 34.84 | $34.94 | 19742 |
| 2026-07-15 | 34.83 | $35.03 | 16900 |
| 2026-07-14 | 34.80 | $34.94 | 27423 |
| 2026-07-13 | 34.78 | $34.87 | 20810 |
| 2026-07-10 | 34.77 | $34.97 | 34900 |
| 2026-07-09 | 34.75 | $34.89 | 30000 |
| 2026-07-08 | 34.73 | $34.80 | 20413 |
| 2026-07-07 | 34.71 | $34.82 | 23843 |
| 2026-07-06 | 34.70 | $34.88 | 20000 |
| 2026-07-02 | 34.68 | $34.78 | 26912 |
| 2026-07-01 | 34.67 | $34.76 | 37000 |
| 2026-06-30 | 34.66 | $34.77 | 34000 |
| 2026-06-29 | 34.65 | $34.73 | 16100 |
| 2026-06-26 | 34.64 | $34.55 | 32105 |
| 2026-06-25 | 34.66 | $34.58 | 28700 |
| 2026-06-24 | 34.67 | $34.57 | 15036 |
| 2026-06-23 | 34.68 | $34.60 | 26200 |
| 2026-06-22 | 34.69 | $34.71 | 32700 |
| 2026-06-18 | 34.69 | $34.75 | 26900 |
| 2026-06-17 | 34.68 | $34.61 | 27137 |
| 2026-06-16 | 34.69 | $34.84 | 30500 |
| 2026-06-15 | 34.67 | $34.86 | 19924 |
| 2026-06-12 | 34.65 | $34.64 | 19300 |
| 2026-06-11 | 34.66 | $34.60 | 19400 |
| 2026-06-10 | 34.66 | $34.32 | 29221 |
| 2026-06-09 | 34.69 | $34.55 | 21214 |
| 2026-06-08 | 34.70 | $34.58 | 16542 |
| 2026-06-05 | 34.71 | $34.53 | 28900 |
| 2026-06-04 | 34.72 | $34.83 | 29502 |
| 2026-06-03 | 34.70 | $34.77 | 896200 |
| 2026-06-02 | 34.69 | $34.85 | 34300 |
| 2026-06-01 | 34.66 | $34.87 | 634100 |
| 2026-05-29 | 34.63 | $34.86 | 47336 |
| 2026-05-28 | 34.60 | $34.82 | 41809 |
| 2026-05-27 | 34.57 | $34.76 | 96600 |
| 2026-05-26 | 34.54 | $34.74 | 37800 |
| 2026-05-22 | 34.51 | $34.65 | 38206 |
| 2026-05-21 | 34.49 | $34.61 | 59708 |
| 2026-05-20 | 34.47 | $34.59 | 58741 |
| 2026-05-19 | 34.45 | $34.49 | 97325 |
| 2026-05-18 | 34.43 | $34.55 | 122023 |
| 2026-05-15 | 34.41 | $34.47 | 63839 |
| 2026-05-14 | 34.40 | $34.65 | 340300 |
| 2026-05-13 | 34.37 | $34.55 | 293517 |
| 2026-05-12 | 34.34 | $34.49 | 37230 |
| 2026-05-11 | 34.32 | $34.55 | 119600 |
| 2026-05-08 | 34.29 | $34.52 | 130526 |
| 2026-05-07 | 34.26 | $34.45 | 80500 |
| 2026-05-06 | 34.24 | $34.45 | 112300 |
| 2026-05-05 | 34.21 | $34.27 | 165623 |
| 2026-05-04 | 34.20 | $34.22 | 6.3M |
| 2026-05-01 | 34.20 | $34.29 | 751600 |
| 2026-04-30 | 34.18 | $34.23 | 4.0M |
| 2026-04-29 | 34.17 | $34.23 | 14100 |
| 2026-04-28 | 34.16 | $34.20 | 6826 |
| 2026-04-27 | 34.15 | $34.21 | 104526 |
| 2026-04-24 | 34.13 | $34.22 | 29621 |
| 2026-04-23 | 34.11 | $34.23 | 29300 |
| 2026-04-22 | 34.08 | $34.21 | 7044 |
| 2026-04-21 | 34.06 | $34.20 | 3500 |
| 2026-04-20 | 34.03 | $34.18 | 534 |
| 2026-04-17 | 34.01 | $34.17 | 3400 |
| 2026-04-16 | 33.98 | $34.13 | 466 |
| 2026-04-15 | 33.95 | $34.16 | 644 |
| 2026-04-14 | 33.92 | $34.16 | 11917 |
| 2026-04-13 | 33.89 | $34.13 | 331 |
| 2026-04-10 | 33.86 | $34.10 | 1821 |
| 2026-04-09 | 33.83 | $34.11 | 1104 |
| 2026-04-08 | 33.80 | $34.08 | 1104 |
| 2026-04-07 | 33.77 | $33.91 | 200 |
| 2026-04-06 | 33.75 | $33.94 | 100 |
| 2026-04-02 | 33.73 | $33.88 | 1394 |
| 2026-04-01 | 33.72 | $33.87 | 1394 |
| 2026-03-31 | 33.71 | $33.79 | 1400 |
| 2026-03-30 | 33.70 | $33.50 | 6485 |
| 2026-03-27 | 33.72 | $33.48 | 6500 |
| 2026-03-26 | 33.75 | $33.68 | 1113 |
| 2026-03-25 | 33.76 | $33.80 | 100 |
| 2026-03-24 | 33.76 | $33.74 | 696 |
| 2026-03-23 | 33.76 | $33.78 | 1100 |
| 2026-03-20 | 33.76 | $33.62 | 1000 |
| 2026-03-19 | 33.78 | $33.76 | 2600 |
| 2026-03-18 | 33.78 | $33.76 | 465 |
| 2026-03-17 | 33.78 | $33.85 | 465 |
| 2026-03-16 | 33.78 | $33.79 | 7216 |
| 2026-03-13 | 33.78 | $33.68 | 7216 |
| 2026-03-12 | 33.79 | $33.70 | 4036 |
| 2026-03-11 | 33.79 | $33.80 | 232 |
| 2026-03-10 | 33.79 | $33.79 | 2108 |
| 2026-03-09 | 33.79 | $33.78 | 832 |
| 2026-03-06 | 33.79 | $33.69 | 2242 |
| 2026-03-05 | 33.80 | $33.80 | 2245 |
| 2026-03-04 | 33.80 | $33.83 | 2749 |
| 2026-03-03 | 33.79 | $33.74 | 3053 |
| 2026-03-02 | 33.79 | $33.83 | 3200 |
| 2026-02-27 | 33.79 | $33.82 | 3100 |
| 2026-02-26 | 33.78 | $33.96 | 2337 |
| 2026-02-25 | 33.76 | $33.86 | 5800 |
| 2026-02-24 | 33.75 | $33.79 | 2520 |
| 2026-02-23 | 33.74 | $33.76 | 2300 |
| 2026-02-20 | 33.74 | $33.79 | 2000 |
| 2026-02-19 | 33.73 | $33.75 | 400 |
| 2026-02-18 | 33.73 | $33.78 | 1400 |
| 2026-02-17 | 33.73 | $33.74 | 2100 |
| 2026-02-13 | 33.72 | $33.71 | 2612 |
| 2026-02-12 | 33.72 | $33.71 | 621 |
| 2026-02-11 | 33.72 | $33.79 | 301 |
| 2026-02-10 | 33.71 | $33.78 | 725 |
| 2026-02-09 | 33.70 | $33.78 | 7549 |
| 2026-02-06 | 33.69 | $33.74 | 7549 |
| 2026-02-05 | 33.69 | $33.63 | 7549 |
| 2026-02-04 | 33.69 | $33.70 | 2231 |
| 2026-02-03 | 33.69 | $33.70 | 343 |
| 2026-02-02 | 33.69 | $33.74 | 3500 |
| 2026-01-30 | 33.68 | $33.71 | 2600 |
| 2026-01-29 | 33.67 | $33.70 | 2900 |
| 2026-01-28 | 33.67 | $33.70 | 4113 |
| 2026-01-27 | 33.66 | $33.73 | 6200 |
| 2026-01-26 | 33.65 | $33.71 | 300 |
| 2026-01-23 | 33.64 | $33.70 | 100 |
| 2026-01-22 | 33.63 | $33.69 | 1733 |
| 2026-01-21 | 33.62 | $33.65 | 400 |
| 2026-01-20 | 33.62 | $33.56 | 949 |
| 2026-01-16 | 33.62 | $33.67 | 908 |
| 2026-01-15 | 33.61 | $33.67 | 527 |
| 2026-01-14 | 33.60 | $33.64 | 231 |
| 2026-01-13 | 33.59 | $33.66 | — |
| 2026-01-12 | 33.58 | $33.68 | 1800 |
| 2026-01-09 | 33.56 | $33.66 | 113 |
| 2026-01-08 | 33.55 | $33.62 | — |
| 2026-01-07 | 33.53 | $33.62 | 8125 |
| 2026-01-06 | 33.52 | $33.63 | 100 |
| 2026-01-05 | 33.50 | $33.60 | 100 |
| 2026-01-02 | 33.49 | $33.57 | 1800 |
| 2025-12-31 | 33.47 | $33.55 | 643 |
| 2025-12-30 | 33.46 | $33.54 | 13000 |
| 2025-12-29 | 33.45 | $33.56 | 1500 |
| 2025-12-26 | 33.43 | $33.54 | 100 |
| 2025-12-24 | 33.41 | $33.55 | 100 |
| 2025-12-23 | 33.40 | $33.53 | 100 |
| 2025-12-22 | 33.38 | $33.52 | 502 |
| 2025-12-19 | 33.36 | $33.46 | 3308 |
| 2025-12-18 | 33.34 | $33.39 | 6161 |
| 2025-12-17 | 33.33 | $33.33 | 8100 |
| 2025-12-16 | 33.32 | $33.37 | 2286 |
| 2025-12-15 | 33.31 | $33.39 | 2300 |
| 2025-12-12 | 33.29 | $33.38 | 2208 |
| 2025-12-11 | 33.27 | $33.42 | 3693 |
| 2025-12-10 | 33.25 | $33.39 | 3700 |
| 2025-12-09 | 33.23 | $33.33 | 1856 |
| 2025-12-08 | 33.21 | $33.32 | 1900 |
| 2025-12-05 | 33.20 | $33.35 | 105 |
| 2025-12-04 | 33.18 | $33.32 | 181 |
| 2025-12-03 | 33.16 | $33.32 | 8544 |
| 2025-12-02 | 33.14 | $33.29 | 8544 |
| 2025-12-01 | 33.12 | $33.27 | 8544 |
| 2025-11-28 | 33.10 | $33.28 | 1413 |
| 2025-11-26 | 33.09 | $33.25 | 1413 |
| 2025-11-25 | 33.07 | $33.20 | 1235 |
| 2025-11-24 | 33.06 | $33.13 | 1235 |
| 2025-11-21 | 33.05 | $32.99 | 1119 |
| 2025-11-20 | 33.06 | $32.90 | 2528 |
| 2025-11-19 | 33.08 | $33.01 | 1436 |
| 2025-11-18 | 33.09 | $32.99 | 1436 |
| 2025-11-17 | 33.10 | $33.04 | 118 |
| 2025-11-14 | 33.10 | $33.09 | 319 |
| 2025-11-13 | 33.10 | $33.06 | 9879 |
| 2025-11-12 | 33.10 | $33.18 | 10000 |
| 2025-11-11 | 33.09 | $33.17 | 6473 |
| 2025-11-10 | 33.08 | $33.17 | 6500 |
| 2025-11-07 | 33.07 | $33.04 | 8530 |
| 2025-11-06 | 33.07 | $33.02 | 800 |
| 2025-11-05 | 33.07 | $33.11 | 6114 |
| 2025-11-04 | 33.06 | $33.05 | 6214 |
| 2025-11-03 | 33.06 | $33.10 | 406 |
| 2025-10-31 | 33.05 | $33.11 | 1329 |
| 2025-10-30 | 33.04 | $33.08 | 2217 |
| 2025-10-29 | 33.04 | $33.10 | 1500 |
| 2025-10-28 | 33.03 | $33.17 | 415 |
| 2025-10-27 | 33.01 | $33.12 | 1538 |
| 2025-10-24 | 33.00 | $33.10 | 1300 |
| 2025-10-23 | 32.98 | $33.06 | 449 |
| 2025-10-22 | 32.97 | $33.01 | 7232 |
| 2025-10-21 | 32.97 | $33.07 | 112525 |
| 2025-10-20 | 32.96 | $33.06 | 31105 |
| 2025-10-17 | 32.95 | $32.94 | 20800 |
| 2025-10-16 | 32.95 | $32.89 | 2447 |
| 2025-10-15 | 32.95 | $32.95 | 3400 |
| 2025-10-14 | 32.95 | $32.94 | 6802 |
| 2025-10-13 | 32.95 | $32.95 | 3313 |
| 2025-10-10 | 32.95 | $32.84 | 907 |
| 2025-10-09 | 32.96 | $32.98 | 6046 |
| 2025-10-08 | 32.95 | $33.02 | 9728 |
| 2025-10-07 | 32.94 | $32.99 | 1600 |
| 2025-10-06 | 32.93 | $33.01 | 900 |
| 2025-10-03 | 32.92 | $33.00 | 1906 |
| 2025-10-02 | 32.91 | $32.99 | 5900 |
| 2025-10-01 | 32.90 | $32.96 | 2512 |
| 2025-09-30 | 32.89 | $32.95 | 500 |
| 2025-09-29 | 32.88 | $32.94 | 2431 |
| 2025-09-26 | 32.86 | $32.92 | 2700 |
| 2025-09-25 | 32.85 | $32.85 | 7000 |
| 2025-09-24 | 32.85 | $32.87 | 7808 |
| 2025-09-23 | 32.84 | $32.91 | 10473 |
| 2025-09-22 | 32.83 | $32.90 | 10500 |
| 2025-09-19 | 32.82 | $32.91 | 18335 |
| 2025-09-18 | 32.80 | $32.91 | 18335 |
| 2025-09-17 | 32.78 | $32.88 | 116400 |
| 2025-09-16 | 32.77 | $32.88 | 5917 |
| 2025-09-15 | 32.75 | $32.85 | 19814 |
| 2025-09-12 | 32.74 | $32.88 | 2904 |
| 2025-09-11 | 32.72 | $32.87 | 10471 |
| 2025-09-10 | 32.70 | $32.81 | 10500 |
| 2025-09-09 | 32.68 | $32.76 | 600 |
| 2025-09-08 | 32.67 | $32.78 | 300 |
| 2025-09-05 | 32.66 | $32.74 | 1000 |
| 2025-09-04 | 32.65 | $32.70 | 301 |
| 2025-09-03 | 32.64 | $32.68 | 900 |
| 2025-09-02 | 32.63 | $32.61 | 12611 |
| 2025-08-29 | 32.63 | $32.69 | 2500 |
| 2025-08-28 | 32.62 | $32.71 | 1310 |
| 2025-08-27 | 32.60 | $32.69 | 500 |
| 2025-08-26 | 32.59 | $32.66 | 400 |
| 2025-08-25 | 32.57 | $32.66 | 1038 |
| 2025-08-22 | 32.56 | $32.68 | 2100 |
| 2025-08-21 | 32.54 | $32.53 | 1100 |
| 2025-08-20 | 32.54 | $32.58 | 3542 |
| 2025-08-19 | 32.53 | $32.58 | 6700 |
| 2025-08-18 | 32.52 | $32.63 | 15002 |
| 2025-08-15 | 32.50 | $32.61 | 15002 |
| 2025-08-14 | 32.49 | $32.63 | 740 |
| 2025-08-13 | 32.47 | $32.62 | 108 |
| 2025-08-12 | 32.45 | $32.60 | 2312 |
| 2025-08-11 | 32.42 | $32.51 | 3300 |
| 2025-08-08 | 32.41 | $32.53 | 2005 |
| 2025-08-07 | 32.39 | $32.46 | 4462 |
| 2025-08-06 | 32.38 | $32.47 | 4500 |
| 2025-08-05 | 32.37 | $32.41 | 1235 |
| 2025-08-04 | 32.36 | $32.45 | 1209 |
| 2025-08-01 | 32.35 | $32.30 | 1243 |
| 2025-07-31 | 32.35 | $32.39 | 6943 |
| 2025-07-30 | 32.34 | $32.41 | 200 |
| 2025-07-29 | 32.33 | $32.44 | 11172 |
| 2025-07-28 | 32.31 | $32.46 | 11200 |
| 2025-07-25 | 32.29 | $32.43 | 816 |
| 2025-07-24 | 32.27 | $32.40 | 440 |
| 2025-07-23 | 32.25 | $32.38 | 204 |
| 2025-07-22 | 32.23 | $32.31 | 3137 |
| 2025-07-21 | 32.22 | $32.31 | 601 |
| 2025-07-18 | 32.20 | $32.25 | 1142 |
| 2025-07-17 | 32.19 | $32.28 | 409 |
| 2025-07-16 | 32.17 | $32.24 | 409 |
| 2025-07-15 | 32.15 | $32.23 | 1233 |
| 2025-07-14 | 32.14 | $32.25 | 229 |
| 2025-07-11 | 32.11 | $32.23 | 531 |
| 2025-07-10 | 32.09 | $32.27 | 300 |
| 2025-07-09 | 32.06 | $32.23 | 4645 |
| 2025-07-08 | 32.03 | $32.18 | 1400 |
| 2025-07-07 | 32.01 | $32.13 | 3900 |
| 2025-07-03 | 31.99 | $32.23 | 3400 |
| 2025-07-02 | 31.95 | $32.19 | 2500 |
| 2025-07-01 | 31.92 | $32.10 | 7638 |
| 2025-06-30 | 31.89 | $32.16 | 1382 |
| 2025-06-27 | 31.86 | $32.11 | 1400 |
| 2025-06-26 | 31.83 | $32.08 | 8489 |
| 2025-06-25 | 31.80 | $31.98 | 8500 |
| 2025-06-24 | 31.77 | $31.98 | 1238 |
| 2025-06-23 | 31.74 | $31.84 | 725 |
| 2025-06-20 | 31.73 | $31.74 | 1523 |
| 2025-06-18 | 31.72 | $31.75 | 1523 |
| 2025-06-17 | 31.71 | $31.73 | 1200 |
| 2025-06-16 | 31.70 | $31.82 | 1700 |
| 2025-06-13 | 31.68 | $31.69 | 800 |
| 2025-06-12 | 31.67 | $31.83 | 1700 |
| 2025-06-11 | 31.65 | $31.78 | 7046 |
| 2025-06-10 | 31.63 | $31.80 | 502 |
| 2025-06-09 | 31.61 | $31.77 | 500 |
| 2025-06-06 | 31.59 | $31.76 | 1100 |
| 2025-06-05 | 31.56 | $31.65 | 8515 |
| 2025-06-04 | 31.54 | $31.70 | 8515 |
| 2025-06-03 | 31.52 | $31.70 | 1832 |
| 2025-06-02 | 31.49 | $31.62 | 135 |
| 2025-05-30 | 31.46 | $31.58 | 2800 |
| 2025-05-29 | 31.43 | $31.55 | 5500 |
| 2025-05-28 | 31.41 | $31.52 | 11100 |
| 2025-05-27 | 31.38 | $31.59 | 7300 |
| 2025-05-23 | 31.34 | $31.35 | 9500 |
| 2025-05-22 | 31.32 | $31.44 | 9905 |
| 2025-05-21 | 31.29 | $31.44 | 7000 |
| 2025-05-20 | 31.25 | $31.59 | 5311 |
| 2025-05-19 | 31.19 | $31.61 | 5400 |
| 2025-05-16 | 31.11 | $31.61 | 6100 |
| 2025-05-15 | 31.01 | $31.49 | 6837 |
| 2025-05-14 | 30.92 | $31.48 | 18600 |
| 2025-05-13 | 30.83 | $31.50 | 20325 |
| 2025-05-12 | 30.72 | $31.39 | 10100 |
| 2025-05-09 | 30.62 | $31.01 | 25848 |
| 2025-05-08 | 30.55 | $30.98 | 15900 |
| 2025-05-07 | 30.47 | $30.90 | 26524 |
| 2025-05-06 | 30.40 | $30.87 | 82800 |
| 2025-05-05 | 30.31 | $30.96 | 45417 |
| 2025-05-02 | 30.21 | $31.06 | 75219 |
| 2025-05-01 | 30.09 | $30.89 | 204026 |
| 2025-04-30 | 29.99 | $30.85 | 66933 |
| 2025-04-29 | 29.90 | $30.81 | 43000 |
| 2025-04-28 | 29.80 | $30.60 | 43100 |
| 2025-04-25 | 29.72 | $30.53 | 4040 |
| 2025-04-24 | 29.66 | $30.33 | 40936 |
| 2025-04-23 | 29.61 | $29.81 | 1049 |
| 2025-04-22 | 29.62 | $29.36 | 5327 |
| 2025-04-21 | 29.68 | $28.81 | 5303 |
| 2025-04-17 | 29.80 | $29.39 | 16600 |
| 2025-04-16 | 29.88 | $29.39 | 2800 |
| 2025-04-15 | 29.96 | $29.95 | 8037 |
| 2025-04-14 | 29.98 | $30.02 | 800 |
| 2025-04-11 | 30.01 | $29.91 | 15729 |
| 2025-04-10 | 30.05 | $29.55 | 10107 |
| 2025-04-09 | 30.13 | $30.17 | 12244 |
| 2025-04-08 | 30.14 | $28.61 | 23848 |
| 2025-04-07 | 30.32 | $28.81 | 46520 |
| 2025-04-04 | 30.48 | $28.88 | 346448 |
| 2025-04-03 | 30.65 | $29.94 | 15643 |
| 2025-04-02 | 30.72 | $30.80 | 1100 |
| 2025-04-01 | 30.70 | $30.72 | 2500 |
| 2025-03-31 | 30.70 | $30.64 | 3200 |
| 2025-03-28 | 30.70 | $30.54 | 1148 |
| 2025-03-27 | 30.72 | $30.86 | 1628 |
| 2025-03-26 | 30.70 | $30.89 | 423 |
| 2025-03-25 | 30.68 | $31.01 | 4303 |
| 2025-03-24 | 30.65 | $30.99 | 2331 |
| 2025-03-21 | 30.62 | $30.73 | — |
| 2025-03-20 | 30.62 | $30.68 | 442 |
| 2025-03-19 | 30.62 | $30.72 | 800 |
| 2025-03-18 | 30.63 | $30.54 | 2800 |
| 2025-03-17 | 30.65 | $30.71 | 133 |
| 2025-03-14 | 30.66 | $30.57 | 500 |
| 2025-03-13 | 30.68 | $30.20 | 19600 |
| 2025-03-12 | 30.74 | $30.41 | 5800 |
| 2025-03-11 | 30.78 | $30.36 | 3200 |
| 2025-03-10 | 30.84 | $30.40 | 8507 |
| 2025-03-07 | 30.89 | $30.75 | 4734 |
| 2025-03-06 | 30.91 | $30.66 | 916 |
| 2025-03-05 | 30.93 | $30.85 | 138 |
| 2025-03-04 | 30.94 | $30.74 | 7626 |
| 2025-03-03 | 30.97 | $30.81 | 2500 |
| 2025-02-28 | 30.98 | $30.97 | 500 |
| 2025-02-27 | 30.98 | $30.86 | 202 |
| 2025-02-26 | 30.99 | $30.96 | 7047 |
| 2025-02-25 | 30.99 | $30.93 | 2508 |
| 2025-02-24 | 30.99 | $31.00 | 908 |
| 2025-02-21 | 30.98 | $31.01 | 1000 |
| 2025-02-20 | 30.98 | $31.07 | 2113 |
| 2025-02-19 | 30.96 | $31.07 | 1725 |
| 2025-02-18 | 30.95 | $31.05 | 206 |
| 2025-02-14 | 30.93 | $31.05 | 1708 |
| 2025-02-13 | 30.92 | $31.02 | 118 |
| 2025-02-12 | 30.91 | $30.96 | 2600 |
| 2025-02-11 | 30.90 | $30.97 | 2943 |
| 2025-02-10 | 30.88 | $30.96 | 6400 |
| 2025-02-07 | 30.87 | $30.95 | 202 |
| 2025-02-06 | 30.86 | $30.97 | 8314 |
| 2025-02-05 | 30.84 | $30.94 | 1700 |
| 2025-02-04 | 30.82 | $30.90 | 1146 |
| 2025-02-03 | 30.81 | $30.85 | 2344 |
| 2025-01-31 | 30.80 | $30.89 | 3700 |
| 2025-01-30 | 30.78 | $30.67 | — |
| 2025-01-29 | 30.79 | $30.87 | 400 |
| 2025-01-28 | 30.77 | $30.91 | 2619 |
| 2025-01-27 | 30.75 | $30.82 | 1239 |
| 2025-01-24 | 30.74 | $30.91 | 2618 |
| 2025-01-23 | 30.72 | $30.92 | 1800 |
| 2025-01-22 | 30.69 | $30.89 | 805 |
| 2025-01-21 | 30.67 | $30.87 | 2044 |
| 2025-01-17 | 30.64 | $30.80 | 309 |
| 2025-01-16 | 30.62 | $30.76 | 1400 |
| 2025-01-15 | 30.60 | $30.76 | 900 |
| 2025-01-14 | 30.59 | $30.57 | 3806 |
| 2025-01-13 | 30.59 | $30.59 | 700 |
| 2025-01-10 | 30.59 | $30.55 | 1300 |
| 2025-01-08 | 30.59 | $30.65 | 1138 |
| 2025-01-07 | 30.59 | $30.63 | 1100 |
| 2025-01-06 | 30.58 | $30.67 | 6213 |
| 2025-01-03 | 30.58 | $30.67 | 2021 |
| 2025-01-02 | 30.57 | $30.42 | 10500 |
| 2024-12-31 | 30.59 | $30.43 | 8440 |
| 2024-12-30 | 30.60 | $30.61 | — |
| 2024-12-27 | 30.60 | $30.64 | 1500 |
| 2024-12-26 | 30.60 | $30.69 | 1244 |
| 2024-12-24 | 30.59 | $30.68 | 2406 |
| 2024-12-23 | 30.58 | $30.60 | 2600 |
| 2024-12-20 | 30.58 | $30.51 | 4219 |
| 2024-12-19 | 30.59 | $30.39 | 8924 |
| 2024-12-18 | 30.61 | $30.44 | 2400 |
| 2024-12-17 | 30.62 | $30.64 | 4000 |
| 2024-12-16 | 30.61 | $30.66 | 2800 |
| 2024-12-13 | 30.60 | $30.65 | — |
| 2024-12-12 | 30.59 | $30.64 | 1424 |
| 2024-12-11 | 30.58 | $30.66 | 1136 |
| 2024-12-10 | 30.56 | $30.62 | 344 |
| 2024-12-09 | 30.55 | $30.63 | 641 |
| 2024-12-06 | 30.54 | $30.66 | 100 |
| 2024-12-05 | 30.52 | $30.63 | 12212 |
| 2024-12-04 | 30.51 | $30.64 | 1224 |
| 2024-12-03 | 30.49 | $30.60 | 100 |
| 2024-12-02 | 30.47 | $30.61 | 15200 |
| 2024-11-29 | 30.45 | $30.59 | 300 |
| 2024-11-27 | 30.43 | $30.55 | 2443 |
| 2024-11-26 | 30.41 | $30.56 | 500 |
| 2024-11-25 | 30.39 | $30.43 | 1200 |
| 2024-11-22 | 30.38 | $30.48 | 200 |
| 2024-11-21 | 30.36 | $30.41 | 2630 |
| 2024-11-20 | 30.35 | $30.40 | — |
| 2024-11-19 | 30.34 | $30.41 | 1928 |
| 2024-11-18 | 30.33 | $30.40 | 900 |
| 2024-11-15 | 30.31 | $30.35 | 200 |
| 2024-11-14 | 30.30 | $30.42 | 16725 |
| 2024-11-13 | 30.29 | $30.47 | 6533 |
| 2024-11-12 | 30.26 | $30.45 | 47840 |
| 2024-11-11 | 30.24 | $30.47 | 3500 |
| 2024-11-08 | 30.21 | $30.45 | 1800 |
| 2024-11-07 | 30.19 | $30.41 | 4300 |
| 2024-11-06 | 30.16 | $30.35 | 1624 |
| 2024-11-05 | 30.14 | $30.17 | 4449 |
| 2024-11-04 | 30.14 | $30.07 | 1100 |
| 2024-11-01 | 30.14 | $30.06 | 11200 |
| 2024-10-31 | 30.15 | $30.05 | 5000 |
| 2024-10-30 | 30.15 | $30.19 | 5313 |
| 2024-10-29 | 30.15 | $30.20 | 1600 |
| 2024-10-28 | 30.14 | $30.17 | 800 |
| 2024-10-25 | 30.13 | $30.16 | 2512 |
| 2024-10-24 | 30.12 | $30.16 | 600 |
| 2024-10-23 | 30.11 | $30.13 | 2001 |
| 2024-10-22 | 30.11 | $30.23 | 1400 |
| 2024-10-21 | 30.09 | $30.19 | 2237 |
| 2024-10-18 | 30.07 | $30.20 | 2500 |
| 2024-10-17 | 30.06 | $30.15 | 3800 |
| 2024-10-16 | 30.05 | $30.15 | 1300 |
| 2024-10-15 | 30.03 | $30.12 | 6718 |
| 2024-10-14 | 30.02 | $30.17 | 5800 |
| 2024-10-11 | 30.00 | $30.09 | 225 |
| 2024-10-10 | 29.99 | $30.04 | 2517 |
| 2024-10-09 | 29.98 | $30.07 | 610 |
| 2024-10-08 | 29.96 | $30.00 | 4432 |
| 2024-10-07 | 29.95 | $29.93 | 1000 |
| 2024-10-04 | 29.95 | $30.01 | 3740 |
| 2024-10-03 | 29.93 | $29.93 | 2438 |
| 2024-10-02 | 29.92 | $29.96 | 3809 |
| 2024-10-01 | 29.91 | $29.97 | 8741 |
| 2024-09-30 | 29.89 | $30.03 | 4800 |
| 2024-09-27 | 29.87 | $30.01 | 100 |
| 2024-09-26 | 29.84 | $30.01 | 6700 |
| 2024-09-25 | 29.82 | $29.98 | 100 |
| 2024-09-24 | 29.79 | $30.02 | 139 |
| 2024-09-23 | 29.76 | $29.99 | 3400 |
| 2024-09-20 | 29.73 | $29.96 | 2637 |
| 2024-09-19 | 29.71 | $29.97 | 200 |
| 2024-09-18 | 29.68 | $29.81 | 749 |
| 2024-09-17 | 29.66 | $29.82 | 7600 |
| 2024-09-16 | 29.65 | $29.82 | 500 |
| 2024-09-13 | 29.63 | $29.81 | 2300 |
| 2024-09-12 | 29.61 | $29.73 | 2047 |
| 2024-09-11 | 29.60 | $29.66 | 100 |
| 2024-09-10 | 29.59 | $29.55 | 800 |
| 2024-09-09 | 29.59 | $29.49 | 2200 |
| 2024-09-06 | 29.60 | $29.36 | 3500 |
| 2024-09-05 | 29.61 | $29.54 | 13926 |
| 2024-09-04 | 29.61 | $29.56 | 800 |
| 2024-09-03 | 29.60 | $29.55 | 4636 |
| 2024-08-30 | 29.59 | $29.79 | 1802 |
| 2024-08-29 | 29.55 | $29.68 | 3017 |
| 2024-08-28 | 29.51 | $29.68 | 100 |
| 2024-08-27 | 29.48 | $29.73 | 2315 |
| 2024-08-26 | 29.44 | $29.70 | 503 |
| 2024-08-23 | 29.40 | $29.72 | 1544 |
| 2024-08-22 | 29.36 | $29.58 | 225 |
| 2024-08-21 | 29.33 | $29.68 | 100 |
| 2024-08-20 | 29.28 | $29.64 | 3718 |
| 2024-08-19 | 29.24 | $29.65 | 4940 |
| 2024-08-16 | 29.20 | $29.56 | 636 |
| 2024-08-15 | 29.16 | $29.53 | 2441 |
| 2024-08-14 | 29.13 | $29.40 | 100 |
| 2024-08-13 | 29.10 | $29.32 | 3400 |
| 2024-08-12 | 29.09 | $29.13 | 10000 |
| 2024-08-09 | 29.10 | $29.12 | 300 |
| 2024-08-08 | 29.11 | $29.02 | 2909 |
| 2024-08-07 | 29.13 | $28.75 | 700 |
| 2024-08-06 | 29.18 | $28.87 | 1200 |
| 2024-08-05 | 29.22 | $28.63 | 2743 |
| 2024-08-02 | 29.28 | $29.04 | 6640 |
| 2024-08-01 | 29.31 | $29.23 | 1400 |
| 2024-07-31 | 29.32 | $29.40 | 425 |
| 2024-07-30 | 29.32 | $29.24 | 3137 |
| 2024-07-29 | 29.33 | $29.28 | 1835 |
| 2024-07-26 | 29.33 | $29.24 | 812 |
| 2024-07-25 | 29.34 | $29.13 | 4100 |
| 2024-07-24 | 29.36 | $29.15 | 300 |
| 2024-07-23 | 29.38 | $29.39 | 4011 |
| 2024-07-22 | 29.37 | $29.37 | 2450 |
| 2024-07-19 | 29.36 | $29.29 | 4239 |
| 2024-07-18 | 29.36 | $29.34 | 3198 |
| 2024-07-17 | 29.36 | $29.42 | 1085 |
| 2024-07-16 | 29.34 | $29.51 | 182 |
| 2024-07-15 | 29.32 | $29.48 | 137 |
| 2024-07-12 | 29.29 | $29.46 | 1847 |
| 2024-07-11 | 29.27 | $29.41 | 4187 |
| 2024-07-10 | 29.25 | $29.45 | 905 |
| 2024-07-09 | 29.22 | $29.39 | 1856 |
| 2024-07-08 | 29.19 | $29.37 | 6427 |
| 2024-07-05 | 29.17 | $29.35 | 503 |
| 2024-07-03 | 29.14 | $29.29 | 710 |
| 2024-07-02 | 29.12 | $29.26 | 307 |
| 2024-07-01 | 29.10 | $29.18 | 388 |
| 2024-06-28 | 29.08 | $29.17 | 2578 |
| 2024-06-27 | 29.06 | $29.18 | 4412 |
| 2024-06-26 | 29.04 | $29.15 | 1612 |
| 2024-06-25 | 29.02 | $29.13 | 1810 |
| 2024-06-24 | 29.00 | $29.10 | 3319 |
| 2024-06-21 | 28.98 | $29.12 | 3338 |
| 2024-06-20 | 28.96 | $29.13 | 2232 |
| 2024-06-18 | 28.93 | $29.16 | 5895 |
| 2024-06-17 | 28.90 | $29.12 | 1555 |
| 2024-06-14 | 28.87 | $29.04 | 2458 |
| 2024-06-13 | 28.85 | $29.06 | 1091 |
| 2024-06-12 | 28.82 | $29.03 | 7444 |
| 2024-06-11 | 28.80 | $28.91 | 8996 |
| 2024-06-10 | 28.78 | $28.88 | 50 |
| 2024-06-07 | 28.77 | $28.89 | 3035 |
| 2024-06-06 | 28.75 | $28.87 | 1516 |
| 2024-06-05 | 28.73 | $28.87 | 969 |
| 2024-06-04 | 28.71 | $28.76 | 3259 |
| 2024-06-03 | 28.70 | $28.73 | 5676 |
| 2024-05-31 | 28.69 | $28.72 | 10135 |
| 2024-05-30 | 28.68 | $28.67 | 10533 |
| 2024-05-29 | 28.67 | $28.71 | 3462 |
| 2024-05-28 | 28.65 | $28.76 | 1622 |
| 2024-05-24 | 28.63 | $28.76 | 4050 |
| 2024-05-23 | 28.60 | $28.71 | 24268 |
| 2024-05-22 | 28.57 | $28.76 | 25385 |
| 2024-05-21 | 28.53 | $28.81 | 8606 |
| 2024-05-20 | 28.49 | $28.76 | 5430 |
| 2024-05-17 | 28.45 | $28.73 | 13255 |
| 2024-05-16 | 28.40 | $28.71 | 18528 |
| 2024-05-15 | 28.36 | $28.71 | 40656 |
| 2024-05-14 | 28.31 | $28.59 | 10725 |
| 2024-05-13 | 28.27 | $28.52 | 15281 |
| 2024-05-10 | 28.23 | $28.50 | 7262 |
| 2024-05-09 | 28.20 | $28.48 | 36094 |
| 2024-05-08 | 28.16 | $28.42 | 31103 |
| 2024-05-07 | 28.12 | $28.42 | 23708 |
| 2024-05-06 | 28.09 | $28.39 | 53776 |
| 2024-05-03 | 28.05 | $28.29 | 42507 |
| 2024-05-02 | 28.02 | $28.10 | 61205 |
| 2024-05-01 | 28.01 | $28.06 | 359802 |
| 2024-04-30 | 28.00 | $28.06 | 134563 |
| 2024-04-29 | 28.00 | $28.04 | 161113 |
| 2024-04-26 | 27.99 | $28.04 | 7407 |
| 2024-04-25 | 27.98 | $28.04 | 5847 |
| 2024-04-24 | 27.97 | $28.04 | 8319 |
| 2024-04-23 | 27.96 | $28.03 | 2234 |
| 2024-04-22 | 27.95 | $28.02 | 8543 |
| 2024-04-18 | 27.94 | $27.98 | 1497 |
| 2024-04-17 | 27.94 | $27.97 | 2100 |
| 2024-04-16 | 27.93 | $27.97 | 1702 |
| 2024-04-15 | 27.92 | $27.96 | 10435 |
| 2024-04-12 | 27.92 | $27.96 | 1077 |
| 2024-04-11 | 27.91 | $27.96 | 700 |
| 2024-04-10 | 27.90 | $27.96 | 9751 |
| 2024-04-09 | 27.89 | $27.94 | 4912 |
| 2024-04-08 | 27.88 | $27.92 | 1782 |
| 2024-04-05 | 27.88 | $27.92 | 27 |
| 2024-04-04 | 27.87 | $27.91 | 12106 |
| 2024-04-03 | 27.86 | $27.98 | 10308 |
| 2024-04-02 | 27.85 | $27.91 | 304 |
| 2024-04-01 | 27.84 | $27.91 | 11906 |
| 2024-03-28 | 27.83 | $27.89 | 44953 |
| 2024-03-26 | 27.82 | $27.86 | 1131 |
| 2024-03-22 | 27.81 | $27.87 | 2033 |
| 2024-03-21 | 27.80 | $27.86 | 1554 |
| 2024-03-20 | 27.79 | $27.84 | 6063 |
| 2024-03-19 | 27.79 | $27.84 | 4256 |
| 2024-03-18 | 27.78 | $27.81 | 2785 |
| 2024-03-15 | 27.77 | $27.81 | 12333 |
| 2024-03-14 | 27.76 | $27.81 | 782 |
| 2024-03-13 | 27.76 | $27.79 | 5842 |
| 2024-03-12 | 27.75 | $27.82 | 2423 |
| 2024-03-11 | 27.74 | $27.79 | 441 |
| 2024-03-08 | 27.73 | $27.79 | 10375 |
| 2024-03-07 | 27.72 | $27.79 | 4125 |
| 2024-03-06 | 27.71 | $27.77 | 2931 |
| 2024-03-05 | 27.69 | $27.73 | 1245 |
| 2024-03-04 | 27.69 | $27.76 | 435 |
| 2024-03-01 | 27.67 | $27.75 | 8226 |
| 2024-02-29 | 27.66 | $27.73 | 17463 |
| 2024-02-28 | 27.65 | $27.73 | 62 |
| 2024-02-27 | 27.64 | $27.74 | 365 |
| 2024-02-26 | 27.62 | $27.73 | 1638 |
| 2024-02-23 | 27.61 | $27.72 | 79 |
| 2024-02-22 | 27.59 | $27.69 | 157 |
| 2024-02-21 | 27.58 | $27.64 | 80 |
| 2024-02-20 | 27.56 | $27.59 | 2789 |
| 2024-02-16 | 27.56 | $27.64 | 1255 |
| 2024-02-15 | 27.54 | $27.63 | 14787 |
| 2024-02-14 | 27.53 | $27.59 | 2427 |
| 2024-02-13 | 27.52 | $27.60 | 4283 |
| 2024-02-12 | 27.50 | $27.59 | 2971 |
| 2024-02-09 | 27.48 | $27.60 | 1490 |
| 2024-02-08 | 27.47 | $27.58 | 2464 |
| 2024-02-07 | 27.45 | $27.56 | 13713 |
| 2024-02-06 | 27.43 | $27.53 | 18336 |
| 2024-02-05 | 27.41 | $27.54 | 11887 |
| 2024-02-02 | 27.39 | $27.51 | 16728 |
| 2024-02-01 | 27.37 | $27.45 | 2524 |
| 2024-01-31 | 27.35 | $27.41 | 7908 |
| 2024-01-30 | 27.34 | $27.50 | 88629 |
| 2024-01-29 | 27.32 | $27.48 | 1590 |
| 2024-01-26 | 27.29 | $27.44 | 489 |
| 2024-01-25 | 27.27 | $27.45 | 7005 |
| 2024-01-24 | 27.25 | $27.42 | 515 |
| 2024-01-23 | 27.22 | $27.39 | 3355 |
| 2024-01-22 | 27.20 | $27.37 | 11446 |
| 2024-01-19 | 27.18 | $27.33 | 770 |
| 2024-01-18 | 27.16 | $27.23 | 10656 |
| 2024-01-17 | 27.15 | $27.16 | 1302 |
| 2024-01-16 | 27.15 | $27.20 | 6130 |
| 2024-01-12 | 27.14 | $27.23 | 8444 |
| 2024-01-11 | 27.13 | $27.22 | 1883 |
| 2024-01-10 | 27.12 | $27.26 | 12603 |
| 2024-01-09 | 27.10 | $27.19 | 2628 |
| 2024-01-08 | 27.08 | $27.20 | 2337 |
| 2024-01-05 | 27.07 | $27.07 | 3661 |
| 2024-01-04 | 27.06 | $27.04 | 20963 |
| 2024-01-03 | 27.05 | $27.00 | 124982 |
| 2024-01-02 | 27.05 | $27.07 | 72250 |
| 2023-12-29 | 27.04 | $27.15 | 941024 |
| 2023-12-28 | 27.01 | $27.15 | 113380 |
| 2023-12-27 | 26.99 | $27.11 | 410896 |
| 2023-12-26 | 26.97 | $27.16 | 16696 |
| 2023-12-22 | 26.94 | $27.12 | 14773 |
| 2023-12-21 | 26.91 | $27.08 | 30764 |
| 2023-12-20 | 26.88 | $27.00 | 31053 |
| 2023-12-19 | 26.86 | $27.09 | 12477 |
| 2023-12-18 | 26.82 | $27.06 | 10855 |
| 2023-12-15 | 26.79 | $27.05 | 7302 |
| 2023-12-14 | 26.75 | $27.02 | 5013 |
| 2023-12-13 | 26.72 | $27.00 | 8953 |
| 2023-12-12 | 26.68 | $26.88 | 4038 |
| 2023-12-11 | 26.65 | $26.82 | 29751 |
| 2023-12-08 | 26.63 | $26.78 | 7346 |
| 2023-12-07 | 26.60 | $26.70 | 15130 |
| 2023-12-06 | 26.58 | $26.62 | 8646 |
| 2023-12-05 | 26.56 | $26.66 | 25128 |
| 2023-12-04 | 26.54 | $26.64 | 6238 |
| 2023-12-01 | 26.52 | $26.72 | 3051 |
| 2023-11-30 | 26.48 | $26.65 | 13274 |
| 2023-11-29 | 26.44 | $26.60 | 11004 |
| 2023-11-28 | 26.41 | $26.62 | 6675 |
| 2023-11-27 | 26.37 | $26.61 | 4592 |
| 2023-11-24 | 26.32 | $26.60 | 1208 |
| 2023-11-22 | 26.26 | $26.60 | 13826 |
| 2023-11-21 | 26.21 | $26.54 | 5069 |
| 2023-11-20 | 26.15 | $26.54 | 10487 |
| 2023-11-17 | 26.09 | $26.46 | 7209 |
| 2023-11-16 | 26.03 | $26.44 | 15348 |
| 2023-11-15 | 25.96 | $26.43 | 28022 |
| 2023-11-14 | 25.90 | $26.42 | 15693 |
| 2023-11-13 | 25.84 | $26.15 | 5474 |
| 2023-11-10 | 25.80 | $26.17 | 5141 |
| 2023-11-09 | 25.75 | $25.97 | 66308 |
| 2023-11-08 | 25.73 | $26.11 | 9213 |
| 2023-11-07 | 25.69 | $26.00 | 12620 |
| 2023-11-06 | 25.66 | $26.00 | 4262 |
| 2023-11-03 | 25.63 | $26.03 | 10919 |
| 2023-11-02 | 25.60 | $25.86 | 19115 |
| 2023-11-01 | 25.58 | $25.64 | 8364 |
| 2023-10-31 | 25.58 | $25.50 | 7558 |
| 2023-10-30 | 25.59 | $25.37 | 9961 |
| 2023-10-27 | 25.62 | $25.21 | 4544 |
| 2023-10-26 | 25.67 | $25.28 | 28666 |
| 2023-10-25 | 25.71 | $25.46 | 8006 |
| 2023-10-24 | 25.74 | $25.62 | 6353 |
| 2023-10-23 | 25.75 | $25.51 | 6256 |
| 2023-10-20 | 25.77 | $25.54 | 4136 |
| 2023-10-19 | 25.79 | $25.70 | 6380 |
| 2023-10-18 | 25.79 | $25.75 | 6261 |
| 2023-10-17 | 25.79 | $25.95 | 4420 |
| 2023-10-16 | 25.78 | $25.97 | 3103 |
| 2023-10-13 | 25.76 | $25.82 | 10306 |
| 2023-10-12 | 25.75 | $25.89 | 5749 |
| 2023-10-11 | 25.74 | $25.96 | 16439 |
| 2023-10-10 | 25.73 | $25.92 | 7975 |
| 2023-10-09 | 25.72 | $25.81 | 2849 |
| 2023-10-06 | 25.72 | $25.76 | 6174 |
| 2023-10-05 | 25.73 | $25.61 | 6614 |
| 2023-10-04 | 25.75 | $25.58 | 30827 |
| 2023-10-03 | 25.78 | $25.48 | 3500 |
| 2023-10-02 | 25.82 | $25.65 | 2483 |
| 2023-09-29 | 25.85 | $25.70 | 67572 |
| 2023-09-28 | 25.87 | $25.69 | 7221 |
| 2023-09-27 | 25.90 | $25.60 | 1363 |
| 2023-09-26 | 25.94 | $25.60 | 6807 |
| 2023-09-25 | 25.98 | $25.77 | 3037 |
| 2023-09-22 | 26.00 | $25.73 | 4513 |
| 2023-09-21 | 26.03 | $25.76 | 4894 |
| 2023-09-20 | 26.05 | $25.95 | 5623 |
| 2023-09-19 | 26.06 | $26.05 | 3739 |
| 2023-09-18 | 26.06 | $26.06 | 1400 |
| 2023-09-15 | 26.05 | $26.05 | 8021 |
| 2023-09-14 | 26.05 | $26.17 | 6088 |
| 2023-09-13 | 26.03 | $26.07 | 13193 |
| 2023-09-12 | 26.01 | $26.06 | 2272 |
| 2023-09-11 | 26.00 | $26.11 | 2736 |
| 2023-09-08 | 25.99 | $26.04 | 3116 |
| 2023-09-07 | 25.98 | $26.00 | 2660 |
| 2023-09-06 | 25.97 | $26.04 | 4463 |
| 2023-09-05 | 25.96 | $26.12 | 557 |
| 2023-09-01 | 25.94 | $26.14 | 5648 |
| 2023-08-31 | 25.92 | $26.12 | 4107 |
| 2023-08-30 | 25.90 | $26.07 | 7379 |
| 2023-08-29 | 25.89 | $26.10 | 16177 |
| 2023-08-28 | 25.87 | $25.93 | 5689 |
| 2023-08-25 | 25.87 | $25.85 | 4305 |
| 2023-08-24 | 25.88 | $25.78 | 518 |
| 2023-08-23 | 25.89 | $25.91 | 3035 |
| 2023-08-22 | 25.90 | $25.78 | 4316 |
| 2023-08-21 | 25.92 | $25.82 | 3428 |
| 2023-08-18 | 25.93 | $25.74 | 3376 |
| 2023-08-17 | 25.96 | $25.74 | 2542 |
| 2023-08-16 | 25.99 | $25.83 | 3774 |
| 2023-08-15 | 26.01 | $25.90 | 8000 |
| 2023-08-14 | 26.02 | $25.99 | 2246 |
| 2023-08-11 | 26.03 | $25.97 | 1214 |
| 2023-08-10 | 26.04 | $25.94 | 4851 |
| 2023-08-09 | 26.05 | $25.95 | 5198 |
| 2023-08-08 | 26.06 | $26.01 | 10832 |
| 2023-08-07 | 26.06 | $26.04 | 1819 |
| 2023-08-04 | 26.06 | $25.96 | 4026 |
| 2023-08-03 | 26.07 | $26.00 | 4222 |
| 2023-08-02 | 26.07 | $25.97 | 8734 |
| 2023-08-01 | 26.08 | $26.18 | 345660 |
| 2023-07-31 | 26.06 | $26.11 | 28744 |
| 2023-07-28 | 26.05 | $26.12 | 154434 |
| 2023-07-27 | 26.03 | $26.08 | 11798 |
| 2023-07-26 | 26.02 | $26.12 | 4503 |
| 2023-07-25 | 26.00 | $26.13 | 4728 |
| 2023-07-24 | 25.98 | $26.10 | 5624 |
| 2023-07-21 | 25.96 | $26.07 | 4683 |
| 2023-07-20 | 25.94 | $26.05 | 3273 |
| 2023-07-19 | 25.92 | $26.11 | 7155 |
| 2023-07-18 | 25.89 | $26.11 | 16914 |
| 2023-07-17 | 25.86 | $26.05 | 4184 |
| 2023-07-14 | 25.83 | $26.00 | 8653 |
| 2023-07-13 | 25.81 | $26.02 | 2939 |
| 2023-07-12 | 25.78 | $25.98 | 5237 |
| 2023-07-11 | 25.76 | $25.86 | 3807 |
| 2023-07-10 | 25.74 | $25.78 | 3810 |
| 2023-07-07 | 25.73 | $25.77 | 7835 |
| 2023-07-06 | 25.72 | $25.76 | 7884 |
| 2023-07-05 | 25.71 | $25.90 | 4143 |
| 2023-07-03 | 25.68 | $25.87 | 6264 |
| 2023-06-30 | 25.65 | $25.87 | 19234 |
| 2023-06-29 | 25.62 | $25.73 | 4754 |
| 2023-06-28 | 25.61 | $25.69 | 5678 |
| 2023-06-27 | 25.59 | $25.69 | 2923 |
| 2023-06-26 | 25.57 | $25.57 | 4203 |
| 2023-06-23 | 25.55 | $25.61 | 5928 |
| 2023-06-22 | 25.54 | $25.66 | 9476 |
| 2023-06-21 | 25.51 | $25.62 | 23471 |
| 2023-06-20 | 25.48 | $25.62 | 26365 |
| 2023-06-16 | 25.46 | $25.75 | 32170 |
| 2023-06-15 | 25.41 | $25.73 | 9882 |
| 2023-06-14 | 25.37 | $25.60 | 11097 |
| 2023-06-13 | 25.34 | $25.62 | 39895 |
| 2023-06-12 | 25.30 | $25.55 | 6164 |
| 2023-06-09 | 25.26 | $25.47 | 8310 |
| 2023-06-08 | 25.23 | $25.48 | 75038 |
| 2023-06-07 | 25.20 | $25.33 | 71598 |
| 2023-06-06 | 25.18 | $25.41 | 23324 |
| 2023-06-05 | 25.15 | $25.36 | 21308 |
| 2023-06-02 | 25.12 | $25.43 | 49652 |
| 2023-06-01 | 25.08 | $25.27 | 33914 |
| 2023-05-31 | 25.06 | $25.13 | 82262 |
| 2023-05-30 | 25.05 | $25.12 | 79485 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.92
2026-07-17
Close Price
$34.82
Vol: 16500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.06
Average
30.25
Maximum
34.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.92 | $34.82 | 16500 |
| 2026-07-16 | 34.93 | $34.94 | 19742 |
| 2026-07-15 | 34.92 | $35.03 | 16900 |
| 2026-07-14 | 34.89 | $34.94 | 27423 |
| 2026-07-13 | 34.86 | $34.87 | 20810 |
| 2026-07-10 | 34.85 | $34.97 | 34900 |
| 2026-07-09 | 34.82 | $34.89 | 30000 |
| 2026-07-08 | 34.79 | $34.80 | 20413 |
| 2026-07-07 | 34.78 | $34.82 | 23843 |
| 2026-07-06 | 34.76 | $34.88 | 20000 |
| 2026-07-02 | 34.73 | $34.78 | 26912 |
| 2026-07-01 | 34.72 | $34.76 | 37000 |
| 2026-06-30 | 34.70 | $34.77 | 34000 |
| 2026-06-29 | 34.68 | $34.73 | 16100 |
| 2026-06-26 | 34.67 | $34.55 | 32105 |
| 2026-06-25 | 34.69 | $34.58 | 28700 |
| 2026-06-24 | 34.71 | $34.57 | 15036 |
| 2026-06-23 | 34.73 | $34.60 | 26200 |
| 2026-06-22 | 34.75 | $34.71 | 32700 |
| 2026-06-18 | 34.75 | $34.75 | 26900 |
| 2026-06-17 | 34.74 | $34.61 | 27137 |
| 2026-06-16 | 34.75 | $34.84 | 30500 |
| 2026-06-15 | 34.72 | $34.86 | 19924 |
| 2026-06-12 | 34.68 | $34.64 | 19300 |
| 2026-06-11 | 34.68 | $34.60 | 19400 |
| 2026-06-10 | 34.69 | $34.32 | 29221 |
| 2026-06-09 | 34.76 | $34.55 | 21214 |
| 2026-06-08 | 34.79 | $34.58 | 16542 |
| 2026-06-05 | 34.82 | $34.53 | 28900 |
| 2026-06-04 | 34.86 | $34.83 | 29502 |
| 2026-06-03 | 34.85 | $34.77 | 896200 |
| 2026-06-02 | 34.84 | $34.85 | 34300 |
| 2026-06-01 | 34.81 | $34.87 | 634100 |
| 2026-05-29 | 34.78 | $34.86 | 47336 |
| 2026-05-28 | 34.74 | $34.82 | 41809 |
| 2026-05-27 | 34.70 | $34.76 | 96600 |
| 2026-05-26 | 34.67 | $34.74 | 37800 |
| 2026-05-22 | 34.63 | $34.65 | 38206 |
| 2026-05-21 | 34.61 | $34.61 | 59708 |
| 2026-05-20 | 34.59 | $34.59 | 58741 |
| 2026-05-19 | 34.57 | $34.49 | 97325 |
| 2026-05-18 | 34.56 | $34.55 | 122023 |
| 2026-05-15 | 34.55 | $34.47 | 63839 |
| 2026-05-14 | 34.54 | $34.65 | 340300 |
| 2026-05-13 | 34.50 | $34.55 | 293517 |
| 2026-05-12 | 34.47 | $34.49 | 37230 |
| 2026-05-11 | 34.45 | $34.55 | 119600 |
| 2026-05-08 | 34.41 | $34.52 | 130526 |
| 2026-05-07 | 34.36 | $34.45 | 80500 |
| 2026-05-06 | 34.33 | $34.45 | 112300 |
| 2026-05-05 | 34.29 | $34.27 | 165623 |
| 2026-05-04 | 34.28 | $34.22 | 6.3M |
| 2026-05-01 | 34.28 | $34.29 | 751600 |
| 2026-04-30 | 34.26 | $34.23 | 4.0M |
| 2026-04-29 | 34.25 | $34.23 | 14100 |
| 2026-04-28 | 34.24 | $34.20 | 6826 |
| 2026-04-27 | 34.23 | $34.21 | 104526 |
| 2026-04-24 | 34.22 | $34.22 | 29621 |
| 2026-04-23 | 34.20 | $34.23 | 29300 |
| 2026-04-22 | 34.18 | $34.21 | 7044 |
| 2026-04-21 | 34.16 | $34.20 | 3500 |
| 2026-04-20 | 34.14 | $34.18 | 534 |
| 2026-04-17 | 34.11 | $34.17 | 3400 |
| 2026-04-16 | 34.09 | $34.13 | 466 |
| 2026-04-15 | 34.06 | $34.16 | 644 |
| 2026-04-14 | 34.03 | $34.16 | 11917 |
| 2026-04-13 | 33.99 | $34.13 | 331 |
| 2026-04-10 | 33.95 | $34.10 | 1821 |
| 2026-04-09 | 33.91 | $34.11 | 1104 |
| 2026-04-08 | 33.86 | $34.08 | 1104 |
| 2026-04-07 | 33.80 | $33.91 | 200 |
| 2026-04-06 | 33.78 | $33.94 | 100 |
| 2026-04-02 | 33.74 | $33.88 | 1394 |
| 2026-04-01 | 33.71 | $33.87 | 1394 |
| 2026-03-31 | 33.68 | $33.79 | 1400 |
| 2026-03-30 | 33.66 | $33.50 | 6485 |
| 2026-03-27 | 33.70 | $33.48 | 6500 |
| 2026-03-26 | 33.75 | $33.68 | 1113 |
| 2026-03-25 | 33.77 | $33.80 | 100 |
| 2026-03-24 | 33.76 | $33.74 | 696 |
| 2026-03-23 | 33.76 | $33.78 | 1100 |
| 2026-03-20 | 33.76 | $33.62 | 1000 |
| 2026-03-19 | 33.79 | $33.76 | 2600 |
| 2026-03-18 | 33.79 | $33.76 | 465 |
| 2026-03-17 | 33.80 | $33.85 | 465 |
| 2026-03-16 | 33.78 | $33.79 | 7216 |
| 2026-03-13 | 33.78 | $33.68 | 7216 |
| 2026-03-12 | 33.80 | $33.70 | 4036 |
| 2026-03-11 | 33.81 | $33.80 | 232 |
| 2026-03-10 | 33.81 | $33.79 | 2108 |
| 2026-03-09 | 33.81 | $33.78 | 832 |
| 2026-03-06 | 33.82 | $33.69 | 2242 |
| 2026-03-05 | 33.84 | $33.80 | 2245 |
| 2026-03-04 | 33.84 | $33.83 | 2749 |
| 2026-03-03 | 33.84 | $33.74 | 3053 |
| 2026-03-02 | 33.85 | $33.83 | 3200 |
| 2026-02-27 | 33.84 | $33.82 | 3100 |
| 2026-02-26 | 33.84 | $33.96 | 2337 |
| 2026-02-25 | 33.81 | $33.86 | 5800 |
| 2026-02-24 | 33.79 | $33.79 | 2520 |
| 2026-02-23 | 33.79 | $33.76 | 2300 |
| 2026-02-20 | 33.78 | $33.79 | 2000 |
| 2026-02-19 | 33.78 | $33.75 | 400 |
| 2026-02-18 | 33.78 | $33.78 | 1400 |
| 2026-02-17 | 33.77 | $33.74 | 2100 |
| 2026-02-13 | 33.77 | $33.71 | 2612 |
| 2026-02-12 | 33.77 | $33.71 | 621 |
| 2026-02-11 | 33.78 | $33.79 | 301 |
| 2026-02-10 | 33.77 | $33.78 | 725 |
| 2026-02-09 | 33.75 | $33.78 | 7549 |
| 2026-02-06 | 33.74 | $33.74 | 7549 |
| 2026-02-05 | 33.73 | $33.63 | 7549 |
| 2026-02-04 | 33.75 | $33.70 | 2231 |
| 2026-02-03 | 33.75 | $33.70 | 343 |
| 2026-02-02 | 33.75 | $33.74 | 3500 |
| 2026-01-30 | 33.74 | $33.71 | 2600 |
| 2026-01-29 | 33.74 | $33.70 | 2900 |
| 2026-01-28 | 33.73 | $33.70 | 4113 |
| 2026-01-27 | 33.73 | $33.73 | 6200 |
| 2026-01-26 | 33.72 | $33.71 | 300 |
| 2026-01-23 | 33.71 | $33.70 | 100 |
| 2026-01-22 | 33.70 | $33.69 | 1733 |
| 2026-01-21 | 33.69 | $33.65 | 400 |
| 2026-01-20 | 33.68 | $33.56 | 949 |
| 2026-01-16 | 33.70 | $33.67 | 908 |
| 2026-01-15 | 33.69 | $33.67 | 527 |
| 2026-01-14 | 33.68 | $33.64 | 231 |
| 2026-01-13 | 33.68 | $33.66 | — |
| 2026-01-12 | 33.67 | $33.68 | 1800 |
| 2026-01-09 | 33.65 | $33.66 | 113 |
| 2026-01-08 | 33.63 | $33.62 | — |
| 2026-01-07 | 33.62 | $33.62 | 8125 |
| 2026-01-06 | 33.61 | $33.63 | 100 |
| 2026-01-05 | 33.59 | $33.60 | 100 |
| 2026-01-02 | 33.57 | $33.57 | 1800 |
| 2025-12-31 | 33.56 | $33.55 | 643 |
| 2025-12-30 | 33.55 | $33.54 | 13000 |
| 2025-12-29 | 33.54 | $33.56 | 1500 |
| 2025-12-26 | 33.52 | $33.54 | 100 |
| 2025-12-24 | 33.50 | $33.55 | 100 |
| 2025-12-23 | 33.47 | $33.53 | 100 |
| 2025-12-22 | 33.45 | $33.52 | 502 |
| 2025-12-19 | 33.42 | $33.46 | 3308 |
| 2025-12-18 | 33.40 | $33.39 | 6161 |
| 2025-12-17 | 33.39 | $33.33 | 8100 |
| 2025-12-16 | 33.39 | $33.37 | 2286 |
| 2025-12-15 | 33.38 | $33.39 | 2300 |
| 2025-12-12 | 33.37 | $33.38 | 2208 |
| 2025-12-11 | 33.36 | $33.42 | 3693 |
| 2025-12-10 | 33.33 | $33.39 | 3700 |
| 2025-12-09 | 33.31 | $33.33 | 1856 |
| 2025-12-08 | 33.30 | $33.32 | 1900 |
| 2025-12-05 | 33.28 | $33.35 | 105 |
| 2025-12-04 | 33.25 | $33.32 | 181 |
| 2025-12-03 | 33.23 | $33.32 | 8544 |
| 2025-12-02 | 33.20 | $33.29 | 8544 |
| 2025-12-01 | 33.18 | $33.27 | 8544 |
| 2025-11-28 | 33.15 | $33.28 | 1413 |
| 2025-11-26 | 33.12 | $33.25 | 1413 |
| 2025-11-25 | 33.09 | $33.20 | 1235 |
| 2025-11-24 | 33.06 | $33.13 | 1235 |
| 2025-11-21 | 33.05 | $32.99 | 1119 |
| 2025-11-20 | 33.06 | $32.90 | 2528 |
| 2025-11-19 | 33.09 | $33.01 | 1436 |
| 2025-11-18 | 33.10 | $32.99 | 1436 |
| 2025-11-17 | 33.12 | $33.04 | 118 |
| 2025-11-14 | 33.14 | $33.09 | 319 |
| 2025-11-13 | 33.14 | $33.06 | 9879 |
| 2025-11-12 | 33.15 | $33.18 | 10000 |
| 2025-11-11 | 33.13 | $33.17 | 6473 |
| 2025-11-10 | 33.12 | $33.17 | 6500 |
| 2025-11-07 | 33.10 | $33.04 | 8530 |
| 2025-11-06 | 33.11 | $33.02 | 800 |
| 2025-11-05 | 33.12 | $33.11 | 6114 |
| 2025-11-04 | 33.12 | $33.05 | 6214 |
| 2025-11-03 | 33.12 | $33.10 | 406 |
| 2025-10-31 | 33.12 | $33.11 | 1329 |
| 2025-10-30 | 33.11 | $33.08 | 2217 |
| 2025-10-29 | 33.11 | $33.10 | 1500 |
| 2025-10-28 | 33.10 | $33.17 | 415 |
| 2025-10-27 | 33.07 | $33.12 | 1538 |
| 2025-10-24 | 33.05 | $33.10 | 1300 |
| 2025-10-23 | 33.04 | $33.06 | 449 |
| 2025-10-22 | 33.02 | $33.01 | 7232 |
| 2025-10-21 | 33.02 | $33.07 | 112525 |
| 2025-10-20 | 33.00 | $33.06 | 31105 |
| 2025-10-17 | 32.98 | $32.94 | 20800 |
| 2025-10-16 | 32.98 | $32.89 | 2447 |
| 2025-10-15 | 33.00 | $32.95 | 3400 |
| 2025-10-14 | 33.00 | $32.94 | 6802 |
| 2025-10-13 | 33.00 | $32.95 | 3313 |
| 2025-10-10 | 33.00 | $32.84 | 907 |
| 2025-10-09 | 33.03 | $32.98 | 6046 |
| 2025-10-08 | 33.03 | $33.02 | 9728 |
| 2025-10-07 | 33.02 | $32.99 | 1600 |
| 2025-10-06 | 33.01 | $33.01 | 900 |
| 2025-10-03 | 33.00 | $33.00 | 1906 |
| 2025-10-02 | 32.98 | $32.99 | 5900 |
| 2025-10-01 | 32.97 | $32.96 | 2512 |
| 2025-09-30 | 32.96 | $32.95 | 500 |
| 2025-09-29 | 32.95 | $32.94 | 2431 |
| 2025-09-26 | 32.94 | $32.92 | 2700 |
| 2025-09-25 | 32.93 | $32.85 | 7000 |
| 2025-09-24 | 32.93 | $32.87 | 7808 |
| 2025-09-23 | 32.93 | $32.91 | 10473 |
| 2025-09-22 | 32.92 | $32.90 | 10500 |
| 2025-09-19 | 32.91 | $32.91 | 18335 |
| 2025-09-18 | 32.90 | $32.91 | 18335 |
| 2025-09-17 | 32.88 | $32.88 | 116400 |
| 2025-09-16 | 32.87 | $32.88 | 5917 |
| 2025-09-15 | 32.85 | $32.85 | 19814 |
| 2025-09-12 | 32.84 | $32.88 | 2904 |
| 2025-09-11 | 32.81 | $32.87 | 10471 |
| 2025-09-10 | 32.79 | $32.81 | 10500 |
| 2025-09-09 | 32.77 | $32.76 | 600 |
| 2025-09-08 | 32.76 | $32.78 | 300 |
| 2025-09-05 | 32.74 | $32.74 | 1000 |
| 2025-09-04 | 32.72 | $32.70 | 301 |
| 2025-09-03 | 32.72 | $32.68 | 900 |
| 2025-09-02 | 32.71 | $32.61 | 12611 |
| 2025-08-29 | 32.72 | $32.69 | 2500 |
| 2025-08-28 | 32.71 | $32.71 | 1310 |
| 2025-08-27 | 32.69 | $32.69 | 500 |
| 2025-08-26 | 32.68 | $32.66 | 400 |
| 2025-08-25 | 32.67 | $32.66 | 1038 |
| 2025-08-22 | 32.66 | $32.68 | 2100 |
| 2025-08-21 | 32.64 | $32.53 | 1100 |
| 2025-08-20 | 32.64 | $32.58 | 3542 |
| 2025-08-19 | 32.64 | $32.58 | 6700 |
| 2025-08-18 | 32.64 | $32.63 | 15002 |
| 2025-08-15 | 32.62 | $32.61 | 15002 |
| 2025-08-14 | 32.61 | $32.63 | 740 |
| 2025-08-13 | 32.58 | $32.62 | 108 |
| 2025-08-12 | 32.56 | $32.60 | 2312 |
| 2025-08-11 | 32.53 | $32.51 | 3300 |
| 2025-08-08 | 32.52 | $32.53 | 2005 |
| 2025-08-07 | 32.50 | $32.46 | 4462 |
| 2025-08-06 | 32.49 | $32.47 | 4500 |
| 2025-08-05 | 32.48 | $32.41 | 1235 |
| 2025-08-04 | 32.47 | $32.45 | 1209 |
| 2025-08-01 | 32.46 | $32.30 | 1243 |
| 2025-07-31 | 32.48 | $32.39 | 6943 |
| 2025-07-30 | 32.48 | $32.41 | 200 |
| 2025-07-29 | 32.47 | $32.44 | 11172 |
| 2025-07-28 | 32.45 | $32.46 | 11200 |
| 2025-07-25 | 32.43 | $32.43 | 816 |
| 2025-07-24 | 32.41 | $32.40 | 440 |
| 2025-07-23 | 32.39 | $32.38 | 204 |
| 2025-07-22 | 32.36 | $32.31 | 3137 |
| 2025-07-21 | 32.35 | $32.31 | 601 |
| 2025-07-18 | 32.34 | $32.25 | 1142 |
| 2025-07-17 | 32.33 | $32.28 | 409 |
| 2025-07-16 | 32.32 | $32.24 | 409 |
| 2025-07-15 | 32.31 | $32.23 | 1233 |
| 2025-07-14 | 32.31 | $32.25 | 229 |
| 2025-07-11 | 32.29 | $32.23 | 531 |
| 2025-07-10 | 32.28 | $32.27 | 300 |
| 2025-07-09 | 32.25 | $32.23 | 4645 |
| 2025-07-08 | 32.22 | $32.18 | 1400 |
| 2025-07-07 | 32.21 | $32.13 | 3900 |
| 2025-07-03 | 32.19 | $32.23 | 3400 |
| 2025-07-02 | 32.15 | $32.19 | 2500 |
| 2025-07-01 | 32.12 | $32.10 | 7638 |
| 2025-06-30 | 32.09 | $32.16 | 1382 |
| 2025-06-27 | 32.05 | $32.11 | 1400 |
| 2025-06-26 | 32.01 | $32.08 | 8489 |
| 2025-06-25 | 31.97 | $31.98 | 8500 |
| 2025-06-24 | 31.94 | $31.98 | 1238 |
| 2025-06-23 | 31.90 | $31.84 | 725 |
| 2025-06-20 | 31.89 | $31.74 | 1523 |
| 2025-06-18 | 31.89 | $31.75 | 1523 |
| 2025-06-17 | 31.89 | $31.73 | 1200 |
| 2025-06-16 | 31.90 | $31.82 | 1700 |
| 2025-06-13 | 31.88 | $31.69 | 800 |
| 2025-06-12 | 31.89 | $31.83 | 1700 |
| 2025-06-11 | 31.87 | $31.78 | 7046 |
| 2025-06-10 | 31.85 | $31.80 | 502 |
| 2025-06-09 | 31.82 | $31.77 | 500 |
| 2025-06-06 | 31.80 | $31.76 | 1100 |
| 2025-06-05 | 31.77 | $31.65 | 8515 |
| 2025-06-04 | 31.76 | $31.70 | 8515 |
| 2025-06-03 | 31.73 | $31.70 | 1832 |
| 2025-06-02 | 31.70 | $31.62 | 135 |
| 2025-05-30 | 31.67 | $31.58 | 2800 |
| 2025-05-29 | 31.65 | $31.55 | 5500 |
| 2025-05-28 | 31.63 | $31.52 | 11100 |
| 2025-05-27 | 31.61 | $31.59 | 7300 |
| 2025-05-23 | 31.56 | $31.35 | 9500 |
| 2025-05-22 | 31.57 | $31.44 | 9905 |
| 2025-05-21 | 31.54 | $31.44 | 7000 |
| 2025-05-20 | 31.52 | $31.59 | 5311 |
| 2025-05-19 | 31.45 | $31.61 | 5400 |
| 2025-05-16 | 31.37 | $31.61 | 6100 |
| 2025-05-15 | 31.27 | $31.49 | 6837 |
| 2025-05-14 | 31.18 | $31.48 | 18600 |
| 2025-05-13 | 31.08 | $31.50 | 20325 |
| 2025-05-12 | 30.95 | $31.39 | 10100 |
| 2025-05-09 | 30.82 | $31.01 | 25848 |
| 2025-05-08 | 30.76 | $30.98 | 15900 |
| 2025-05-07 | 30.68 | $30.90 | 26524 |
| 2025-05-06 | 30.61 | $30.87 | 82800 |
| 2025-05-05 | 30.53 | $30.96 | 45417 |
| 2025-05-02 | 30.43 | $31.06 | 75219 |
| 2025-05-01 | 30.28 | $30.89 | 204026 |
| 2025-04-30 | 30.14 | $30.85 | 66933 |
| 2025-04-29 | 29.99 | $30.81 | 43000 |
| 2025-04-28 | 29.82 | $30.60 | 43100 |
| 2025-04-25 | 29.68 | $30.53 | 4040 |
| 2025-04-24 | 29.52 | $30.33 | 40936 |
| 2025-04-23 | 29.39 | $29.81 | 1049 |
| 2025-04-22 | 29.34 | $29.36 | 5327 |
| 2025-04-21 | 29.38 | $28.81 | 5303 |
| 2025-04-17 | 29.55 | $29.39 | 16600 |
| 2025-04-16 | 29.63 | $29.39 | 2800 |
| 2025-04-15 | 29.72 | $29.95 | 8037 |
| 2025-04-14 | 29.71 | $30.02 | 800 |
| 2025-04-11 | 29.68 | $29.91 | 15729 |
| 2025-04-10 | 29.68 | $29.55 | 10107 |
| 2025-04-09 | 29.75 | $30.17 | 12244 |
| 2025-04-08 | 29.70 | $28.61 | 23848 |
| 2025-04-07 | 29.98 | $28.81 | 46520 |
| 2025-04-04 | 30.26 | $28.88 | 346448 |
| 2025-04-03 | 30.58 | $29.94 | 15643 |
| 2025-04-02 | 30.72 | $30.80 | 1100 |
| 2025-04-01 | 30.71 | $30.72 | 2500 |
| 2025-03-31 | 30.71 | $30.64 | 3200 |
| 2025-03-28 | 30.73 | $30.54 | 1148 |
| 2025-03-27 | 30.77 | $30.86 | 1628 |
| 2025-03-26 | 30.75 | $30.89 | 423 |
| 2025-03-25 | 30.72 | $31.01 | 4303 |
| 2025-03-24 | 30.66 | $30.99 | 2331 |
| 2025-03-21 | 30.59 | $30.73 | — |
| 2025-03-20 | 30.58 | $30.68 | 442 |
| 2025-03-19 | 30.56 | $30.72 | 800 |
| 2025-03-18 | 30.54 | $30.54 | 2800 |
| 2025-03-17 | 30.56 | $30.71 | 133 |
| 2025-03-14 | 30.54 | $30.57 | 500 |
| 2025-03-13 | 30.55 | $30.20 | 19600 |
| 2025-03-12 | 30.63 | $30.41 | 5800 |
| 2025-03-11 | 30.69 | $30.36 | 3200 |
| 2025-03-10 | 30.77 | $30.40 | 8507 |
| 2025-03-07 | 30.86 | $30.75 | 4734 |
| 2025-03-06 | 30.88 | $30.66 | 916 |
| 2025-03-05 | 30.93 | $30.85 | 138 |
| 2025-03-04 | 30.94 | $30.74 | 7626 |
| 2025-03-03 | 30.98 | $30.81 | 2500 |
| 2025-02-28 | 31.01 | $30.97 | 500 |
| 2025-02-27 | 31.01 | $30.86 | 202 |
| 2025-02-26 | 31.04 | $30.96 | 7047 |
| 2025-02-25 | 31.05 | $30.93 | 2508 |
| 2025-02-24 | 31.06 | $31.00 | 908 |
| 2025-02-21 | 31.06 | $31.01 | 1000 |
| 2025-02-20 | 31.06 | $31.07 | 2113 |
| 2025-02-19 | 31.05 | $31.07 | 1725 |
| 2025-02-18 | 31.03 | $31.05 | 206 |
| 2025-02-14 | 31.01 | $31.05 | 1708 |
| 2025-02-13 | 30.99 | $31.02 | 118 |
| 2025-02-12 | 30.97 | $30.96 | 2600 |
| 2025-02-11 | 30.96 | $30.97 | 2943 |
| 2025-02-10 | 30.95 | $30.96 | 6400 |
| 2025-02-07 | 30.94 | $30.95 | 202 |
| 2025-02-06 | 30.92 | $30.97 | 8314 |
| 2025-02-05 | 30.90 | $30.94 | 1700 |
| 2025-02-04 | 30.88 | $30.90 | 1146 |
| 2025-02-03 | 30.87 | $30.85 | 2344 |
| 2025-01-31 | 30.86 | $30.89 | 3700 |
| 2025-01-30 | 30.85 | $30.67 | — |
| 2025-01-29 | 30.87 | $30.87 | 400 |
| 2025-01-28 | 30.86 | $30.91 | 2619 |
| 2025-01-27 | 30.84 | $30.82 | 1239 |
| 2025-01-24 | 30.83 | $30.91 | 2618 |
| 2025-01-23 | 30.80 | $30.92 | 1800 |
| 2025-01-22 | 30.77 | $30.89 | 805 |
| 2025-01-21 | 30.73 | $30.87 | 2044 |
| 2025-01-17 | 30.70 | $30.80 | 309 |
| 2025-01-16 | 30.67 | $30.76 | 1400 |
| 2025-01-15 | 30.64 | $30.76 | 900 |
| 2025-01-14 | 30.61 | $30.57 | 3806 |
| 2025-01-13 | 30.62 | $30.59 | 700 |
| 2025-01-10 | 30.62 | $30.55 | 1300 |
| 2025-01-08 | 30.63 | $30.65 | 1138 |
| 2025-01-07 | 30.63 | $30.63 | 1100 |
| 2025-01-06 | 30.62 | $30.67 | 6213 |
| 2025-01-03 | 30.60 | $30.67 | 2021 |
| 2025-01-02 | 30.59 | $30.42 | 10500 |
| 2024-12-31 | 30.62 | $30.43 | 8440 |
| 2024-12-30 | 30.65 | $30.61 | — |
| 2024-12-27 | 30.65 | $30.64 | 1500 |
| 2024-12-26 | 30.65 | $30.69 | 1244 |
| 2024-12-24 | 30.63 | $30.68 | 2406 |
| 2024-12-23 | 30.61 | $30.60 | 2600 |
| 2024-12-20 | 30.61 | $30.51 | 4219 |
| 2024-12-19 | 30.62 | $30.39 | 8924 |
| 2024-12-18 | 30.66 | $30.44 | 2400 |
| 2024-12-17 | 30.69 | $30.64 | 4000 |
| 2024-12-16 | 30.69 | $30.66 | 2800 |
| 2024-12-13 | 30.69 | $30.65 | — |
| 2024-12-12 | 30.68 | $30.64 | 1424 |
| 2024-12-11 | 30.67 | $30.66 | 1136 |
| 2024-12-10 | 30.66 | $30.62 | 344 |
| 2024-12-09 | 30.65 | $30.63 | 641 |
| 2024-12-06 | 30.64 | $30.66 | 100 |
| 2024-12-05 | 30.62 | $30.63 | 12212 |
| 2024-12-04 | 30.61 | $30.64 | 1224 |
| 2024-12-03 | 30.59 | $30.60 | 100 |
| 2024-12-02 | 30.57 | $30.61 | 15200 |
| 2024-11-29 | 30.54 | $30.59 | 300 |
| 2024-11-27 | 30.52 | $30.55 | 2443 |
| 2024-11-26 | 30.50 | $30.56 | 500 |
| 2024-11-25 | 30.47 | $30.43 | 1200 |
| 2024-11-22 | 30.46 | $30.48 | 200 |
| 2024-11-21 | 30.45 | $30.41 | 2630 |
| 2024-11-20 | 30.44 | $30.40 | — |
| 2024-11-19 | 30.44 | $30.41 | 1928 |
| 2024-11-18 | 30.43 | $30.40 | 900 |
| 2024-11-15 | 30.42 | $30.35 | 200 |
| 2024-11-14 | 30.42 | $30.42 | 16725 |
| 2024-11-13 | 30.41 | $30.47 | 6533 |
| 2024-11-12 | 30.38 | $30.45 | 47840 |
| 2024-11-11 | 30.35 | $30.47 | 3500 |
| 2024-11-08 | 30.31 | $30.45 | 1800 |
| 2024-11-07 | 30.26 | $30.41 | 4300 |
| 2024-11-06 | 30.22 | $30.35 | 1624 |
| 2024-11-05 | 30.18 | $30.17 | 4449 |
| 2024-11-04 | 30.18 | $30.07 | 1100 |
| 2024-11-01 | 30.19 | $30.06 | 11200 |
| 2024-10-31 | 30.21 | $30.05 | 5000 |
| 2024-10-30 | 30.23 | $30.19 | 5313 |
| 2024-10-29 | 30.23 | $30.20 | 1600 |
| 2024-10-28 | 30.22 | $30.17 | 800 |
| 2024-10-25 | 30.22 | $30.16 | 2512 |
| 2024-10-24 | 30.21 | $30.16 | 600 |
| 2024-10-23 | 30.21 | $30.13 | 2001 |
| 2024-10-22 | 30.21 | $30.23 | 1400 |
| 2024-10-21 | 30.19 | $30.19 | 2237 |
| 2024-10-18 | 30.18 | $30.20 | 2500 |
| 2024-10-17 | 30.16 | $30.15 | 3800 |
| 2024-10-16 | 30.14 | $30.15 | 1300 |
| 2024-10-15 | 30.13 | $30.12 | 6718 |
| 2024-10-14 | 30.11 | $30.17 | 5800 |
| 2024-10-11 | 30.08 | $30.09 | 225 |
| 2024-10-10 | 30.07 | $30.04 | 2517 |
| 2024-10-09 | 30.06 | $30.07 | 610 |
| 2024-10-08 | 30.04 | $30.00 | 4432 |
| 2024-10-07 | 30.04 | $29.93 | 1000 |
| 2024-10-04 | 30.04 | $30.01 | 3740 |
| 2024-10-03 | 30.03 | $29.93 | 2438 |
| 2024-10-02 | 30.04 | $29.96 | 3809 |
| 2024-10-01 | 30.03 | $29.97 | 8741 |
| 2024-09-30 | 30.03 | $30.03 | 4800 |
| 2024-09-27 | 30.01 | $30.01 | 100 |
| 2024-09-26 | 29.98 | $30.01 | 6700 |
| 2024-09-25 | 29.96 | $29.98 | 100 |
| 2024-09-24 | 29.94 | $30.02 | 139 |
| 2024-09-23 | 29.90 | $29.99 | 3400 |
| 2024-09-20 | 29.86 | $29.96 | 2637 |
| 2024-09-19 | 29.82 | $29.97 | 200 |
| 2024-09-18 | 29.78 | $29.81 | 749 |
| 2024-09-17 | 29.75 | $29.82 | 7600 |
| 2024-09-16 | 29.73 | $29.82 | 500 |
| 2024-09-13 | 29.69 | $29.81 | 2300 |
| 2024-09-12 | 29.66 | $29.73 | 2047 |
| 2024-09-11 | 29.63 | $29.66 | 100 |
| 2024-09-10 | 29.61 | $29.55 | 800 |
| 2024-09-09 | 29.61 | $29.49 | 2200 |
| 2024-09-06 | 29.63 | $29.36 | 3500 |
| 2024-09-05 | 29.67 | $29.54 | 13926 |
| 2024-09-04 | 29.69 | $29.56 | 800 |
| 2024-09-03 | 29.70 | $29.55 | 4636 |
| 2024-08-30 | 29.71 | $29.79 | 1802 |
| 2024-08-29 | 29.68 | $29.68 | 3017 |
| 2024-08-28 | 29.66 | $29.68 | 100 |
| 2024-08-27 | 29.63 | $29.73 | 2315 |
| 2024-08-26 | 29.59 | $29.70 | 503 |
| 2024-08-23 | 29.55 | $29.72 | 1544 |
| 2024-08-22 | 29.50 | $29.58 | 225 |
| 2024-08-21 | 29.47 | $29.68 | 100 |
| 2024-08-20 | 29.41 | $29.64 | 3718 |
| 2024-08-19 | 29.35 | $29.65 | 4940 |
| 2024-08-16 | 29.28 | $29.56 | 636 |
| 2024-08-15 | 29.22 | $29.53 | 2441 |
| 2024-08-14 | 29.15 | $29.40 | 100 |
| 2024-08-13 | 29.10 | $29.32 | 3400 |
| 2024-08-12 | 29.05 | $29.13 | 10000 |
| 2024-08-09 | 29.05 | $29.12 | 300 |
| 2024-08-08 | 29.04 | $29.02 | 2909 |
| 2024-08-07 | 29.05 | $28.75 | 700 |
| 2024-08-06 | 29.12 | $28.87 | 1200 |
| 2024-08-05 | 29.18 | $28.63 | 2743 |
| 2024-08-02 | 29.29 | $29.04 | 6640 |
| 2024-08-01 | 29.34 | $29.23 | 1400 |
| 2024-07-31 | 29.36 | $29.40 | 425 |
| 2024-07-30 | 29.34 | $29.24 | 3137 |
| 2024-07-29 | 29.36 | $29.28 | 1835 |
| 2024-07-26 | 29.37 | $29.24 | 812 |
| 2024-07-25 | 29.38 | $29.13 | 4100 |
| 2024-07-24 | 29.43 | $29.15 | 300 |
| 2024-07-23 | 29.47 | $29.39 | 4011 |
| 2024-07-22 | 29.47 | $29.37 | 2450 |
| 2024-07-19 | 29.47 | $29.29 | 4239 |
| 2024-07-18 | 29.49 | $29.34 | 3198 |
| 2024-07-17 | 29.50 | $29.42 | 1085 |
| 2024-07-16 | 29.50 | $29.51 | 182 |
| 2024-07-15 | 29.47 | $29.48 | 137 |
| 2024-07-12 | 29.45 | $29.46 | 1847 |
| 2024-07-11 | 29.42 | $29.41 | 4187 |
| 2024-07-10 | 29.40 | $29.45 | 905 |
| 2024-07-09 | 29.36 | $29.39 | 1856 |
| 2024-07-08 | 29.34 | $29.37 | 6427 |
| 2024-07-05 | 29.31 | $29.35 | 503 |
| 2024-07-03 | 29.28 | $29.29 | 710 |
| 2024-07-02 | 29.25 | $29.26 | 307 |
| 2024-07-01 | 29.23 | $29.18 | 388 |
| 2024-06-28 | 29.22 | $29.17 | 2578 |
| 2024-06-27 | 29.20 | $29.18 | 4412 |
| 2024-06-26 | 29.19 | $29.15 | 1612 |
| 2024-06-25 | 29.17 | $29.13 | 1810 |
| 2024-06-24 | 29.16 | $29.10 | 3319 |
| 2024-06-21 | 29.14 | $29.12 | 3338 |
| 2024-06-20 | 29.12 | $29.13 | 2232 |
| 2024-06-18 | 29.10 | $29.16 | 5895 |
| 2024-06-17 | 29.06 | $29.12 | 1555 |
| 2024-06-14 | 29.03 | $29.04 | 2458 |
| 2024-06-13 | 29.00 | $29.06 | 1091 |
| 2024-06-12 | 28.96 | $29.03 | 7444 |
| 2024-06-11 | 28.93 | $28.91 | 8996 |
| 2024-06-10 | 28.91 | $28.88 | 50 |
| 2024-06-07 | 28.89 | $28.89 | 3035 |
| 2024-06-06 | 28.87 | $28.87 | 1516 |
| 2024-06-05 | 28.85 | $28.87 | 969 |
| 2024-06-04 | 28.82 | $28.76 | 3259 |
| 2024-06-03 | 28.82 | $28.73 | 5676 |
| 2024-05-31 | 28.81 | $28.72 | 10135 |
| 2024-05-30 | 28.81 | $28.67 | 10533 |
| 2024-05-29 | 28.81 | $28.71 | 3462 |
| 2024-05-28 | 28.81 | $28.76 | 1622 |
| 2024-05-24 | 28.79 | $28.76 | 4050 |
| 2024-05-23 | 28.77 | $28.71 | 24268 |
| 2024-05-22 | 28.75 | $28.76 | 25385 |
| 2024-05-21 | 28.72 | $28.81 | 8606 |
| 2024-05-20 | 28.67 | $28.76 | 5430 |
| 2024-05-17 | 28.63 | $28.73 | 13255 |
| 2024-05-16 | 28.58 | $28.71 | 18528 |
| 2024-05-15 | 28.53 | $28.71 | 40656 |
| 2024-05-14 | 28.47 | $28.59 | 10725 |
| 2024-05-13 | 28.42 | $28.52 | 15281 |
| 2024-05-10 | 28.38 | $28.50 | 7262 |
| 2024-05-09 | 28.33 | $28.48 | 36094 |
| 2024-05-08 | 28.28 | $28.42 | 31103 |
| 2024-05-07 | 28.24 | $28.42 | 23708 |
| 2024-05-06 | 28.18 | $28.39 | 53776 |
| 2024-05-03 | 28.13 | $28.29 | 42507 |
| 2024-05-02 | 28.08 | $28.10 | 61205 |
| 2024-05-01 | 28.07 | $28.06 | 359802 |
| 2024-04-30 | 28.06 | $28.06 | 134563 |
| 2024-04-29 | 28.05 | $28.04 | 161113 |
| 2024-04-26 | 28.05 | $28.04 | 7407 |
| 2024-04-25 | 28.04 | $28.04 | 5847 |
| 2024-04-24 | 28.03 | $28.04 | 8319 |
| 2024-04-23 | 28.02 | $28.03 | 2234 |
| 2024-04-22 | 28.01 | $28.02 | 8543 |
| 2024-04-18 | 28.00 | $27.98 | 1497 |
| 2024-04-17 | 27.99 | $27.97 | 2100 |
| 2024-04-16 | 27.99 | $27.97 | 1702 |
| 2024-04-15 | 27.98 | $27.96 | 10435 |
| 2024-04-12 | 27.98 | $27.96 | 1077 |
| 2024-04-11 | 27.97 | $27.96 | 700 |
| 2024-04-10 | 27.97 | $27.96 | 9751 |
| 2024-04-09 | 27.96 | $27.94 | 4912 |
| 2024-04-08 | 27.95 | $27.92 | 1782 |
| 2024-04-05 | 27.95 | $27.92 | 27 |
| 2024-04-04 | 27.94 | $27.91 | 12106 |
| 2024-04-03 | 27.94 | $27.98 | 10308 |
| 2024-04-02 | 27.92 | $27.91 | 304 |
| 2024-04-01 | 27.91 | $27.91 | 11906 |
| 2024-03-28 | 27.90 | $27.89 | 44953 |
| 2024-03-26 | 27.89 | $27.86 | 1131 |
| 2024-03-22 | 27.88 | $27.87 | 2033 |
| 2024-03-21 | 27.87 | $27.86 | 1554 |
| 2024-03-20 | 27.86 | $27.84 | 6063 |
| 2024-03-19 | 27.86 | $27.84 | 4256 |
| 2024-03-18 | 27.85 | $27.81 | 2785 |
| 2024-03-15 | 27.85 | $27.81 | 12333 |
| 2024-03-14 | 27.84 | $27.81 | 782 |
| 2024-03-13 | 27.84 | $27.79 | 5842 |
| 2024-03-12 | 27.83 | $27.82 | 2423 |
| 2024-03-11 | 27.82 | $27.79 | 441 |
| 2024-03-08 | 27.81 | $27.79 | 10375 |
| 2024-03-07 | 27.81 | $27.79 | 4125 |
| 2024-03-06 | 27.80 | $27.77 | 2931 |
| 2024-03-05 | 27.79 | $27.73 | 1245 |
| 2024-03-04 | 27.78 | $27.76 | 435 |
| 2024-03-01 | 27.77 | $27.75 | 8226 |
| 2024-02-29 | 27.76 | $27.73 | 17463 |
| 2024-02-28 | 27.75 | $27.73 | 62 |
| 2024-02-27 | 27.74 | $27.74 | 365 |
| 2024-02-26 | 27.73 | $27.73 | 1638 |
| 2024-02-23 | 27.71 | $27.72 | 79 |
| 2024-02-22 | 27.69 | $27.69 | 157 |
| 2024-02-21 | 27.67 | $27.64 | 80 |
| 2024-02-20 | 27.66 | $27.59 | 2789 |
| 2024-02-16 | 27.66 | $27.64 | 1255 |
| 2024-02-15 | 27.65 | $27.63 | 14787 |
| 2024-02-14 | 27.64 | $27.59 | 2427 |
| 2024-02-13 | 27.63 | $27.60 | 4283 |
| 2024-02-12 | 27.62 | $27.59 | 2971 |
| 2024-02-09 | 27.60 | $27.60 | 1490 |
| 2024-02-08 | 27.59 | $27.58 | 2464 |
| 2024-02-07 | 27.57 | $27.56 | 13713 |
| 2024-02-06 | 27.55 | $27.53 | 18336 |
| 2024-02-05 | 27.54 | $27.54 | 11887 |
| 2024-02-02 | 27.52 | $27.51 | 16728 |
| 2024-02-01 | 27.50 | $27.45 | 2524 |
| 2024-01-31 | 27.49 | $27.41 | 7908 |
| 2024-01-30 | 27.48 | $27.50 | 88629 |
| 2024-01-29 | 27.46 | $27.48 | 1590 |
| 2024-01-26 | 27.43 | $27.44 | 489 |
| 2024-01-25 | 27.41 | $27.45 | 7005 |
| 2024-01-24 | 27.38 | $27.42 | 515 |
| 2024-01-23 | 27.36 | $27.39 | 3355 |
| 2024-01-22 | 27.33 | $27.37 | 11446 |
| 2024-01-19 | 27.30 | $27.33 | 770 |
| 2024-01-18 | 27.28 | $27.23 | 10656 |
| 2024-01-17 | 27.27 | $27.16 | 1302 |
| 2024-01-16 | 27.28 | $27.20 | 6130 |
| 2024-01-12 | 27.27 | $27.23 | 8444 |
| 2024-01-11 | 27.26 | $27.22 | 1883 |
| 2024-01-10 | 27.25 | $27.26 | 12603 |
| 2024-01-09 | 27.22 | $27.19 | 2628 |
| 2024-01-08 | 27.21 | $27.20 | 2337 |
| 2024-01-05 | 27.19 | $27.07 | 3661 |
| 2024-01-04 | 27.19 | $27.04 | 20963 |
| 2024-01-03 | 27.20 | $27.00 | 124982 |
| 2024-01-02 | 27.21 | $27.07 | 72250 |
| 2023-12-29 | 27.21 | $27.15 | 941024 |
| 2023-12-28 | 27.20 | $27.15 | 113380 |
| 2023-12-27 | 27.18 | $27.11 | 410896 |
| 2023-12-26 | 27.16 | $27.16 | 16696 |
| 2023-12-22 | 27.13 | $27.12 | 14773 |
| 2023-12-21 | 27.10 | $27.08 | 30764 |
| 2023-12-20 | 27.08 | $27.00 | 31053 |
| 2023-12-19 | 27.06 | $27.09 | 12477 |
| 2023-12-18 | 27.03 | $27.06 | 10855 |
| 2023-12-15 | 26.99 | $27.05 | 7302 |
| 2023-12-14 | 26.94 | $27.02 | 5013 |
| 2023-12-13 | 26.89 | $27.00 | 8953 |
| 2023-12-12 | 26.84 | $26.88 | 4038 |
| 2023-12-11 | 26.81 | $26.82 | 29751 |
| 2023-12-08 | 26.77 | $26.78 | 7346 |
| 2023-12-07 | 26.75 | $26.70 | 15130 |
| 2023-12-06 | 26.73 | $26.62 | 8646 |
| 2023-12-05 | 26.72 | $26.66 | 25128 |
| 2023-12-04 | 26.70 | $26.64 | 6238 |
| 2023-12-01 | 26.69 | $26.72 | 3051 |
| 2023-11-30 | 26.65 | $26.65 | 13274 |
| 2023-11-29 | 26.61 | $26.60 | 11004 |
| 2023-11-28 | 26.58 | $26.62 | 6675 |
| 2023-11-27 | 26.55 | $26.61 | 4592 |
| 2023-11-24 | 26.50 | $26.60 | 1208 |
| 2023-11-22 | 26.45 | $26.60 | 13826 |
| 2023-11-21 | 26.39 | $26.54 | 5069 |
| 2023-11-20 | 26.34 | $26.54 | 10487 |
| 2023-11-17 | 26.27 | $26.46 | 7209 |
| 2023-11-16 | 26.20 | $26.44 | 15348 |
| 2023-11-15 | 26.13 | $26.43 | 28022 |
| 2023-11-14 | 26.05 | $26.42 | 15693 |
| 2023-11-13 | 25.95 | $26.15 | 5474 |
| 2023-11-10 | 25.90 | $26.17 | 5141 |
| 2023-11-09 | 25.84 | $25.97 | 66308 |
| 2023-11-08 | 25.80 | $26.11 | 9213 |
| 2023-11-07 | 25.73 | $26.00 | 12620 |
| 2023-11-06 | 25.68 | $26.00 | 4262 |
| 2023-11-03 | 25.61 | $26.03 | 10919 |
| 2023-11-02 | 25.53 | $25.86 | 19115 |
| 2023-11-01 | 25.47 | $25.64 | 8364 |
| 2023-10-31 | 25.45 | $25.50 | 7558 |
| 2023-10-30 | 25.45 | $25.37 | 9961 |
| 2023-10-27 | 25.49 | $25.21 | 4544 |
| 2023-10-26 | 25.56 | $25.28 | 28666 |
| 2023-10-25 | 25.63 | $25.46 | 8006 |
| 2023-10-24 | 25.68 | $25.62 | 6353 |
| 2023-10-23 | 25.70 | $25.51 | 6256 |
| 2023-10-20 | 25.74 | $25.54 | 4136 |
| 2023-10-19 | 25.79 | $25.70 | 6380 |
| 2023-10-18 | 25.81 | $25.75 | 6261 |
| 2023-10-17 | 25.82 | $25.95 | 4420 |
| 2023-10-16 | 25.80 | $25.97 | 3103 |
| 2023-10-13 | 25.77 | $25.82 | 10306 |
| 2023-10-12 | 25.76 | $25.89 | 5749 |
| 2023-10-11 | 25.74 | $25.96 | 16439 |
| 2023-10-10 | 25.70 | $25.92 | 7975 |
| 2023-10-09 | 25.66 | $25.81 | 2849 |
| 2023-10-06 | 25.64 | $25.76 | 6174 |
| 2023-10-05 | 25.63 | $25.61 | 6614 |
| 2023-10-04 | 25.65 | $25.58 | 30827 |
| 2023-10-03 | 25.68 | $25.48 | 3500 |
| 2023-10-02 | 25.73 | $25.65 | 2483 |
| 2023-09-29 | 25.76 | $25.70 | 67572 |
| 2023-09-28 | 25.78 | $25.69 | 7221 |
| 2023-09-27 | 25.81 | $25.60 | 1363 |
| 2023-09-26 | 25.86 | $25.60 | 6807 |
| 2023-09-25 | 25.93 | $25.77 | 3037 |
| 2023-09-22 | 25.96 | $25.73 | 4513 |
| 2023-09-21 | 26.01 | $25.76 | 4894 |
| 2023-09-20 | 26.07 | $25.95 | 5623 |
| 2023-09-19 | 26.08 | $26.05 | 3739 |
| 2023-09-18 | 26.09 | $26.06 | 1400 |
| 2023-09-15 | 26.09 | $26.05 | 8021 |
| 2023-09-14 | 26.09 | $26.17 | 6088 |
| 2023-09-13 | 26.07 | $26.07 | 13193 |
| 2023-09-12 | 26.06 | $26.06 | 2272 |
| 2023-09-11 | 26.05 | $26.11 | 2736 |
| 2023-09-08 | 26.04 | $26.04 | 3116 |
| 2023-09-07 | 26.03 | $26.00 | 2660 |
| 2023-09-06 | 26.03 | $26.04 | 4463 |
| 2023-09-05 | 26.03 | $26.12 | 557 |
| 2023-09-01 | 26.00 | $26.14 | 5648 |
| 2023-08-31 | 25.97 | $26.12 | 4107 |
| 2023-08-30 | 25.94 | $26.07 | 7379 |
| 2023-08-29 | 25.91 | $26.10 | 16177 |
| 2023-08-28 | 25.87 | $25.93 | 5689 |
| 2023-08-25 | 25.86 | $25.85 | 4305 |
| 2023-08-24 | 25.86 | $25.78 | 518 |
| 2023-08-23 | 25.88 | $25.91 | 3035 |
| 2023-08-22 | 25.88 | $25.78 | 4316 |
| 2023-08-21 | 25.90 | $25.82 | 3428 |
| 2023-08-18 | 25.92 | $25.74 | 3376 |
| 2023-08-17 | 25.95 | $25.74 | 2542 |
| 2023-08-16 | 26.00 | $25.83 | 3774 |
| 2023-08-15 | 26.03 | $25.90 | 8000 |
| 2023-08-14 | 26.05 | $25.99 | 2246 |
| 2023-08-11 | 26.06 | $25.97 | 1214 |
| 2023-08-10 | 26.07 | $25.94 | 4851 |
| 2023-08-09 | 26.09 | $25.95 | 5198 |
| 2023-08-08 | 26.11 | $26.01 | 10832 |
| 2023-08-07 | 26.12 | $26.04 | 1819 |
| 2023-08-04 | 26.13 | $25.96 | 4026 |
| 2023-08-03 | 26.15 | $26.00 | 4222 |
| 2023-08-02 | 26.17 | $25.97 | 8734 |
| 2023-08-01 | 26.19 | $26.18 | 345660 |
| 2023-07-31 | 26.18 | $26.11 | 28744 |
| 2023-07-28 | 26.17 | $26.12 | 154434 |
| 2023-07-27 | 26.16 | $26.08 | 11798 |
| 2023-07-26 | 26.15 | $26.12 | 4503 |
| 2023-07-25 | 26.14 | $26.13 | 4728 |
| 2023-07-24 | 26.12 | $26.10 | 5624 |
| 2023-07-21 | 26.10 | $26.07 | 4683 |
| 2023-07-20 | 26.09 | $26.05 | 3273 |
| 2023-07-19 | 26.07 | $26.11 | 7155 |
| 2023-07-18 | 26.04 | $26.11 | 16914 |
| 2023-07-17 | 26.00 | $26.05 | 4184 |
| 2023-07-14 | 25.97 | $26.00 | 8653 |
| 2023-07-13 | 25.94 | $26.02 | 2939 |
| 2023-07-12 | 25.90 | $25.98 | 5237 |
| 2023-07-11 | 25.87 | $25.86 | 3807 |
| 2023-07-10 | 25.85 | $25.78 | 3810 |
| 2023-07-07 | 25.85 | $25.77 | 7835 |
| 2023-07-06 | 25.84 | $25.76 | 7884 |
| 2023-07-05 | 25.84 | $25.90 | 4143 |
| 2023-07-03 | 25.81 | $25.87 | 6264 |
| 2023-06-30 | 25.77 | $25.87 | 19234 |
| 2023-06-29 | 25.73 | $25.73 | 4754 |
| 2023-06-28 | 25.71 | $25.69 | 5678 |
| 2023-06-27 | 25.69 | $25.69 | 2923 |
| 2023-06-26 | 25.67 | $25.57 | 4203 |
| 2023-06-23 | 25.67 | $25.61 | 5928 |
| 2023-06-22 | 25.66 | $25.66 | 9476 |
| 2023-06-21 | 25.64 | $25.62 | 23471 |
| 2023-06-20 | 25.62 | $25.62 | 26365 |
| 2023-06-16 | 25.60 | $25.75 | 32170 |
| 2023-06-15 | 25.55 | $25.73 | 9882 |
| 2023-06-14 | 25.49 | $25.60 | 11097 |
| 2023-06-13 | 25.45 | $25.62 | 39895 |
| 2023-06-12 | 25.40 | $25.55 | 6164 |
| 2023-06-09 | 25.36 | $25.47 | 8310 |
| 2023-06-08 | 25.32 | $25.48 | 75038 |
| 2023-06-07 | 25.28 | $25.33 | 71598 |
| 2023-06-06 | 25.25 | $25.41 | 23324 |
| 2023-06-05 | 25.21 | $25.36 | 21308 |
| 2023-06-02 | 25.17 | $25.43 | 49652 |
| 2023-06-01 | 25.11 | $25.27 | 33914 |
| 2023-05-31 | 25.07 | $25.13 | 82262 |
| 2023-05-30 | 25.06 | $25.12 | 79485 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.93
2026-07-17
Close Price
$34.82
Vol: 16500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.08
Average
30.25
Maximum
34.96
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 34.93 | $34.82 | 16500 |
| 2026-07-16 | 34.96 | $34.94 | 19742 |
| 2026-07-15 | 34.94 | $35.03 | 16900 |
| 2026-07-14 | 34.90 | $34.94 | 27423 |
| 2026-07-13 | 34.87 | $34.87 | 20810 |
| 2026-07-10 | 34.86 | $34.97 | 34900 |
| 2026-07-09 | 34.81 | $34.89 | 30000 |
| 2026-07-08 | 34.78 | $34.80 | 20413 |
| 2026-07-07 | 34.77 | $34.82 | 23843 |
| 2026-07-06 | 34.75 | $34.88 | 20000 |
| 2026-07-02 | 34.70 | $34.78 | 26912 |
| 2026-07-01 | 34.68 | $34.76 | 37000 |
| 2026-06-30 | 34.66 | $34.77 | 34000 |
| 2026-06-29 | 34.62 | $34.73 | 16100 |
| 2026-06-26 | 34.60 | $34.55 | 32105 |
| 2026-06-25 | 34.62 | $34.58 | 28700 |
| 2026-06-24 | 34.65 | $34.57 | 15036 |
| 2026-06-23 | 34.68 | $34.60 | 26200 |
| 2026-06-22 | 34.70 | $34.71 | 32700 |
| 2026-06-18 | 34.70 | $34.75 | 26900 |
| 2026-06-17 | 34.69 | $34.61 | 27137 |
| 2026-06-16 | 34.71 | $34.84 | 30500 |
| 2026-06-15 | 34.67 | $34.86 | 19924 |
| 2026-06-12 | 34.61 | $34.64 | 19300 |
| 2026-06-11 | 34.61 | $34.60 | 19400 |
| 2026-06-10 | 34.62 | $34.32 | 29221 |
| 2026-06-09 | 34.72 | $34.55 | 21214 |
| 2026-06-08 | 34.76 | $34.58 | 16542 |
| 2026-06-05 | 34.81 | $34.53 | 28900 |
| 2026-06-04 | 34.88 | $34.83 | 29502 |
| 2026-06-03 | 34.87 | $34.77 | 896200 |
| 2026-06-02 | 34.88 | $34.85 | 34300 |
| 2026-06-01 | 34.85 | $34.87 | 634100 |
| 2026-05-29 | 34.82 | $34.86 | 47336 |
| 2026-05-28 | 34.77 | $34.82 | 41809 |
| 2026-05-27 | 34.73 | $34.76 | 96600 |
| 2026-05-26 | 34.69 | $34.74 | 37800 |
| 2026-05-22 | 34.65 | $34.65 | 38206 |
| 2026-05-21 | 34.62 | $34.61 | 59708 |
| 2026-05-20 | 34.61 | $34.59 | 58741 |
| 2026-05-19 | 34.59 | $34.49 | 97325 |
| 2026-05-18 | 34.60 | $34.55 | 122023 |
| 2026-05-15 | 34.58 | $34.47 | 63839 |
| 2026-05-14 | 34.59 | $34.65 | 340300 |
| 2026-05-13 | 34.54 | $34.55 | 293517 |
| 2026-05-12 | 34.51 | $34.49 | 37230 |
| 2026-05-11 | 34.49 | $34.55 | 119600 |
| 2026-05-08 | 34.44 | $34.52 | 130526 |
| 2026-05-07 | 34.39 | $34.45 | 80500 |
| 2026-05-06 | 34.35 | $34.45 | 112300 |
| 2026-05-05 | 34.30 | $34.27 | 165623 |
| 2026-05-04 | 34.30 | $34.22 | 6.3M |
| 2026-05-01 | 34.30 | $34.29 | 751600 |
| 2026-04-30 | 34.29 | $34.23 | 4.0M |
| 2026-04-29 | 34.28 | $34.23 | 14100 |
| 2026-04-28 | 34.28 | $34.20 | 6826 |
| 2026-04-27 | 34.28 | $34.21 | 104526 |
| 2026-04-24 | 34.27 | $34.22 | 29621 |
| 2026-04-23 | 34.26 | $34.23 | 29300 |
| 2026-04-22 | 34.25 | $34.21 | 7044 |
| 2026-04-21 | 34.23 | $34.20 | 3500 |
| 2026-04-20 | 34.21 | $34.18 | 534 |
| 2026-04-17 | 34.19 | $34.17 | 3400 |
| 2026-04-16 | 34.16 | $34.13 | 466 |
| 2026-04-15 | 34.14 | $34.16 | 644 |
| 2026-04-14 | 34.10 | $34.16 | 11917 |
| 2026-04-13 | 34.06 | $34.13 | 331 |
| 2026-04-10 | 34.01 | $34.10 | 1821 |
| 2026-04-09 | 33.96 | $34.11 | 1104 |
| 2026-04-08 | 33.89 | $34.08 | 1104 |
| 2026-04-07 | 33.82 | $33.91 | 200 |
| 2026-04-06 | 33.79 | $33.94 | 100 |
| 2026-04-02 | 33.73 | $33.88 | 1394 |
| 2026-04-01 | 33.69 | $33.87 | 1394 |
| 2026-03-31 | 33.64 | $33.79 | 1400 |
| 2026-03-30 | 33.61 | $33.50 | 6485 |
| 2026-03-27 | 33.66 | $33.48 | 6500 |
| 2026-03-26 | 33.72 | $33.68 | 1113 |
| 2026-03-25 | 33.74 | $33.80 | 100 |
| 2026-03-24 | 33.73 | $33.74 | 696 |
| 2026-03-23 | 33.73 | $33.78 | 1100 |
| 2026-03-20 | 33.72 | $33.62 | 1000 |
| 2026-03-19 | 33.76 | $33.76 | 2600 |
| 2026-03-18 | 33.77 | $33.76 | 465 |
| 2026-03-17 | 33.77 | $33.85 | 465 |
| 2026-03-16 | 33.75 | $33.79 | 7216 |
| 2026-03-13 | 33.74 | $33.68 | 7216 |
| 2026-03-12 | 33.77 | $33.70 | 4036 |
| 2026-03-11 | 33.79 | $33.80 | 232 |
| 2026-03-10 | 33.79 | $33.79 | 2108 |
| 2026-03-09 | 33.79 | $33.78 | 832 |
| 2026-03-06 | 33.79 | $33.69 | 2242 |
| 2026-03-05 | 33.82 | $33.80 | 2245 |
| 2026-03-04 | 33.83 | $33.83 | 2749 |
| 2026-03-03 | 33.82 | $33.74 | 3053 |
| 2026-03-02 | 33.85 | $33.83 | 3200 |
| 2026-02-27 | 33.84 | $33.82 | 3100 |
| 2026-02-26 | 33.84 | $33.96 | 2337 |
| 2026-02-25 | 33.80 | $33.86 | 5800 |
| 2026-02-24 | 33.77 | $33.79 | 2520 |
| 2026-02-23 | 33.77 | $33.76 | 2300 |
| 2026-02-20 | 33.77 | $33.79 | 2000 |
| 2026-02-19 | 33.76 | $33.75 | 400 |
| 2026-02-18 | 33.75 | $33.78 | 1400 |
| 2026-02-17 | 33.74 | $33.74 | 2100 |
| 2026-02-13 | 33.74 | $33.71 | 2612 |
| 2026-02-12 | 33.75 | $33.71 | 621 |
| 2026-02-11 | 33.76 | $33.79 | 301 |
| 2026-02-10 | 33.75 | $33.78 | 725 |
| 2026-02-09 | 33.73 | $33.78 | 7549 |
| 2026-02-06 | 33.71 | $33.74 | 7549 |
| 2026-02-05 | 33.70 | $33.63 | 7549 |
| 2026-02-04 | 33.73 | $33.70 | 2231 |
| 2026-02-03 | 33.73 | $33.70 | 343 |
| 2026-02-02 | 33.73 | $33.74 | 3500 |
| 2026-01-30 | 33.72 | $33.71 | 2600 |
| 2026-01-29 | 33.72 | $33.70 | 2900 |
| 2026-01-28 | 33.72 | $33.70 | 4113 |
| 2026-01-27 | 33.72 | $33.73 | 6200 |
| 2026-01-26 | 33.70 | $33.71 | 300 |
| 2026-01-23 | 33.69 | $33.70 | 100 |
| 2026-01-22 | 33.68 | $33.69 | 1733 |
| 2026-01-21 | 33.67 | $33.65 | 400 |
| 2026-01-20 | 33.67 | $33.56 | 949 |
| 2026-01-16 | 33.70 | $33.67 | 908 |
| 2026-01-15 | 33.69 | $33.67 | 527 |
| 2026-01-14 | 33.69 | $33.64 | 231 |
| 2026-01-13 | 33.69 | $33.66 | — |
| 2026-01-12 | 33.68 | $33.68 | 1800 |
| 2026-01-09 | 33.66 | $33.66 | 113 |
| 2026-01-08 | 33.65 | $33.62 | — |
| 2026-01-07 | 33.64 | $33.62 | 8125 |
| 2026-01-06 | 33.63 | $33.63 | 100 |
| 2026-01-05 | 33.61 | $33.60 | 100 |
| 2026-01-02 | 33.59 | $33.57 | 1800 |
| 2025-12-31 | 33.58 | $33.55 | 643 |
| 2025-12-30 | 33.57 | $33.54 | 13000 |
| 2025-12-29 | 33.56 | $33.56 | 1500 |
| 2025-12-26 | 33.54 | $33.54 | 100 |
| 2025-12-24 | 33.53 | $33.55 | 100 |
| 2025-12-23 | 33.50 | $33.53 | 100 |
| 2025-12-22 | 33.47 | $33.52 | 502 |
| 2025-12-19 | 33.44 | $33.46 | 3308 |
| 2025-12-18 | 33.41 | $33.39 | 6161 |
| 2025-12-17 | 33.41 | $33.33 | 8100 |
| 2025-12-16 | 33.42 | $33.37 | 2286 |
| 2025-12-15 | 33.42 | $33.39 | 2300 |
| 2025-12-12 | 33.41 | $33.38 | 2208 |
| 2025-12-11 | 33.39 | $33.42 | 3693 |
| 2025-12-10 | 33.37 | $33.39 | 3700 |
| 2025-12-09 | 33.34 | $33.33 | 1856 |
| 2025-12-08 | 33.33 | $33.32 | 1900 |
| 2025-12-05 | 33.31 | $33.35 | 105 |
| 2025-12-04 | 33.28 | $33.32 | 181 |
| 2025-12-03 | 33.26 | $33.32 | 8544 |
| 2025-12-02 | 33.22 | $33.29 | 8544 |
| 2025-12-01 | 33.19 | $33.27 | 8544 |
| 2025-11-28 | 33.16 | $33.28 | 1413 |
| 2025-11-26 | 33.11 | $33.25 | 1413 |
| 2025-11-25 | 33.07 | $33.20 | 1235 |
| 2025-11-24 | 33.03 | $33.13 | 1235 |
| 2025-11-21 | 33.00 | $32.99 | 1119 |
| 2025-11-20 | 33.01 | $32.90 | 2528 |
| 2025-11-19 | 33.05 | $33.01 | 1436 |
| 2025-11-18 | 33.07 | $32.99 | 1436 |
| 2025-11-17 | 33.10 | $33.04 | 118 |
| 2025-11-14 | 33.12 | $33.09 | 319 |
| 2025-11-13 | 33.13 | $33.06 | 9879 |
| 2025-11-12 | 33.14 | $33.18 | 10000 |
| 2025-11-11 | 33.12 | $33.17 | 6473 |
| 2025-11-10 | 33.10 | $33.17 | 6500 |
| 2025-11-07 | 33.08 | $33.04 | 8530 |
| 2025-11-06 | 33.09 | $33.02 | 800 |
| 2025-11-05 | 33.11 | $33.11 | 6114 |
| 2025-11-04 | 33.11 | $33.05 | 6214 |
| 2025-11-03 | 33.12 | $33.10 | 406 |
| 2025-10-31 | 33.11 | $33.11 | 1329 |
| 2025-10-30 | 33.11 | $33.08 | 2217 |
| 2025-10-29 | 33.11 | $33.10 | 1500 |
| 2025-10-28 | 33.10 | $33.17 | 415 |
| 2025-10-27 | 33.07 | $33.12 | 1538 |
| 2025-10-24 | 33.04 | $33.10 | 1300 |
| 2025-10-23 | 33.02 | $33.06 | 449 |
| 2025-10-22 | 33.00 | $33.01 | 7232 |
| 2025-10-21 | 33.00 | $33.07 | 112525 |
| 2025-10-20 | 32.97 | $33.06 | 31105 |
| 2025-10-17 | 32.94 | $32.94 | 20800 |
| 2025-10-16 | 32.94 | $32.89 | 2447 |
| 2025-10-15 | 32.96 | $32.95 | 3400 |
| 2025-10-14 | 32.96 | $32.94 | 6802 |
| 2025-10-13 | 32.97 | $32.95 | 3313 |
| 2025-10-10 | 32.97 | $32.84 | 907 |
| 2025-10-09 | 33.01 | $32.98 | 6046 |
| 2025-10-08 | 33.02 | $33.02 | 9728 |
| 2025-10-07 | 33.00 | $32.99 | 1600 |
| 2025-10-06 | 33.00 | $33.01 | 900 |
| 2025-10-03 | 32.98 | $33.00 | 1906 |
| 2025-10-02 | 32.97 | $32.99 | 5900 |
| 2025-10-01 | 32.95 | $32.96 | 2512 |
| 2025-09-30 | 32.94 | $32.95 | 500 |
| 2025-09-29 | 32.93 | $32.94 | 2431 |
| 2025-09-26 | 32.92 | $32.92 | 2700 |
| 2025-09-25 | 32.91 | $32.85 | 7000 |
| 2025-09-24 | 32.92 | $32.87 | 7808 |
| 2025-09-23 | 32.93 | $32.91 | 10473 |
| 2025-09-22 | 32.92 | $32.90 | 10500 |
| 2025-09-19 | 32.91 | $32.91 | 18335 |
| 2025-09-18 | 32.90 | $32.91 | 18335 |
| 2025-09-17 | 32.88 | $32.88 | 116400 |
| 2025-09-16 | 32.87 | $32.88 | 5917 |
| 2025-09-15 | 32.85 | $32.85 | 19814 |
| 2025-09-12 | 32.83 | $32.88 | 2904 |
| 2025-09-11 | 32.80 | $32.87 | 10471 |
| 2025-09-10 | 32.77 | $32.81 | 10500 |
| 2025-09-09 | 32.75 | $32.76 | 600 |
| 2025-09-08 | 32.73 | $32.78 | 300 |
| 2025-09-05 | 32.71 | $32.74 | 1000 |
| 2025-09-04 | 32.69 | $32.70 | 301 |
| 2025-09-03 | 32.69 | $32.68 | 900 |
| 2025-09-02 | 32.68 | $32.61 | 12611 |
| 2025-08-29 | 32.70 | $32.69 | 2500 |
| 2025-08-28 | 32.69 | $32.71 | 1310 |
| 2025-08-27 | 32.67 | $32.69 | 500 |
| 2025-08-26 | 32.65 | $32.66 | 400 |
| 2025-08-25 | 32.64 | $32.66 | 1038 |
| 2025-08-22 | 32.63 | $32.68 | 2100 |
| 2025-08-21 | 32.60 | $32.53 | 1100 |
| 2025-08-20 | 32.62 | $32.58 | 3542 |
| 2025-08-19 | 32.62 | $32.58 | 6700 |
| 2025-08-18 | 32.62 | $32.63 | 15002 |
| 2025-08-15 | 32.60 | $32.61 | 15002 |
| 2025-08-14 | 32.59 | $32.63 | 740 |
| 2025-08-13 | 32.56 | $32.62 | 108 |
| 2025-08-12 | 32.53 | $32.60 | 2312 |
| 2025-08-11 | 32.49 | $32.51 | 3300 |
| 2025-08-08 | 32.48 | $32.53 | 2005 |
| 2025-08-07 | 32.45 | $32.46 | 4462 |
| 2025-08-06 | 32.44 | $32.47 | 4500 |
| 2025-08-05 | 32.43 | $32.41 | 1235 |
| 2025-08-04 | 32.43 | $32.45 | 1209 |
| 2025-08-01 | 32.41 | $32.30 | 1243 |
| 2025-07-31 | 32.44 | $32.39 | 6943 |
| 2025-07-30 | 32.44 | $32.41 | 200 |
| 2025-07-29 | 32.44 | $32.44 | 11172 |
| 2025-07-28 | 32.42 | $32.46 | 11200 |
| 2025-07-25 | 32.40 | $32.43 | 816 |
| 2025-07-24 | 32.37 | $32.40 | 440 |
| 2025-07-23 | 32.35 | $32.38 | 204 |
| 2025-07-22 | 32.32 | $32.31 | 3137 |
| 2025-07-21 | 32.31 | $32.31 | 601 |
| 2025-07-18 | 32.30 | $32.25 | 1142 |
| 2025-07-17 | 32.30 | $32.28 | 409 |
| 2025-07-16 | 32.29 | $32.24 | 409 |
| 2025-07-15 | 32.28 | $32.23 | 1233 |
| 2025-07-14 | 32.28 | $32.25 | 229 |
| 2025-07-11 | 32.27 | $32.23 | 531 |
| 2025-07-10 | 32.26 | $32.27 | 300 |
| 2025-07-09 | 32.23 | $32.23 | 4645 |
| 2025-07-08 | 32.21 | $32.18 | 1400 |
| 2025-07-07 | 32.19 | $32.13 | 3900 |
| 2025-07-03 | 32.19 | $32.23 | 3400 |
| 2025-07-02 | 32.14 | $32.19 | 2500 |
| 2025-07-01 | 32.10 | $32.10 | 7638 |
| 2025-06-30 | 32.08 | $32.16 | 1382 |
| 2025-06-27 | 32.03 | $32.11 | 1400 |
| 2025-06-26 | 31.98 | $32.08 | 8489 |
| 2025-06-25 | 31.92 | $31.98 | 8500 |
| 2025-06-24 | 31.89 | $31.98 | 1238 |
| 2025-06-23 | 31.84 | $31.84 | 725 |
| 2025-06-20 | 31.83 | $31.74 | 1523 |
| 2025-06-18 | 31.84 | $31.75 | 1523 |
| 2025-06-17 | 31.85 | $31.73 | 1200 |
| 2025-06-16 | 31.87 | $31.82 | 1700 |
| 2025-06-13 | 31.86 | $31.69 | 800 |
| 2025-06-12 | 31.88 | $31.83 | 1700 |
| 2025-06-11 | 31.87 | $31.78 | 7046 |
| 2025-06-10 | 31.86 | $31.80 | 502 |
| 2025-06-09 | 31.84 | $31.77 | 500 |
| 2025-06-06 | 31.82 | $31.76 | 1100 |
| 2025-06-05 | 31.80 | $31.65 | 8515 |
| 2025-06-04 | 31.80 | $31.70 | 8515 |
| 2025-06-03 | 31.78 | $31.70 | 1832 |
| 2025-06-02 | 31.76 | $31.62 | 135 |
| 2025-05-30 | 31.75 | $31.58 | 2800 |
| 2025-05-29 | 31.74 | $31.55 | 5500 |
| 2025-05-28 | 31.74 | $31.52 | 11100 |
| 2025-05-27 | 31.75 | $31.59 | 7300 |
| 2025-05-23 | 31.72 | $31.35 | 9500 |
| 2025-05-22 | 31.76 | $31.44 | 9905 |
| 2025-05-21 | 31.77 | $31.44 | 7000 |
| 2025-05-20 | 31.78 | $31.59 | 5311 |
| 2025-05-19 | 31.74 | $31.61 | 5400 |
| 2025-05-16 | 31.67 | $31.61 | 6100 |
| 2025-05-15 | 31.58 | $31.49 | 6837 |
| 2025-05-14 | 31.50 | $31.48 | 18600 |
| 2025-05-13 | 31.39 | $31.50 | 20325 |
| 2025-05-12 | 31.26 | $31.39 | 10100 |
| 2025-05-09 | 31.11 | $31.01 | 25848 |
| 2025-05-08 | 31.06 | $30.98 | 15900 |
| 2025-05-07 | 30.99 | $30.90 | 26524 |
| 2025-05-06 | 30.93 | $30.87 | 82800 |
| 2025-05-05 | 30.86 | $30.96 | 45417 |
| 2025-05-02 | 30.74 | $31.06 | 75219 |
| 2025-05-01 | 30.56 | $30.89 | 204026 |
| 2025-04-30 | 30.39 | $30.85 | 66933 |
| 2025-04-29 | 30.19 | $30.81 | 43000 |
| 2025-04-28 | 29.96 | $30.60 | 43100 |
| 2025-04-25 | 29.74 | $30.53 | 4040 |
| 2025-04-24 | 29.50 | $30.33 | 40936 |
| 2025-04-23 | 29.28 | $29.81 | 1049 |
| 2025-04-22 | 29.18 | $29.36 | 5327 |
| 2025-04-21 | 29.20 | $28.81 | 5303 |
| 2025-04-17 | 29.41 | $29.39 | 16600 |
| 2025-04-16 | 29.49 | $29.39 | 2800 |
| 2025-04-15 | 29.59 | $29.95 | 8037 |
| 2025-04-14 | 29.54 | $30.02 | 800 |
| 2025-04-11 | 29.47 | $29.91 | 15729 |
| 2025-04-10 | 29.42 | $29.55 | 10107 |
| 2025-04-09 | 29.47 | $30.17 | 12244 |
| 2025-04-08 | 29.36 | $28.61 | 23848 |
| 2025-04-07 | 29.71 | $28.81 | 46520 |
| 2025-04-04 | 30.09 | $28.88 | 346448 |
| 2025-04-03 | 30.53 | $29.94 | 15643 |
| 2025-04-02 | 30.74 | $30.80 | 1100 |
| 2025-04-01 | 30.72 | $30.72 | 2500 |
| 2025-03-31 | 30.72 | $30.64 | 3200 |
| 2025-03-28 | 30.74 | $30.54 | 1148 |
| 2025-03-27 | 30.81 | $30.86 | 1628 |
| 2025-03-26 | 30.78 | $30.89 | 423 |
| 2025-03-25 | 30.74 | $31.01 | 4303 |
| 2025-03-24 | 30.65 | $30.99 | 2331 |
| 2025-03-21 | 30.55 | $30.73 | — |
| 2025-03-20 | 30.52 | $30.68 | 442 |
| 2025-03-19 | 30.49 | $30.72 | 800 |
| 2025-03-18 | 30.44 | $30.54 | 2800 |
| 2025-03-17 | 30.45 | $30.71 | 133 |
| 2025-03-14 | 30.40 | $30.57 | 500 |
| 2025-03-13 | 30.39 | $30.20 | 19600 |
| 2025-03-12 | 30.50 | $30.41 | 5800 |
| 2025-03-11 | 30.57 | $30.36 | 3200 |
| 2025-03-10 | 30.67 | $30.40 | 8507 |
| 2025-03-07 | 30.78 | $30.75 | 4734 |
| 2025-03-06 | 30.81 | $30.66 | 916 |
| 2025-03-05 | 30.87 | $30.85 | 138 |
| 2025-03-04 | 30.88 | $30.74 | 7626 |
| 2025-03-03 | 30.94 | $30.81 | 2500 |
| 2025-02-28 | 30.98 | $30.97 | 500 |
| 2025-02-27 | 30.99 | $30.86 | 202 |
| 2025-02-26 | 31.02 | $30.96 | 7047 |
| 2025-02-25 | 31.04 | $30.93 | 2508 |
| 2025-02-24 | 31.06 | $31.00 | 908 |
| 2025-02-21 | 31.07 | $31.01 | 1000 |
| 2025-02-20 | 31.08 | $31.07 | 2113 |
| 2025-02-19 | 31.06 | $31.07 | 1725 |
| 2025-02-18 | 31.04 | $31.05 | 206 |
| 2025-02-14 | 31.03 | $31.05 | 1708 |
| 2025-02-13 | 31.00 | $31.02 | 118 |
| 2025-02-12 | 30.98 | $30.96 | 2600 |
| 2025-02-11 | 30.98 | $30.97 | 2943 |
| 2025-02-10 | 30.97 | $30.96 | 6400 |
| 2025-02-07 | 30.95 | $30.95 | 202 |
| 2025-02-06 | 30.94 | $30.97 | 8314 |
| 2025-02-05 | 30.91 | $30.94 | 1700 |
| 2025-02-04 | 30.89 | $30.90 | 1146 |
| 2025-02-03 | 30.88 | $30.85 | 2344 |
| 2025-01-31 | 30.87 | $30.89 | 3700 |
| 2025-01-30 | 30.86 | $30.67 | — |
| 2025-01-29 | 30.90 | $30.87 | 400 |
| 2025-01-28 | 30.90 | $30.91 | 2619 |
| 2025-01-27 | 30.87 | $30.82 | 1239 |
| 2025-01-24 | 30.87 | $30.91 | 2618 |
| 2025-01-23 | 30.84 | $30.92 | 1800 |
| 2025-01-22 | 30.79 | $30.89 | 805 |
| 2025-01-21 | 30.75 | $30.87 | 2044 |
| 2025-01-17 | 30.70 | $30.80 | 309 |
| 2025-01-16 | 30.66 | $30.76 | 1400 |
| 2025-01-15 | 30.62 | $30.76 | 900 |
| 2025-01-14 | 30.58 | $30.57 | 3806 |
| 2025-01-13 | 30.59 | $30.59 | 700 |
| 2025-01-10 | 30.59 | $30.55 | 1300 |
| 2025-01-08 | 30.61 | $30.65 | 1138 |
| 2025-01-07 | 30.59 | $30.63 | 1100 |
| 2025-01-06 | 30.58 | $30.67 | 6213 |
| 2025-01-03 | 30.56 | $30.67 | 2021 |
| 2025-01-02 | 30.53 | $30.42 | 10500 |
| 2024-12-31 | 30.57 | $30.43 | 8440 |
| 2024-12-30 | 30.62 | $30.61 | — |
| 2024-12-27 | 30.62 | $30.64 | 1500 |
| 2024-12-26 | 30.61 | $30.69 | 1244 |
| 2024-12-24 | 30.59 | $30.68 | 2406 |
| 2024-12-23 | 30.56 | $30.60 | 2600 |
| 2024-12-20 | 30.55 | $30.51 | 4219 |
| 2024-12-19 | 30.57 | $30.39 | 8924 |
| 2024-12-18 | 30.63 | $30.44 | 2400 |
| 2024-12-17 | 30.68 | $30.64 | 4000 |
| 2024-12-16 | 30.69 | $30.66 | 2800 |
| 2024-12-13 | 30.68 | $30.65 | — |
| 2024-12-12 | 30.68 | $30.64 | 1424 |
| 2024-12-11 | 30.68 | $30.66 | 1136 |
| 2024-12-10 | 30.67 | $30.62 | 344 |
| 2024-12-09 | 30.66 | $30.63 | 641 |
| 2024-12-06 | 30.66 | $30.66 | 100 |
| 2024-12-05 | 30.64 | $30.63 | 12212 |
| 2024-12-04 | 30.62 | $30.64 | 1224 |
| 2024-12-03 | 30.60 | $30.60 | 100 |
| 2024-12-02 | 30.58 | $30.61 | 15200 |
| 2024-11-29 | 30.55 | $30.59 | 300 |
| 2024-11-27 | 30.52 | $30.55 | 2443 |
| 2024-11-26 | 30.50 | $30.56 | 500 |
| 2024-11-25 | 30.46 | $30.43 | 1200 |
| 2024-11-22 | 30.46 | $30.48 | 200 |
| 2024-11-21 | 30.45 | $30.41 | 2630 |
| 2024-11-20 | 30.44 | $30.40 | — |
| 2024-11-19 | 30.44 | $30.41 | 1928 |
| 2024-11-18 | 30.44 | $30.40 | 900 |
| 2024-11-15 | 30.43 | $30.35 | 200 |
| 2024-11-14 | 30.44 | $30.42 | 16725 |
| 2024-11-13 | 30.43 | $30.47 | 6533 |
| 2024-11-12 | 30.40 | $30.45 | 47840 |
| 2024-11-11 | 30.36 | $30.47 | 3500 |
| 2024-11-08 | 30.31 | $30.45 | 1800 |
| 2024-11-07 | 30.25 | $30.41 | 4300 |
| 2024-11-06 | 30.19 | $30.35 | 1624 |
| 2024-11-05 | 30.14 | $30.17 | 4449 |
| 2024-11-04 | 30.13 | $30.07 | 1100 |
| 2024-11-01 | 30.15 | $30.06 | 11200 |
| 2024-10-31 | 30.17 | $30.05 | 5000 |
| 2024-10-30 | 30.21 | $30.19 | 5313 |
| 2024-10-29 | 30.21 | $30.20 | 1600 |
| 2024-10-28 | 30.20 | $30.17 | 800 |
| 2024-10-25 | 30.20 | $30.16 | 2512 |
| 2024-10-24 | 30.20 | $30.16 | 600 |
| 2024-10-23 | 30.20 | $30.13 | 2001 |
| 2024-10-22 | 30.21 | $30.23 | 1400 |
| 2024-10-21 | 30.19 | $30.19 | 2237 |
| 2024-10-18 | 30.18 | $30.20 | 2500 |
| 2024-10-17 | 30.15 | $30.15 | 3800 |
| 2024-10-16 | 30.14 | $30.15 | 1300 |
| 2024-10-15 | 30.12 | $30.12 | 6718 |
| 2024-10-14 | 30.11 | $30.17 | 5800 |
| 2024-10-11 | 30.07 | $30.09 | 225 |
| 2024-10-10 | 30.06 | $30.04 | 2517 |
| 2024-10-09 | 30.05 | $30.07 | 610 |
| 2024-10-08 | 30.03 | $30.00 | 4432 |
| 2024-10-07 | 30.03 | $29.93 | 1000 |
| 2024-10-04 | 30.04 | $30.01 | 3740 |
| 2024-10-03 | 30.04 | $29.93 | 2438 |
| 2024-10-02 | 30.05 | $29.96 | 3809 |
| 2024-10-01 | 30.06 | $29.97 | 8741 |
| 2024-09-30 | 30.06 | $30.03 | 4800 |
| 2024-09-27 | 30.04 | $30.01 | 100 |
| 2024-09-26 | 30.03 | $30.01 | 6700 |
| 2024-09-25 | 30.00 | $29.98 | 100 |
| 2024-09-24 | 29.98 | $30.02 | 139 |
| 2024-09-23 | 29.94 | $29.99 | 3400 |
| 2024-09-20 | 29.90 | $29.96 | 2637 |
| 2024-09-19 | 29.85 | $29.97 | 200 |
| 2024-09-18 | 29.79 | $29.81 | 749 |
| 2024-09-17 | 29.77 | $29.82 | 7600 |
| 2024-09-16 | 29.74 | $29.82 | 500 |
| 2024-09-13 | 29.70 | $29.81 | 2300 |
| 2024-09-12 | 29.65 | $29.73 | 2047 |
| 2024-09-11 | 29.61 | $29.66 | 100 |
| 2024-09-10 | 29.59 | $29.55 | 800 |
| 2024-09-09 | 29.60 | $29.49 | 2200 |
| 2024-09-06 | 29.62 | $29.36 | 3500 |
| 2024-09-05 | 29.69 | $29.54 | 13926 |
| 2024-09-04 | 29.72 | $29.56 | 800 |
| 2024-09-03 | 29.75 | $29.55 | 4636 |
| 2024-08-30 | 29.79 | $29.79 | 1802 |
| 2024-08-29 | 29.75 | $29.68 | 3017 |
| 2024-08-28 | 29.74 | $29.68 | 100 |
| 2024-08-27 | 29.72 | $29.73 | 2315 |
| 2024-08-26 | 29.68 | $29.70 | 503 |
| 2024-08-23 | 29.64 | $29.72 | 1544 |
| 2024-08-22 | 29.58 | $29.58 | 225 |
| 2024-08-21 | 29.54 | $29.68 | 100 |
| 2024-08-20 | 29.47 | $29.64 | 3718 |
| 2024-08-19 | 29.39 | $29.65 | 4940 |
| 2024-08-16 | 29.30 | $29.56 | 636 |
| 2024-08-15 | 29.21 | $29.53 | 2441 |
| 2024-08-14 | 29.10 | $29.40 | 100 |
| 2024-08-13 | 29.02 | $29.32 | 3400 |
| 2024-08-12 | 28.95 | $29.13 | 10000 |
| 2024-08-09 | 28.92 | $29.12 | 300 |
| 2024-08-08 | 28.89 | $29.02 | 2909 |
| 2024-08-07 | 28.89 | $28.75 | 700 |
| 2024-08-06 | 28.97 | $28.87 | 1200 |
| 2024-08-05 | 29.04 | $28.63 | 2743 |
| 2024-08-02 | 29.20 | $29.04 | 6640 |
| 2024-08-01 | 29.26 | $29.23 | 1400 |
| 2024-07-31 | 29.29 | $29.40 | 425 |
| 2024-07-30 | 29.26 | $29.24 | 3137 |
| 2024-07-29 | 29.27 | $29.28 | 1835 |
| 2024-07-26 | 29.28 | $29.24 | 812 |
| 2024-07-25 | 29.30 | $29.13 | 4100 |
| 2024-07-24 | 29.36 | $29.15 | 300 |
| 2024-07-23 | 29.43 | $29.39 | 4011 |
| 2024-07-22 | 29.43 | $29.37 | 2450 |
| 2024-07-19 | 29.44 | $29.29 | 4239 |
| 2024-07-18 | 29.48 | $29.34 | 3198 |
| 2024-07-17 | 29.50 | $29.42 | 1085 |
| 2024-07-16 | 29.51 | $29.51 | 182 |
| 2024-07-15 | 29.48 | $29.48 | 137 |
| 2024-07-12 | 29.45 | $29.46 | 1847 |
| 2024-07-11 | 29.43 | $29.41 | 4187 |
| 2024-07-10 | 29.41 | $29.45 | 905 |
| 2024-07-09 | 29.37 | $29.39 | 1856 |
| 2024-07-08 | 29.34 | $29.37 | 6427 |
| 2024-07-05 | 29.30 | $29.35 | 503 |
| 2024-07-03 | 29.27 | $29.29 | 710 |
| 2024-07-02 | 29.24 | $29.26 | 307 |
| 2024-07-01 | 29.21 | $29.18 | 388 |
| 2024-06-28 | 29.21 | $29.17 | 2578 |
| 2024-06-27 | 29.20 | $29.18 | 4412 |
| 2024-06-26 | 29.18 | $29.15 | 1612 |
| 2024-06-25 | 29.17 | $29.13 | 1810 |
| 2024-06-24 | 29.16 | $29.10 | 3319 |
| 2024-06-21 | 29.16 | $29.12 | 3338 |
| 2024-06-20 | 29.14 | $29.13 | 2232 |
| 2024-06-18 | 29.11 | $29.16 | 5895 |
| 2024-06-17 | 29.07 | $29.12 | 1555 |
| 2024-06-14 | 29.03 | $29.04 | 2458 |
| 2024-06-13 | 29.00 | $29.06 | 1091 |
| 2024-06-12 | 28.96 | $29.03 | 7444 |
| 2024-06-11 | 28.92 | $28.91 | 8996 |
| 2024-06-10 | 28.90 | $28.88 | 50 |
| 2024-06-07 | 28.89 | $28.89 | 3035 |
| 2024-06-06 | 28.87 | $28.87 | 1516 |
| 2024-06-05 | 28.85 | $28.87 | 969 |
| 2024-06-04 | 28.82 | $28.76 | 3259 |
| 2024-06-03 | 28.82 | $28.73 | 5676 |
| 2024-05-31 | 28.82 | $28.72 | 10135 |
| 2024-05-30 | 28.83 | $28.67 | 10533 |
| 2024-05-29 | 28.85 | $28.71 | 3462 |
| 2024-05-28 | 28.86 | $28.76 | 1622 |
| 2024-05-24 | 28.85 | $28.76 | 4050 |
| 2024-05-23 | 28.84 | $28.71 | 24268 |
| 2024-05-22 | 28.83 | $28.76 | 25385 |
| 2024-05-21 | 28.81 | $28.81 | 8606 |
| 2024-05-20 | 28.77 | $28.76 | 5430 |
| 2024-05-17 | 28.72 | $28.73 | 13255 |
| 2024-05-16 | 28.67 | $28.71 | 18528 |
| 2024-05-15 | 28.61 | $28.71 | 40656 |
| 2024-05-14 | 28.54 | $28.59 | 10725 |
| 2024-05-13 | 28.49 | $28.52 | 15281 |
| 2024-05-10 | 28.44 | $28.50 | 7262 |
| 2024-05-09 | 28.39 | $28.48 | 36094 |
| 2024-05-08 | 28.33 | $28.42 | 31103 |
| 2024-05-07 | 28.28 | $28.42 | 23708 |
| 2024-05-06 | 28.21 | $28.39 | 53776 |
| 2024-05-03 | 28.14 | $28.29 | 42507 |
| 2024-05-02 | 28.08 | $28.10 | 61205 |
| 2024-05-01 | 28.06 | $28.06 | 359802 |
| 2024-04-30 | 28.05 | $28.06 | 134563 |
| 2024-04-29 | 28.04 | $28.04 | 161113 |
| 2024-04-26 | 28.04 | $28.04 | 7407 |
| 2024-04-25 | 28.03 | $28.04 | 5847 |
| 2024-04-24 | 28.02 | $28.04 | 8319 |
| 2024-04-23 | 28.01 | $28.03 | 2234 |
| 2024-04-22 | 27.99 | $28.02 | 8543 |
| 2024-04-18 | 27.98 | $27.98 | 1497 |
| 2024-04-17 | 27.98 | $27.97 | 2100 |
| 2024-04-16 | 27.97 | $27.97 | 1702 |
| 2024-04-15 | 27.97 | $27.96 | 10435 |
| 2024-04-12 | 27.96 | $27.96 | 1077 |
| 2024-04-11 | 27.96 | $27.96 | 700 |
| 2024-04-10 | 27.95 | $27.96 | 9751 |
| 2024-04-09 | 27.94 | $27.94 | 4912 |
| 2024-04-08 | 27.93 | $27.92 | 1782 |
| 2024-04-05 | 27.93 | $27.92 | 27 |
| 2024-04-04 | 27.93 | $27.91 | 12106 |
| 2024-04-03 | 27.92 | $27.98 | 10308 |
| 2024-04-02 | 27.90 | $27.91 | 304 |
| 2024-04-01 | 27.89 | $27.91 | 11906 |
| 2024-03-28 | 27.87 | $27.89 | 44953 |
| 2024-03-26 | 27.86 | $27.86 | 1131 |
| 2024-03-22 | 27.86 | $27.87 | 2033 |
| 2024-03-21 | 27.85 | $27.86 | 1554 |
| 2024-03-20 | 27.84 | $27.84 | 6063 |
| 2024-03-19 | 27.83 | $27.84 | 4256 |
| 2024-03-18 | 27.82 | $27.81 | 2785 |
| 2024-03-15 | 27.82 | $27.81 | 12333 |
| 2024-03-14 | 27.82 | $27.81 | 782 |
| 2024-03-13 | 27.81 | $27.79 | 5842 |
| 2024-03-12 | 27.81 | $27.82 | 2423 |
| 2024-03-11 | 27.80 | $27.79 | 441 |
| 2024-03-08 | 27.79 | $27.79 | 10375 |
| 2024-03-07 | 27.78 | $27.79 | 4125 |
| 2024-03-06 | 27.77 | $27.77 | 2931 |
| 2024-03-05 | 27.76 | $27.73 | 1245 |
| 2024-03-04 | 27.76 | $27.76 | 435 |
| 2024-03-01 | 27.75 | $27.75 | 8226 |
| 2024-02-29 | 27.74 | $27.73 | 17463 |
| 2024-02-28 | 27.74 | $27.73 | 62 |
| 2024-02-27 | 27.73 | $27.74 | 365 |
| 2024-02-26 | 27.71 | $27.73 | 1638 |
| 2024-02-23 | 27.69 | $27.72 | 79 |
| 2024-02-22 | 27.67 | $27.69 | 157 |
| 2024-02-21 | 27.65 | $27.64 | 80 |
| 2024-02-20 | 27.64 | $27.59 | 2789 |
| 2024-02-16 | 27.64 | $27.64 | 1255 |
| 2024-02-15 | 27.63 | $27.63 | 14787 |
| 2024-02-14 | 27.62 | $27.59 | 2427 |
| 2024-02-13 | 27.61 | $27.60 | 4283 |
| 2024-02-12 | 27.60 | $27.59 | 2971 |
| 2024-02-09 | 27.59 | $27.60 | 1490 |
| 2024-02-08 | 27.57 | $27.58 | 2464 |
| 2024-02-07 | 27.55 | $27.56 | 13713 |
| 2024-02-06 | 27.54 | $27.53 | 18336 |
| 2024-02-05 | 27.52 | $27.54 | 11887 |
| 2024-02-02 | 27.50 | $27.51 | 16728 |
| 2024-02-01 | 27.48 | $27.45 | 2524 |
| 2024-01-31 | 27.47 | $27.41 | 7908 |
| 2024-01-30 | 27.48 | $27.50 | 88629 |
| 2024-01-29 | 27.45 | $27.48 | 1590 |
| 2024-01-26 | 27.42 | $27.44 | 489 |
| 2024-01-25 | 27.40 | $27.45 | 7005 |
| 2024-01-24 | 27.36 | $27.42 | 515 |
| 2024-01-23 | 27.33 | $27.39 | 3355 |
| 2024-01-22 | 27.30 | $27.37 | 11446 |
| 2024-01-19 | 27.26 | $27.33 | 770 |
| 2024-01-18 | 27.23 | $27.23 | 10656 |
| 2024-01-17 | 27.22 | $27.16 | 1302 |
| 2024-01-16 | 27.23 | $27.20 | 6130 |
| 2024-01-12 | 27.23 | $27.23 | 8444 |
| 2024-01-11 | 27.22 | $27.22 | 1883 |
| 2024-01-10 | 27.21 | $27.26 | 12603 |
| 2024-01-09 | 27.18 | $27.19 | 2628 |
| 2024-01-08 | 27.16 | $27.20 | 2337 |
| 2024-01-05 | 27.14 | $27.07 | 3661 |
| 2024-01-04 | 27.15 | $27.04 | 20963 |
| 2024-01-03 | 27.17 | $27.00 | 124982 |
| 2024-01-02 | 27.20 | $27.07 | 72250 |
| 2023-12-29 | 27.22 | $27.15 | 941024 |
| 2023-12-28 | 27.21 | $27.15 | 113380 |
| 2023-12-27 | 27.19 | $27.11 | 410896 |
| 2023-12-26 | 27.19 | $27.16 | 16696 |
| 2023-12-22 | 27.16 | $27.12 | 14773 |
| 2023-12-21 | 27.14 | $27.08 | 30764 |
| 2023-12-20 | 27.12 | $27.00 | 31053 |
| 2023-12-19 | 27.11 | $27.09 | 12477 |
| 2023-12-18 | 27.08 | $27.06 | 10855 |
| 2023-12-15 | 27.04 | $27.05 | 7302 |
| 2023-12-14 | 26.99 | $27.02 | 5013 |
| 2023-12-13 | 26.94 | $27.00 | 8953 |
| 2023-12-12 | 26.89 | $26.88 | 4038 |
| 2023-12-11 | 26.85 | $26.82 | 29751 |
| 2023-12-08 | 26.82 | $26.78 | 7346 |
| 2023-12-07 | 26.80 | $26.70 | 15130 |
| 2023-12-06 | 26.79 | $26.62 | 8646 |
| 2023-12-05 | 26.80 | $26.66 | 25128 |
| 2023-12-04 | 26.80 | $26.64 | 6238 |
| 2023-12-01 | 26.80 | $26.72 | 3051 |
| 2023-11-30 | 26.76 | $26.65 | 13274 |
| 2023-11-29 | 26.74 | $26.60 | 11004 |
| 2023-11-28 | 26.73 | $26.62 | 6675 |
| 2023-11-27 | 26.70 | $26.61 | 4592 |
| 2023-11-24 | 26.67 | $26.60 | 1208 |
| 2023-11-22 | 26.63 | $26.60 | 13826 |
| 2023-11-21 | 26.57 | $26.54 | 5069 |
| 2023-11-20 | 26.51 | $26.54 | 10487 |
| 2023-11-17 | 26.44 | $26.46 | 7209 |
| 2023-11-16 | 26.37 | $26.44 | 15348 |
| 2023-11-15 | 26.29 | $26.43 | 28022 |
| 2023-11-14 | 26.20 | $26.42 | 15693 |
| 2023-11-13 | 26.08 | $26.15 | 5474 |
| 2023-11-10 | 26.02 | $26.17 | 5141 |
| 2023-11-09 | 25.94 | $25.97 | 66308 |
| 2023-11-08 | 25.90 | $26.11 | 9213 |
| 2023-11-07 | 25.81 | $26.00 | 12620 |
| 2023-11-06 | 25.74 | $26.00 | 4262 |
| 2023-11-03 | 25.64 | $26.03 | 10919 |
| 2023-11-02 | 25.52 | $25.86 | 19115 |
| 2023-11-01 | 25.42 | $25.64 | 8364 |
| 2023-10-31 | 25.38 | $25.50 | 7558 |
| 2023-10-30 | 25.37 | $25.37 | 9961 |
| 2023-10-27 | 25.40 | $25.21 | 4544 |
| 2023-10-26 | 25.50 | $25.28 | 28666 |
| 2023-10-25 | 25.59 | $25.46 | 8006 |
| 2023-10-24 | 25.65 | $25.62 | 6353 |
| 2023-10-23 | 25.68 | $25.51 | 6256 |
| 2023-10-20 | 25.74 | $25.54 | 4136 |
| 2023-10-19 | 25.81 | $25.70 | 6380 |
| 2023-10-18 | 25.84 | $25.75 | 6261 |
| 2023-10-17 | 25.86 | $25.95 | 4420 |
| 2023-10-16 | 25.83 | $25.97 | 3103 |
| 2023-10-13 | 25.78 | $25.82 | 10306 |
| 2023-10-12 | 25.77 | $25.89 | 5749 |
| 2023-10-11 | 25.74 | $25.96 | 16439 |
| 2023-10-10 | 25.68 | $25.92 | 7975 |
| 2023-10-09 | 25.61 | $25.81 | 2849 |
| 2023-10-06 | 25.57 | $25.76 | 6174 |
| 2023-10-05 | 25.54 | $25.61 | 6614 |
| 2023-10-04 | 25.55 | $25.58 | 30827 |
| 2023-10-03 | 25.58 | $25.48 | 3500 |
| 2023-10-02 | 25.64 | $25.65 | 2483 |
| 2023-09-29 | 25.67 | $25.70 | 67572 |
| 2023-09-28 | 25.69 | $25.69 | 7221 |
| 2023-09-27 | 25.72 | $25.60 | 1363 |
| 2023-09-26 | 25.78 | $25.60 | 6807 |
| 2023-09-25 | 25.87 | $25.77 | 3037 |
| 2023-09-22 | 25.91 | $25.73 | 4513 |
| 2023-09-21 | 25.98 | $25.76 | 4894 |
| 2023-09-20 | 26.06 | $25.95 | 5623 |
| 2023-09-19 | 26.09 | $26.05 | 3739 |
| 2023-09-18 | 26.10 | $26.06 | 1400 |
| 2023-09-15 | 26.10 | $26.05 | 8021 |
| 2023-09-14 | 26.11 | $26.17 | 6088 |
| 2023-09-13 | 26.08 | $26.07 | 13193 |
| 2023-09-12 | 26.07 | $26.06 | 2272 |
| 2023-09-11 | 26.06 | $26.11 | 2736 |
| 2023-09-08 | 26.04 | $26.04 | 3116 |
| 2023-09-07 | 26.04 | $26.00 | 2660 |
| 2023-09-06 | 26.04 | $26.04 | 4463 |
| 2023-09-05 | 26.04 | $26.12 | 557 |
| 2023-09-01 | 26.01 | $26.14 | 5648 |
| 2023-08-31 | 25.96 | $26.12 | 4107 |
| 2023-08-30 | 25.91 | $26.07 | 7379 |
| 2023-08-29 | 25.86 | $26.10 | 16177 |
| 2023-08-28 | 25.80 | $25.93 | 5689 |
| 2023-08-25 | 25.77 | $25.85 | 4305 |
| 2023-08-24 | 25.77 | $25.78 | 518 |
| 2023-08-23 | 25.79 | $25.91 | 3035 |
| 2023-08-22 | 25.77 | $25.78 | 4316 |
| 2023-08-21 | 25.79 | $25.82 | 3428 |
| 2023-08-18 | 25.81 | $25.74 | 3376 |
| 2023-08-17 | 25.85 | $25.74 | 2542 |
| 2023-08-16 | 25.91 | $25.83 | 3774 |
| 2023-08-15 | 25.95 | $25.90 | 8000 |
| 2023-08-14 | 25.98 | $25.99 | 2246 |
| 2023-08-11 | 25.99 | $25.97 | 1214 |
| 2023-08-10 | 26.00 | $25.94 | 4851 |
| 2023-08-09 | 26.02 | $25.95 | 5198 |
| 2023-08-08 | 26.05 | $26.01 | 10832 |
| 2023-08-07 | 26.07 | $26.04 | 1819 |
| 2023-08-04 | 26.08 | $25.96 | 4026 |
| 2023-08-03 | 26.11 | $26.00 | 4222 |
| 2023-08-02 | 26.14 | $25.97 | 8734 |
| 2023-08-01 | 26.18 | $26.18 | 345660 |
| 2023-07-31 | 26.17 | $26.11 | 28744 |
| 2023-07-28 | 26.17 | $26.12 | 154434 |
| 2023-07-27 | 26.16 | $26.08 | 11798 |
| 2023-07-26 | 26.16 | $26.12 | 4503 |
| 2023-07-25 | 26.15 | $26.13 | 4728 |
| 2023-07-24 | 26.13 | $26.10 | 5624 |
| 2023-07-21 | 26.12 | $26.07 | 4683 |
| 2023-07-20 | 26.11 | $26.05 | 3273 |
| 2023-07-19 | 26.10 | $26.11 | 7155 |
| 2023-07-18 | 26.07 | $26.11 | 16914 |
| 2023-07-17 | 26.03 | $26.05 | 4184 |
| 2023-07-14 | 26.00 | $26.00 | 8653 |
| 2023-07-13 | 25.97 | $26.02 | 2939 |
| 2023-07-12 | 25.92 | $25.98 | 5237 |
| 2023-07-11 | 25.88 | $25.86 | 3807 |
| 2023-07-10 | 25.87 | $25.78 | 3810 |
| 2023-07-07 | 25.87 | $25.77 | 7835 |
| 2023-07-06 | 25.88 | $25.76 | 7884 |
| 2023-07-05 | 25.89 | $25.90 | 4143 |
| 2023-07-03 | 25.85 | $25.87 | 6264 |
| 2023-06-30 | 25.81 | $25.87 | 19234 |
| 2023-06-29 | 25.76 | $25.73 | 4754 |
| 2023-06-28 | 25.75 | $25.69 | 5678 |
| 2023-06-27 | 25.74 | $25.69 | 2923 |
| 2023-06-26 | 25.72 | $25.57 | 4203 |
| 2023-06-23 | 25.74 | $25.61 | 5928 |
| 2023-06-22 | 25.74 | $25.66 | 9476 |
| 2023-06-21 | 25.73 | $25.62 | 23471 |
| 2023-06-20 | 25.72 | $25.62 | 26365 |
| 2023-06-16 | 25.71 | $25.75 | 32170 |
| 2023-06-15 | 25.66 | $25.73 | 9882 |
| 2023-06-14 | 25.59 | $25.60 | 11097 |
| 2023-06-13 | 25.55 | $25.62 | 39895 |
| 2023-06-12 | 25.50 | $25.55 | 6164 |
| 2023-06-09 | 25.44 | $25.47 | 8310 |
| 2023-06-08 | 25.41 | $25.48 | 75038 |
| 2023-06-07 | 25.35 | $25.33 | 71598 |
| 2023-06-06 | 25.33 | $25.41 | 23324 |
| 2023-06-05 | 25.28 | $25.36 | 21308 |
| 2023-06-02 | 25.23 | $25.43 | 49652 |
| 2023-06-01 | 25.15 | $25.27 | 33914 |
| 2023-05-31 | 25.10 | $25.13 | 82262 |
| 2023-05-30 | 25.08 | $25.12 | 79485 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.48
2026-07-17
Close Price
$34.82
Vol: 16500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.46
Average
62.30
Maximum
95.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.48 | $34.82 | 16500 |
| 2026-07-16 | 57.78 | $34.94 | 19742 |
| 2026-07-15 | 61.29 | $35.03 | 16900 |
| 2026-07-14 | 58.92 | $34.94 | 27423 |
| 2026-07-13 | 56.97 | $34.87 | 20810 |
| 2026-07-10 | 60.89 | $34.97 | 34900 |
| 2026-07-09 | 58.73 | $34.89 | 30000 |
| 2026-07-08 | 56.14 | $34.80 | 20413 |
| 2026-07-07 | 56.90 | $34.82 | 23843 |
| 2026-07-06 | 59.16 | $34.88 | 20000 |
| 2026-07-02 | 56.42 | $34.78 | 26912 |
| 2026-07-01 | 55.85 | $34.76 | 37000 |
| 2026-06-30 | 56.20 | $34.77 | 34000 |
| 2026-06-29 | 55.15 | $34.73 | 16100 |
| 2026-06-26 | 50.01 | $34.55 | 32105 |
| 2026-06-25 | 50.93 | $34.58 | 28700 |
| 2026-06-24 | 50.65 | $34.57 | 15036 |
| 2026-06-23 | 51.51 | $34.60 | 26200 |
| 2026-06-22 | 54.76 | $34.71 | 32700 |
| 2026-06-18 | 55.98 | $34.75 | 26900 |
| 2026-06-17 | 52.46 | $34.61 | 27137 |
| 2026-06-16 | 59.94 | $34.84 | 30500 |
| 2026-06-15 | 60.66 | $34.86 | 19924 |
| 2026-06-12 | 55.05 | $34.64 | 19300 |
| 2026-06-11 | 53.92 | $34.60 | 19400 |
| 2026-06-10 | 44.63 | $34.32 | 29221 |
| 2026-06-09 | 52.96 | $34.55 | 21214 |
| 2026-06-08 | 54.22 | $34.58 | 16542 |
| 2026-06-05 | 52.44 | $34.53 | 28900 |
| 2026-06-04 | 67.39 | $34.83 | 29502 |
| 2026-06-03 | 65.53 | $34.77 | 896200 |
| 2026-06-02 | 70.65 | $34.85 | 34300 |
| 2026-06-01 | 71.99 | $34.87 | 634100 |
| 2026-05-29 | 71.74 | $34.86 | 47336 |
| 2026-05-28 | 70.73 | $34.82 | 41809 |
| 2026-05-27 | 69.16 | $34.76 | 96600 |
| 2026-05-26 | 68.62 | $34.74 | 37800 |
| 2026-05-22 | 66.12 | $34.65 | 38206 |
| 2026-05-21 | 64.94 | $34.61 | 59708 |
| 2026-05-20 | 64.35 | $34.59 | 58741 |
| 2026-05-19 | 61.25 | $34.49 | 97325 |
| 2026-05-18 | 64.44 | $34.55 | 122023 |
| 2026-05-15 | 61.93 | $34.47 | 63839 |
| 2026-05-14 | 72.96 | $34.65 | 340300 |
| 2026-05-13 | 70.15 | $34.55 | 293517 |
| 2026-05-12 | 68.28 | $34.49 | 37230 |
| 2026-05-11 | 72.61 | $34.55 | 119600 |
| 2026-05-08 | 71.76 | $34.52 | 130526 |
| 2026-05-07 | 69.67 | $34.45 | 80500 |
| 2026-05-06 | 69.67 | $34.45 | 112300 |
| 2026-05-05 | 63.38 | $34.27 | 165623 |
| 2026-05-04 | 61.26 | $34.22 | 6.3M |
| 2026-05-01 | 66.37 | $34.29 | 751600 |
| 2026-04-30 | 63.92 | $34.23 | 4.0M |
| 2026-04-29 | 63.92 | $34.23 | 14100 |
| 2026-04-28 | 62.69 | $34.20 | 6826 |
| 2026-04-27 | 63.37 | $34.21 | 104526 |
| 2026-04-24 | 64.04 | $34.22 | 29621 |
| 2026-04-23 | 64.68 | $34.23 | 29300 |
| 2026-04-22 | 63.99 | $34.21 | 7044 |
| 2026-04-21 | 63.66 | $34.20 | 3500 |
| 2026-04-20 | 63.00 | $34.18 | 534 |
| 2026-04-17 | 62.68 | $34.17 | 3400 |
| 2026-04-16 | 61.42 | $34.13 | 466 |
| 2026-04-15 | 62.94 | $34.16 | 644 |
| 2026-04-14 | 62.94 | $34.16 | 11917 |
| 2026-04-13 | 62.09 | $34.13 | 331 |
| 2026-04-10 | 61.25 | $34.10 | 1821 |
| 2026-04-09 | 61.68 | $34.11 | 1104 |
| 2026-04-08 | 60.90 | $34.08 | 1104 |
| 2026-04-07 | 56.02 | $33.91 | 200 |
| 2026-04-06 | 57.22 | $33.94 | 100 |
| 2026-04-02 | 55.41 | $33.88 | 1394 |
| 2026-04-01 | 55.11 | $33.87 | 1394 |
| 2026-03-31 | 52.69 | $33.79 | 1400 |
| 2026-03-30 | 41.90 | $33.50 | 6485 |
| 2026-03-27 | 41.02 | $33.48 | 6500 |
| 2026-03-26 | 47.92 | $33.68 | 1113 |
| 2026-03-25 | 53.01 | $33.80 | 100 |
| 2026-03-24 | 50.52 | $33.74 | 696 |
| 2026-03-23 | 52.28 | $33.78 | 1100 |
| 2026-03-20 | 45.00 | $33.62 | 1000 |
| 2026-03-19 | 51.53 | $33.76 | 2600 |
| 2026-03-18 | 51.53 | $33.76 | 465 |
| 2026-03-17 | 56.27 | $33.85 | 465 |
| 2026-03-16 | 53.56 | $33.79 | 7216 |
| 2026-03-13 | 47.96 | $33.68 | 7216 |
| 2026-03-12 | 48.98 | $33.70 | 4036 |
| 2026-03-11 | 54.49 | $33.80 | 232 |
| 2026-03-10 | 54.00 | $33.79 | 2108 |
| 2026-03-09 | 53.52 | $33.78 | 832 |
| 2026-03-06 | 49.00 | $33.69 | 2242 |
| 2026-03-05 | 55.24 | $33.80 | 2245 |
| 2026-03-04 | 57.13 | $33.83 | 2749 |
| 2026-03-03 | 52.51 | $33.74 | 3053 |
| 2026-03-02 | 58.49 | $33.83 | 3200 |
| 2026-02-27 | 57.99 | $33.82 | 3100 |
| 2026-02-26 | 69.19 | $33.96 | 2337 |
| 2026-02-25 | 64.54 | $33.86 | 5800 |
| 2026-02-24 | 60.59 | $33.79 | 2520 |
| 2026-02-23 | 58.71 | $33.76 | 2300 |
| 2026-02-20 | 61.49 | $33.79 | 2000 |
| 2026-02-19 | 59.03 | $33.75 | 400 |
| 2026-02-18 | 61.84 | $33.78 | 1400 |
| 2026-02-17 | 59.40 | $33.74 | 2100 |
| 2026-02-13 | 57.45 | $33.71 | 2612 |
| 2026-02-12 | 57.45 | $33.71 | 621 |
| 2026-02-11 | 64.94 | $33.79 | 301 |
| 2026-02-10 | 64.38 | $33.78 | 725 |
| 2026-02-09 | 64.38 | $33.78 | 7549 |
| 2026-02-06 | 62.24 | $33.74 | 7549 |
| 2026-02-05 | 55.21 | $33.63 | 7549 |
| 2026-02-04 | 62.22 | $33.70 | 2231 |
| 2026-02-03 | 62.22 | $33.70 | 343 |
| 2026-02-02 | 66.58 | $33.74 | 3500 |
| 2026-01-30 | 64.82 | $33.71 | 2600 |
| 2026-01-29 | 64.22 | $33.70 | 2900 |
| 2026-01-28 | 64.22 | $33.70 | 4113 |
| 2026-01-27 | 67.31 | $33.73 | 6200 |
| 2026-01-26 | 66.28 | $33.71 | 300 |
| 2026-01-23 | 65.77 | $33.70 | 100 |
| 2026-01-22 | 65.27 | $33.69 | 1733 |
| 2026-01-21 | 63.24 | $33.65 | 400 |
| 2026-01-20 | 57.97 | $33.56 | 949 |
| 2026-01-16 | 69.54 | $33.67 | 908 |
| 2026-01-15 | 69.54 | $33.67 | 527 |
| 2026-01-14 | 67.97 | $33.64 | 231 |
| 2026-01-13 | 70.27 | $33.66 | — |
| 2026-01-12 | 72.60 | $33.68 | 1800 |
| 2026-01-09 | 71.71 | $33.66 | 113 |
| 2026-01-08 | 69.84 | $33.62 | — |
| 2026-01-07 | 69.84 | $33.62 | 8125 |
| 2026-01-06 | 70.90 | $33.63 | 100 |
| 2026-01-05 | 69.59 | $33.60 | 100 |
| 2026-01-02 | 68.23 | $33.57 | 1800 |
| 2025-12-31 | 67.30 | $33.55 | 643 |
| 2025-12-30 | 66.84 | $33.54 | 13000 |
| 2025-12-29 | 68.67 | $33.56 | 1500 |
| 2025-12-26 | 67.84 | $33.54 | 100 |
| 2025-12-24 | 68.71 | $33.55 | 100 |
| 2025-12-23 | 67.93 | $33.53 | 100 |
| 2025-12-22 | 67.54 | $33.52 | 502 |
| 2025-12-19 | 65.15 | $33.46 | 3308 |
| 2025-12-18 | 62.06 | $33.39 | 6161 |
| 2025-12-17 | 59.10 | $33.33 | 8100 |
| 2025-12-16 | 62.17 | $33.37 | 2286 |
| 2025-12-15 | 63.74 | $33.39 | 2300 |
| 2025-12-12 | 63.30 | $33.38 | 2208 |
| 2025-12-11 | 66.37 | $33.42 | 3693 |
| 2025-12-10 | 65.16 | $33.39 | 3700 |
| 2025-12-09 | 62.63 | $33.33 | 1856 |
| 2025-12-08 | 62.19 | $33.32 | 1900 |
| 2025-12-05 | 64.33 | $33.35 | 105 |
| 2025-12-04 | 63.12 | $33.32 | 181 |
| 2025-12-03 | 63.12 | $33.32 | 8544 |
| 2025-12-02 | 61.96 | $33.29 | 8544 |
| 2025-12-01 | 61.19 | $33.27 | 8544 |
| 2025-11-28 | 61.79 | $33.28 | 1413 |
| 2025-11-26 | 60.70 | $33.25 | 1413 |
| 2025-11-25 | 58.83 | $33.20 | 1235 |
| 2025-11-24 | 56.06 | $33.13 | 1235 |
| 2025-11-21 | 49.62 | $32.99 | 1119 |
| 2025-11-20 | 44.67 | $32.90 | 2528 |
| 2025-11-19 | 50.42 | $33.01 | 1436 |
| 2025-11-18 | 49.29 | $32.99 | 1436 |
| 2025-11-17 | 52.11 | $33.04 | 118 |
| 2025-11-14 | 55.11 | $33.09 | 319 |
| 2025-11-13 | 53.59 | $33.06 | 9879 |
| 2025-11-12 | 61.49 | $33.18 | 10000 |
| 2025-11-11 | 61.04 | $33.17 | 6473 |
| 2025-11-10 | 61.04 | $33.17 | 6500 |
| 2025-11-07 | 54.77 | $33.04 | 8530 |
| 2025-11-06 | 53.68 | $33.02 | 800 |
| 2025-11-05 | 59.84 | $33.11 | 6114 |
| 2025-11-04 | 56.69 | $33.05 | 6214 |
| 2025-11-03 | 60.45 | $33.10 | 406 |
| 2025-10-31 | 61.22 | $33.11 | 1329 |
| 2025-10-30 | 59.75 | $33.08 | 2217 |
| 2025-10-29 | 61.22 | $33.10 | 1500 |
| 2025-10-28 | 66.63 | $33.17 | 415 |
| 2025-10-27 | 64.50 | $33.12 | 1538 |
| 2025-10-24 | 63.62 | $33.10 | 1300 |
| 2025-10-23 | 61.81 | $33.06 | 449 |
| 2025-10-22 | 59.42 | $33.01 | 7232 |
| 2025-10-21 | 63.99 | $33.07 | 112525 |
| 2025-10-20 | 63.55 | $33.06 | 31105 |
| 2025-10-17 | 57.59 | $32.94 | 20800 |
| 2025-10-16 | 54.65 | $32.89 | 2447 |
| 2025-10-15 | 59.33 | $32.95 | 3400 |
| 2025-10-14 | 58.77 | $32.94 | 6802 |
| 2025-10-13 | 59.55 | $32.95 | 3313 |
| 2025-10-10 | 53.06 | $32.84 | 907 |
| 2025-10-09 | 65.83 | $32.98 | 6046 |
| 2025-10-08 | 70.42 | $33.02 | 9728 |
| 2025-10-07 | 68.88 | $32.99 | 1600 |
| 2025-10-06 | 71.24 | $33.01 | 900 |
| 2025-10-03 | 70.76 | $33.00 | 1906 |
| 2025-10-02 | 70.30 | $32.99 | 5900 |
| 2025-10-01 | 68.88 | $32.96 | 2512 |
| 2025-09-30 | 68.40 | $32.95 | 500 |
| 2025-09-29 | 67.93 | $32.94 | 2431 |
| 2025-09-26 | 67.00 | $32.92 | 2700 |
| 2025-09-25 | 63.49 | $32.85 | 7000 |
| 2025-09-24 | 65.38 | $32.87 | 7808 |
| 2025-09-23 | 69.30 | $32.91 | 10473 |
| 2025-09-22 | 68.85 | $32.90 | 10500 |
| 2025-09-19 | 69.81 | $32.91 | 18335 |
| 2025-09-18 | 69.81 | $32.91 | 18335 |
| 2025-09-17 | 68.63 | $32.88 | 116400 |
| 2025-09-16 | 68.63 | $32.88 | 5917 |
| 2025-09-15 | 67.48 | $32.85 | 19814 |
| 2025-09-12 | 69.91 | $32.88 | 2904 |
| 2025-09-11 | 69.57 | $32.87 | 10471 |
| 2025-09-10 | 67.42 | $32.81 | 10500 |
| 2025-09-09 | 65.50 | $32.76 | 600 |
| 2025-09-08 | 67.00 | $32.78 | 300 |
| 2025-09-05 | 65.50 | $32.74 | 1000 |
| 2025-09-04 | 63.94 | $32.70 | 301 |
| 2025-09-03 | 63.15 | $32.68 | 900 |
| 2025-09-02 | 60.24 | $32.61 | 12611 |
| 2025-08-29 | 65.88 | $32.69 | 2500 |
| 2025-08-28 | 67.38 | $32.71 | 1310 |
| 2025-08-27 | 66.66 | $32.69 | 500 |
| 2025-08-26 | 65.57 | $32.66 | 400 |
| 2025-08-25 | 65.57 | $32.66 | 1038 |
| 2025-08-22 | 66.88 | $32.68 | 2100 |
| 2025-08-21 | 61.40 | $32.53 | 1100 |
| 2025-08-20 | 64.80 | $32.58 | 3542 |
| 2025-08-19 | 64.80 | $32.58 | 6700 |
| 2025-08-18 | 68.20 | $32.63 | 15002 |
| 2025-08-15 | 67.55 | $32.61 | 15002 |
| 2025-08-14 | 68.88 | $32.63 | 740 |
| 2025-08-13 | 68.59 | $32.62 | 108 |
| 2025-08-12 | 68.01 | $32.60 | 2312 |
| 2025-08-11 | 65.30 | $32.51 | 3300 |
| 2025-08-08 | 66.49 | $32.53 | 2005 |
| 2025-08-07 | 64.33 | $32.46 | 4462 |
| 2025-08-06 | 64.90 | $32.47 | 4500 |
| 2025-08-05 | 63.03 | $32.41 | 1235 |
| 2025-08-04 | 65.23 | $32.45 | 1209 |
| 2025-08-01 | 60.31 | $32.30 | 1243 |
| 2025-07-31 | 65.59 | $32.39 | 6943 |
| 2025-07-30 | 66.83 | $32.41 | 200 |
| 2025-07-29 | 68.68 | $32.44 | 11172 |
| 2025-07-28 | 69.90 | $32.46 | 11200 |
| 2025-07-25 | 69.12 | $32.43 | 816 |
| 2025-07-24 | 68.33 | $32.40 | 440 |
| 2025-07-23 | 67.82 | $32.38 | 204 |
| 2025-07-22 | 65.97 | $32.31 | 3137 |
| 2025-07-21 | 65.97 | $32.31 | 601 |
| 2025-07-18 | 64.39 | $32.25 | 1142 |
| 2025-07-17 | 65.84 | $32.28 | 409 |
| 2025-07-16 | 64.84 | $32.24 | 409 |
| 2025-07-15 | 64.59 | $32.23 | 1233 |
| 2025-07-14 | 65.47 | $32.25 | 229 |
| 2025-07-11 | 65.02 | $32.23 | 531 |
| 2025-07-10 | 66.67 | $32.27 | 300 |
| 2025-07-09 | 65.84 | $32.23 | 4645 |
| 2025-07-08 | 64.81 | $32.18 | 1400 |
| 2025-07-07 | 63.77 | $32.13 | 3900 |
| 2025-07-03 | 67.57 | $32.23 | 3400 |
| 2025-07-02 | 66.81 | $32.19 | 2500 |
| 2025-07-01 | 65.09 | $32.10 | 7638 |
| 2025-06-30 | 67.31 | $32.16 | 1382 |
| 2025-06-27 | 66.40 | $32.11 | 1400 |
| 2025-06-26 | 65.86 | $32.08 | 8489 |
| 2025-06-25 | 64.03 | $31.98 | 8500 |
| 2025-06-24 | 64.03 | $31.98 | 1238 |
| 2025-06-23 | 61.42 | $31.84 | 725 |
| 2025-06-20 | 59.42 | $31.74 | 1523 |
| 2025-06-18 | 59.71 | $31.75 | 1523 |
| 2025-06-17 | 59.33 | $31.73 | 1200 |
| 2025-06-16 | 61.84 | $31.82 | 1700 |
| 2025-06-13 | 59.49 | $31.69 | 800 |
| 2025-06-12 | 63.49 | $31.83 | 1700 |
| 2025-06-11 | 62.63 | $31.78 | 7046 |
| 2025-06-10 | 63.20 | $31.80 | 502 |
| 2025-06-09 | 62.72 | $31.77 | 500 |
| 2025-06-06 | 62.57 | $31.76 | 1100 |
| 2025-06-05 | 60.89 | $31.65 | 8515 |
| 2025-06-04 | 62.09 | $31.70 | 8515 |
| 2025-06-03 | 62.09 | $31.70 | 1832 |
| 2025-06-02 | 60.98 | $31.62 | 135 |
| 2025-05-30 | 60.42 | $31.58 | 2800 |
| 2025-05-29 | 60.02 | $31.55 | 5500 |
| 2025-05-28 | 59.63 | $31.52 | 11100 |
| 2025-05-27 | 60.95 | $31.59 | 7300 |
| 2025-05-23 | 57.91 | $31.35 | 9500 |
| 2025-05-22 | 59.56 | $31.44 | 9905 |
| 2025-05-21 | 59.56 | $31.44 | 7000 |
| 2025-05-20 | 62.23 | $31.59 | 5311 |
| 2025-05-19 | 62.58 | $31.61 | 5400 |
| 2025-05-16 | 62.58 | $31.61 | 6100 |
| 2025-05-15 | 61.39 | $31.49 | 6837 |
| 2025-05-14 | 61.30 | $31.48 | 18600 |
| 2025-05-13 | 61.59 | $31.50 | 20325 |
| 2025-05-12 | 60.60 | $31.39 | 10100 |
| 2025-05-09 | 56.94 | $31.01 | 25848 |
| 2025-05-08 | 56.64 | $30.98 | 15900 |
| 2025-05-07 | 55.85 | $30.90 | 26524 |
| 2025-05-06 | 55.57 | $30.87 | 82800 |
| 2025-05-05 | 56.61 | $30.96 | 45417 |
| 2025-05-02 | 57.76 | $31.06 | 75219 |
| 2025-05-01 | 56.33 | $30.89 | 204026 |
| 2025-04-30 | 56.00 | $30.85 | 66933 |
| 2025-04-29 | 55.68 | $30.81 | 43000 |
| 2025-04-28 | 54.00 | $30.60 | 43100 |
| 2025-04-25 | 53.45 | $30.53 | 4040 |
| 2025-04-24 | 51.87 | $30.33 | 40936 |
| 2025-04-23 | 47.46 | $29.81 | 1049 |
| 2025-04-22 | 43.18 | $29.36 | 5327 |
| 2025-04-21 | 37.25 | $28.81 | 5303 |
| 2025-04-17 | 41.60 | $29.39 | 16600 |
| 2025-04-16 | 41.60 | $29.39 | 2800 |
| 2025-04-15 | 46.32 | $29.95 | 8037 |
| 2025-04-14 | 46.95 | $30.02 | 800 |
| 2025-04-11 | 45.85 | $29.91 | 15729 |
| 2025-04-10 | 42.11 | $29.55 | 10107 |
| 2025-04-09 | 47.47 | $30.17 | 12244 |
| 2025-04-08 | 24.46 | $28.61 | 23848 |
| 2025-04-07 | 25.84 | $28.81 | 46520 |
| 2025-04-04 | 26.34 | $28.88 | 346448 |
| 2025-04-03 | 36.31 | $29.94 | 15643 |
| 2025-04-02 | 51.27 | $30.80 | 1100 |
| 2025-04-01 | 49.43 | $30.72 | 2500 |
| 2025-03-31 | 47.55 | $30.64 | 3200 |
| 2025-03-28 | 45.12 | $30.54 | 1148 |
| 2025-03-27 | 52.51 | $30.86 | 1628 |
| 2025-03-26 | 53.28 | $30.89 | 423 |
| 2025-03-25 | 56.46 | $31.01 | 4303 |
| 2025-03-24 | 56.04 | $30.99 | 2331 |
| 2025-03-21 | 50.18 | $30.73 | — |
| 2025-03-20 | 48.94 | $30.68 | 442 |
| 2025-03-19 | 49.89 | $30.72 | 800 |
| 2025-03-18 | 45.37 | $30.54 | 2800 |
| 2025-03-17 | 49.36 | $30.71 | 133 |
| 2025-03-14 | 45.62 | $30.57 | 500 |
| 2025-03-13 | 33.24 | $30.20 | 19600 |
| 2025-03-12 | 37.89 | $30.41 | 5800 |
| 2025-03-11 | 35.86 | $30.36 | 3200 |
| 2025-03-10 | 36.77 | $30.40 | 8507 |
| 2025-03-07 | 46.66 | $30.75 | 4734 |
| 2025-03-06 | 42.91 | $30.66 | 916 |
| 2025-03-05 | 49.95 | $30.85 | 138 |
| 2025-03-04 | 44.98 | $30.74 | 7626 |
| 2025-03-03 | 47.85 | $30.81 | 2500 |
| 2025-02-28 | 55.55 | $30.97 | 500 |
| 2025-02-27 | 50.33 | $30.86 | 202 |
| 2025-02-26 | 56.01 | $30.96 | 7047 |
| 2025-02-25 | 54.55 | $30.93 | 2508 |
| 2025-02-24 | 58.88 | $31.00 | 908 |
| 2025-02-21 | 59.52 | $31.01 | 1000 |
| 2025-02-20 | 63.47 | $31.07 | 2113 |
| 2025-02-19 | 63.47 | $31.07 | 1725 |
| 2025-02-18 | 62.72 | $31.05 | 206 |
| 2025-02-14 | 62.72 | $31.05 | 1708 |
| 2025-02-13 | 61.67 | $31.02 | 118 |
| 2025-02-12 | 59.49 | $30.96 | 2600 |
| 2025-02-11 | 60.03 | $30.97 | 2943 |
| 2025-02-10 | 59.68 | $30.96 | 6400 |
| 2025-02-07 | 59.35 | $30.95 | 202 |
| 2025-02-06 | 60.30 | $30.97 | 8314 |
| 2025-02-05 | 59.37 | $30.94 | 1700 |
| 2025-02-04 | 58.12 | $30.90 | 1146 |
| 2025-02-03 | 56.54 | $30.85 | 2344 |
| 2025-01-31 | 58.21 | $30.89 | 3700 |
| 2025-01-30 | 50.59 | $30.67 | — |
| 2025-01-29 | 60.05 | $30.87 | 400 |
| 2025-01-28 | 62.27 | $30.91 | 2619 |
| 2025-01-27 | 59.04 | $30.82 | 1239 |
| 2025-01-24 | 64.26 | $30.91 | 2618 |
| 2025-01-23 | 64.87 | $30.92 | 1800 |
| 2025-01-22 | 63.90 | $30.89 | 805 |
| 2025-01-21 | 63.26 | $30.87 | 2044 |
| 2025-01-17 | 60.95 | $30.80 | 309 |
| 2025-01-16 | 59.57 | $30.76 | 1400 |
| 2025-01-15 | 59.57 | $30.76 | 900 |
| 2025-01-14 | 52.34 | $30.57 | 3806 |
| 2025-01-13 | 53.29 | $30.59 | 700 |
| 2025-01-10 | 51.62 | $30.55 | 1300 |
| 2025-01-08 | 56.42 | $30.65 | 1138 |
| 2025-01-07 | 55.64 | $30.63 | 1100 |
| 2025-01-06 | 57.60 | $30.67 | 6213 |
| 2025-01-03 | 57.60 | $30.67 | 2021 |
| 2025-01-02 | 47.04 | $30.42 | 10500 |
| 2024-12-31 | 47.49 | $30.43 | 8440 |
| 2024-12-30 | 56.77 | $30.61 | — |
| 2024-12-27 | 58.58 | $30.64 | 1500 |
| 2024-12-26 | 61.70 | $30.69 | 1244 |
| 2024-12-24 | 61.31 | $30.68 | 2406 |
| 2024-12-23 | 58.05 | $30.60 | 2600 |
| 2024-12-20 | 53.90 | $30.51 | 4219 |
| 2024-12-19 | 47.30 | $30.39 | 8924 |
| 2024-12-18 | 50.15 | $30.44 | 2400 |
| 2024-12-17 | 64.97 | $30.64 | 4000 |
| 2024-12-16 | 66.85 | $30.66 | 2800 |
| 2024-12-13 | 66.39 | $30.65 | — |
| 2024-12-12 | 65.94 | $30.64 | 1424 |
| 2024-12-11 | 67.66 | $30.66 | 1136 |
| 2024-12-10 | 65.97 | $30.62 | 344 |
| 2024-12-09 | 66.80 | $30.63 | 641 |
| 2024-12-06 | 69.28 | $30.66 | 100 |
| 2024-12-05 | 68.16 | $30.63 | 12212 |
| 2024-12-04 | 68.96 | $30.64 | 1224 |
| 2024-12-03 | 67.51 | $30.60 | 100 |
| 2024-12-02 | 68.27 | $30.61 | 15200 |
| 2024-11-29 | 67.58 | $30.59 | 300 |
| 2024-11-27 | 66.18 | $30.55 | 2443 |
| 2024-11-26 | 66.86 | $30.56 | 500 |
| 2024-11-25 | 62.02 | $30.43 | 1200 |
| 2024-11-22 | 65.52 | $30.48 | 200 |
| 2024-11-21 | 62.72 | $30.41 | 2630 |
| 2024-11-20 | 62.31 | $30.40 | — |
| 2024-11-19 | 62.97 | $30.41 | 1928 |
| 2024-11-18 | 62.59 | $30.40 | 900 |
| 2024-11-15 | 60.68 | $30.35 | 200 |
| 2024-11-14 | 65.11 | $30.42 | 16725 |
| 2024-11-13 | 68.51 | $30.47 | 6533 |
| 2024-11-12 | 67.88 | $30.45 | 47840 |
| 2024-11-11 | 69.21 | $30.47 | 3500 |
| 2024-11-08 | 68.62 | $30.45 | 1800 |
| 2024-11-07 | 67.45 | $30.41 | 4300 |
| 2024-11-06 | 65.62 | $30.35 | 1624 |
| 2024-11-05 | 59.04 | $30.17 | 4449 |
| 2024-11-04 | 54.44 | $30.07 | 1100 |
| 2024-11-01 | 53.95 | $30.06 | 11200 |
| 2024-10-31 | 53.48 | $30.05 | 5000 |
| 2024-10-30 | 62.01 | $30.19 | 5313 |
| 2024-10-29 | 62.69 | $30.20 | 1600 |
| 2024-10-28 | 61.49 | $30.17 | 800 |
| 2024-10-25 | 61.09 | $30.16 | 2512 |
| 2024-10-24 | 61.09 | $30.16 | 600 |
| 2024-10-23 | 59.97 | $30.13 | 2001 |
| 2024-10-22 | 65.97 | $30.23 | 1400 |
| 2024-10-21 | 64.62 | $30.19 | 2237 |
| 2024-10-18 | 65.23 | $30.20 | 2500 |
| 2024-10-17 | 63.60 | $30.15 | 3800 |
| 2024-10-16 | 63.60 | $30.15 | 1300 |
| 2024-10-15 | 62.65 | $30.12 | 6718 |
| 2024-10-14 | 65.35 | $30.17 | 5800 |
| 2024-10-11 | 62.92 | $30.09 | 225 |
| 2024-10-10 | 61.30 | $30.04 | 2517 |
| 2024-10-09 | 62.86 | $30.07 | 610 |
| 2024-10-08 | 60.64 | $30.00 | 4432 |
| 2024-10-07 | 58.27 | $29.93 | 1000 |
| 2024-10-04 | 62.35 | $30.01 | 3740 |
| 2024-10-03 | 59.67 | $29.93 | 2438 |
| 2024-10-02 | 61.22 | $29.96 | 3809 |
| 2024-10-01 | 61.73 | $29.97 | 8741 |
| 2024-09-30 | 64.80 | $30.03 | 4800 |
| 2024-09-27 | 64.23 | $30.01 | 100 |
| 2024-09-26 | 64.23 | $30.01 | 6700 |
| 2024-09-25 | 63.44 | $29.98 | 100 |
| 2024-09-24 | 65.27 | $30.02 | 139 |
| 2024-09-23 | 64.54 | $29.99 | 3400 |
| 2024-09-20 | 63.82 | $29.96 | 2637 |
| 2024-09-19 | 64.24 | $29.97 | 200 |
| 2024-09-18 | 60.33 | $29.81 | 749 |
| 2024-09-17 | 60.72 | $29.82 | 7600 |
| 2024-09-16 | 60.72 | $29.82 | 500 |
| 2024-09-13 | 60.49 | $29.81 | 2300 |
| 2024-09-12 | 58.62 | $29.73 | 2047 |
| 2024-09-11 | 56.93 | $29.66 | 100 |
| 2024-09-10 | 54.14 | $29.55 | 800 |
| 2024-09-09 | 52.54 | $29.49 | 2200 |
| 2024-09-06 | 48.88 | $29.36 | 3500 |
| 2024-09-05 | 54.40 | $29.54 | 13926 |
| 2024-09-04 | 55.06 | $29.56 | 800 |
| 2024-09-03 | 54.80 | $29.55 | 4636 |
| 2024-08-30 | 63.10 | $29.79 | 1802 |
| 2024-08-29 | 60.49 | $29.68 | 3017 |
| 2024-08-28 | 60.49 | $29.68 | 100 |
| 2024-08-27 | 62.30 | $29.73 | 2315 |
| 2024-08-26 | 61.64 | $29.70 | 503 |
| 2024-08-23 | 62.33 | $29.72 | 1544 |
| 2024-08-22 | 59.33 | $29.58 | 225 |
| 2024-08-21 | 62.71 | $29.68 | 100 |
| 2024-08-20 | 61.89 | $29.64 | 3718 |
| 2024-08-19 | 62.22 | $29.65 | 4940 |
| 2024-08-16 | 60.43 | $29.56 | 636 |
| 2024-08-15 | 59.82 | $29.53 | 2441 |
| 2024-08-14 | 57.14 | $29.40 | 100 |
| 2024-08-13 | 55.40 | $29.32 | 3400 |
| 2024-08-12 | 50.89 | $29.13 | 10000 |
| 2024-08-09 | 50.64 | $29.12 | 300 |
| 2024-08-08 | 48.14 | $29.02 | 2909 |
| 2024-08-07 | 40.40 | $28.75 | 700 |
| 2024-08-06 | 43.11 | $28.87 | 1200 |
| 2024-08-05 | 34.77 | $28.63 | 2743 |
| 2024-08-02 | 45.63 | $29.04 | 6640 |
| 2024-08-01 | 52.91 | $29.23 | 1400 |
| 2024-07-31 | 61.20 | $29.40 | 425 |
| 2024-07-30 | 54.88 | $29.24 | 3137 |
| 2024-07-29 | 57.09 | $29.28 | 1835 |
| 2024-07-26 | 55.38 | $29.24 | 812 |
| 2024-07-25 | 50.20 | $29.13 | 4100 |
| 2024-07-24 | 51.23 | $29.15 | 300 |
| 2024-07-23 | 66.80 | $29.39 | 4011 |
| 2024-07-22 | 65.98 | $29.37 | 2450 |
| 2024-07-19 | 62.46 | $29.29 | 4239 |
| 2024-07-18 | 66.55 | $29.34 | 3198 |
| 2024-07-17 | 73.89 | $29.42 | 1085 |
| 2024-07-16 | 83.77 | $29.51 | 182 |
| 2024-07-15 | 83.05 | $29.48 | 137 |
| 2024-07-12 | 82.56 | $29.46 | 1847 |
| 2024-07-11 | 81.28 | $29.41 | 4187 |
| 2024-07-10 | 86.09 | $29.45 | 905 |
| 2024-07-09 | 84.81 | $29.39 | 1856 |
| 2024-07-08 | 84.35 | $29.37 | 6427 |
| 2024-07-05 | 83.89 | $29.35 | 503 |
| 2024-07-03 | 82.42 | $29.29 | 710 |
| 2024-07-02 | 81.63 | $29.26 | 307 |
| 2024-07-01 | 79.24 | $29.18 | 388 |
| 2024-06-28 | 78.92 | $29.17 | 2578 |
| 2024-06-27 | 80.11 | $29.18 | 4412 |
| 2024-06-26 | 79.22 | $29.15 | 1612 |
| 2024-06-25 | 78.61 | $29.13 | 1810 |
| 2024-06-24 | 77.68 | $29.10 | 3319 |
| 2024-06-21 | 79.88 | $29.12 | 3338 |
| 2024-06-20 | 80.97 | $29.13 | 2232 |
| 2024-06-18 | 84.24 | $29.16 | 5895 |
| 2024-06-17 | 83.39 | $29.12 | 1555 |
| 2024-06-14 | 81.49 | $29.04 | 2458 |
| 2024-06-13 | 83.77 | $29.06 | 1091 |
| 2024-06-12 | 83.10 | $29.03 | 7444 |
| 2024-06-11 | 79.94 | $28.91 | 8996 |
| 2024-06-10 | 79.01 | $28.88 | 50 |
| 2024-06-07 | 80.19 | $28.89 | 3035 |
| 2024-06-06 | 79.61 | $28.87 | 1516 |
| 2024-06-05 | 79.61 | $28.87 | 969 |
| 2024-06-04 | 76.15 | $28.76 | 3259 |
| 2024-06-03 | 75.06 | $28.73 | 5676 |
| 2024-05-31 | 74.69 | $28.72 | 10135 |
| 2024-05-30 | 72.78 | $28.67 | 10533 |
| 2024-05-29 | 77.20 | $28.71 | 3462 |
| 2024-05-28 | 83.21 | $28.76 | 1622 |
| 2024-05-24 | 83.21 | $28.76 | 4050 |
| 2024-05-23 | 81.94 | $28.71 | 24268 |
| 2024-05-22 | 88.27 | $28.76 | 25385 |
| 2024-05-21 | 95.26 | $28.81 | 8606 |
| 2024-05-20 | 94.88 | $28.76 | 5430 |
| 2024-05-17 | 94.63 | $28.73 | 13255 |
| 2024-05-16 | 94.46 | $28.71 | 18528 |
| 2024-05-15 | 94.46 | $28.71 | 40656 |
| 2024-05-14 | 93.31 | $28.59 | 10725 |
| 2024-05-13 | 92.44 | $28.52 | 15281 |
| 2024-05-10 | 92.16 | $28.50 | 7262 |
| 2024-05-09 | 91.88 | $28.48 | 36094 |
| 2024-05-08 | 90.94 | $28.42 | 31103 |
| 2024-05-07 | 90.94 | $28.42 | 23708 |
| 2024-05-06 | 90.45 | $28.39 | 53776 |
| 2024-05-03 | 88.46 | $28.29 | 42507 |
| 2024-05-02 | 81.48 | $28.10 | 61205 |
| 2024-05-01 | 78.94 | $28.06 | 359802 |
| 2024-04-30 | 78.94 | $28.06 | 134563 |
| 2024-04-29 | 77.55 | $28.04 | 161113 |
| 2024-04-26 | 77.55 | $28.04 | 7407 |
| 2024-04-25 | 77.55 | $28.04 | 5847 |
| 2024-04-24 | 77.55 | $28.04 | 8319 |
| 2024-04-23 | 76.92 | $28.03 | 2234 |
| 2024-04-22 | 76.30 | $28.02 | 8543 |
| 2024-04-18 | 73.59 | $27.98 | 1497 |
| 2024-04-17 | 72.85 | $27.97 | 2100 |
| 2024-04-16 | 72.85 | $27.97 | 1702 |
| 2024-04-15 | 72.15 | $27.96 | 10435 |
| 2024-04-12 | 72.15 | $27.96 | 1077 |
| 2024-04-11 | 72.15 | $27.96 | 700 |
| 2024-04-10 | 72.15 | $27.96 | 9751 |
| 2024-04-09 | 70.93 | $27.94 | 4912 |
| 2024-04-08 | 69.66 | $27.92 | 1782 |
| 2024-04-05 | 69.66 | $27.92 | 27 |
| 2024-04-04 | 69.05 | $27.91 | 12106 |
| 2024-04-03 | 79.68 | $27.98 | 10308 |
| 2024-04-02 | 76.20 | $27.91 | 304 |
| 2024-04-01 | 76.20 | $27.91 | 11906 |
| 2024-03-28 | 75.10 | $27.89 | 44953 |
| 2024-03-26 | 73.35 | $27.86 | 1131 |
| 2024-03-22 | 75.02 | $27.87 | 2033 |
| 2024-03-21 | 74.47 | $27.86 | 1554 |
| 2024-03-20 | 73.35 | $27.84 | 6063 |
| 2024-03-19 | 73.35 | $27.84 | 4256 |
| 2024-03-18 | 71.66 | $27.81 | 2785 |
| 2024-03-15 | 71.66 | $27.81 | 12333 |
| 2024-03-14 | 71.66 | $27.81 | 782 |
| 2024-03-13 | 70.60 | $27.79 | 5842 |
| 2024-03-12 | 74.58 | $27.82 | 2423 |
| 2024-03-11 | 73.14 | $27.79 | 441 |
| 2024-03-08 | 73.14 | $27.79 | 10375 |
| 2024-03-07 | 73.14 | $27.79 | 4125 |
| 2024-03-06 | 72.24 | $27.77 | 2931 |
| 2024-03-05 | 70.36 | $27.73 | 1245 |
| 2024-03-04 | 73.94 | $27.76 | 435 |
| 2024-03-01 | 73.51 | $27.75 | 8226 |
| 2024-02-29 | 72.66 | $27.73 | 17463 |
| 2024-02-28 | 72.66 | $27.73 | 62 |
| 2024-02-27 | 73.73 | $27.74 | 365 |
| 2024-02-26 | 73.36 | $27.73 | 1638 |
| 2024-02-23 | 72.99 | $27.72 | 79 |
| 2024-02-22 | 71.90 | $27.69 | 157 |
| 2024-02-21 | 69.97 | $27.64 | 80 |
| 2024-02-20 | 67.89 | $27.59 | 2789 |
| 2024-02-16 | 72.69 | $27.64 | 1255 |
| 2024-02-15 | 72.32 | $27.63 | 14787 |
| 2024-02-14 | 70.81 | $27.59 | 2427 |
| 2024-02-13 | 71.74 | $27.60 | 4283 |
| 2024-02-12 | 71.38 | $27.59 | 2971 |
| 2024-02-09 | 72.25 | $27.60 | 1490 |
| 2024-02-08 | 71.59 | $27.58 | 2464 |
| 2024-02-07 | 70.94 | $27.56 | 13713 |
| 2024-02-06 | 69.95 | $27.53 | 18336 |
| 2024-02-05 | 70.71 | $27.54 | 11887 |
| 2024-02-02 | 69.78 | $27.51 | 16728 |
| 2024-02-01 | 67.83 | $27.45 | 2524 |
| 2024-01-31 | 66.46 | $27.41 | 7908 |
| 2024-01-30 | 73.11 | $27.50 | 88629 |
| 2024-01-29 | 72.53 | $27.48 | 1590 |
| 2024-01-26 | 71.36 | $27.44 | 489 |
| 2024-01-25 | 72.09 | $27.45 | 7005 |
| 2024-01-24 | 71.25 | $27.42 | 515 |
| 2024-01-23 | 70.40 | $27.39 | 3355 |
| 2024-01-22 | 69.84 | $27.37 | 11446 |
| 2024-01-19 | 68.71 | $27.33 | 770 |
| 2024-01-18 | 65.65 | $27.23 | 10656 |
| 2024-01-17 | 63.26 | $27.16 | 1302 |
| 2024-01-16 | 65.74 | $27.20 | 6130 |
| 2024-01-12 | 67.63 | $27.23 | 8444 |
| 2024-01-11 | 67.34 | $27.22 | 1883 |
| 2024-01-10 | 69.77 | $27.26 | 12603 |
| 2024-01-09 | 67.84 | $27.19 | 2628 |
| 2024-01-08 | 68.43 | $27.20 | 2337 |
| 2024-01-05 | 64.60 | $27.07 | 3661 |
| 2024-01-04 | 63.64 | $27.04 | 20963 |
| 2024-01-03 | 62.33 | $27.00 | 124982 |
| 2024-01-02 | 66.28 | $27.07 | 72250 |
| 2023-12-29 | 71.18 | $27.15 | 941024 |
| 2023-12-28 | 71.18 | $27.15 | 113380 |
| 2023-12-27 | 70.19 | $27.11 | 410896 |
| 2023-12-26 | 73.18 | $27.16 | 16696 |
| 2023-12-22 | 72.28 | $27.12 | 14773 |
| 2023-12-21 | 71.37 | $27.08 | 30764 |
| 2023-12-20 | 69.46 | $27.00 | 31053 |
| 2023-12-19 | 74.79 | $27.09 | 12477 |
| 2023-12-18 | 74.17 | $27.06 | 10855 |
| 2023-12-15 | 73.96 | $27.05 | 7302 |
| 2023-12-14 | 73.36 | $27.02 | 5013 |
| 2023-12-13 | 72.96 | $27.00 | 8953 |
| 2023-12-12 | 70.45 | $26.88 | 4038 |
| 2023-12-11 | 69.08 | $26.82 | 29751 |
| 2023-12-08 | 68.15 | $26.78 | 7346 |
| 2023-12-07 | 66.22 | $26.70 | 15130 |
| 2023-12-06 | 64.16 | $26.62 | 8646 |
| 2023-12-05 | 66.08 | $26.66 | 25128 |
| 2023-12-04 | 65.59 | $26.64 | 6238 |
| 2023-12-01 | 69.60 | $26.72 | 3051 |
| 2023-11-30 | 68.02 | $26.65 | 13274 |
| 2023-11-29 | 66.93 | $26.60 | 11004 |
| 2023-11-28 | 67.62 | $26.62 | 6675 |
| 2023-11-27 | 67.30 | $26.61 | 4592 |
| 2023-11-24 | 67.22 | $26.60 | 1208 |
| 2023-11-22 | 67.14 | $26.60 | 13826 |
| 2023-11-21 | 66.14 | $26.54 | 5069 |
| 2023-11-20 | 66.12 | $26.54 | 10487 |
| 2023-11-17 | 64.66 | $26.46 | 7209 |
| 2023-11-16 | 64.28 | $26.44 | 15348 |
| 2023-11-15 | 64.01 | $26.43 | 28022 |
| 2023-11-14 | 63.84 | $26.42 | 15693 |
| 2023-11-13 | 58.71 | $26.15 | 5474 |
| 2023-11-10 | 59.49 | $26.17 | 5141 |
| 2023-11-09 | 55.09 | $25.97 | 66308 |
| 2023-11-08 | 59.40 | $26.11 | 9213 |
| 2023-11-07 | 56.86 | $26.00 | 12620 |
| 2023-11-06 | 56.92 | $26.00 | 4262 |
| 2023-11-03 | 57.63 | $26.03 | 10919 |
| 2023-11-02 | 54.09 | $25.86 | 19115 |
| 2023-11-01 | 48.32 | $25.64 | 8364 |
| 2023-10-31 | 44.40 | $25.50 | 7558 |
| 2023-10-30 | 40.04 | $25.37 | 9961 |
| 2023-10-27 | 34.41 | $25.21 | 4544 |
| 2023-10-26 | 35.83 | $25.28 | 28666 |
| 2023-10-25 | 39.87 | $25.46 | 8006 |
| 2023-10-24 | 44.06 | $25.62 | 6353 |
| 2023-10-23 | 39.95 | $25.51 | 6256 |
| 2023-10-20 | 40.82 | $25.54 | 4136 |
| 2023-10-19 | 45.21 | $25.70 | 6380 |
| 2023-10-18 | 46.74 | $25.75 | 6261 |
| 2023-10-17 | 53.42 | $25.95 | 4420 |
| 2023-10-16 | 54.27 | $25.97 | 3103 |
| 2023-10-13 | 49.05 | $25.82 | 10306 |
| 2023-10-12 | 51.63 | $25.89 | 5749 |
| 2023-10-11 | 54.45 | $25.96 | 16439 |
| 2023-10-10 | 53.18 | $25.92 | 7975 |
| 2023-10-09 | 49.21 | $25.81 | 2849 |
| 2023-10-06 | 47.41 | $25.76 | 6174 |
| 2023-10-05 | 41.22 | $25.61 | 6614 |
| 2023-10-04 | 39.94 | $25.58 | 30827 |
| 2023-10-03 | 35.15 | $25.48 | 3500 |
| 2023-10-02 | 40.35 | $25.65 | 2483 |
| 2023-09-29 | 41.79 | $25.70 | 67572 |
| 2023-09-28 | 41.49 | $25.69 | 7221 |
| 2023-09-27 | 37.21 | $25.60 | 1363 |
| 2023-09-26 | 37.21 | $25.60 | 6807 |
| 2023-09-25 | 42.53 | $25.77 | 3037 |
| 2023-09-22 | 40.44 | $25.73 | 4513 |
| 2023-09-21 | 41.57 | $25.76 | 4894 |
| 2023-09-20 | 48.88 | $25.95 | 5623 |
| 2023-09-19 | 53.07 | $26.05 | 3739 |
| 2023-09-18 | 53.79 | $26.06 | 1400 |
| 2023-09-15 | 53.38 | $26.05 | 8021 |
| 2023-09-14 | 59.23 | $26.17 | 6088 |
| 2023-09-13 | 55.49 | $26.07 | 13193 |
| 2023-09-12 | 55.16 | $26.06 | 2272 |
| 2023-09-11 | 57.14 | $26.11 | 2736 |
| 2023-09-08 | 54.62 | $26.04 | 3116 |
| 2023-09-07 | 53.09 | $26.00 | 2660 |
| 2023-09-06 | 54.66 | $26.04 | 4463 |
| 2023-09-05 | 58.45 | $26.12 | 557 |
| 2023-09-01 | 59.70 | $26.14 | 5648 |
| 2023-08-31 | 59.18 | $26.12 | 4107 |
| 2023-08-30 | 57.42 | $26.07 | 7379 |
| 2023-08-29 | 58.59 | $26.10 | 16177 |
| 2023-08-28 | 52.60 | $25.93 | 5689 |
| 2023-08-25 | 49.64 | $25.85 | 4305 |
| 2023-08-24 | 46.54 | $25.78 | 518 |
| 2023-08-23 | 51.72 | $25.91 | 3035 |
| 2023-08-22 | 45.82 | $25.78 | 4316 |
| 2023-08-21 | 47.80 | $25.82 | 3428 |
| 2023-08-18 | 43.37 | $25.74 | 3376 |
| 2023-08-17 | 43.50 | $25.74 | 2542 |
| 2023-08-16 | 47.00 | $25.83 | 3774 |
| 2023-08-15 | 50.36 | $25.90 | 8000 |
| 2023-08-14 | 55.27 | $25.99 | 2246 |
| 2023-08-11 | 54.09 | $25.97 | 1214 |
| 2023-08-10 | 53.17 | $25.94 | 4851 |
| 2023-08-09 | 53.46 | $25.95 | 5198 |
| 2023-08-08 | 56.17 | $26.01 | 10832 |
| 2023-08-07 | 57.73 | $26.04 | 1819 |
| 2023-08-04 | 54.57 | $25.96 | 4026 |
| 2023-08-03 | 56.81 | $26.00 | 4222 |
| 2023-08-02 | 55.66 | $25.97 | 8734 |
| 2023-08-01 | 67.77 | $26.18 | 345660 |
| 2023-07-31 | 65.39 | $26.11 | 28744 |
| 2023-07-28 | 66.36 | $26.12 | 154434 |
| 2023-07-27 | 64.98 | $26.08 | 11798 |
| 2023-07-26 | 67.63 | $26.12 | 4503 |
| 2023-07-25 | 68.27 | $26.13 | 4728 |
| 2023-07-24 | 67.08 | $26.10 | 5624 |
| 2023-07-21 | 66.30 | $26.07 | 4683 |
| 2023-07-20 | 65.73 | $26.05 | 3273 |
| 2023-07-19 | 68.92 | $26.11 | 7155 |
| 2023-07-18 | 69.21 | $26.11 | 16914 |
| 2023-07-17 | 67.79 | $26.05 | 4184 |
| 2023-07-14 | 66.46 | $26.00 | 8653 |
| 2023-07-13 | 67.00 | $26.02 | 2939 |
| 2023-07-12 | 66.05 | $25.98 | 5237 |
| 2023-07-11 | 62.89 | $25.86 | 3807 |
| 2023-07-10 | 60.40 | $25.78 | 3810 |
| 2023-07-07 | 60.09 | $25.77 | 7835 |
| 2023-07-06 | 59.77 | $25.76 | 7884 |
| 2023-07-05 | 66.42 | $25.90 | 4143 |
| 2023-07-03 | 65.77 | $25.87 | 6264 |
| 2023-06-30 | 65.76 | $25.87 | 19234 |
| 2023-06-29 | 61.98 | $25.73 | 4754 |
| 2023-06-28 | 60.84 | $25.69 | 5678 |
| 2023-06-27 | 61.04 | $25.69 | 2923 |
| 2023-06-26 | 57.52 | $25.57 | 4203 |
| 2023-06-23 | 59.27 | $25.61 | 5928 |
| 2023-06-22 | 61.05 | $25.66 | 9476 |
| 2023-06-21 | 60.17 | $25.62 | 23471 |
| 2023-06-20 | 60.06 | $25.62 | 26365 |
| 2023-06-16 | 65.30 | $25.75 | 32170 |
| 2023-06-15 | 64.94 | $25.73 | 9882 |
| 2023-06-14 | 61.74 | $25.60 | 11097 |
| 2023-06-13 | 62.58 | $25.62 | 39895 |
| 2023-06-12 | 60.93 | $25.55 | 6164 |
| 2023-06-09 | 58.79 | $25.47 | 8310 |
| 2023-06-08 | 59.33 | $25.48 | 75038 |
| 2023-06-07 | 55.40 | $25.33 | 71598 |
| 2023-06-06 | 58.44 | $25.41 | 23324 |
| 2023-06-05 | 57.11 | $25.36 | 21308 |
| 2023-06-02 | 59.45 | $25.43 | 49652 |
| 2023-06-01 | 55.04 | $25.27 | 33914 |
| 2023-05-31 | 50.88 | $25.13 | 82262 |
| 2023-05-30 | 50.56 | $25.12 | 79485 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.53
2026-07-17
Close Price
$34.82
Vol: 16500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-22.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -26.53 | $34.82 | 16500 |
| 2026-07-16 | -14.29 | $34.94 | 19742 |
| 2026-07-15 | 0.00 | $35.03 | 16900 |
| 2026-07-14 | -8.70 | $34.94 | 27423 |
| 2026-07-13 | -16.30 | $34.87 | 20810 |
| 2026-07-10 | -5.43 | $34.97 | 34900 |
| 2026-07-09 | -5.95 | $34.89 | 30000 |
| 2026-07-08 | -16.67 | $34.80 | 20413 |
| 2026-07-07 | -14.29 | $34.82 | 23843 |
| 2026-07-06 | -7.14 | $34.88 | 20000 |
| 2026-07-02 | -24.19 | $34.78 | 26912 |
| 2026-07-01 | -28.57 | $34.76 | 37000 |
| 2026-06-30 | -26.98 | $34.77 | 34000 |
| 2026-06-29 | -26.58 | $34.73 | 16100 |
| 2026-06-26 | -49.37 | $34.55 | 32105 |
| 2026-06-25 | -45.57 | $34.58 | 28700 |
| 2026-06-24 | -46.84 | $34.57 | 15036 |
| 2026-06-23 | -43.04 | $34.60 | 26200 |
| 2026-06-22 | -41.67 | $34.71 | 32700 |
| 2026-06-18 | -37.50 | $34.75 | 26900 |
| 2026-06-17 | -52.08 | $34.61 | 27137 |
| 2026-06-16 | -28.13 | $34.84 | 30500 |
| 2026-06-15 | -26.04 | $34.86 | 19924 |
| 2026-06-12 | -48.96 | $34.64 | 19300 |
| 2026-06-11 | -53.13 | $34.60 | 19400 |
| 2026-06-10 | -82.29 | $34.32 | 29221 |
| 2026-06-09 | -58.33 | $34.55 | 21214 |
| 2026-06-08 | -55.21 | $34.58 | 16542 |
| 2026-06-05 | -65.45 | $34.53 | 28900 |
| 2026-06-04 | -38.18 | $34.83 | 29502 |
| 2026-06-03 | -43.64 | $34.77 | 896200 |
| 2026-06-02 | -36.36 | $34.85 | 34300 |
| 2026-06-01 | -34.55 | $34.87 | 634100 |
| 2026-05-29 | -36.11 | $34.86 | 47336 |
| 2026-05-28 | -39.81 | $34.82 | 41809 |
| 2026-05-27 | -45.37 | $34.76 | 96600 |
| 2026-05-26 | -46.36 | $34.74 | 37800 |
| 2026-05-22 | -53.57 | $34.65 | 38206 |
| 2026-05-21 | -57.14 | $34.61 | 59708 |
| 2026-05-20 | -58.93 | $34.59 | 58741 |
| 2026-05-19 | -67.86 | $34.49 | 97325 |
| 2026-05-18 | -62.50 | $34.55 | 122023 |
| 2026-05-15 | -69.64 | $34.47 | 63839 |
| 2026-05-14 | -53.57 | $34.65 | 340300 |
| 2026-05-13 | -62.50 | $34.55 | 293517 |
| 2026-05-12 | -67.26 | $34.49 | 37230 |
| 2026-05-11 | -61.95 | $34.55 | 119600 |
| 2026-05-08 | -64.60 | $34.52 | 130526 |
| 2026-05-07 | -18.18 | $34.45 | 80500 |
| 2026-05-06 | -14.29 | $34.45 | 112300 |
| 2026-05-05 | -35.14 | $34.27 | 165623 |
| 2026-05-04 | -36.00 | $34.22 | 6.3M |
| 2026-05-01 | -22.00 | $34.29 | 751600 |
| 2026-04-30 | -25.81 | $34.23 | 4.0M |
| 2026-04-29 | -13.21 | $34.23 | 14100 |
| 2026-04-28 | -17.54 | $34.20 | 6826 |
| 2026-04-27 | -5.33 | $34.21 | 104526 |
| 2026-04-24 | -3.90 | $34.22 | 29621 |
| 2026-04-23 | -2.60 | $34.23 | 29300 |
| 2026-04-22 | -3.95 | $34.21 | 7044 |
| 2026-04-21 | -5.26 | $34.20 | 3500 |
| 2026-04-20 | -1.41 | $34.18 | 534 |
| 2026-04-17 | -2.82 | $34.17 | 3400 |
| 2026-04-16 | -8.45 | $34.13 | 466 |
| 2026-04-15 | -4.23 | $34.16 | 644 |
| 2026-04-14 | -4.23 | $34.16 | 11917 |
| 2026-04-13 | 0.00 | $34.13 | 331 |
| 2026-04-10 | -1.59 | $34.10 | 1821 |
| 2026-04-09 | 0.00 | $34.11 | 1104 |
| 2026-04-08 | -3.23 | $34.08 | 1104 |
| 2026-04-07 | -6.52 | $33.91 | 200 |
| 2026-04-06 | 0.00 | $33.94 | 100 |
| 2026-04-02 | 0.00 | $33.88 | 1394 |
| 2026-04-01 | 0.00 | $33.87 | 1394 |
| 2026-03-31 | -16.22 | $33.79 | 1400 |
| 2026-03-30 | -94.59 | $33.50 | 6485 |
| 2026-03-27 | -100.00 | $33.48 | 6500 |
| 2026-03-26 | -75.00 | $33.68 | 1113 |
| 2026-03-25 | -47.06 | $33.80 | 100 |
| 2026-03-24 | -64.71 | $33.74 | 696 |
| 2026-03-23 | -52.94 | $33.78 | 1100 |
| 2026-03-20 | -100.00 | $33.62 | 1000 |
| 2026-03-19 | -60.61 | $33.76 | 2600 |
| 2026-03-18 | -60.61 | $33.76 | 465 |
| 2026-03-17 | -33.33 | $33.85 | 465 |
| 2026-03-16 | -51.52 | $33.79 | 7216 |
| 2026-03-13 | -84.85 | $33.68 | 7216 |
| 2026-03-12 | -78.79 | $33.70 | 4036 |
| 2026-03-11 | -48.48 | $33.80 | 232 |
| 2026-03-10 | -51.52 | $33.79 | 2108 |
| 2026-03-09 | -54.55 | $33.78 | 832 |
| 2026-03-06 | -100.00 | $33.69 | 2242 |
| 2026-03-05 | -44.44 | $33.80 | 2245 |
| 2026-03-04 | -36.11 | $33.83 | 2749 |
| 2026-03-03 | -61.11 | $33.74 | 3053 |
| 2026-03-02 | -36.11 | $33.83 | 3200 |
| 2026-02-27 | -38.89 | $33.82 | 3100 |
| 2026-02-26 | 0.00 | $33.96 | 2337 |
| 2026-02-25 | 0.00 | $33.86 | 5800 |
| 2026-02-24 | -4.76 | $33.79 | 2520 |
| 2026-02-23 | -15.00 | $33.76 | 2300 |
| 2026-02-20 | 0.00 | $33.79 | 2000 |
| 2026-02-19 | -20.00 | $33.75 | 400 |
| 2026-02-18 | -4.17 | $33.78 | 1400 |
| 2026-02-17 | -20.00 | $33.74 | 2100 |
| 2026-02-13 | -32.00 | $33.71 | 2612 |
| 2026-02-12 | -32.00 | $33.71 | 621 |
| 2026-02-11 | 0.00 | $33.79 | 301 |
| 2026-02-10 | 0.00 | $33.78 | 725 |
| 2026-02-09 | 0.00 | $33.78 | 7549 |
| 2026-02-06 | -13.04 | $33.74 | 7549 |
| 2026-02-05 | -60.87 | $33.63 | 7549 |
| 2026-02-04 | -23.33 | $33.70 | 2231 |
| 2026-02-03 | -23.33 | $33.70 | 343 |
| 2026-02-02 | -10.00 | $33.74 | 3500 |
| 2026-01-30 | -11.11 | $33.71 | 2600 |
| 2026-01-29 | -14.81 | $33.70 | 2900 |
| 2026-01-28 | -14.81 | $33.70 | 4113 |
| 2026-01-27 | -3.70 | $33.73 | 6200 |
| 2026-01-26 | 0.00 | $33.71 | 300 |
| 2026-01-23 | 0.00 | $33.70 | 100 |
| 2026-01-22 | 0.00 | $33.69 | 1733 |
| 2026-01-21 | -13.64 | $33.65 | 400 |
| 2026-01-20 | -40.00 | $33.56 | 949 |
| 2026-01-16 | -3.23 | $33.67 | 908 |
| 2026-01-15 | -2.70 | $33.67 | 527 |
| 2026-01-14 | -10.81 | $33.64 | 231 |
| 2026-01-13 | -5.41 | $33.66 | — |
| 2026-01-12 | 0.00 | $33.68 | 1800 |
| 2026-01-09 | 0.00 | $33.66 | 113 |
| 2026-01-08 | -3.13 | $33.62 | — |
| 2026-01-07 | -3.13 | $33.62 | 8125 |
| 2026-01-06 | 0.00 | $33.63 | 100 |
| 2026-01-05 | -6.25 | $33.60 | 100 |
| 2026-01-02 | -15.63 | $33.57 | 1800 |
| 2025-12-31 | -19.44 | $33.55 | 643 |
| 2025-12-30 | -22.22 | $33.54 | 13000 |
| 2025-12-29 | -8.11 | $33.56 | 1500 |
| 2025-12-26 | -3.03 | $33.54 | 100 |
| 2025-12-24 | 0.00 | $33.55 | 100 |
| 2025-12-23 | 0.00 | $33.53 | 100 |
| 2025-12-22 | 0.00 | $33.52 | 502 |
| 2025-12-19 | 0.00 | $33.46 | 3308 |
| 2025-12-18 | -5.56 | $33.39 | 6161 |
| 2025-12-17 | -16.67 | $33.33 | 8100 |
| 2025-12-16 | -9.26 | $33.37 | 2286 |
| 2025-12-15 | -5.56 | $33.39 | 2300 |
| 2025-12-12 | -7.41 | $33.38 | 2208 |
| 2025-12-11 | 0.00 | $33.42 | 3693 |
| 2025-12-10 | 0.00 | $33.39 | 3700 |
| 2025-12-09 | -4.26 | $33.33 | 1856 |
| 2025-12-08 | -6.38 | $33.32 | 1900 |
| 2025-12-05 | 0.00 | $33.35 | 105 |
| 2025-12-04 | 0.00 | $33.32 | 181 |
| 2025-12-03 | 0.00 | $33.32 | 8544 |
| 2025-12-02 | 0.00 | $33.29 | 8544 |
| 2025-12-01 | -2.50 | $33.27 | 8544 |
| 2025-11-28 | 0.00 | $33.28 | 1413 |
| 2025-11-26 | 0.00 | $33.25 | 1413 |
| 2025-11-25 | 0.00 | $33.20 | 1235 |
| 2025-11-24 | -16.67 | $33.13 | 1235 |
| 2025-11-21 | -63.33 | $32.99 | 1119 |
| 2025-11-20 | -96.55 | $32.90 | 2528 |
| 2025-11-19 | -70.83 | $33.01 | 1436 |
| 2025-11-18 | -80.77 | $32.99 | 1436 |
| 2025-11-17 | -57.14 | $33.04 | 118 |
| 2025-11-14 | -39.29 | $33.09 | 319 |
| 2025-11-13 | -40.00 | $33.06 | 9879 |
| 2025-11-12 | -5.71 | $33.18 | 10000 |
| 2025-11-11 | -8.57 | $33.17 | 6473 |
| 2025-11-10 | -8.57 | $33.17 | 6500 |
| 2025-11-07 | -45.71 | $33.04 | 8530 |
| 2025-11-06 | -50.00 | $33.02 | 800 |
| 2025-11-05 | -25.00 | $33.11 | 6114 |
| 2025-11-04 | -41.67 | $33.05 | 6214 |
| 2025-11-03 | -27.78 | $33.10 | 406 |
| 2025-10-31 | -25.00 | $33.11 | 1329 |
| 2025-10-30 | -33.33 | $33.08 | 2217 |
| 2025-10-29 | -27.78 | $33.10 | 1500 |
| 2025-10-28 | -8.33 | $33.17 | 415 |
| 2025-10-27 | -22.22 | $33.12 | 1538 |
| 2025-10-24 | -27.78 | $33.10 | 1300 |
| 2025-10-23 | -38.89 | $33.06 | 449 |
| 2025-10-22 | -48.72 | $33.01 | 7232 |
| 2025-10-21 | -2.94 | $33.07 | 112525 |
| 2025-10-20 | 0.00 | $33.06 | 31105 |
| 2025-10-17 | -35.48 | $32.94 | 20800 |
| 2025-10-16 | -51.61 | $32.89 | 2447 |
| 2025-10-15 | -32.26 | $32.95 | 3400 |
| 2025-10-14 | -35.48 | $32.94 | 6802 |
| 2025-10-13 | -32.26 | $32.95 | 3313 |
| 2025-10-10 | -67.74 | $32.84 | 907 |
| 2025-10-09 | -22.58 | $32.98 | 6046 |
| 2025-10-08 | -9.68 | $33.02 | 9728 |
| 2025-10-07 | -8.57 | $32.99 | 1600 |
| 2025-10-06 | -2.86 | $33.01 | 900 |
| 2025-10-03 | 0.00 | $33.00 | 1906 |
| 2025-10-02 | 0.00 | $32.99 | 5900 |
| 2025-10-01 | 0.00 | $32.96 | 2512 |
| 2025-09-30 | 0.00 | $32.95 | 500 |
| 2025-09-29 | -2.04 | $32.94 | 2431 |
| 2025-09-26 | -6.12 | $32.92 | 2700 |
| 2025-09-25 | -20.41 | $32.85 | 7000 |
| 2025-09-24 | -16.33 | $32.87 | 7808 |
| 2025-09-23 | -8.16 | $32.91 | 10473 |
| 2025-09-22 | -8.33 | $32.90 | 10500 |
| 2025-09-19 | -2.17 | $32.91 | 18335 |
| 2025-09-18 | -2.17 | $32.91 | 18335 |
| 2025-09-17 | -8.70 | $32.88 | 116400 |
| 2025-09-16 | -6.67 | $32.88 | 5917 |
| 2025-09-15 | -7.14 | $32.85 | 19814 |
| 2025-09-12 | 0.00 | $32.88 | 2904 |
| 2025-09-11 | 0.00 | $32.87 | 10471 |
| 2025-09-10 | -5.41 | $32.81 | 10500 |
| 2025-09-09 | -6.25 | $32.76 | 600 |
| 2025-09-08 | 0.00 | $32.78 | 300 |
| 2025-09-05 | -6.67 | $32.74 | 1000 |
| 2025-09-04 | -3.57 | $32.70 | 301 |
| 2025-09-03 | -8.33 | $32.68 | 900 |
| 2025-09-02 | -27.78 | $32.61 | 12611 |
| 2025-08-29 | -5.56 | $32.69 | 2500 |
| 2025-08-28 | 0.00 | $32.71 | 1310 |
| 2025-08-27 | 0.00 | $32.69 | 500 |
| 2025-08-26 | -4.65 | $32.66 | 400 |
| 2025-08-25 | -4.65 | $32.66 | 1038 |
| 2025-08-22 | 0.00 | $32.68 | 2100 |
| 2025-08-21 | -23.73 | $32.53 | 1100 |
| 2025-08-20 | -15.25 | $32.58 | 3542 |
| 2025-08-19 | -15.25 | $32.58 | 6700 |
| 2025-08-18 | -6.78 | $32.63 | 15002 |
| 2025-08-15 | -10.17 | $32.61 | 15002 |
| 2025-08-14 | -1.79 | $32.63 | 740 |
| 2025-08-13 | -3.57 | $32.62 | 108 |
| 2025-08-12 | -1.89 | $32.60 | 2312 |
| 2025-08-11 | -17.31 | $32.51 | 3300 |
| 2025-08-08 | 0.00 | $32.53 | 2005 |
| 2025-08-07 | -7.32 | $32.46 | 4462 |
| 2025-08-06 | -2.50 | $32.47 | 4500 |
| 2025-08-05 | -17.50 | $32.41 | 1235 |
| 2025-08-04 | -7.50 | $32.45 | 1209 |
| 2025-08-01 | -45.00 | $32.30 | 1243 |
| 2025-07-31 | -22.50 | $32.39 | 6943 |
| 2025-07-30 | -17.50 | $32.41 | 200 |
| 2025-07-29 | -10.00 | $32.44 | 11172 |
| 2025-07-28 | -5.00 | $32.46 | 11200 |
| 2025-07-25 | -11.11 | $32.43 | 816 |
| 2025-07-24 | 0.00 | $32.40 | 440 |
| 2025-07-23 | 0.00 | $32.38 | 204 |
| 2025-07-22 | -6.82 | $32.31 | 3137 |
| 2025-07-21 | -5.00 | $32.31 | 601 |
| 2025-07-18 | -7.27 | $32.25 | 1142 |
| 2025-07-17 | -1.82 | $32.28 | 409 |
| 2025-07-16 | -8.93 | $32.24 | 409 |
| 2025-07-15 | -10.71 | $32.23 | 1233 |
| 2025-07-14 | -6.67 | $32.25 | 229 |
| 2025-07-11 | -10.00 | $32.23 | 531 |
| 2025-07-10 | -3.33 | $32.27 | 300 |
| 2025-07-09 | -10.00 | $32.23 | 4645 |
| 2025-07-08 | -18.33 | $32.18 | 1400 |
| 2025-07-07 | -26.67 | $32.13 | 3900 |
| 2025-07-03 | -9.38 | $32.23 | 3400 |
| 2025-07-02 | 0.00 | $32.19 | 2500 |
| 2025-07-01 | -13.46 | $32.10 | 7638 |
| 2025-06-30 | -1.82 | $32.16 | 1382 |
| 2025-06-27 | -10.00 | $32.11 | 1400 |
| 2025-06-26 | 0.00 | $32.08 | 8489 |
| 2025-06-25 | -9.26 | $31.98 | 8500 |
| 2025-06-24 | 0.00 | $31.98 | 1238 |
| 2025-06-23 | 0.00 | $31.84 | 725 |
| 2025-06-20 | -16.98 | $31.74 | 1523 |
| 2025-06-18 | -15.09 | $31.75 | 1523 |
| 2025-06-17 | -18.87 | $31.73 | 1200 |
| 2025-06-16 | -1.89 | $31.82 | 1700 |
| 2025-06-13 | -26.42 | $31.69 | 800 |
| 2025-06-12 | 0.00 | $31.83 | 1700 |
| 2025-06-11 | -9.43 | $31.78 | 7046 |
| 2025-06-10 | -5.66 | $31.80 | 502 |
| 2025-06-09 | -9.09 | $31.77 | 500 |
| 2025-06-06 | 0.00 | $31.76 | 1100 |
| 2025-06-05 | -13.41 | $31.65 | 8515 |
| 2025-06-04 | -6.25 | $31.70 | 8515 |
| 2025-06-03 | -6.25 | $31.70 | 1832 |
| 2025-06-02 | -14.58 | $31.62 | 135 |
| 2025-05-30 | -18.75 | $31.58 | 2800 |
| 2025-05-29 | -21.88 | $31.55 | 5500 |
| 2025-05-28 | -14.37 | $31.52 | 11100 |
| 2025-05-27 | -4.46 | $31.59 | 7300 |
| 2025-05-23 | -19.75 | $31.35 | 9500 |
| 2025-05-22 | -14.01 | $31.44 | 9905 |
| 2025-05-21 | -12.36 | $31.44 | 7000 |
| 2025-05-20 | -3.68 | $31.59 | 5311 |
| 2025-05-19 | -1.61 | $31.61 | 5400 |
| 2025-05-16 | -1.31 | $31.61 | 6100 |
| 2025-05-15 | -2.69 | $31.49 | 6837 |
| 2025-05-14 | -3.03 | $31.48 | 18600 |
| 2025-05-13 | -1.36 | $31.50 | 20325 |
| 2025-05-12 | -1.76 | $31.39 | 10100 |
| 2025-05-09 | -4.37 | $31.01 | 25848 |
| 2025-05-08 | -5.56 | $30.98 | 15900 |
| 2025-05-07 | -8.14 | $30.90 | 26524 |
| 2025-05-06 | -9.30 | $30.87 | 82800 |
| 2025-05-05 | -3.55 | $30.96 | 45417 |
| 2025-05-02 | -1.18 | $31.06 | 75219 |
| 2025-05-01 | -4.31 | $30.89 | 204026 |
| 2025-04-30 | -0.50 | $30.85 | 66933 |
| 2025-04-29 | 0.00 | $30.81 | 43000 |
| 2025-04-28 | -5.12 | $30.60 | 43100 |
| 2025-04-25 | -6.91 | $30.53 | 4040 |
| 2025-04-24 | -14.21 | $30.33 | 40936 |
| 2025-04-23 | -27.54 | $29.81 | 1049 |
| 2025-04-22 | -40.05 | $29.36 | 5327 |
| 2025-04-21 | -53.40 | $28.81 | 5303 |
| 2025-04-17 | -39.32 | $29.39 | 16600 |
| 2025-04-16 | -39.32 | $29.39 | 2800 |
| 2025-04-15 | -25.73 | $29.95 | 8037 |
| 2025-04-14 | -24.03 | $30.02 | 800 |
| 2025-04-11 | -26.70 | $29.91 | 15729 |
| 2025-04-10 | -35.44 | $29.55 | 10107 |
| 2025-04-09 | -20.39 | $30.17 | 12244 |
| 2025-04-08 | -58.25 | $28.61 | 23848 |
| 2025-04-07 | -53.40 | $28.81 | 46520 |
| 2025-04-04 | -100.00 | $28.88 | 346448 |
| 2025-04-03 | -96.40 | $29.94 | 15643 |
| 2025-04-02 | -25.93 | $30.80 | 1100 |
| 2025-04-01 | -35.80 | $30.72 | 2500 |
| 2025-03-31 | -45.68 | $30.64 | 3200 |
| 2025-03-28 | -58.02 | $30.54 | 1148 |
| 2025-03-27 | -18.52 | $30.86 | 1628 |
| 2025-03-26 | -14.81 | $30.89 | 423 |
| 2025-03-25 | 0.00 | $31.01 | 4303 |
| 2025-03-24 | 0.00 | $30.99 | 2331 |
| 2025-03-21 | -36.90 | $30.73 | — |
| 2025-03-20 | -42.86 | $30.68 | 442 |
| 2025-03-19 | -40.91 | $30.72 | 800 |
| 2025-03-18 | -61.36 | $30.54 | 2800 |
| 2025-03-17 | -42.05 | $30.71 | 133 |
| 2025-03-14 | -57.95 | $30.57 | 500 |
| 2025-03-13 | -100.00 | $30.20 | 19600 |
| 2025-03-12 | -78.82 | $30.41 | 5800 |
| 2025-03-11 | -84.71 | $30.36 | 3200 |
| 2025-03-10 | -100.00 | $30.40 | 8507 |
| 2025-03-07 | -56.90 | $30.75 | 4734 |
| 2025-03-06 | -100.00 | $30.66 | 916 |
| 2025-03-05 | -45.10 | $30.85 | 138 |
| 2025-03-04 | -66.67 | $30.74 | 7626 |
| 2025-03-03 | -52.94 | $30.81 | 2500 |
| 2025-02-28 | -21.57 | $30.97 | 500 |
| 2025-02-27 | -43.14 | $30.86 | 202 |
| 2025-02-26 | -23.53 | $30.96 | 7047 |
| 2025-02-25 | -29.41 | $30.93 | 2508 |
| 2025-02-24 | -15.69 | $31.00 | 908 |
| 2025-02-21 | -13.73 | $31.01 | 1000 |
| 2025-02-20 | -1.96 | $31.07 | 2113 |
| 2025-02-19 | -1.96 | $31.07 | 1725 |
| 2025-02-18 | -2.04 | $31.05 | 206 |
| 2025-02-14 | -2.04 | $31.05 | 1708 |
| 2025-02-13 | 0.00 | $31.02 | 118 |
| 2025-02-12 | -7.14 | $30.96 | 2600 |
| 2025-02-11 | -4.76 | $30.97 | 2943 |
| 2025-02-10 | -5.66 | $30.96 | 6400 |
| 2025-02-07 | -3.92 | $30.95 | 202 |
| 2025-02-06 | 0.00 | $30.97 | 8314 |
| 2025-02-05 | -2.04 | $30.94 | 1700 |
| 2025-02-04 | -10.20 | $30.90 | 1146 |
| 2025-02-03 | -20.41 | $30.85 | 2344 |
| 2025-01-31 | -11.32 | $30.89 | 3700 |
| 2025-01-30 | -50.00 | $30.67 | — |
| 2025-01-29 | -10.00 | $30.87 | 400 |
| 2025-01-28 | -2.00 | $30.91 | 2619 |
| 2025-01-27 | -20.00 | $30.82 | 1239 |
| 2025-01-24 | -2.00 | $30.91 | 2618 |
| 2025-01-23 | 0.00 | $30.92 | 1800 |
| 2025-01-22 | -2.08 | $30.89 | 805 |
| 2025-01-21 | -5.77 | $30.87 | 2044 |
| 2025-01-17 | -6.67 | $30.80 | 309 |
| 2025-01-16 | -11.63 | $30.76 | 1400 |
| 2025-01-15 | 0.00 | $30.76 | 900 |
| 2025-01-14 | -48.65 | $30.57 | 3806 |
| 2025-01-13 | -43.24 | $30.59 | 700 |
| 2025-01-10 | -54.05 | $30.55 | 1300 |
| 2025-01-08 | -27.03 | $30.65 | 1138 |
| 2025-01-07 | -32.43 | $30.63 | 1100 |
| 2025-01-06 | -21.62 | $30.67 | 6213 |
| 2025-01-03 | -9.38 | $30.67 | 2021 |
| 2025-01-02 | -87.10 | $30.42 | 10500 |
| 2024-12-31 | -83.87 | $30.43 | 8440 |
| 2024-12-30 | -25.81 | $30.61 | — |
| 2024-12-27 | -16.13 | $30.64 | 1500 |
| 2024-12-26 | 0.00 | $30.69 | 1244 |
| 2024-12-24 | 0.00 | $30.68 | 2406 |
| 2024-12-23 | -26.67 | $30.60 | 2600 |
| 2024-12-20 | -56.67 | $30.51 | 4219 |
| 2024-12-19 | -93.55 | $30.39 | 8924 |
| 2024-12-18 | -77.42 | $30.44 | 2400 |
| 2024-12-17 | -8.00 | $30.64 | 4000 |
| 2024-12-16 | -4.00 | $30.66 | 2800 |
| 2024-12-13 | -6.00 | $30.65 | — |
| 2024-12-12 | -8.00 | $30.64 | 1424 |
| 2024-12-11 | -4.00 | $30.66 | 1136 |
| 2024-12-10 | -12.00 | $30.62 | 344 |
| 2024-12-09 | -10.00 | $30.63 | 641 |
| 2024-12-06 | -4.00 | $30.66 | 100 |
| 2024-12-05 | -10.00 | $30.63 | 12212 |
| 2024-12-04 | 0.00 | $30.64 | 1224 |
| 2024-12-03 | -1.69 | $30.60 | 100 |
| 2024-12-02 | 0.00 | $30.61 | 15200 |
| 2024-11-29 | 0.00 | $30.59 | 300 |
| 2024-11-27 | -1.85 | $30.55 | 2443 |
| 2024-11-26 | 0.00 | $30.56 | 500 |
| 2024-11-25 | -16.33 | $30.43 | 1200 |
| 2024-11-22 | -6.12 | $30.48 | 200 |
| 2024-11-21 | -20.41 | $30.41 | 2630 |
| 2024-11-20 | -22.45 | $30.40 | — |
| 2024-11-19 | -20.41 | $30.41 | 1928 |
| 2024-11-18 | -22.45 | $30.40 | 900 |
| 2024-11-15 | -32.65 | $30.35 | 200 |
| 2024-11-14 | -18.37 | $30.42 | 16725 |
| 2024-11-13 | -8.16 | $30.47 | 6533 |
| 2024-11-12 | -12.24 | $30.45 | 47840 |
| 2024-11-11 | -8.16 | $30.47 | 3500 |
| 2024-11-08 | 0.00 | $30.45 | 1800 |
| 2024-11-07 | 0.00 | $30.41 | 4300 |
| 2024-11-06 | 0.00 | $30.35 | 1624 |
| 2024-11-05 | -26.09 | $30.17 | 4449 |
| 2024-11-04 | -50.00 | $30.07 | 1100 |
| 2024-11-01 | -53.13 | $30.06 | 11200 |
| 2024-10-31 | -56.25 | $30.05 | 5000 |
| 2024-10-30 | -11.76 | $30.19 | 5313 |
| 2024-10-29 | -8.82 | $30.20 | 1600 |
| 2024-10-28 | -17.65 | $30.17 | 800 |
| 2024-10-25 | -20.59 | $30.16 | 2512 |
| 2024-10-24 | -20.59 | $30.16 | 600 |
| 2024-10-23 | -29.41 | $30.13 | 2001 |
| 2024-10-22 | 0.00 | $30.23 | 1400 |
| 2024-10-21 | -6.25 | $30.19 | 2237 |
| 2024-10-18 | -3.13 | $30.20 | 2500 |
| 2024-10-17 | -7.14 | $30.15 | 3800 |
| 2024-10-16 | -7.14 | $30.15 | 1300 |
| 2024-10-15 | -13.16 | $30.12 | 6718 |
| 2024-10-14 | 0.00 | $30.17 | 5800 |
| 2024-10-11 | -6.25 | $30.09 | 225 |
| 2024-10-10 | -9.09 | $30.04 | 2517 |
| 2024-10-09 | 0.00 | $30.07 | 610 |
| 2024-10-08 | -7.69 | $30.00 | 4432 |
| 2024-10-07 | -20.00 | $29.93 | 1000 |
| 2024-10-04 | -3.23 | $30.01 | 3740 |
| 2024-10-03 | -14.08 | $29.93 | 2438 |
| 2024-10-02 | -9.86 | $29.96 | 3809 |
| 2024-10-01 | -8.45 | $29.97 | 8741 |
| 2024-09-30 | 0.00 | $30.03 | 4800 |
| 2024-09-27 | -1.43 | $30.01 | 100 |
| 2024-09-26 | -1.43 | $30.01 | 6700 |
| 2024-09-25 | -5.71 | $29.98 | 100 |
| 2024-09-24 | 0.00 | $30.02 | 139 |
| 2024-09-23 | 0.00 | $29.99 | 3400 |
| 2024-09-20 | -1.54 | $29.96 | 2637 |
| 2024-09-19 | 0.00 | $29.97 | 200 |
| 2024-09-18 | -2.00 | $29.81 | 749 |
| 2024-09-17 | 0.00 | $29.82 | 7600 |
| 2024-09-16 | 0.00 | $29.82 | 500 |
| 2024-09-13 | 0.00 | $29.81 | 2300 |
| 2024-09-12 | -12.77 | $29.73 | 2047 |
| 2024-09-11 | -27.66 | $29.66 | 100 |
| 2024-09-10 | -42.86 | $29.55 | 800 |
| 2024-09-09 | -43.48 | $29.49 | 2200 |
| 2024-09-06 | -56.58 | $29.36 | 3500 |
| 2024-09-05 | -31.25 | $29.54 | 13926 |
| 2024-09-04 | -22.12 | $29.56 | 800 |
| 2024-09-03 | -23.08 | $29.55 | 4636 |
| 2024-08-30 | 0.00 | $29.79 | 1802 |
| 2024-08-29 | -4.31 | $29.68 | 3017 |
| 2024-08-28 | -4.31 | $29.68 | 100 |
| 2024-08-27 | 0.00 | $29.73 | 2315 |
| 2024-08-26 | -1.74 | $29.70 | 503 |
| 2024-08-23 | 0.00 | $29.72 | 1544 |
| 2024-08-22 | -9.01 | $29.58 | 225 |
| 2024-08-21 | 0.00 | $29.68 | 100 |
| 2024-08-20 | -0.93 | $29.64 | 3718 |
| 2024-08-19 | 0.00 | $29.65 | 4940 |
| 2024-08-16 | -5.71 | $29.56 | 636 |
| 2024-08-15 | 0.00 | $29.53 | 2441 |
| 2024-08-14 | 0.00 | $29.40 | 100 |
| 2024-08-13 | -17.58 | $29.32 | 3400 |
| 2024-08-12 | -40.43 | $29.13 | 10000 |
| 2024-08-09 | -41.49 | $29.12 | 300 |
| 2024-08-08 | -52.13 | $29.02 | 2909 |
| 2024-08-07 | -80.85 | $28.75 | 700 |
| 2024-08-06 | -68.09 | $28.87 | 1200 |
| 2024-08-05 | -93.62 | $28.63 | 2743 |
| 2024-08-02 | -85.45 | $29.04 | 6640 |
| 2024-08-01 | -73.68 | $29.23 | 1400 |
| 2024-07-31 | -28.95 | $29.40 | 425 |
| 2024-07-30 | -71.05 | $29.24 | 3137 |
| 2024-07-29 | -60.53 | $29.28 | 1835 |
| 2024-07-26 | -71.05 | $29.24 | 812 |
| 2024-07-25 | -100.00 | $29.13 | 4100 |
| 2024-07-24 | -87.80 | $29.15 | 300 |
| 2024-07-23 | -28.57 | $29.39 | 4011 |
| 2024-07-22 | -33.33 | $29.37 | 2450 |
| 2024-07-19 | -52.38 | $29.29 | 4239 |
| 2024-07-18 | -40.48 | $29.34 | 3198 |
| 2024-07-17 | -21.43 | $29.42 | 1085 |
| 2024-07-16 | 0.00 | $29.51 | 182 |
| 2024-07-15 | 0.00 | $29.48 | 137 |
| 2024-07-12 | -3.92 | $29.46 | 1847 |
| 2024-07-11 | -8.62 | $29.41 | 4187 |
| 2024-07-10 | 0.00 | $29.45 | 905 |
| 2024-07-09 | -5.00 | $29.39 | 1856 |
| 2024-07-08 | -6.78 | $29.37 | 6427 |
| 2024-07-05 | 0.00 | $29.35 | 503 |
| 2024-07-03 | 0.00 | $29.29 | 710 |
| 2024-07-02 | -1.72 | $29.26 | 307 |
| 2024-07-01 | -14.52 | $29.18 | 388 |
| 2024-06-28 | -14.29 | $29.17 | 2578 |
| 2024-06-27 | -12.86 | $29.18 | 4412 |
| 2024-06-26 | -17.14 | $29.15 | 1612 |
| 2024-06-25 | -20.00 | $29.13 | 1810 |
| 2024-06-24 | -24.29 | $29.10 | 3319 |
| 2024-06-21 | -21.43 | $29.12 | 3338 |
| 2024-06-20 | -20.00 | $29.13 | 2232 |
| 2024-06-18 | 0.00 | $29.16 | 5895 |
| 2024-06-17 | -5.17 | $29.12 | 1555 |
| 2024-06-14 | -7.84 | $29.04 | 2458 |
| 2024-06-13 | -3.92 | $29.06 | 1091 |
| 2024-06-12 | -9.80 | $29.03 | 7444 |
| 2024-06-11 | -5.00 | $28.91 | 8996 |
| 2024-06-10 | -11.63 | $28.88 | 50 |
| 2024-06-07 | -8.33 | $28.89 | 3035 |
| 2024-06-06 | -11.76 | $28.87 | 1516 |
| 2024-06-05 | -5.88 | $28.87 | 969 |
| 2024-06-04 | -26.42 | $28.76 | 3259 |
| 2024-06-03 | -28.81 | $28.73 | 5676 |
| 2024-05-31 | -27.69 | $28.72 | 10135 |
| 2024-05-30 | -25.84 | $28.67 | 10533 |
| 2024-05-29 | -20.88 | $28.71 | 3462 |
| 2024-05-28 | -15.38 | $28.76 | 1622 |
| 2024-05-24 | -15.38 | $28.76 | 4050 |
| 2024-05-23 | -20.88 | $28.71 | 24268 |
| 2024-05-22 | -15.38 | $28.76 | 25385 |
| 2024-05-21 | -4.65 | $28.81 | 8606 |
| 2024-05-20 | -10.34 | $28.76 | 5430 |
| 2024-05-17 | -13.79 | $28.73 | 13255 |
| 2024-05-16 | -6.17 | $28.71 | 18528 |
| 2024-05-15 | -2.53 | $28.71 | 40656 |
| 2024-05-14 | -8.33 | $28.59 | 10725 |
| 2024-05-13 | -7.81 | $28.52 | 15281 |
| 2024-05-10 | -7.46 | $28.50 | 7262 |
| 2024-05-09 | -6.25 | $28.48 | 36094 |
| 2024-05-08 | -10.00 | $28.42 | 31103 |
| 2024-05-07 | -10.00 | $28.42 | 23708 |
| 2024-05-06 | -5.56 | $28.39 | 53776 |
| 2024-05-03 | -22.64 | $28.29 | 42507 |
| 2024-05-02 | -45.00 | $28.10 | 61205 |
| 2024-05-01 | -55.00 | $28.06 | 359802 |
| 2024-04-30 | -40.00 | $28.06 | 134563 |
| 2024-04-29 | -46.67 | $28.04 | 161113 |
| 2024-04-26 | -37.84 | $28.04 | 7407 |
| 2024-04-25 | -11.54 | $28.04 | 5847 |
| 2024-04-24 | -11.54 | $28.04 | 8319 |
| 2024-04-23 | -12.00 | $28.03 | 2234 |
| 2024-04-22 | -12.50 | $28.02 | 8543 |
| 2024-04-18 | 0.00 | $27.98 | 1497 |
| 2024-04-17 | -5.56 | $27.97 | 2100 |
| 2024-04-16 | -5.56 | $27.97 | 1702 |
| 2024-04-15 | -11.11 | $27.96 | 10435 |
| 2024-04-12 | -10.00 | $27.96 | 1077 |
| 2024-04-11 | -9.52 | $27.96 | 700 |
| 2024-04-10 | -9.09 | $27.96 | 9751 |
| 2024-04-09 | -18.18 | $27.94 | 4912 |
| 2024-04-08 | -27.27 | $27.92 | 1782 |
| 2024-04-05 | -24.00 | $27.92 | 27 |
| 2024-04-04 | -26.92 | $27.91 | 12106 |
| 2024-04-03 | 0.00 | $27.98 | 10308 |
| 2024-04-02 | -5.00 | $27.91 | 304 |
| 2024-04-01 | -4.55 | $27.91 | 11906 |
| 2024-03-28 | -13.64 | $27.89 | 44953 |
| 2024-03-26 | -20.00 | $27.86 | 1131 |
| 2024-03-22 | -5.00 | $27.87 | 2033 |
| 2024-03-21 | -10.00 | $27.86 | 1554 |
| 2024-03-20 | -20.00 | $27.84 | 6063 |
| 2024-03-19 | -16.67 | $27.84 | 4256 |
| 2024-03-18 | -24.14 | $27.81 | 2785 |
| 2024-03-15 | -24.14 | $27.81 | 12333 |
| 2024-03-14 | -4.35 | $27.81 | 782 |
| 2024-03-13 | -13.04 | $27.79 | 5842 |
| 2024-03-12 | 0.00 | $27.82 | 2423 |
| 2024-03-11 | -9.38 | $27.79 | 441 |
| 2024-03-08 | -9.38 | $27.79 | 10375 |
| 2024-03-07 | -9.38 | $27.79 | 4125 |
| 2024-03-06 | -3.57 | $27.77 | 2931 |
| 2024-03-05 | -17.86 | $27.73 | 1245 |
| 2024-03-04 | -6.90 | $27.76 | 435 |
| 2024-03-01 | -10.00 | $27.75 | 8226 |
| 2024-02-29 | -8.82 | $27.73 | 17463 |
| 2024-02-28 | -2.94 | $27.73 | 62 |
| 2024-02-27 | 0.00 | $27.74 | 365 |
| 2024-02-26 | 0.00 | $27.73 | 1638 |
| 2024-02-23 | 0.00 | $27.72 | 79 |
| 2024-02-22 | 0.00 | $27.69 | 157 |
| 2024-02-21 | -14.29 | $27.64 | 80 |
| 2024-02-20 | -29.03 | $27.59 | 2789 |
| 2024-02-16 | -9.76 | $27.64 | 1255 |
| 2024-02-15 | 0.00 | $27.63 | 14787 |
| 2024-02-14 | -8.70 | $27.59 | 2427 |
| 2024-02-13 | -5.56 | $27.60 | 4283 |
| 2024-02-12 | -7.41 | $27.59 | 2971 |
| 2024-02-09 | -3.77 | $27.60 | 1490 |
| 2024-02-08 | -7.55 | $27.58 | 2464 |
| 2024-02-07 | -11.32 | $27.56 | 13713 |
| 2024-02-06 | -2.22 | $27.53 | 18336 |
| 2024-02-05 | 0.00 | $27.54 | 11887 |
| 2024-02-02 | -5.88 | $27.51 | 16728 |
| 2024-02-01 | -10.20 | $27.45 | 2524 |
| 2024-01-31 | -17.65 | $27.41 | 7908 |
| 2024-01-30 | 0.00 | $27.50 | 88629 |
| 2024-01-29 | 0.00 | $27.48 | 1590 |
| 2024-01-26 | -1.79 | $27.44 | 489 |
| 2024-01-25 | 0.00 | $27.45 | 7005 |
| 2024-01-24 | -4.92 | $27.42 | 515 |
| 2024-01-23 | -1.79 | $27.39 | 3355 |
| 2024-01-22 | -3.64 | $27.37 | 11446 |
| 2024-01-19 | -2.00 | $27.33 | 770 |
| 2024-01-18 | -18.75 | $27.23 | 10656 |
| 2024-01-17 | -33.33 | $27.16 | 1302 |
| 2024-01-16 | -25.00 | $27.20 | 6130 |
| 2024-01-12 | -18.75 | $27.23 | 8444 |
| 2024-01-11 | -9.52 | $27.22 | 1883 |
| 2024-01-10 | 0.00 | $27.26 | 12603 |
| 2024-01-09 | -2.33 | $27.19 | 2628 |
| 2024-01-08 | 0.00 | $27.20 | 2337 |
| 2024-01-05 | -24.07 | $27.07 | 3661 |
| 2024-01-04 | -27.59 | $27.04 | 20963 |
| 2024-01-03 | -34.48 | $27.00 | 124982 |
| 2024-01-02 | -22.03 | $27.07 | 72250 |
| 2023-12-29 | -8.47 | $27.15 | 941024 |
| 2023-12-28 | -7.94 | $27.15 | 113380 |
| 2023-12-27 | -12.90 | $27.11 | 410896 |
| 2023-12-26 | -1.64 | $27.16 | 16696 |
| 2023-12-22 | -5.08 | $27.12 | 14773 |
| 2023-12-21 | -11.86 | $27.08 | 30764 |
| 2023-12-20 | -25.00 | $27.00 | 31053 |
| 2023-12-19 | -9.25 | $27.09 | 12477 |
| 2023-12-18 | -7.81 | $27.06 | 10855 |
| 2023-12-15 | -5.81 | $27.05 | 7302 |
| 2023-12-14 | -9.30 | $27.02 | 5013 |
| 2023-12-13 | -11.63 | $27.00 | 8953 |
| 2023-12-12 | -13.51 | $26.88 | 4038 |
| 2023-12-11 | -2.78 | $26.82 | 29751 |
| 2023-12-08 | 0.00 | $26.78 | 7346 |
| 2023-12-07 | -4.82 | $26.70 | 15130 |
| 2023-12-06 | -14.46 | $26.62 | 8646 |
| 2023-12-05 | -7.98 | $26.66 | 25128 |
| 2023-12-04 | -10.43 | $26.64 | 6238 |
| 2023-12-01 | -0.10 | $26.72 | 3051 |
| 2023-11-30 | -5.65 | $26.65 | 13274 |
| 2023-11-29 | -8.45 | $26.60 | 11004 |
| 2023-11-28 | -3.75 | $26.62 | 6675 |
| 2023-11-27 | -2.57 | $26.61 | 4592 |
| 2023-11-24 | -2.59 | $26.60 | 1208 |
| 2023-11-22 | -2.89 | $26.60 | 13826 |
| 2023-11-21 | -3.12 | $26.54 | 5069 |
| 2023-11-20 | -3.21 | $26.54 | 10487 |
| 2023-11-17 | -2.58 | $26.46 | 7209 |
| 2023-11-16 | -4.07 | $26.44 | 15348 |
| 2023-11-15 | -5.16 | $26.43 | 28022 |
| 2023-11-14 | -3.02 | $26.42 | 15693 |
| 2023-11-13 | -4.87 | $26.15 | 5474 |
| 2023-11-10 | 0.00 | $26.17 | 5141 |
| 2023-11-09 | -16.15 | $25.97 | 66308 |
| 2023-11-08 | -1.62 | $26.11 | 9213 |
| 2023-11-07 | -11.34 | $26.00 | 12620 |
| 2023-11-06 | -6.30 | $26.00 | 4262 |
| 2023-11-03 | -3.60 | $26.03 | 10919 |
| 2023-11-02 | -21.22 | $25.86 | 19115 |
| 2023-11-01 | -45.98 | $25.64 | 8364 |
| 2023-10-31 | -60.61 | $25.50 | 7558 |
| 2023-10-30 | -75.36 | $25.37 | 9961 |
| 2023-10-27 | -92.36 | $25.21 | 4544 |
| 2023-10-26 | -97.51 | $25.28 | 28666 |
| 2023-10-25 | -84.59 | $25.46 | 8006 |
| 2023-10-24 | -62.10 | $25.62 | 6353 |
| 2023-10-23 | -77.52 | $25.51 | 6256 |
| 2023-10-20 | -72.77 | $25.54 | 4136 |
| 2023-10-19 | -56.34 | $25.70 | 6380 |
| 2023-10-18 | -48.46 | $25.75 | 6261 |
| 2023-10-17 | -26.06 | $25.95 | 4420 |
| 2023-10-16 | -22.86 | $25.97 | 3103 |
| 2023-10-13 | -44.38 | $25.82 | 10306 |
| 2023-10-12 | -39.59 | $25.89 | 5749 |
| 2023-10-11 | -31.00 | $25.96 | 16439 |
| 2023-10-10 | -35.91 | $25.92 | 7975 |
| 2023-10-09 | -50.31 | $25.81 | 2849 |
| 2023-10-06 | -56.46 | $25.76 | 6174 |
| 2023-10-05 | -75.61 | $25.61 | 6614 |
| 2023-10-04 | -79.26 | $25.58 | 30827 |
| 2023-10-03 | -92.28 | $25.48 | 3500 |
| 2023-10-02 | -82.83 | $25.65 | 2483 |
| 2023-09-29 | -76.39 | $25.70 | 67572 |
| 2023-09-28 | -77.38 | $25.69 | 7221 |
| 2023-09-27 | -90.91 | $25.60 | 1363 |
| 2023-09-26 | -100.00 | $25.60 | 6807 |
| 2023-09-25 | -75.56 | $25.77 | 3037 |
| 2023-09-22 | -100.00 | $25.73 | 4513 |
| 2023-09-21 | -99.93 | $25.76 | 4894 |
| 2023-09-20 | -56.00 | $25.95 | 5623 |
| 2023-09-19 | -35.20 | $26.05 | 3739 |
| 2023-09-18 | -30.81 | $26.06 | 1400 |
| 2023-09-15 | -29.46 | $26.05 | 8021 |
| 2023-09-14 | -5.86 | $26.17 | 6088 |
| 2023-09-13 | -21.82 | $26.07 | 13193 |
| 2023-09-12 | -23.49 | $26.06 | 2272 |
| 2023-09-11 | -15.27 | $26.11 | 2736 |
| 2023-09-08 | -28.68 | $26.04 | 3116 |
| 2023-09-07 | -36.50 | $26.00 | 2660 |
| 2023-09-06 | -29.50 | $26.04 | 4463 |
| 2023-09-05 | -13.27 | $26.12 | 557 |
| 2023-09-01 | -8.12 | $26.14 | 5648 |
| 2023-08-31 | -11.37 | $26.12 | 4107 |
| 2023-08-30 | -20.63 | $26.07 | 7379 |
| 2023-08-29 | -0.73 | $26.10 | 16177 |
| 2023-08-28 | -52.55 | $25.93 | 5689 |
| 2023-08-25 | -67.74 | $25.85 | 4305 |
| 2023-08-24 | -81.68 | $25.78 | 518 |
| 2023-08-23 | -59.43 | $25.91 | 3035 |
| 2023-08-22 | -83.03 | $25.78 | 4316 |
| 2023-08-21 | -74.60 | $25.82 | 3428 |
| 2023-08-18 | -90.68 | $25.74 | 3376 |
| 2023-08-17 | -100.00 | $25.74 | 2542 |
| 2023-08-16 | -89.77 | $25.83 | 3774 |
| 2023-08-15 | -92.20 | $25.90 | 8000 |
| 2023-08-14 | -69.24 | $25.99 | 2246 |
| 2023-08-11 | -77.15 | $25.97 | 1214 |
| 2023-08-10 | -83.39 | $25.94 | 4851 |
| 2023-08-09 | -81.61 | $25.95 | 5198 |
| 2023-08-08 | -67.16 | $26.01 | 10832 |
| 2023-08-07 | -40.09 | $26.04 | 1819 |
| 2023-08-04 | -54.08 | $25.96 | 4026 |
| 2023-08-03 | -26.54 | $26.00 | 4222 |
| 2023-08-02 | -30.12 | $25.97 | 8734 |
| 2023-08-01 | -4.82 | $26.18 | 345660 |
| 2023-07-31 | -13.25 | $26.11 | 28744 |
| 2023-07-28 | -11.51 | $26.12 | 154434 |
| 2023-07-27 | -16.39 | $26.08 | 11798 |
| 2023-07-26 | -5.78 | $26.12 | 4503 |
| 2023-07-25 | -4.51 | $26.13 | 4728 |
| 2023-07-24 | -9.62 | $26.10 | 5624 |
| 2023-07-21 | -12.95 | $26.07 | 4683 |
| 2023-07-20 | -15.40 | $26.05 | 3273 |
| 2023-07-19 | -8.33 | $26.11 | 7155 |
| 2023-07-18 | -4.00 | $26.11 | 16914 |
| 2023-07-17 | -5.02 | $26.05 | 4184 |
| 2023-07-14 | -12.16 | $26.00 | 8653 |
| 2023-07-13 | -6.56 | $26.02 | 2939 |
| 2023-07-12 | -3.62 | $25.98 | 5237 |
| 2023-07-11 | -9.19 | $25.86 | 3807 |
| 2023-07-10 | -25.00 | $25.78 | 3810 |
| 2023-07-07 | -25.69 | $25.77 | 7835 |
| 2023-07-06 | -19.61 | $25.76 | 7884 |
| 2023-07-05 | -1.30 | $25.90 | 4143 |
| 2023-07-03 | -4.57 | $25.87 | 6264 |
| 2023-06-30 | -2.08 | $25.87 | 19234 |
| 2023-06-29 | -17.07 | $25.73 | 4754 |
| 2023-06-28 | -20.43 | $25.69 | 5678 |
| 2023-06-27 | -19.89 | $25.69 | 2923 |
| 2023-06-26 | -34.60 | $25.57 | 4203 |
| 2023-06-23 | -26.65 | $25.61 | 5928 |
| 2023-06-22 | -20.07 | $25.66 | 9476 |
| 2023-06-21 | -23.35 | $25.62 | 23471 |
| 2023-06-20 | -23.76 | $25.62 | 26365 |
| 2023-06-16 | -11.01 | $25.75 | 32170 |
| 2023-06-15 | -6.05 | $25.73 | 9882 |
| 2023-06-14 | -15.03 | $25.60 | 11097 |
| 2023-06-13 | -12.67 | $25.62 | 39895 |
| 2023-06-12 | 0.00 | $25.55 | 6164 |
| 2023-06-09 | -9.54 | $25.47 | 8310 |
| 2023-06-08 | -4.55 | $25.48 | 75038 |
| 2023-06-07 | -27.27 | $25.33 | 71598 |
| 2023-06-06 | -14.41 | $25.41 | 23324 |
| 2023-06-05 | -22.03 | $25.36 | 21308 |
| 2023-06-02 | -12.12 | $25.43 | 49652 |
| 2023-06-01 | -12.50 | $25.27 | 33914 |
| 2023-05-31 | -32.35 | $25.13 | 82262 |
| 2023-05-30 | -33.82 | $25.12 | 79485 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.38
2026-07-17
Close Price
$34.82
Vol: 16500Average Directional Index - Detailed Analysis
Minimum
4.98
Average
25.87
Maximum
73.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.38 | $34.82 | 16500 |
| 2026-07-16 | 22.64 | $34.94 | 19742 |
| 2026-07-15 | 22.39 | $35.03 | 16900 |
| 2026-07-14 | 21.95 | $34.94 | 27423 |
| 2026-07-13 | 21.42 | $34.87 | 20810 |
| 2026-07-10 | 21.02 | $34.97 | 34900 |
| 2026-07-09 | 20.74 | $34.89 | 30000 |
| 2026-07-08 | 20.20 | $34.80 | 20413 |
| 2026-07-07 | 19.43 | $34.82 | 23843 |
| 2026-07-06 | 18.75 | $34.88 | 20000 |
| 2026-07-02 | 18.03 | $34.78 | 26912 |
| 2026-07-01 | 18.46 | $34.76 | 37000 |
| 2026-06-30 | 19.08 | $34.77 | 34000 |
| 2026-06-29 | 19.66 | $34.73 | 16100 |
| 2026-06-26 | 19.95 | $34.55 | 32105 |
| 2026-06-25 | 20.00 | $34.58 | 28700 |
| 2026-06-24 | 20.57 | $34.57 | 15036 |
| 2026-06-23 | 21.18 | $34.60 | 26200 |
| 2026-06-22 | 21.86 | $34.71 | 32700 |
| 2026-06-18 | 22.93 | $34.75 | 26900 |
| 2026-06-17 | 23.87 | $34.61 | 27137 |
| 2026-06-16 | 24.86 | $34.84 | 30500 |
| 2026-06-15 | 25.93 | $34.86 | 19924 |
| 2026-06-12 | 27.14 | $34.64 | 19300 |
| 2026-06-11 | 28.12 | $34.60 | 19400 |
| 2026-06-10 | 28.98 | $34.32 | 29221 |
| 2026-06-09 | 29.71 | $34.55 | 21214 |
| 2026-06-08 | 30.72 | $34.58 | 16542 |
| 2026-06-05 | 32.12 | $34.53 | 28900 |
| 2026-06-04 | 33.60 | $34.83 | 29502 |
| 2026-06-03 | 34.93 | $34.77 | 896200 |
| 2026-06-02 | 36.34 | $34.85 | 34300 |
| 2026-06-01 | 37.43 | $34.87 | 634100 |
| 2026-05-29 | 38.57 | $34.86 | 47336 |
| 2026-05-28 | 37.33 | $34.82 | 41809 |
| 2026-05-27 | 36.11 | $34.76 | 96600 |
| 2026-05-26 | 34.91 | $34.74 | 37800 |
| 2026-05-22 | 33.65 | $34.65 | 38206 |
| 2026-05-21 | 32.33 | $34.61 | 59708 |
| 2026-05-20 | 31.61 | $34.59 | 58741 |
| 2026-05-19 | 30.97 | $34.49 | 97325 |
| 2026-05-18 | 30.35 | $34.55 | 122023 |
| 2026-05-15 | 29.41 | $34.47 | 63839 |
| 2026-05-14 | 28.49 | $34.65 | 340300 |
| 2026-05-13 | 27.07 | $34.55 | 293517 |
| 2026-05-12 | 25.58 | $34.49 | 37230 |
| 2026-05-11 | 24.23 | $34.55 | 119600 |
| 2026-05-08 | 22.41 | $34.52 | 130526 |
| 2026-05-07 | 20.34 | $34.45 | 80500 |
| 2026-05-06 | 19.61 | $34.45 | 112300 |
| 2026-05-05 | 18.91 | $34.27 | 165623 |
| 2026-05-04 | 18.75 | $34.22 | 6.3M |
| 2026-05-01 | 18.62 | $34.29 | 751600 |
| 2026-04-30 | 17.94 | $34.23 | 4.0M |
| 2026-04-29 | 17.26 | $34.23 | 14100 |
| 2026-04-28 | 16.97 | $34.20 | 6826 |
| 2026-04-27 | 16.68 | $34.21 | 104526 |
| 2026-04-24 | 16.57 | $34.22 | 29621 |
| 2026-04-23 | 16.21 | $34.23 | 29300 |
| 2026-04-22 | 15.83 | $34.21 | 7044 |
| 2026-04-21 | 15.47 | $34.20 | 3500 |
| 2026-04-20 | 14.79 | $34.18 | 534 |
| 2026-04-17 | 14.24 | $34.17 | 3400 |
| 2026-04-16 | 13.70 | $34.13 | 466 |
| 2026-04-15 | 13.31 | $34.16 | 644 |
| 2026-04-14 | 12.90 | $34.16 | 11917 |
| 2026-04-13 | 12.46 | $34.13 | 331 |
| 2026-04-10 | 12.19 | $34.10 | 1821 |
| 2026-04-09 | 12.01 | $34.11 | 1104 |
| 2026-04-08 | 11.73 | $34.08 | 1104 |
| 2026-04-07 | 11.47 | $33.91 | 200 |
| 2026-04-06 | 11.82 | $33.94 | 100 |
| 2026-04-02 | 12.03 | $33.88 | 1394 |
| 2026-04-01 | 12.46 | $33.87 | 1394 |
| 2026-03-31 | 12.50 | $33.79 | 1400 |
| 2026-03-30 | 12.83 | $33.50 | 6485 |
| 2026-03-27 | 12.59 | $33.48 | 6500 |
| 2026-03-26 | 12.34 | $33.68 | 1113 |
| 2026-03-25 | 12.92 | $33.80 | 100 |
| 2026-03-24 | 13.03 | $33.74 | 696 |
| 2026-03-23 | 13.43 | $33.78 | 1100 |
| 2026-03-20 | 13.86 | $33.62 | 1000 |
| 2026-03-19 | 14.41 | $33.76 | 2600 |
| 2026-03-18 | 14.80 | $33.76 | 465 |
| 2026-03-17 | 14.96 | $33.85 | 465 |
| 2026-03-16 | 14.54 | $33.79 | 7216 |
| 2026-03-13 | 14.38 | $33.68 | 7216 |
| 2026-03-12 | 14.67 | $33.70 | 4036 |
| 2026-03-11 | 14.78 | $33.80 | 232 |
| 2026-03-10 | 14.47 | $33.79 | 2108 |
| 2026-03-09 | 13.99 | $33.78 | 832 |
| 2026-03-06 | 13.72 | $33.69 | 2242 |
| 2026-03-05 | 13.91 | $33.80 | 2245 |
| 2026-03-04 | 13.91 | $33.83 | 2749 |
| 2026-03-03 | 13.28 | $33.74 | 3053 |
| 2026-03-02 | 13.17 | $33.83 | 3200 |
| 2026-02-27 | 12.52 | $33.82 | 3100 |
| 2026-02-26 | 11.85 | $33.96 | 2337 |
| 2026-02-25 | 10.68 | $33.86 | 5800 |
| 2026-02-24 | 9.98 | $33.79 | 2520 |
| 2026-02-23 | 9.61 | $33.76 | 2300 |
| 2026-02-20 | 9.50 | $33.79 | 2000 |
| 2026-02-19 | 9.20 | $33.75 | 400 |
| 2026-02-18 | 9.17 | $33.78 | 1400 |
| 2026-02-17 | 9.14 | $33.74 | 2100 |
| 2026-02-13 | 9.38 | $33.71 | 2612 |
| 2026-02-12 | 9.72 | $33.71 | 621 |
| 2026-02-11 | 9.92 | $33.79 | 301 |
| 2026-02-10 | 9.89 | $33.78 | 725 |
| 2026-02-09 | 9.86 | $33.78 | 7549 |
| 2026-02-06 | 9.84 | $33.74 | 7549 |
| 2026-02-05 | 10.04 | $33.63 | 7549 |
| 2026-02-04 | 10.13 | $33.70 | 2231 |
| 2026-02-03 | 10.36 | $33.70 | 343 |
| 2026-02-02 | 10.73 | $33.74 | 3500 |
| 2026-01-30 | 10.97 | $33.71 | 2600 |
| 2026-01-29 | 11.45 | $33.70 | 2900 |
| 2026-01-28 | 11.89 | $33.70 | 4113 |
| 2026-01-27 | 12.35 | $33.73 | 6200 |
| 2026-01-26 | 12.54 | $33.71 | 300 |
| 2026-01-23 | 12.93 | $33.70 | 100 |
| 2026-01-22 | 13.20 | $33.69 | 1733 |
| 2026-01-21 | 13.54 | $33.65 | 400 |
| 2026-01-20 | 14.15 | $33.56 | 949 |
| 2026-01-16 | 14.37 | $33.67 | 908 |
| 2026-01-15 | 15.03 | $33.67 | 527 |
| 2026-01-14 | 15.72 | $33.64 | 231 |
| 2026-01-13 | 16.43 | $33.66 | — |
| 2026-01-12 | 16.90 | $33.68 | 1800 |
| 2026-01-09 | 17.39 | $33.66 | 113 |
| 2026-01-08 | 17.52 | $33.62 | — |
| 2026-01-07 | 17.90 | $33.62 | 8125 |
| 2026-01-06 | 18.30 | $33.63 | 100 |
| 2026-01-05 | 17.28 | $33.60 | 100 |
| 2026-01-02 | 16.36 | $33.57 | 1800 |
| 2025-12-31 | 15.55 | $33.55 | 643 |
| 2025-12-30 | 14.80 | $33.54 | 13000 |
| 2025-12-29 | 13.91 | $33.56 | 1500 |
| 2025-12-26 | 13.13 | $33.54 | 100 |
| 2025-12-24 | 12.59 | $33.55 | 100 |
| 2025-12-23 | 11.92 | $33.53 | 100 |
| 2025-12-22 | 11.33 | $33.52 | 502 |
| 2025-12-19 | 10.76 | $33.46 | 3308 |
| 2025-12-18 | 10.50 | $33.39 | 6161 |
| 2025-12-17 | 10.66 | $33.33 | 8100 |
| 2025-12-16 | 11.04 | $33.37 | 2286 |
| 2025-12-15 | 11.13 | $33.39 | 2300 |
| 2025-12-12 | 11.22 | $33.38 | 2208 |
| 2025-12-11 | 11.38 | $33.42 | 3693 |
| 2025-12-10 | 10.84 | $33.39 | 3700 |
| 2025-12-09 | 10.45 | $33.33 | 1856 |
| 2025-12-08 | 10.39 | $33.32 | 1900 |
| 2025-12-05 | 10.33 | $33.35 | 105 |
| 2025-12-04 | 10.12 | $33.32 | 181 |
| 2025-12-03 | 10.06 | $33.32 | 8544 |
| 2025-12-02 | 10.01 | $33.29 | 8544 |
| 2025-12-01 | 9.95 | $33.27 | 8544 |
| 2025-11-28 | 9.99 | $33.28 | 1413 |
| 2025-11-26 | 9.64 | $33.25 | 1413 |
| 2025-11-25 | 9.43 | $33.20 | 1235 |
| 2025-11-24 | 9.45 | $33.13 | 1235 |
| 2025-11-21 | 9.87 | $32.99 | 1119 |
| 2025-11-20 | 9.53 | $32.90 | 2528 |
| 2025-11-19 | 9.23 | $33.01 | 1436 |
| 2025-11-18 | 9.65 | $32.99 | 1436 |
| 2025-11-17 | 9.95 | $33.04 | 118 |
| 2025-11-14 | 10.40 | $33.09 | 319 |
| 2025-11-13 | 10.89 | $33.06 | 9879 |
| 2025-11-12 | 11.06 | $33.18 | 10000 |
| 2025-11-11 | 10.94 | $33.17 | 6473 |
| 2025-11-10 | 10.67 | $33.17 | 6500 |
| 2025-11-07 | 10.39 | $33.04 | 8530 |
| 2025-11-06 | 10.85 | $33.02 | 800 |
| 2025-11-05 | 10.74 | $33.11 | 6114 |
| 2025-11-04 | 10.62 | $33.05 | 6214 |
| 2025-11-03 | 10.80 | $33.10 | 406 |
| 2025-10-31 | 10.53 | $33.11 | 1329 |
| 2025-10-30 | 10.23 | $33.08 | 2217 |
| 2025-10-29 | 10.04 | $33.10 | 1500 |
| 2025-10-28 | 9.68 | $33.17 | 415 |
| 2025-10-27 | 9.08 | $33.12 | 1538 |
| 2025-10-24 | 8.44 | $33.10 | 1300 |
| 2025-10-23 | 8.18 | $33.06 | 449 |
| 2025-10-22 | 8.14 | $33.01 | 7232 |
| 2025-10-21 | 8.08 | $33.07 | 112525 |
| 2025-10-20 | 8.25 | $33.06 | 31105 |
| 2025-10-17 | 8.55 | $32.94 | 20800 |
| 2025-10-16 | 8.24 | $32.89 | 2447 |
| 2025-10-15 | 7.91 | $32.95 | 3400 |
| 2025-10-14 | 7.68 | $32.94 | 6802 |
| 2025-10-13 | 7.13 | $32.95 | 3313 |
| 2025-10-10 | 6.97 | $32.84 | 907 |
| 2025-10-09 | 6.80 | $32.98 | 6046 |
| 2025-10-08 | 6.83 | $33.02 | 9728 |
| 2025-10-07 | 6.78 | $32.99 | 1600 |
| 2025-10-06 | 7.02 | $33.01 | 900 |
| 2025-10-03 | 7.11 | $33.00 | 1906 |
| 2025-10-02 | 7.35 | $32.99 | 5900 |
| 2025-10-01 | 7.66 | $32.96 | 2512 |
| 2025-09-30 | 7.93 | $32.95 | 500 |
| 2025-09-29 | 8.14 | $32.94 | 2431 |
| 2025-09-26 | 8.29 | $32.92 | 2700 |
| 2025-09-25 | 8.31 | $32.85 | 7000 |
| 2025-09-24 | 8.00 | $32.87 | 7808 |
| 2025-09-23 | 7.67 | $32.91 | 10473 |
| 2025-09-22 | 8.01 | $32.90 | 10500 |
| 2025-09-19 | 8.43 | $32.91 | 18335 |
| 2025-09-18 | 8.68 | $32.91 | 18335 |
| 2025-09-17 | 8.94 | $32.88 | 116400 |
| 2025-09-16 | 9.18 | $32.88 | 5917 |
| 2025-09-15 | 9.49 | $32.85 | 19814 |
| 2025-09-12 | 9.51 | $32.88 | 2904 |
| 2025-09-11 | 9.52 | $32.87 | 10471 |
| 2025-09-10 | 9.59 | $32.81 | 10500 |
| 2025-09-09 | 9.86 | $32.76 | 600 |
| 2025-09-08 | 10.15 | $32.78 | 300 |
| 2025-09-05 | 10.29 | $32.74 | 1000 |
| 2025-09-04 | 10.53 | $32.70 | 301 |
| 2025-09-03 | 11.06 | $32.68 | 900 |
| 2025-09-02 | 11.63 | $32.61 | 12611 |
| 2025-08-29 | 11.83 | $32.69 | 2500 |
| 2025-08-28 | 12.02 | $32.71 | 1310 |
| 2025-08-27 | 12.04 | $32.69 | 500 |
| 2025-08-26 | 12.17 | $32.66 | 400 |
| 2025-08-25 | 12.43 | $32.66 | 1038 |
| 2025-08-22 | 12.70 | $32.68 | 2100 |
| 2025-08-21 | 12.69 | $32.53 | 1100 |
| 2025-08-20 | 13.35 | $32.58 | 3542 |
| 2025-08-19 | 14.04 | $32.58 | 6700 |
| 2025-08-18 | 14.58 | $32.63 | 15002 |
| 2025-08-15 | 14.62 | $32.61 | 15002 |
| 2025-08-14 | 14.67 | $32.63 | 740 |
| 2025-08-13 | 14.88 | $32.62 | 108 |
| 2025-08-12 | 14.78 | $32.60 | 2312 |
| 2025-08-11 | 14.80 | $32.51 | 3300 |
| 2025-08-08 | 14.86 | $32.53 | 2005 |
| 2025-08-07 | 15.18 | $32.46 | 4462 |
| 2025-08-06 | 15.68 | $32.47 | 4500 |
| 2025-08-05 | 16.29 | $32.41 | 1235 |
| 2025-08-04 | 17.13 | $32.45 | 1209 |
| 2025-08-01 | 18.01 | $32.30 | 1243 |
| 2025-07-31 | 18.34 | $32.39 | 6943 |
| 2025-07-30 | 19.25 | $32.41 | 200 |
| 2025-07-29 | 20.23 | $32.44 | 11172 |
| 2025-07-28 | 21.14 | $32.46 | 11200 |
| 2025-07-25 | 22.10 | $32.43 | 816 |
| 2025-07-24 | 23.10 | $32.40 | 440 |
| 2025-07-23 | 22.80 | $32.38 | 204 |
| 2025-07-22 | 22.54 | $32.31 | 3137 |
| 2025-07-21 | 22.49 | $32.31 | 601 |
| 2025-07-18 | 22.17 | $32.25 | 1142 |
| 2025-07-17 | 22.02 | $32.28 | 409 |
| 2025-07-16 | 21.64 | $32.24 | 409 |
| 2025-07-15 | 21.37 | $32.23 | 1233 |
| 2025-07-14 | 21.11 | $32.25 | 229 |
| 2025-07-11 | 20.53 | $32.23 | 531 |
| 2025-07-10 | 19.98 | $32.27 | 300 |
| 2025-07-09 | 19.30 | $32.23 | 4645 |
| 2025-07-08 | 18.63 | $32.18 | 1400 |
| 2025-07-07 | 18.09 | $32.13 | 3900 |
| 2025-07-03 | 17.53 | $32.23 | 3400 |
| 2025-07-02 | 16.63 | $32.19 | 2500 |
| 2025-07-01 | 15.91 | $32.10 | 7638 |
| 2025-06-30 | 15.22 | $32.16 | 1382 |
| 2025-06-27 | 14.49 | $32.11 | 1400 |
| 2025-06-26 | 13.73 | $32.08 | 8489 |
| 2025-06-25 | 13.12 | $31.98 | 8500 |
| 2025-06-24 | 12.58 | $31.98 | 1238 |
| 2025-06-23 | 12.12 | $31.84 | 725 |
| 2025-06-20 | 11.96 | $31.74 | 1523 |
| 2025-06-18 | 11.98 | $31.75 | 1523 |
| 2025-06-17 | 12.01 | $31.73 | 1200 |
| 2025-06-16 | 12.10 | $31.82 | 1700 |
| 2025-06-13 | 12.06 | $31.69 | 800 |
| 2025-06-12 | 12.06 | $31.83 | 1700 |
| 2025-06-11 | 11.82 | $31.78 | 7046 |
| 2025-06-10 | 11.56 | $31.80 | 502 |
| 2025-06-09 | 11.29 | $31.77 | 500 |
| 2025-06-06 | 11.02 | $31.76 | 1100 |
| 2025-06-05 | 10.85 | $31.65 | 8515 |
| 2025-06-04 | 10.85 | $31.70 | 8515 |
| 2025-06-03 | 10.74 | $31.70 | 1832 |
| 2025-06-02 | 10.69 | $31.62 | 135 |
| 2025-05-30 | 10.80 | $31.58 | 2800 |
| 2025-05-29 | 10.96 | $31.55 | 5500 |
| 2025-05-28 | 11.13 | $31.52 | 11100 |
| 2025-05-27 | 11.32 | $31.59 | 7300 |
| 2025-05-23 | 11.73 | $31.35 | 9500 |
| 2025-05-22 | 12.24 | $31.44 | 9905 |
| 2025-05-21 | 12.79 | $31.44 | 7000 |
| 2025-05-20 | 13.38 | $31.59 | 5311 |
| 2025-05-19 | 13.78 | $31.61 | 5400 |
| 2025-05-16 | 14.25 | $31.61 | 6100 |
| 2025-05-15 | 14.74 | $31.49 | 6837 |
| 2025-05-14 | 15.35 | $31.48 | 18600 |
| 2025-05-13 | 15.91 | $31.50 | 20325 |
| 2025-05-12 | 16.53 | $31.39 | 10100 |
| 2025-05-09 | 17.29 | $31.01 | 25848 |
| 2025-05-08 | 17.91 | $30.98 | 15900 |
| 2025-05-07 | 18.56 | $30.90 | 26524 |
| 2025-05-06 | 19.03 | $30.87 | 82800 |
| 2025-05-05 | 19.56 | $30.96 | 45417 |
| 2025-05-02 | 20.15 | $31.06 | 75219 |
| 2025-05-01 | 20.85 | $30.89 | 204026 |
| 2025-04-30 | 21.54 | $30.85 | 66933 |
| 2025-04-29 | 22.06 | $30.81 | 43000 |
| 2025-04-28 | 23.01 | $30.60 | 43100 |
| 2025-04-25 | 23.88 | $30.53 | 4040 |
| 2025-04-24 | 24.65 | $30.33 | 40936 |
| 2025-04-23 | 25.26 | $29.81 | 1049 |
| 2025-04-22 | 25.70 | $29.36 | 5327 |
| 2025-04-21 | 25.42 | $28.81 | 5303 |
| 2025-04-17 | 24.47 | $29.39 | 16600 |
| 2025-04-16 | 23.93 | $29.39 | 2800 |
| 2025-04-15 | 23.38 | $29.95 | 8037 |
| 2025-04-14 | 23.13 | $30.02 | 800 |
| 2025-04-11 | 22.91 | $29.91 | 15729 |
| 2025-04-10 | 22.44 | $29.55 | 10107 |
| 2025-04-09 | 21.65 | $30.17 | 12244 |
| 2025-04-08 | 20.81 | $28.61 | 23848 |
| 2025-04-07 | 18.58 | $28.81 | 46520 |
| 2025-04-04 | 15.84 | $28.88 | 346448 |
| 2025-04-03 | 13.90 | $29.94 | 15643 |
| 2025-04-02 | 12.91 | $30.80 | 1100 |
| 2025-04-01 | 13.11 | $30.72 | 2500 |
| 2025-03-31 | 13.07 | $30.64 | 3200 |
| 2025-03-28 | 12.78 | $30.54 | 1148 |
| 2025-03-27 | 12.65 | $30.86 | 1628 |
| 2025-03-26 | 13.29 | $30.89 | 423 |
| 2025-03-25 | 13.71 | $31.01 | 4303 |
| 2025-03-24 | 13.90 | $30.99 | 2331 |
| 2025-03-21 | 14.15 | $30.73 | — |
| 2025-03-20 | 14.62 | $30.68 | 442 |
| 2025-03-19 | 14.94 | $30.72 | 800 |
| 2025-03-18 | 15.29 | $30.54 | 2800 |
| 2025-03-17 | 15.03 | $30.71 | 133 |
| 2025-03-14 | 15.05 | $30.57 | 500 |
| 2025-03-13 | 14.53 | $30.20 | 19600 |
| 2025-03-12 | 13.15 | $30.41 | 5800 |
| 2025-03-11 | 12.03 | $30.36 | 3200 |
| 2025-03-10 | 10.40 | $30.40 | 8507 |
| 2025-03-07 | 9.07 | $30.75 | 4734 |
| 2025-03-06 | 7.94 | $30.66 | 916 |
| 2025-03-05 | 7.24 | $30.85 | 138 |
| 2025-03-04 | 7.24 | $30.74 | 7626 |
| 2025-03-03 | 6.98 | $30.81 | 2500 |
| 2025-02-28 | 7.10 | $30.97 | 500 |
| 2025-02-27 | 7.48 | $30.86 | 202 |
| 2025-02-26 | 7.28 | $30.96 | 7047 |
| 2025-02-25 | 7.37 | $30.93 | 2508 |
| 2025-02-24 | 7.45 | $31.00 | 908 |
| 2025-02-21 | 7.80 | $31.01 | 1000 |
| 2025-02-20 | 8.07 | $31.07 | 2113 |
| 2025-02-19 | 8.24 | $31.07 | 1725 |
| 2025-02-18 | 8.38 | $31.05 | 206 |
| 2025-02-14 | 8.65 | $31.05 | 1708 |
| 2025-02-13 | 8.94 | $31.02 | 118 |
| 2025-02-12 | 9.41 | $30.96 | 2600 |
| 2025-02-11 | 9.70 | $30.97 | 2943 |
| 2025-02-10 | 10.00 | $30.96 | 6400 |
| 2025-02-07 | 10.43 | $30.95 | 202 |
| 2025-02-06 | 10.73 | $30.97 | 8314 |
| 2025-02-05 | 11.04 | $30.94 | 1700 |
| 2025-02-04 | 11.27 | $30.90 | 1146 |
| 2025-02-03 | 11.12 | $30.85 | 2344 |
| 2025-01-31 | 11.15 | $30.89 | 3700 |
| 2025-01-30 | 10.95 | $30.67 | — |
| 2025-01-29 | 11.19 | $30.87 | 400 |
| 2025-01-28 | 11.18 | $30.91 | 2619 |
| 2025-01-27 | 11.04 | $30.82 | 1239 |
| 2025-01-24 | 11.31 | $30.91 | 2618 |
| 2025-01-23 | 11.01 | $30.92 | 1800 |
| 2025-01-22 | 10.69 | $30.89 | 805 |
| 2025-01-21 | 10.48 | $30.87 | 2044 |
| 2025-01-17 | 10.26 | $30.80 | 309 |
| 2025-01-16 | 10.33 | $30.76 | 1400 |
| 2025-01-15 | 10.49 | $30.76 | 900 |
| 2025-01-14 | 10.87 | $30.57 | 3806 |
| 2025-01-13 | 10.73 | $30.59 | 700 |
| 2025-01-10 | 10.58 | $30.55 | 1300 |
| 2025-01-08 | 10.64 | $30.65 | 1138 |
| 2025-01-07 | 11.08 | $30.63 | 1100 |
| 2025-01-06 | 11.59 | $30.67 | 6213 |
| 2025-01-03 | 11.97 | $30.67 | 2021 |
| 2025-01-02 | 12.59 | $30.42 | 10500 |
| 2024-12-31 | 12.73 | $30.43 | 8440 |
| 2024-12-30 | 12.53 | $30.61 | — |
| 2024-12-27 | 13.16 | $30.64 | 1500 |
| 2024-12-26 | 13.72 | $30.69 | 1244 |
| 2024-12-24 | 14.12 | $30.68 | 2406 |
| 2024-12-23 | 14.60 | $30.60 | 2600 |
| 2024-12-20 | 15.21 | $30.51 | 4219 |
| 2024-12-19 | 15.43 | $30.39 | 8924 |
| 2024-12-18 | 15.14 | $30.44 | 2400 |
| 2024-12-17 | 14.88 | $30.64 | 4000 |
| 2024-12-16 | 15.57 | $30.66 | 2800 |
| 2024-12-13 | 16.08 | $30.65 | — |
| 2024-12-12 | 16.47 | $30.64 | 1424 |
| 2024-12-11 | 16.89 | $30.66 | 1136 |
| 2024-12-10 | 17.33 | $30.62 | 344 |
| 2024-12-09 | 18.01 | $30.63 | 641 |
| 2024-12-06 | 18.72 | $30.66 | 100 |
| 2024-12-05 | 19.05 | $30.63 | 12212 |
| 2024-12-04 | 19.40 | $30.64 | 1224 |
| 2024-12-03 | 19.96 | $30.60 | 100 |
| 2024-12-02 | 20.74 | $30.61 | 15200 |
| 2024-11-29 | 21.56 | $30.59 | 300 |
| 2024-11-27 | 21.67 | $30.55 | 2443 |
| 2024-11-26 | 21.97 | $30.56 | 500 |
| 2024-11-25 | 22.28 | $30.43 | 1200 |
| 2024-11-22 | 22.96 | $30.48 | 200 |
| 2024-11-21 | 23.39 | $30.41 | 2630 |
| 2024-11-20 | 24.12 | $30.40 | — |
| 2024-11-19 | 24.71 | $30.41 | 1928 |
| 2024-11-18 | 25.33 | $30.40 | 900 |
| 2024-11-15 | 24.92 | $30.35 | 200 |
| 2024-11-14 | 24.67 | $30.42 | 16725 |
| 2024-11-13 | 24.05 | $30.47 | 6533 |
| 2024-11-12 | 23.25 | $30.45 | 47840 |
| 2024-11-11 | 22.41 | $30.47 | 3500 |
| 2024-11-08 | 21.31 | $30.45 | 1800 |
| 2024-11-07 | 20.33 | $30.41 | 4300 |
| 2024-11-06 | 19.42 | $30.35 | 1624 |
| 2024-11-05 | 18.64 | $30.17 | 4449 |
| 2024-11-04 | 18.49 | $30.07 | 1100 |
| 2024-11-01 | 18.80 | $30.06 | 11200 |
| 2024-10-31 | 19.13 | $30.05 | 5000 |
| 2024-10-30 | 19.82 | $30.19 | 5313 |
| 2024-10-29 | 19.60 | $30.20 | 1600 |
| 2024-10-28 | 19.47 | $30.17 | 800 |
| 2024-10-25 | 19.47 | $30.16 | 2512 |
| 2024-10-24 | 19.17 | $30.16 | 600 |
| 2024-10-23 | 19.14 | $30.13 | 2001 |
| 2024-10-22 | 19.11 | $30.23 | 1400 |
| 2024-10-21 | 18.57 | $30.19 | 2237 |
| 2024-10-18 | 18.17 | $30.20 | 2500 |
| 2024-10-17 | 17.68 | $30.15 | 3800 |
| 2024-10-16 | 17.37 | $30.15 | 1300 |
| 2024-10-15 | 17.09 | $30.12 | 6718 |
| 2024-10-14 | 16.79 | $30.17 | 5800 |
| 2024-10-11 | 16.48 | $30.09 | 225 |
| 2024-10-10 | 16.38 | $30.04 | 2517 |
| 2024-10-09 | 16.58 | $30.07 | 610 |
| 2024-10-08 | 16.62 | $30.00 | 4432 |
| 2024-10-07 | 16.96 | $29.93 | 1000 |
| 2024-10-04 | 17.32 | $30.01 | 3740 |
| 2024-10-03 | 17.54 | $29.93 | 2438 |
| 2024-10-02 | 18.02 | $29.96 | 3809 |
| 2024-10-01 | 18.32 | $29.97 | 8741 |
| 2024-09-30 | 18.64 | $30.03 | 4800 |
| 2024-09-27 | 18.97 | $30.01 | 100 |
| 2024-09-26 | 18.73 | $30.01 | 6700 |
| 2024-09-25 | 18.47 | $29.98 | 100 |
| 2024-09-24 | 18.33 | $30.02 | 139 |
| 2024-09-23 | 17.99 | $29.99 | 3400 |
| 2024-09-20 | 17.71 | $29.96 | 2637 |
| 2024-09-19 | 17.51 | $29.97 | 200 |
| 2024-09-18 | 17.11 | $29.81 | 749 |
| 2024-09-17 | 17.17 | $29.82 | 7600 |
| 2024-09-16 | 17.23 | $29.82 | 500 |
| 2024-09-13 | 17.22 | $29.81 | 2300 |
| 2024-09-12 | 17.22 | $29.73 | 2047 |
| 2024-09-11 | 17.46 | $29.66 | 100 |
| 2024-09-10 | 17.92 | $29.55 | 800 |
| 2024-09-09 | 18.75 | $29.49 | 2200 |
| 2024-09-06 | 19.65 | $29.36 | 3500 |
| 2024-09-05 | 20.24 | $29.54 | 13926 |
| 2024-09-04 | 21.17 | $29.56 | 800 |
| 2024-09-03 | 22.05 | $29.55 | 4636 |
| 2024-08-30 | 22.97 | $29.79 | 1802 |
| 2024-08-29 | 23.25 | $29.68 | 3017 |
| 2024-08-28 | 23.88 | $29.68 | 100 |
| 2024-08-27 | 24.43 | $29.73 | 2315 |
| 2024-08-26 | 24.96 | $29.70 | 503 |
| 2024-08-23 | 25.62 | $29.72 | 1544 |
| 2024-08-22 | 26.30 | $29.58 | 225 |
| 2024-08-21 | 27.24 | $29.68 | 100 |
| 2024-08-20 | 27.89 | $29.64 | 3718 |
| 2024-08-19 | 28.68 | $29.65 | 4940 |
| 2024-08-16 | 29.47 | $29.56 | 636 |
| 2024-08-15 | 30.38 | $29.53 | 2441 |
| 2024-08-14 | 31.57 | $29.40 | 100 |
| 2024-08-13 | 33.16 | $29.32 | 3400 |
| 2024-08-12 | 34.80 | $29.13 | 10000 |
| 2024-08-09 | 36.15 | $29.12 | 300 |
| 2024-08-08 | 37.28 | $29.02 | 2909 |
| 2024-08-07 | 38.17 | $28.75 | 700 |
| 2024-08-06 | 38.87 | $28.87 | 1200 |
| 2024-08-05 | 39.87 | $28.63 | 2743 |
| 2024-08-02 | 39.94 | $29.04 | 6640 |
| 2024-08-01 | 40.93 | $29.23 | 1400 |
| 2024-07-31 | 42.65 | $29.40 | 425 |
| 2024-07-30 | 44.23 | $29.24 | 3137 |
| 2024-07-29 | 46.45 | $29.28 | 1835 |
| 2024-07-26 | 48.68 | $29.24 | 812 |
| 2024-07-25 | 51.08 | $29.13 | 4100 |
| 2024-07-24 | 53.65 | $29.15 | 300 |
| 2024-07-23 | 56.44 | $29.39 | 4011 |
| 2024-07-22 | 58.07 | $29.37 | 2450 |
| 2024-07-19 | 59.87 | $29.29 | 4239 |
| 2024-07-18 | 62.00 | $29.34 | 3198 |
| 2024-07-17 | 63.40 | $29.42 | 1085 |
| 2024-07-16 | 64.16 | $29.51 | 182 |
| 2024-07-15 | 63.91 | $29.48 | 137 |
| 2024-07-12 | 63.71 | $29.46 | 1847 |
| 2024-07-11 | 63.50 | $29.41 | 4187 |
| 2024-07-10 | 63.32 | $29.45 | 905 |
| 2024-07-09 | 62.81 | $29.39 | 1856 |
| 2024-07-08 | 62.32 | $29.37 | 6427 |
| 2024-07-05 | 61.83 | $29.35 | 503 |
| 2024-07-03 | 61.41 | $29.29 | 710 |
| 2024-07-02 | 61.09 | $29.26 | 307 |
| 2024-07-01 | 60.81 | $29.18 | 388 |
| 2024-06-28 | 60.64 | $29.17 | 2578 |
| 2024-06-27 | 60.46 | $29.18 | 4412 |
| 2024-06-26 | 60.37 | $29.15 | 1612 |
| 2024-06-25 | 60.40 | $29.13 | 1810 |
| 2024-06-24 | 60.48 | $29.10 | 3319 |
| 2024-06-21 | 60.47 | $29.12 | 3338 |
| 2024-06-20 | 60.62 | $29.13 | 2232 |
| 2024-06-18 | 60.60 | $29.16 | 5895 |
| 2024-06-17 | 60.83 | $29.12 | 1555 |
| 2024-06-14 | 61.10 | $29.04 | 2458 |
| 2024-06-13 | 61.68 | $29.06 | 1091 |
| 2024-06-12 | 61.83 | $29.03 | 7444 |
| 2024-06-11 | 62.00 | $28.91 | 8996 |
| 2024-06-10 | 62.64 | $28.88 | 50 |
| 2024-06-07 | 62.69 | $28.89 | 3035 |
| 2024-06-06 | 62.75 | $28.87 | 1516 |
| 2024-06-05 | 62.81 | $28.87 | 969 |
| 2024-06-04 | 63.02 | $28.76 | 3259 |
| 2024-06-03 | 63.56 | $28.73 | 5676 |
| 2024-05-31 | 64.12 | $28.72 | 10135 |
| 2024-05-30 | 65.11 | $28.67 | 10533 |
| 2024-05-29 | 65.74 | $28.71 | 3462 |
| 2024-05-28 | 65.84 | $28.76 | 1622 |
| 2024-05-24 | 65.07 | $28.76 | 4050 |
| 2024-05-23 | 64.26 | $28.71 | 24268 |
| 2024-05-22 | 63.40 | $28.76 | 25385 |
| 2024-05-21 | 62.26 | $28.81 | 8606 |
| 2024-05-20 | 61.15 | $28.76 | 5430 |
| 2024-05-17 | 59.85 | $28.73 | 13255 |
| 2024-05-16 | 58.49 | $28.71 | 18528 |
| 2024-05-15 | 57.15 | $28.71 | 40656 |
| 2024-05-14 | 55.77 | $28.59 | 10725 |
| 2024-05-13 | 54.41 | $28.52 | 15281 |
| 2024-05-10 | 53.09 | $28.50 | 7262 |
| 2024-05-09 | 51.74 | $28.48 | 36094 |
| 2024-05-08 | 50.37 | $28.42 | 31103 |
| 2024-05-07 | 49.02 | $28.42 | 23708 |
| 2024-05-06 | 47.60 | $28.39 | 53776 |
| 2024-05-03 | 46.22 | $28.29 | 42507 |
| 2024-05-02 | 44.79 | $28.10 | 61205 |
| 2024-05-01 | 43.71 | $28.06 | 359802 |
| 2024-04-30 | 42.58 | $28.06 | 134563 |
| 2024-04-29 | 42.17 | $28.04 | 161113 |
| 2024-04-26 | 41.74 | $28.04 | 7407 |
| 2024-04-25 | 40.59 | $28.04 | 5847 |
| 2024-04-24 | 40.09 | $28.04 | 8319 |
| 2024-04-23 | 39.56 | $28.03 | 2234 |
| 2024-04-22 | 39.07 | $28.02 | 8543 |
| 2024-04-18 | 38.56 | $27.98 | 1497 |
| 2024-04-17 | 38.57 | $27.97 | 2100 |
| 2024-04-16 | 38.66 | $27.97 | 1702 |
| 2024-04-15 | 38.76 | $27.96 | 10435 |
| 2024-04-12 | 38.86 | $27.96 | 1077 |
| 2024-04-11 | 39.14 | $27.96 | 700 |
| 2024-04-10 | 38.48 | $27.96 | 9751 |
| 2024-04-09 | 37.78 | $27.94 | 4912 |
| 2024-04-08 | 37.17 | $27.92 | 1782 |
| 2024-04-05 | 36.54 | $27.92 | 27 |
| 2024-04-04 | 36.00 | $27.91 | 12106 |
| 2024-04-03 | 35.43 | $27.98 | 10308 |
| 2024-04-02 | 34.83 | $27.91 | 304 |
| 2024-04-01 | 34.68 | $27.91 | 11906 |
| 2024-03-28 | 34.53 | $27.89 | 44953 |
| 2024-03-26 | 34.36 | $27.86 | 1131 |
| 2024-03-22 | 33.52 | $27.87 | 2033 |
| 2024-03-21 | 32.64 | $27.86 | 1554 |
| 2024-03-20 | 31.82 | $27.84 | 6063 |
| 2024-03-19 | 31.02 | $27.84 | 4256 |
| 2024-03-18 | 30.18 | $27.81 | 2785 |
| 2024-03-15 | 29.34 | $27.81 | 12333 |
| 2024-03-14 | 28.46 | $27.81 | 782 |
| 2024-03-13 | 27.93 | $27.79 | 5842 |
| 2024-03-12 | 27.38 | $27.82 | 2423 |
| 2024-03-11 | 26.79 | $27.79 | 441 |
| 2024-03-08 | 26.34 | $27.79 | 10375 |
| 2024-03-07 | 25.88 | $27.79 | 4125 |
| 2024-03-06 | 25.38 | $27.77 | 2931 |
| 2024-03-05 | 25.09 | $27.73 | 1245 |
| 2024-03-04 | 25.08 | $27.76 | 435 |
| 2024-03-01 | 24.86 | $27.75 | 8226 |
| 2024-02-29 | 24.62 | $27.73 | 17463 |
| 2024-02-28 | 24.49 | $27.73 | 62 |
| 2024-02-27 | 24.35 | $27.74 | 365 |
| 2024-02-26 | 24.21 | $27.73 | 1638 |
| 2024-02-23 | 24.10 | $27.72 | 79 |
| 2024-02-22 | 23.64 | $27.69 | 157 |
| 2024-02-21 | 23.29 | $27.64 | 80 |
| 2024-02-20 | 23.17 | $27.59 | 2789 |
| 2024-02-16 | 23.20 | $27.64 | 1255 |
| 2024-02-15 | 23.06 | $27.63 | 14787 |
| 2024-02-14 | 23.17 | $27.59 | 2427 |
| 2024-02-13 | 23.51 | $27.60 | 4283 |
| 2024-02-12 | 23.86 | $27.59 | 2971 |
| 2024-02-09 | 23.50 | $27.60 | 1490 |
| 2024-02-08 | 23.03 | $27.58 | 2464 |
| 2024-02-07 | 22.59 | $27.56 | 13713 |
| 2024-02-06 | 22.12 | $27.53 | 18336 |
| 2024-02-05 | 22.02 | $27.54 | 11887 |
| 2024-02-02 | 21.92 | $27.51 | 16728 |
| 2024-02-01 | 21.81 | $27.45 | 2524 |
| 2024-01-31 | 22.06 | $27.41 | 7908 |
| 2024-01-30 | 22.32 | $27.50 | 88629 |
| 2024-01-29 | 22.47 | $27.48 | 1590 |
| 2024-01-26 | 22.44 | $27.44 | 489 |
| 2024-01-25 | 22.56 | $27.45 | 7005 |
| 2024-01-24 | 22.69 | $27.42 | 515 |
| 2024-01-23 | 22.83 | $27.39 | 3355 |
| 2024-01-22 | 23.17 | $27.37 | 11446 |
| 2024-01-19 | 23.57 | $27.33 | 770 |
| 2024-01-18 | 23.66 | $27.23 | 10656 |
| 2024-01-17 | 23.94 | $27.16 | 1302 |
| 2024-01-16 | 24.75 | $27.20 | 6130 |
| 2024-01-12 | 25.12 | $27.23 | 8444 |
| 2024-01-11 | 25.26 | $27.22 | 1883 |
| 2024-01-10 | 25.74 | $27.26 | 12603 |
| 2024-01-09 | 26.06 | $27.19 | 2628 |
| 2024-01-08 | 26.68 | $27.20 | 2337 |
| 2024-01-05 | 27.34 | $27.07 | 3661 |
| 2024-01-04 | 28.55 | $27.04 | 20963 |
| 2024-01-03 | 29.87 | $27.00 | 124982 |
| 2024-01-02 | 31.26 | $27.07 | 72250 |
| 2023-12-29 | 32.73 | $27.15 | 941024 |
| 2023-12-28 | 33.19 | $27.15 | 113380 |
| 2023-12-27 | 33.67 | $27.11 | 410896 |
| 2023-12-26 | 34.21 | $27.16 | 16696 |
| 2023-12-22 | 33.67 | $27.12 | 14773 |
| 2023-12-21 | 32.87 | $27.08 | 30764 |
| 2023-12-20 | 32.22 | $27.00 | 31053 |
| 2023-12-19 | 31.53 | $27.09 | 12477 |
| 2023-12-18 | 30.32 | $27.06 | 10855 |
| 2023-12-15 | 29.13 | $27.05 | 7302 |
| 2023-12-14 | 27.96 | $27.02 | 5013 |
| 2023-12-13 | 26.76 | $27.00 | 8953 |
| 2023-12-12 | 25.49 | $26.88 | 4038 |
| 2023-12-11 | 24.42 | $26.82 | 29751 |
| 2023-12-08 | 23.64 | $26.78 | 7346 |
| 2023-12-07 | 23.00 | $26.70 | 15130 |
| 2023-12-06 | 22.44 | $26.62 | 8646 |
| 2023-12-05 | 21.86 | $26.66 | 25128 |
| 2023-12-04 | 21.39 | $26.64 | 6238 |
| 2023-12-01 | 20.89 | $26.72 | 3051 |
| 2023-11-30 | 20.37 | $26.65 | 13274 |
| 2023-11-29 | 20.02 | $26.60 | 11004 |
| 2023-11-28 | 19.65 | $26.62 | 6675 |
| 2023-11-27 | 19.37 | $26.61 | 4592 |
| 2023-11-24 | 19.15 | $26.60 | 1208 |
| 2023-11-22 | 19.02 | $26.60 | 13826 |
| 2023-11-21 | 18.89 | $26.54 | 5069 |
| 2023-11-20 | 18.92 | $26.54 | 10487 |
| 2023-11-17 | 18.95 | $26.46 | 7209 |
| 2023-11-16 | 19.20 | $26.44 | 15348 |
| 2023-11-15 | 18.96 | $26.43 | 28022 |
| 2023-11-14 | 18.63 | $26.42 | 15693 |
| 2023-11-13 | 18.38 | $26.15 | 5474 |
| 2023-11-10 | 18.76 | $26.17 | 5141 |
| 2023-11-09 | 19.23 | $25.97 | 66308 |
| 2023-11-08 | 19.94 | $26.11 | 9213 |
| 2023-11-07 | 20.50 | $26.00 | 12620 |
| 2023-11-06 | 21.01 | $26.00 | 4262 |
| 2023-11-03 | 21.77 | $26.03 | 10919 |
| 2023-11-02 | 22.56 | $25.86 | 19115 |
| 2023-11-01 | 23.67 | $25.64 | 8364 |
| 2023-10-31 | 24.07 | $25.50 | 7558 |
| 2023-10-30 | 23.98 | $25.37 | 9961 |
| 2023-10-27 | 23.46 | $25.21 | 4544 |
| 2023-10-26 | 22.61 | $25.28 | 28666 |
| 2023-10-25 | 21.95 | $25.46 | 8006 |
| 2023-10-24 | 21.53 | $25.62 | 6353 |
| 2023-10-23 | 21.45 | $25.51 | 6256 |
| 2023-10-20 | 21.37 | $25.54 | 4136 |
| 2023-10-19 | 21.29 | $25.70 | 6380 |
| 2023-10-18 | 22.22 | $25.75 | 6261 |
| 2023-10-17 | 23.38 | $25.95 | 4420 |
| 2023-10-16 | 23.98 | $25.97 | 3103 |
| 2023-10-13 | 24.61 | $25.82 | 10306 |
| 2023-10-12 | 25.28 | $25.89 | 5749 |
| 2023-10-11 | 25.65 | $25.96 | 16439 |
| 2023-10-10 | 25.75 | $25.92 | 7975 |
| 2023-10-09 | 26.07 | $25.81 | 2849 |
| 2023-10-06 | 26.84 | $25.76 | 6174 |
| 2023-10-05 | 27.77 | $25.61 | 6614 |
| 2023-10-04 | 29.18 | $25.58 | 30827 |
| 2023-10-03 | 30.64 | $25.48 | 3500 |
| 2023-10-02 | 31.78 | $25.65 | 2483 |
| 2023-09-29 | 33.34 | $25.70 | 67572 |
| 2023-09-28 | 34.94 | $25.69 | 7221 |
| 2023-09-27 | 36.73 | $25.60 | 1363 |
| 2023-09-26 | 38.60 | $25.60 | 6807 |
| 2023-09-25 | 40.48 | $25.77 | 3037 |
| 2023-09-22 | 42.35 | $25.73 | 4513 |
| 2023-09-21 | 43.97 | $25.76 | 4894 |
| 2023-09-20 | 45.54 | $25.95 | 5623 |
| 2023-09-19 | 46.59 | $26.05 | 3739 |
| 2023-09-18 | 47.91 | $26.06 | 1400 |
| 2023-09-15 | 48.99 | $26.05 | 8021 |
| 2023-09-14 | 50.13 | $26.17 | 6088 |
| 2023-09-13 | 50.90 | $26.07 | 13193 |
| 2023-09-12 | 51.89 | $26.06 | 2272 |
| 2023-09-11 | 52.86 | $26.11 | 2736 |
| 2023-09-08 | 53.73 | $26.04 | 3116 |
| 2023-09-07 | 54.78 | $26.00 | 2660 |
| 2023-09-06 | 55.99 | $26.04 | 4463 |
| 2023-09-05 | 56.96 | $26.12 | 557 |
| 2023-09-01 | 57.44 | $26.14 | 5648 |
| 2023-08-31 | 57.95 | $26.12 | 4107 |
| 2023-08-30 | 58.40 | $26.07 | 7379 |
| 2023-08-29 | 58.88 | $26.10 | 16177 |
| 2023-08-28 | 59.49 | $25.93 | 5689 |
| 2023-08-25 | 60.36 | $25.85 | 4305 |
| 2023-08-24 | 61.35 | $25.78 | 518 |
| 2023-08-23 | 62.39 | $25.91 | 3035 |
| 2023-08-22 | 63.10 | $25.78 | 4316 |
| 2023-08-21 | 63.95 | $25.82 | 3428 |
| 2023-08-18 | 64.89 | $25.74 | 3376 |
| 2023-08-17 | 65.96 | $25.74 | 2542 |
| 2023-08-16 | 66.91 | $25.83 | 3774 |
| 2023-08-15 | 67.80 | $25.90 | 8000 |
| 2023-08-14 | 68.43 | $25.99 | 2246 |
| 2023-08-11 | 69.01 | $25.97 | 1214 |
| 2023-08-10 | 69.50 | $25.94 | 4851 |
| 2023-08-09 | 70.00 | $25.95 | 5198 |
| 2023-08-08 | 70.57 | $26.01 | 10832 |
| 2023-08-07 | 71.14 | $26.04 | 1819 |
| 2023-08-04 | 71.55 | $25.96 | 4026 |
| 2023-08-03 | 71.98 | $26.00 | 4222 |
| 2023-08-02 | 72.47 | $25.97 | 8734 |
| 2023-08-01 | 72.92 | $26.18 | 345660 |
| 2023-07-31 | 73.08 | $26.11 | 28744 |
| 2023-07-28 | 73.25 | $26.12 | 154434 |
| 2023-07-27 | 73.04 | $26.08 | 11798 |
| 2023-07-26 | 72.81 | $26.12 | 4503 |
| 2023-07-25 | 72.58 | $26.13 | 4728 |
| 2023-07-24 | 72.34 | $26.10 | 5624 |
| 2023-07-21 | 72.08 | $26.07 | 4683 |
| 2023-07-20 | 71.82 | $26.05 | 3273 |
| 2023-07-19 | 71.54 | $26.11 | 7155 |
| 2023-07-18 | 71.10 | $26.11 | 16914 |
| 2023-07-17 | 70.65 | $26.05 | 4184 |
| 2023-07-14 | 70.18 | $26.00 | 8653 |
| 2023-07-13 | 69.69 | $26.02 | 2939 |
| 2023-07-12 | 69.18 | $25.98 | 5237 |
| 2023-07-11 | 68.65 | $25.86 | 3807 |
| 2023-07-10 | 68.11 | $25.78 | 3810 |
| 2023-07-07 | 67.56 | $25.77 | 7835 |
| 2023-07-06 | 66.97 | $25.76 | 7884 |
| 2023-07-05 | 66.01 | $25.90 | 4143 |
| 2023-07-03 | 64.83 | $25.87 | 6264 |
| 2023-06-30 | 63.57 | $25.87 | 19234 |
| 2023-06-29 | 62.25 | $25.73 | 4754 |
| 2023-06-28 | 60.87 | $25.69 | 5678 |
| 2023-06-27 | 59.30 | $25.69 | 2923 |
| 2023-06-26 | 57.65 | $25.57 | 4203 |
| 2023-06-23 | 55.91 | $25.61 | 5928 |
| 2023-06-22 | 54.08 | $25.66 | 9476 |
| 2023-06-21 | 52.12 | $25.62 | 23471 |
| 2023-06-20 | 50.06 | $25.62 | 26365 |
| 2023-06-16 | 47.90 | $25.75 | 32170 |
| 2023-06-15 | 45.54 | $25.73 | 9882 |
| 2023-06-14 | 43.06 | $25.60 | 11097 |
| 2023-06-13 | 40.45 | $25.62 | 39895 |
| 2023-06-12 | 37.70 | $25.55 | 6164 |
| 2023-06-09 | 34.81 | $25.47 | 8310 |
| 2023-06-08 | 31.77 | $25.48 | 75038 |
| 2023-06-07 | 28.57 | $25.33 | 71598 |
| 2023-06-06 | 25.20 | $25.41 | 23324 |
| 2023-06-05 | 21.56 | $25.36 | 21308 |
| 2023-06-02 | 17.73 | $25.43 | 49652 |
| 2023-06-01 | 13.69 | $25.27 | 33914 |
| 2023-05-31 | 9.45 | $25.13 | 82262 |
| 2023-05-30 | 4.98 | $25.12 | 79485 |
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