Is Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pacer US Small Cap Cash Cows Growth Leaders ETF (CAFG) research center and poll results.
NASDAQ : CAFG
Pacer US Small Cap Cash Cows Growth Leaders ETF — Technical Indicators
$33.995 USD
$0.12 (0.36%)
- Volume
- 102
- Average Volume
- 7.19K
- Market Capitalization
- $27.61M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.76
- Year Low
- $24.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.63
2026-08-13
Close Price
$34.01
Vol: 102
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.92
Average
24.97
Maximum
33.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 33.63 | $34.01 | 102 |
| 2026-08-12 | 33.60 | $33.87 | 13530 |
| 2026-08-11 | 33.57 | $33.98 | 13162 |
| 2026-08-10 | 33.53 | $34.26 | 9338 |
| 2026-08-07 | 33.48 | $34.41 | 14528 |
| 2026-08-06 | 33.43 | $33.93 | 5100 |
| 2026-08-05 | 33.41 | $34.15 | 47702 |
| 2026-08-04 | 33.36 | $34.73 | 10844 |
| 2026-08-03 | 33.30 | $33.96 | 423531 |
| 2026-07-31 | 33.29 | $33.50 | 901 |
| 2026-07-30 | 33.29 | $33.52 | 8861 |
| 2026-07-29 | 33.31 | $33.18 | 4680 |
| 2026-07-28 | 33.36 | $33.37 | 4300 |
| 2026-07-27 | 33.38 | $33.17 | 4076 |
| 2026-07-24 | 33.39 | $32.86 | 12606 |
| 2026-07-23 | 33.40 | $32.94 | 6673 |
| 2026-07-22 | 33.39 | $33.06 | 15700 |
| 2026-07-21 | 33.36 | $33.43 | 2800 |
| 2026-07-20 | 33.31 | $33.10 | 600 |
| 2026-07-17 | 33.28 | $33.25 | 1800 |
| 2026-07-16 | 33.23 | $33.30 | 19700 |
| 2026-07-15 | 33.18 | $33.31 | 7460 |
| 2026-07-14 | 33.15 | $33.20 | 1807 |
| 2026-07-13 | 33.10 | $33.19 | 2200 |
| 2026-07-10 | 33.06 | $33.38 | 2800 |
| 2026-07-09 | 32.96 | $33.56 | 41320 |
| 2026-07-08 | 32.87 | $33.25 | 2261 |
| 2026-07-07 | 32.79 | $33.49 | 29000 |
| 2026-07-06 | 32.69 | $33.75 | 47000 |
| 2026-07-02 | 32.61 | $33.57 | 47000 |
| 2026-07-01 | 32.53 | $33.92 | 3442 |
| 2026-06-30 | 32.44 | $34.00 | 12400 |
| 2026-06-29 | 32.33 | $33.80 | 19610 |
| 2026-06-26 | 32.21 | $33.40 | 9633 |
| 2026-06-25 | 32.13 | $33.04 | 1500 |
| 2026-06-24 | 32.06 | $32.74 | 1100 |
| 2026-06-23 | 32.02 | $32.46 | 11000 |
| 2026-06-22 | 31.98 | $32.57 | 1940 |
| 2026-06-18 | 31.90 | $32.48 | 6300 |
| 2026-06-17 | 31.84 | $32.19 | 2522 |
| 2026-06-16 | 31.76 | $32.36 | 3400 |
| 2026-06-15 | 31.68 | $32.62 | 1900 |
| 2026-06-12 | 31.58 | $32.29 | 8900 |
| 2026-06-11 | 31.53 | $32.25 | 112 |
| 2026-06-10 | 31.47 | $31.52 | 1900 |
| 2026-06-09 | 31.45 | $31.75 | 8510 |
| 2026-06-08 | 31.44 | $31.62 | 1809 |
| 2026-06-05 | 31.44 | $31.42 | 1443 |
| 2026-06-04 | 31.43 | $32.25 | 1000 |
| 2026-06-03 | 31.40 | $31.92 | 3976 |
| 2026-06-02 | 31.37 | $32.04 | 6241 |
| 2026-06-01 | 31.30 | $31.91 | 5322 |
| 2026-05-29 | 31.24 | $31.44 | 1000 |
| 2026-05-28 | 31.18 | $31.64 | 10925 |
| 2026-05-27 | 31.08 | $31.69 | 5600 |
| 2026-05-26 | 30.99 | $32.03 | 3902 |
| 2026-05-22 | 30.90 | $31.54 | 10945 |
| 2026-05-21 | 30.83 | $31.11 | 107 |
| 2026-05-20 | 30.77 | $31.17 | 9969 |
| 2026-05-19 | 30.71 | $30.58 | 6052 |
| 2026-05-18 | 30.67 | $30.73 | 5073 |
| 2026-05-15 | 30.61 | $30.75 | 2839 |
| 2026-05-14 | 30.55 | $31.19 | 9165 |
| 2026-05-13 | 30.45 | $31.18 | 1237 |
| 2026-05-12 | 30.33 | $31.05 | 4300 |
| 2026-05-11 | 30.21 | $31.50 | 4300 |
| 2026-05-08 | 30.07 | $31.58 | 815 |
| 2026-05-07 | 29.90 | $31.28 | 300 |
| 2026-05-06 | 29.76 | $31.65 | 823 |
| 2026-05-05 | 29.60 | $31.43 | 500 |
| 2026-05-04 | 29.43 | $30.60 | 496 |
| 2026-05-01 | 29.28 | $30.58 | 3812 |
| 2026-04-30 | 29.13 | $30.25 | 2000 |
| 2026-04-29 | 28.99 | $29.70 | 1913 |
| 2026-04-28 | 28.87 | $29.90 | 1200 |
| 2026-04-27 | 28.70 | $30.26 | 11823 |
| 2026-04-24 | 28.53 | $30.05 | 328 |
| 2026-04-23 | 28.37 | $29.90 | 1403 |
| 2026-04-22 | 28.25 | $30.03 | 1407 |
| 2026-04-21 | 28.10 | $29.75 | 800 |
| 2026-04-20 | 27.97 | $29.64 | 400 |
| 2026-04-17 | 27.81 | $29.52 | 700 |
| 2026-04-16 | 27.69 | $29.06 | 4023 |
| 2026-04-15 | 27.59 | $28.81 | 1004 |
| 2026-04-14 | 27.51 | $28.73 | 3342 |
| 2026-04-13 | 27.42 | $28.63 | 211 |
| 2026-04-10 | 27.32 | $28.19 | 3937 |
| 2026-04-09 | 27.24 | $28.54 | 1712 |
| 2026-04-08 | 27.17 | $28.43 | 920 |
| 2026-04-07 | 27.10 | $27.97 | 6400 |
| 2026-04-06 | 27.07 | $27.74 | 1256 |
| 2026-04-02 | 27.03 | $27.56 | 3200 |
| 2026-04-01 | 27.02 | $27.45 | 1700 |
| 2026-03-31 | 27.06 | $27.23 | 2048 |
| 2026-03-30 | 27.09 | $26.45 | 500 |
| 2026-03-27 | 27.18 | $26.82 | 1900 |
| 2026-03-26 | 27.24 | $27.02 | 2308 |
| 2026-03-25 | 27.31 | $27.40 | 7800 |
| 2026-03-24 | 27.35 | $27.12 | 500 |
| 2026-03-23 | 27.40 | $27.06 | 2336 |
| 2026-03-20 | 27.43 | $26.44 | 14333 |
| 2026-03-19 | 27.50 | $27.18 | 2444 |
| 2026-03-18 | 27.53 | $26.98 | 1733 |
| 2026-03-17 | 27.58 | $27.28 | 600 |
| 2026-03-16 | 27.61 | $26.96 | 1100 |
| 2026-03-13 | 27.66 | $26.55 | 1511 |
| 2026-03-12 | 27.72 | $26.52 | 2600 |
| 2026-03-11 | 27.81 | $27.16 | 1500 |
| 2026-03-10 | 27.85 | $27.20 | 300 |
| 2026-03-09 | 27.90 | $27.30 | 7500 |
| 2026-03-06 | 27.94 | $26.85 | 3925 |
| 2026-03-05 | 27.95 | $27.49 | 300 |
| 2026-03-04 | 27.93 | $28.10 | 548 |
| 2026-03-03 | 27.88 | $27.94 | 2126 |
| 2026-03-02 | 27.85 | $28.31 | 227 |
| 2026-02-27 | 27.79 | $28.02 | 2645 |
| 2026-02-26 | 27.75 | $28.32 | 811 |
| 2026-02-25 | 27.70 | $28.30 | 1000 |
| 2026-02-24 | 27.65 | $28.11 | 2111 |
| 2026-02-23 | 27.62 | $27.56 | 137 |
| 2026-02-20 | 27.60 | $27.91 | 3331 |
| 2026-02-19 | 27.60 | $27.73 | 6200 |
| 2026-02-18 | 27.58 | $27.90 | 2500 |
| 2026-02-17 | 27.54 | $27.96 | 1503 |
| 2026-02-13 | 27.49 | $28.00 | 7417 |
| 2026-02-12 | 27.45 | $27.72 | 3224 |
| 2026-02-11 | 27.42 | $28.24 | 7200 |
| 2026-02-10 | 27.36 | $28.13 | 10000 |
| 2026-02-09 | 27.31 | $28.09 | 3600 |
| 2026-02-06 | 27.24 | $28.10 | 5222 |
| 2026-02-05 | 27.17 | $27.07 | 46500 |
| 2026-02-04 | 27.14 | $27.12 | 8000 |
| 2026-02-03 | 27.11 | $27.13 | 6400 |
| 2026-02-02 | 27.07 | $27.34 | 3300 |
| 2026-01-30 | 26.98 | $26.97 | 10600 |
| 2026-01-29 | 26.90 | $27.33 | 7920 |
| 2026-01-28 | 26.83 | $27.23 | 3500 |
| 2026-01-27 | 26.76 | $27.36 | 1433 |
| 2026-01-26 | 26.70 | $27.42 | 1700 |
| 2026-01-23 | 26.63 | $27.25 | 1400 |
| 2026-01-22 | 26.56 | $27.81 | 18614 |
| 2026-01-21 | 26.47 | $27.52 | 5033 |
| 2026-01-20 | 26.38 | $26.92 | 1528 |
| 2026-01-16 | 26.31 | $27.12 | 2500 |
| 2026-01-15 | 26.23 | $27.21 | 14200 |
| 2026-01-14 | 26.15 | $27.03 | 2948 |
| 2026-01-13 | 26.10 | $26.99 | 3000 |
| 2026-01-12 | 26.05 | $27.12 | 3247 |
| 2026-01-09 | 26.00 | $26.83 | 1100 |
| 2026-01-08 | 25.96 | $26.65 | 1000 |
| 2026-01-07 | 25.91 | $26.45 | 7816 |
| 2026-01-06 | 25.86 | $26.59 | 300 |
| 2026-01-05 | 25.82 | $26.18 | 3400 |
| 2026-01-02 | 25.80 | $25.65 | 1531 |
| 2025-12-31 | 25.80 | $25.40 | 1000 |
| 2025-12-30 | 25.79 | $25.79 | 16545 |
| 2025-12-29 | 25.76 | $25.99 | 7848 |
| 2025-12-26 | 25.74 | $26.08 | 1300 |
| 2025-12-24 | 25.71 | $26.04 | 1910 |
| 2025-12-23 | 25.69 | $25.89 | 1516 |
| 2025-12-22 | 25.65 | $26.00 | 2825 |
| 2025-12-19 | 25.59 | $25.62 | 6100 |
| 2025-12-18 | 25.52 | $25.54 | 3638 |
| 2025-12-17 | 25.48 | $25.47 | 14400 |
| 2025-12-16 | 25.44 | $25.74 | 1500 |
| 2025-12-15 | 25.39 | $25.90 | 5138 |
| 2025-12-12 | 25.36 | $25.97 | 2100 |
| 2025-12-11 | 25.32 | $26.16 | 1510 |
| 2025-12-10 | 25.30 | $26.01 | 900 |
| 2025-12-09 | 25.29 | $25.70 | 2200 |
| 2025-12-08 | 25.29 | $25.57 | 4729 |
| 2025-12-05 | 25.27 | $25.69 | 241 |
| 2025-12-04 | 25.25 | $25.70 | 6733 |
| 2025-12-03 | 25.25 | $25.66 | 1043 |
| 2025-12-02 | 25.23 | $25.33 | 2937 |
| 2025-12-01 | 25.24 | $25.22 | 649 |
| 2025-11-28 | 25.25 | $25.53 | 200 |
| 2025-11-26 | 25.26 | $25.53 | 4600 |
| 2025-11-25 | 25.27 | $25.49 | 21600 |
| 2025-11-24 | 25.30 | $25.11 | 26935 |
| 2025-11-21 | 25.35 | $24.82 | 1016 |
| 2025-11-20 | 25.41 | $24.27 | 100 |
| 2025-11-19 | 25.50 | $24.67 | 427 |
| 2025-11-18 | 25.56 | $24.75 | 2104 |
| 2025-11-17 | 25.61 | $24.73 | 2043 |
| 2025-11-14 | 25.66 | $25.21 | 200 |
| 2025-11-13 | 25.68 | $25.23 | 1700 |
| 2025-11-12 | 25.69 | $25.78 | 3543 |
| 2025-11-11 | 25.68 | $25.80 | 1202 |
| 2025-11-10 | 25.65 | $25.63 | 2000 |
| 2025-11-07 | 25.63 | $25.33 | 3000 |
| 2025-11-06 | 25.60 | $25.28 | 100 |
| 2025-11-05 | 25.61 | $25.60 | 739 |
| 2025-11-04 | 25.62 | $25.24 | 2000 |
| 2025-11-03 | 25.64 | $25.61 | 9118 |
| 2025-10-31 | 25.66 | $25.46 | 612 |
| 2025-10-30 | 25.69 | $25.62 | 2149 |
| 2025-10-29 | 25.71 | $25.75 | 1634 |
| 2025-10-28 | 25.72 | $26.13 | 3027 |
| 2025-10-27 | 25.71 | $26.08 | 2223 |
| 2025-10-24 | 25.70 | $26.12 | 300 |
| 2025-10-23 | 25.69 | $26.07 | 400 |
| 2025-10-22 | 25.67 | $25.68 | 32610 |
| 2025-10-21 | 25.69 | $25.88 | 123 |
| 2025-10-20 | 25.70 | $25.78 | 1400 |
| 2025-10-17 | 25.73 | $25.43 | 1200 |
| 2025-10-16 | 25.77 | $25.45 | 36700 |
| 2025-10-15 | 25.82 | $25.57 | 3015 |
| 2025-10-14 | 25.83 | $25.33 | 247 |
| 2025-10-13 | 25.85 | $25.13 | 316 |
| 2025-10-10 | 25.89 | $24.72 | 1145 |
| 2025-10-09 | 25.95 | $25.56 | 2100 |
| 2025-10-08 | 25.99 | $25.78 | 3132 |
| 2025-10-07 | 25.98 | $25.67 | 500 |
| 2025-10-06 | 25.99 | $26.00 | 544 |
| 2025-10-03 | 26.00 | $26.03 | 3442 |
| 2025-10-02 | 25.99 | $26.00 | 500 |
| 2025-10-01 | 25.99 | $25.98 | 1603 |
| 2025-09-30 | 25.98 | $25.96 | 8631 |
| 2025-09-29 | 25.97 | $25.86 | 12830 |
| 2025-09-26 | 25.98 | $25.96 | 1200 |
| 2025-09-25 | 25.99 | $25.71 | 600 |
| 2025-09-24 | 26.01 | $25.90 | 3618 |
| 2025-09-23 | 26.01 | $26.25 | 700 |
| 2025-09-22 | 25.99 | $26.36 | 2600 |
| 2025-09-19 | 25.98 | $26.12 | 2009 |
| 2025-09-18 | 25.95 | $26.42 | 1141 |
| 2025-09-17 | 25.90 | $25.80 | 100 |
| 2025-09-16 | 25.88 | $25.83 | 500 |
| 2025-09-15 | 25.86 | $25.83 | 3000 |
| 2025-09-12 | 25.84 | $25.94 | 503 |
| 2025-09-11 | 25.81 | $26.30 | 1922 |
| 2025-09-10 | 25.79 | $25.70 | 2600 |
| 2025-09-09 | 25.77 | $25.90 | 300 |
| 2025-09-08 | 25.70 | $26.05 | 12700 |
| 2025-09-05 | 25.63 | $25.96 | 400 |
| 2025-09-04 | 25.56 | $25.99 | 700 |
| 2025-09-03 | 25.50 | $25.76 | 901 |
| 2025-09-02 | 25.43 | $25.85 | 700 |
| 2025-08-29 | 25.36 | $25.95 | 431 |
| 2025-08-28 | 25.25 | $26.10 | 500 |
| 2025-08-27 | 25.16 | $26.13 | 3200 |
| 2025-08-26 | 25.07 | $25.91 | 3600 |
| 2025-08-25 | 24.99 | $25.92 | 1341 |
| 2025-08-22 | 24.91 | $26.21 | 5400 |
| 2025-08-21 | 24.82 | $25.47 | 1045 |
| 2025-08-20 | 24.77 | $25.33 | 400 |
| 2025-08-19 | 24.73 | $25.45 | 1521 |
| 2025-08-18 | 24.67 | $25.50 | 600 |
| 2025-08-15 | 24.61 | $25.37 | 1600 |
| 2025-08-14 | 24.56 | $25.41 | 6401 |
| 2025-08-13 | 24.51 | $25.82 | 3100 |
| 2025-08-12 | 24.43 | $25.32 | 5900 |
| 2025-08-11 | 24.37 | $24.56 | 900 |
| 2025-08-08 | 24.36 | $24.64 | 1900 |
| 2025-08-07 | 24.35 | $24.57 | 26320 |
| 2025-08-06 | 24.36 | $24.69 | 1800 |
| 2025-08-05 | 24.36 | $24.43 | 14017 |
| 2025-08-04 | 24.37 | $24.32 | 3100 |
| 2025-08-01 | 24.38 | $23.91 | 8211 |
| 2025-07-31 | 24.42 | $24.14 | 2443 |
| 2025-07-30 | 24.45 | $24.42 | 10745 |
| 2025-07-29 | 24.45 | $24.33 | 15045 |
| 2025-07-28 | 24.46 | $24.40 | 17531 |
| 2025-07-25 | 24.46 | $24.41 | 19808 |
| 2025-07-24 | 24.46 | $24.32 | 2914 |
| 2025-07-23 | 24.45 | $24.61 | 1900 |
| 2025-07-22 | 24.44 | $24.31 | 4400 |
| 2025-07-21 | 24.43 | $24.24 | 8300 |
| 2025-07-18 | 24.41 | $24.27 | 4000 |
| 2025-07-17 | 24.40 | $24.56 | 3900 |
| 2025-07-16 | 24.37 | $24.20 | 3906 |
| 2025-07-15 | 24.37 | $24.09 | 13610 |
| 2025-07-14 | 24.36 | $24.41 | 1226 |
| 2025-07-11 | 24.36 | $24.40 | 1500 |
| 2025-07-10 | 24.37 | $24.74 | 12638 |
| 2025-07-09 | 24.36 | $24.71 | 3416 |
| 2025-07-08 | 24.36 | $24.58 | 7802 |
| 2025-07-07 | 24.36 | $24.48 | 834 |
| 2025-07-03 | 24.34 | $24.82 | 2600 |
| 2025-07-02 | 24.32 | $24.64 | 25200 |
| 2025-07-01 | 24.31 | $24.54 | 2810 |
| 2025-06-30 | 24.28 | $24.47 | 1546 |
| 2025-06-27 | 24.26 | $24.39 | 2800 |
| 2025-06-26 | 24.24 | $24.42 | 6841 |
| 2025-06-25 | 24.22 | $24.11 | 2500 |
| 2025-06-24 | 24.23 | $24.35 | 6900 |
| 2025-06-23 | 24.20 | $24.17 | 35200 |
| 2025-06-20 | 24.18 | $23.93 | 20100 |
| 2025-06-18 | 24.19 | $24.00 | 3006 |
| 2025-06-17 | 24.21 | $24.03 | 3225 |
| 2025-06-16 | 24.24 | $24.18 | 2000 |
| 2025-06-13 | 24.26 | $23.90 | 24000 |
| 2025-06-12 | 24.27 | $24.35 | 5815 |
| 2025-06-11 | 24.26 | $24.50 | 2700 |
| 2025-06-10 | 24.25 | $24.69 | 1300 |
| 2025-06-09 | 24.23 | $24.64 | 1134 |
| 2025-06-06 | 24.18 | $24.49 | 2700 |
| 2025-06-05 | 24.13 | $24.26 | 848 |
| 2025-06-04 | 24.07 | $24.36 | 1900 |
| 2025-06-03 | 24.01 | $24.32 | 800 |
| 2025-06-02 | 23.97 | $24.04 | 5000 |
| 2025-05-30 | 23.95 | $24.10 | 500 |
| 2025-05-29 | 23.90 | $24.05 | 3200 |
| 2025-05-28 | 23.85 | $23.97 | 500 |
| 2025-05-27 | 23.81 | $24.17 | 1622 |
| 2025-05-23 | 23.76 | $23.75 | 300 |
| 2025-05-22 | 23.72 | $23.93 | 900 |
| 2025-05-21 | 23.67 | $23.98 | 732 |
| 2025-05-20 | 23.59 | $24.55 | 2403 |
| 2025-05-19 | 23.47 | $24.48 | 500 |
| 2025-05-16 | 23.34 | $24.57 | 18500 |
| 2025-05-15 | 23.21 | $24.25 | 7901 |
| 2025-05-14 | 23.10 | $24.16 | 4007 |
| 2025-05-13 | 23.02 | $24.28 | 800 |
| 2025-05-12 | 22.92 | $24.25 | 4121 |
| 2025-05-09 | 22.82 | $23.59 | 2724 |
| 2025-05-08 | 22.73 | $23.45 | 2544 |
| 2025-05-07 | 22.69 | $23.16 | 4712 |
| 2025-05-06 | 22.59 | $23.24 | 1300 |
| 2025-05-05 | 22.50 | $23.46 | 3700 |
| 2025-05-02 | 22.42 | $23.56 | 1325 |
| 2025-05-01 | 22.38 | $23.11 | 7200 |
| 2025-04-30 | 22.44 | $23.08 | 1600 |
| 2025-04-29 | 22.49 | $23.27 | 2411 |
| 2025-04-28 | 22.53 | $23.09 | 9500 |
| 2025-04-25 | 22.55 | $22.97 | 1809 |
| 2025-04-24 | 22.60 | $22.89 | 8226 |
| 2025-04-23 | 22.65 | $22.47 | 3800 |
| 2025-04-22 | 22.74 | $22.16 | 6000 |
| 2025-04-21 | 22.83 | $21.72 | 5110 |
| 2025-04-17 | 22.93 | $22.12 | 2612 |
| 2025-04-16 | 23.00 | $22.04 | 1400 |
| 2025-04-15 | 23.09 | $22.41 | 443 |
| 2025-04-14 | 23.14 | $22.34 | 3235 |
| 2025-04-11 | 23.20 | $22.23 | 700 |
| 2025-04-10 | 23.25 | $21.78 | 2540 |
| 2025-04-09 | 23.30 | $22.73 | 25025 |
| 2025-04-08 | 23.32 | $21.07 | 29400 |
| 2025-04-07 | 23.44 | $21.55 | 31535 |
| 2025-04-04 | 23.54 | $21.78 | 27038 |
| 2025-04-03 | 23.62 | $22.87 | 18500 |
| 2025-04-02 | 23.65 | $24.24 | 23500 |
| 2025-04-01 | 23.63 | $24.04 | 9820 |
| 2025-03-31 | 23.60 | $24.17 | 8146 |
| 2025-03-28 | 23.58 | $23.44 | 7500 |
| 2025-03-27 | 23.63 | $23.90 | 1600 |
| 2025-03-26 | 23.64 | $23.97 | 4233 |
| 2025-03-25 | 23.68 | $24.19 | 7804 |
| 2025-03-24 | 23.70 | $24.10 | 2636 |
| 2025-03-21 | 23.75 | $23.62 | 4019 |
| 2025-03-20 | 23.82 | $23.57 | 8000 |
| 2025-03-19 | 23.94 | $23.78 | 6100 |
| 2025-03-18 | 24.06 | $23.38 | 6800 |
| 2025-03-17 | 24.21 | $23.56 | 8414 |
| 2025-03-14 | 24.34 | $23.21 | 19300 |
| 2025-03-13 | 24.50 | $22.76 | 1939 |
| 2025-03-12 | 24.65 | $23.25 | 81123 |
| 2025-03-11 | 24.79 | $23.43 | 10127 |
| 2025-03-10 | 24.92 | $23.44 | 5704 |
| 2025-03-07 | 25.05 | $23.55 | 3000 |
| 2025-03-06 | 25.18 | $23.39 | 18839 |
| 2025-03-05 | 25.32 | $23.77 | 2112 |
| 2025-03-04 | 25.44 | $23.56 | 10300 |
| 2025-03-03 | 25.55 | $23.74 | 7700 |
| 2025-02-28 | 25.67 | $24.36 | 34200 |
| 2025-02-27 | 25.78 | $24.17 | 5204 |
| 2025-02-26 | 25.88 | $24.71 | 3636 |
| 2025-02-25 | 25.96 | $24.70 | 1525 |
| 2025-02-24 | 26.03 | $25.05 | 3821 |
| 2025-02-21 | 26.08 | $25.09 | 4622 |
| 2025-02-20 | 26.14 | $25.93 | 1200 |
| 2025-02-19 | 26.15 | $26.22 | 1200 |
| 2025-02-18 | 26.16 | $26.26 | 13300 |
| 2025-02-14 | 26.15 | $26.25 | 2234 |
| 2025-02-13 | 26.13 | $26.37 | 8400 |
| 2025-02-12 | 26.11 | $25.73 | 5700 |
| 2025-02-11 | 26.10 | $26.00 | 4400 |
| 2025-02-10 | 26.06 | $26.14 | 1800 |
| 2025-02-07 | 26.02 | $26.04 | 6500 |
| 2025-02-06 | 26.00 | $26.12 | 17308 |
| 2025-02-05 | 25.97 | $26.25 | 1117 |
| 2025-02-04 | 25.94 | $26.11 | 4600 |
| 2025-02-03 | 25.92 | $25.80 | 49132 |
| 2025-01-31 | 25.91 | $26.13 | 8638 |
| 2025-01-30 | 25.88 | $26.50 | 2624 |
| 2025-01-29 | 25.83 | $26.26 | 3000 |
| 2025-01-28 | 25.80 | $26.29 | 1018 |
| 2025-01-27 | 25.78 | $26.10 | 29100 |
| 2025-01-24 | 25.77 | $26.09 | 2426 |
| 2025-01-23 | 25.75 | $26.21 | 1300 |
| 2025-01-22 | 25.72 | $26.13 | 5906 |
| 2025-01-21 | 25.70 | $26.48 | 13834 |
| 2025-01-17 | 25.66 | $25.99 | 4500 |
| 2025-01-16 | 25.69 | $25.92 | 8215 |
| 2025-01-15 | 25.73 | $25.87 | 6411 |
| 2025-01-14 | 25.78 | $25.56 | 21600 |
| 2025-01-13 | 25.85 | $25.29 | 3036 |
| 2025-01-10 | 25.94 | $25.16 | 15000 |
| 2025-01-08 | 26.03 | $25.71 | 2600 |
| 2025-01-07 | 26.08 | $25.53 | 4100 |
| 2025-01-06 | 26.15 | $25.75 | 12800 |
| 2025-01-03 | 26.22 | $25.72 | 17334 |
| 2025-01-02 | 26.29 | $25.56 | 21436 |
| 2024-12-31 | 26.38 | $25.45 | 10500 |
| 2024-12-30 | 26.47 | $25.49 | 44639 |
| 2024-12-27 | 26.56 | $25.68 | 3927 |
| 2024-12-26 | 26.64 | $25.95 | 1017 |
| 2024-12-24 | 26.71 | $25.86 | 4228 |
| 2024-12-23 | 26.80 | $25.61 | 4436 |
| 2024-12-20 | 26.88 | $25.77 | 7438 |
| 2024-12-19 | 26.93 | $25.65 | 31500 |
| 2024-12-18 | 26.97 | $25.63 | 4006 |
| 2024-12-17 | 27.00 | $26.57 | 6100 |
| 2024-12-16 | 26.98 | $26.82 | 8222 |
| 2024-12-13 | 26.94 | $26.83 | 6600 |
| 2024-12-12 | 26.92 | $26.98 | 1400 |
| 2024-12-11 | 26.93 | $27.13 | 1302 |
| 2024-12-10 | 26.93 | $26.92 | 2000 |
| 2024-12-09 | 26.97 | $26.79 | 16800 |
| 2024-12-06 | 27.00 | $26.91 | 8829 |
| 2024-12-05 | 27.01 | $27.02 | 43506 |
| 2024-12-04 | 27.03 | $27.26 | 16403 |
| 2024-12-03 | 26.96 | $27.23 | 3338 |
| 2024-12-02 | 26.88 | $27.33 | 3100 |
| 2024-11-29 | 26.78 | $27.22 | 600 |
| 2024-11-27 | 26.67 | $27.33 | 4709 |
| 2024-11-26 | 26.57 | $27.43 | 9609 |
| 2024-11-25 | 26.46 | $27.53 | 5500 |
| 2024-11-22 | 26.34 | $27.32 | 6824 |
| 2024-11-21 | 26.22 | $26.76 | 8100 |
| 2024-11-20 | 26.12 | $26.40 | 3500 |
| 2024-11-19 | 26.04 | $26.18 | 1926 |
| 2024-11-18 | 25.99 | $26.14 | 23100 |
| 2024-11-15 | 25.95 | $26.11 | 1800 |
| 2024-11-14 | 25.92 | $26.45 | 3335 |
| 2024-11-13 | 25.89 | $27.08 | 2600 |
| 2024-11-12 | 25.82 | $27.26 | 3100 |
| 2024-11-11 | 25.74 | $27.65 | 5823 |
| 2024-11-08 | 25.63 | $27.37 | 3148 |
| 2024-11-07 | 25.54 | $27.19 | 8400 |
| 2024-11-06 | 25.43 | $27.33 | 8000 |
| 2024-11-05 | 25.33 | $25.97 | 943 |
| 2024-11-04 | 25.29 | $25.45 | 1400 |
| 2024-11-01 | 25.27 | $25.37 | 7232 |
| 2024-10-31 | 25.27 | $25.12 | 2335 |
| 2024-10-30 | 25.26 | $25.35 | 1913 |
| 2024-10-29 | 25.24 | $25.21 | 2800 |
| 2024-10-28 | 25.24 | $25.05 | 1726 |
| 2024-10-25 | 25.27 | $24.86 | 100 |
| 2024-10-24 | 25.29 | $24.79 | 531 |
| 2024-10-23 | 25.30 | $24.94 | 409 |
| 2024-10-22 | 25.30 | $25.15 | 300 |
| 2024-10-21 | 25.30 | $25.31 | 604 |
| 2024-10-18 | 25.30 | $25.50 | 1200 |
| 2024-10-17 | 25.29 | $25.76 | 800 |
| 2024-10-16 | 25.27 | $25.80 | 940 |
| 2024-10-15 | 25.21 | $25.60 | 3063 |
| 2024-10-14 | 25.17 | $25.51 | 3301 |
| 2024-10-11 | 25.12 | $25.44 | 548 |
| 2024-10-10 | 25.06 | $25.06 | 4400 |
| 2024-10-09 | 25.00 | $25.30 | 700 |
| 2024-10-08 | 24.92 | $25.19 | 400 |
| 2024-10-07 | 24.83 | $25.14 | 500 |
| 2024-10-04 | 24.75 | $25.30 | 11634 |
| 2024-10-03 | 24.66 | $24.86 | 9300 |
| 2024-10-02 | 24.61 | $25.07 | 7008 |
| 2024-10-01 | 24.56 | $25.25 | 8600 |
| 2024-09-30 | 24.51 | $25.47 | 2204 |
| 2024-09-27 | 24.49 | $25.28 | 5209 |
| 2024-09-26 | 24.47 | $25.05 | 6600 |
| 2024-09-25 | 24.44 | $24.93 | 2600 |
| 2024-09-24 | 24.45 | $25.26 | 3600 |
| 2024-09-23 | 24.45 | $25.20 | 7800 |
| 2024-09-20 | 24.46 | $25.27 | 2343 |
| 2024-09-19 | 24.42 | $25.33 | 10804 |
| 2024-09-18 | 24.39 | $24.77 | 10439 |
| 2024-09-17 | 24.37 | $24.71 | 13500 |
| 2024-09-16 | 24.36 | $24.46 | 14418 |
| 2024-09-13 | 24.36 | $24.38 | 6300 |
| 2024-09-12 | 24.35 | $23.86 | 1600 |
| 2024-09-11 | 24.34 | $23.53 | 1746 |
| 2024-09-10 | 24.36 | $23.51 | 1631 |
| 2024-09-09 | 24.36 | $23.47 | 4440 |
| 2024-09-06 | 24.37 | $23.57 | 841 |
| 2024-09-05 | 24.38 | $23.86 | 4440 |
| 2024-09-04 | 24.35 | $24.11 | 6233 |
| 2024-09-03 | 24.32 | $24.11 | 3744 |
| 2024-08-30 | 24.28 | $25.07 | 1200 |
| 2024-08-29 | 24.23 | $24.87 | 338 |
| 2024-08-28 | 24.23 | $24.61 | 3329 |
| 2024-08-27 | 24.27 | $25.01 | 3600 |
| 2024-08-26 | 24.27 | $25.31 | 5300 |
| 2024-08-23 | 24.25 | $25.30 | 1700 |
| 2024-08-22 | 24.24 | $24.52 | 7720 |
| 2024-08-21 | 24.25 | $24.77 | 3113 |
| 2024-08-20 | 24.24 | $24.41 | 2231 |
| 2024-08-19 | 24.27 | $24.53 | 4212 |
| 2024-08-16 | 24.29 | $24.31 | 23300 |
| 2024-08-15 | 24.30 | $24.29 | 1637 |
| 2024-08-14 | 24.31 | $23.72 | 21420 |
| 2024-08-13 | 24.38 | $23.91 | 9500 |
| 2024-08-12 | 24.45 | $23.50 | 5935 |
| 2024-08-09 | 24.51 | $23.70 | 12001 |
| 2024-08-08 | 24.53 | $23.71 | 3638 |
| 2024-08-07 | 24.54 | $23.18 | 900 |
| 2024-08-06 | 24.55 | $23.64 | 3600 |
| 2024-08-05 | 24.53 | $23.22 | 3309 |
| 2024-08-02 | 24.54 | $24.04 | 8033 |
| 2024-08-01 | 24.51 | $24.86 | 7319 |
| 2024-07-31 | 24.44 | $25.43 | 5100 |
| 2024-07-30 | 24.35 | $25.02 | 14109 |
| 2024-07-29 | 24.28 | $25.02 | 12902 |
| 2024-07-26 | 24.21 | $25.11 | 700 |
| 2024-07-25 | 24.13 | $24.64 | 3100 |
| 2024-07-24 | 24.07 | $24.51 | 4300 |
| 2024-07-23 | 24.02 | $25.01 | 9600 |
| 2024-07-22 | 23.94 | $24.91 | 3746 |
| 2024-07-19 | 23.87 | $24.56 | 818 |
| 2024-07-18 | 23.81 | $24.59 | 10936 |
| 2024-07-17 | 23.77 | $25.00 | 18500 |
| 2024-07-16 | 23.70 | $25.43 | 7700 |
| 2024-07-15 | 23.61 | $24.54 | 6945 |
| 2024-07-12 | 23.58 | $24.14 | 27821 |
| 2024-07-11 | 23.57 | $23.90 | 7818 |
| 2024-07-10 | 23.56 | $23.35 | 5804 |
| 2024-07-09 | 23.59 | $23.22 | 1114 |
| 2024-07-08 | 23.61 | $23.51 | 7338 |
| 2024-07-05 | 23.64 | $23.39 | 7238 |
| 2024-07-03 | 23.68 | $23.58 | 42407 |
| 2024-07-02 | 23.70 | $23.63 | 3523 |
| 2024-07-01 | 23.74 | $23.62 | 20400 |
| 2024-06-28 | 23.77 | $23.64 | 17930 |
| 2024-06-27 | 23.81 | $23.47 | 4109 |
| 2024-06-26 | 23.85 | $23.46 | 26900 |
| 2024-06-25 | 23.88 | $23.44 | 85300 |
| 2024-06-24 | 23.92 | $23.46 | 600 |
| 2024-06-21 | 23.94 | $23.46 | 3000 |
| 2024-06-20 | 23.97 | $23.42 | 5500 |
| 2024-06-18 | 24.01 | $23.73 | 8600 |
| 2024-06-17 | 24.03 | $23.70 | 16222 |
| 2024-06-14 | 24.03 | $23.50 | 5142 |
| 2024-06-13 | 24.06 | $23.90 | 2300 |
| 2024-06-12 | 24.07 | $24.02 | 4500 |
| 2024-06-11 | 24.07 | $23.74 | 700 |
| 2024-06-10 | 24.07 | $23.82 | 5300 |
| 2024-06-07 | 24.07 | $23.78 | 1331 |
| 2024-06-06 | 24.09 | $23.99 | 6900 |
| 2024-06-05 | 24.08 | $24.23 | 3100 |
| 2024-06-04 | 24.06 | $23.91 | 1027 |
| 2024-06-03 | 24.06 | $24.42 | 3300 |
| 2024-05-31 | 24.02 | $24.36 | 3412 |
| 2024-05-30 | 23.98 | $24.36 | 200 |
| 2024-05-29 | 23.92 | $24.24 | 100 |
| 2024-05-28 | 23.85 | $24.16 | 400 |
| 2024-05-24 | 23.82 | $24.16 | 1200 |
| 2024-05-23 | 23.77 | $23.85 | 16600 |
| 2024-05-22 | 23.73 | $24.04 | 100 |
| 2024-05-21 | 23.68 | $24.23 | 1416 |
| 2024-05-20 | 23.63 | $24.09 | 2140 |
| 2024-05-17 | 23.56 | $23.88 | 4306 |
| 2024-05-16 | 23.49 | $23.98 | 9400 |
| 2024-05-15 | 23.41 | $24.11 | 8734 |
| 2024-05-14 | 23.32 | $23.98 | 1000 |
| 2024-05-13 | 23.26 | $23.81 | 1301 |
| 2024-05-10 | 23.20 | $23.85 | 5000 |
| 2024-05-09 | 23.14 | $24.05 | 5205 |
| 2024-05-08 | 23.09 | $23.85 | 1939 |
| 2024-05-07 | 23.05 | $23.91 | 1409 |
| 2024-05-06 | 23.03 | $23.84 | 2300 |
| 2024-05-03 | 23.01 | $23.70 | 1321 |
| 2024-05-02 | 23.01 | $23.51 | 2200 |
| 2024-05-01 | 23.00 | $23.15 | 204 |
| 2024-04-30 | 23.03 | $22.94 | 300 |
| 2024-04-29 | 23.05 | $23.42 | 200 |
| 2024-04-26 | 23.08 | $23.24 | 1413 |
| 2024-04-25 | 23.12 | $23.00 | 300 |
| 2024-04-24 | 23.16 | $23.13 | 641 |
| 2024-04-23 | 23.18 | $23.20 | 541 |
| 2024-04-22 | 23.20 | $22.67 | 1100 |
| 2024-04-19 | 23.26 | $22.47 | 1100 |
| 2024-04-18 | 23.34 | $22.31 | 2314 |
| 2024-04-17 | 23.41 | $22.39 | 2036 |
| 2024-04-16 | 23.46 | $22.67 | 5300 |
| 2024-04-15 | 23.50 | $22.60 | 1200 |
| 2024-04-12 | 23.54 | $22.72 | 1925 |
| 2024-04-11 | 23.57 | $23.07 | 1300 |
| 2024-04-10 | 23.59 | $22.97 | 5900 |
| 2024-04-09 | 23.62 | $23.53 | 3500 |
| 2024-04-08 | 23.62 | $23.58 | 700 |
| 2024-04-05 | 23.63 | $23.57 | 5501 |
| 2024-04-04 | 23.66 | $23.40 | 12041 |
| 2024-04-03 | 23.68 | $23.64 | 1132 |
| 2024-04-02 | 23.69 | $23.48 | 1813 |
| 2024-04-01 | 23.73 | $23.92 | 19424 |
| 2024-03-28 | 23.75 | $24.07 | 4700 |
| 2024-03-27 | 23.75 | $23.87 | 3720 |
| 2024-03-26 | 23.75 | $23.55 | 1429 |
| 2024-03-25 | 23.78 | $23.57 | 600 |
| 2024-03-22 | 23.81 | $23.80 | 7900 |
| 2024-03-21 | 23.81 | $24.03 | 942 |
| 2024-03-20 | 23.79 | $23.74 | 26400 |
| 2024-03-19 | 23.77 | $23.49 | 2709 |
| 2024-03-18 | 23.77 | $23.35 | 1500 |
| 2024-03-15 | 23.79 | $23.39 | 3942 |
| 2024-03-14 | 23.82 | $23.28 | 600 |
| 2024-03-13 | 23.85 | $23.64 | 800 |
| 2024-03-12 | 23.83 | $23.53 | 13200 |
| 2024-03-11 | 23.86 | $23.56 | 1100 |
| 2024-03-08 | 23.87 | $23.80 | 6900 |
| 2024-03-07 | 23.86 | $24.05 | 3700 |
| 2024-03-06 | 23.81 | $23.90 | 2723 |
| 2024-03-05 | 23.78 | $23.87 | 3800 |
| 2024-03-04 | 23.74 | $24.13 | 3953 |
| 2024-03-01 | 23.71 | $24.30 | 1400 |
| 2024-02-29 | 23.67 | $24.12 | 617 |
| 2024-02-28 | 23.63 | $23.87 | 5446 |
| 2024-02-27 | 23.64 | $24.24 | 13120 |
| 2024-02-26 | 23.62 | $24.11 | 1346 |
| 2024-02-23 | 23.60 | $23.78 | 6200 |
| 2024-02-22 | 23.60 | $23.57 | 2508 |
| 2024-02-21 | 23.60 | $23.41 | 4736 |
| 2024-02-20 | 23.62 | $23.45 | 1900 |
| 2024-02-16 | 23.64 | $23.80 | 4412 |
| 2024-02-15 | 23.63 | $24.08 | 1503 |
| 2024-02-14 | 23.60 | $23.77 | 4900 |
| 2024-02-13 | 23.56 | $23.32 | 1300 |
| 2024-02-12 | 23.55 | $24.09 | 4616 |
| 2024-02-09 | 23.51 | $23.74 | 3107 |
| 2024-02-08 | 23.49 | $23.53 | 6600 |
| 2024-02-07 | 23.49 | $23.20 | 1400 |
| 2024-02-06 | 23.49 | $23.15 | 4729 |
| 2024-02-05 | 23.51 | $23.15 | 3800 |
| 2024-02-02 | 23.52 | $23.50 | 13700 |
| 2024-02-01 | 23.52 | $23.57 | 4107 |
| 2024-01-31 | 23.50 | $23.34 | 14732 |
| 2024-01-30 | 23.52 | $23.90 | 2407 |
| 2024-01-29 | 23.52 | $23.96 | 6200 |
| 2024-01-26 | 23.53 | $23.72 | 1400 |
| 2024-01-25 | 23.56 | $23.70 | 9500 |
| 2024-01-24 | 23.59 | $23.62 | 16600 |
| 2024-01-23 | 23.61 | $23.75 | 19954 |
| 2024-01-22 | 23.62 | $23.94 | 7800 |
| 2024-01-19 | 23.60 | $23.60 | 1819 |
| 2024-01-18 | 23.62 | $23.39 | 5200 |
| 2024-01-17 | 23.61 | $23.10 | 4800 |
| 2024-01-16 | 23.62 | $23.12 | 5304 |
| 2024-01-12 | 23.62 | $23.30 | 8045 |
| 2024-01-11 | 23.60 | $23.28 | 5700 |
| 2024-01-10 | 23.54 | $23.42 | 3300 |
| 2024-01-09 | 23.48 | $23.36 | 2247 |
| 2024-01-08 | 23.41 | $23.55 | 10704 |
| 2024-01-05 | 23.33 | $23.28 | 3400 |
| 2024-01-04 | 23.25 | $23.45 | 16922 |
| 2024-01-03 | 23.17 | $23.30 | 900 |
| 2024-01-02 | 23.11 | $23.72 | 3200 |
| 2023-12-29 | 23.02 | $23.89 | 13700 |
| 2023-12-28 | 22.89 | $24.17 | 16700 |
| 2023-12-27 | 22.74 | $24.28 | 6900 |
| 2023-12-26 | 22.59 | $24.28 | 14400 |
| 2023-12-22 | 22.45 | $24.07 | 22000 |
| 2023-12-21 | 22.32 | $23.92 | 5300 |
| 2023-12-20 | 22.20 | $23.54 | 5300 |
| 2023-12-19 | 22.08 | $23.88 | 6100 |
| 2023-12-18 | 21.96 | $23.24 | 104803 |
| 2023-12-15 | 21.87 | $23.27 | 3622 |
| 2023-12-14 | 21.76 | $23.29 | 10200 |
| 2023-12-13 | 21.66 | $22.73 | 4502 |
| 2023-12-12 | 21.60 | $22.13 | 2400 |
| 2023-12-11 | 21.51 | $22.17 | 807 |
| 2023-12-08 | 21.43 | $22.02 | 3441 |
| 2023-12-07 | 21.33 | $21.88 | 3338 |
| 2023-12-06 | 21.25 | $21.78 | 2849 |
| 2023-12-05 | 21.17 | $21.85 | 3419 |
| 2023-12-04 | 21.09 | $22.09 | 8200 |
| 2023-12-01 | 21.01 | $21.83 | 8750 |
| 2023-11-30 | 20.92 | $21.31 | 1736 |
| 2023-11-29 | 20.83 | $21.25 | 4915 |
| 2023-11-28 | 20.74 | $21.23 | 5049 |
| 2023-11-27 | 20.65 | $21.50 | 6700 |
| 2023-11-24 | 20.54 | $21.51 | 100 |
| 2023-11-22 | 20.43 | $21.40 | 5212 |
| 2023-11-21 | 20.34 | $21.29 | 647 |
| 2023-11-20 | 20.27 | $21.45 | 5800 |
| 2023-11-17 | 20.17 | $21.35 | 800 |
| 2023-11-16 | 20.09 | $21.13 | 2700 |
| 2023-11-15 | 20.02 | $21.37 | 1200 |
| 2023-11-14 | 19.97 | $21.39 | 5200 |
| 2023-11-13 | 19.93 | $20.46 | 300 |
| 2023-11-10 | 19.93 | $20.47 | 87027 |
| 2023-11-09 | 19.92 | $20.14 | 2500 |
| 2023-11-08 | 19.94 | $20.13 | 1800 |
| 2023-11-07 | 19.99 | $20.26 | 1720 |
| 2023-11-06 | 20.02 | $20.25 | 5439 |
| 2023-11-03 | 20.03 | $20.41 | 6003 |
| 2023-11-02 | 20.03 | $20.00 | 2930 |
| 2023-11-01 | 20.04 | $19.59 | 1102 |
| 2023-10-31 | 20.07 | $19.46 | 915 |
| 2023-10-30 | 20.11 | $19.34 | 1011 |
| 2023-10-27 | 20.17 | $19.32 | 437 |
| 2023-10-26 | 20.24 | $19.38 | 1908 |
| 2023-10-25 | 20.32 | $19.58 | 3342 |
| 2023-10-24 | 20.38 | $19.84 | 100 |
| 2023-10-23 | 20.42 | $19.54 | 100 |
| 2023-10-20 | 20.48 | $19.65 | 200 |
| 2023-10-19 | 20.52 | $19.89 | 2026 |
| 2023-10-18 | 20.55 | $20.25 | 1300 |
| 2023-10-17 | 20.59 | $20.63 | 246 |
| 2023-10-16 | 20.61 | $20.51 | 235 |
| 2023-10-13 | 20.65 | $20.30 | 1100 |
| 2023-10-12 | 20.69 | $20.54 | 816 |
| 2023-10-11 | 20.74 | $20.96 | 100 |
| 2023-10-10 | 20.76 | $20.87 | 1130 |
| 2023-10-09 | 20.79 | $20.62 | 137 |
| 2023-10-06 | 20.84 | $20.42 | 1600 |
| 2023-10-05 | 20.89 | $20.16 | 200 |
| 2023-10-04 | 20.97 | $20.19 | 223 |
| 2023-10-03 | 21.05 | $20.20 | 100 |
| 2023-10-02 | 21.14 | $20.56 | 800 |
| 2023-09-29 | 21.24 | $20.68 | 1400 |
| 2023-09-28 | 21.33 | $21.06 | 2132 |
| 2023-09-27 | 21.39 | $20.77 | 1038 |
| 2023-09-26 | 21.46 | $20.50 | 1319 |
| 2023-09-25 | 21.53 | $20.74 | 3606 |
| 2023-09-22 | 21.57 | $20.56 | 600 |
| 2023-09-21 | 21.62 | $20.57 | 400 |
| 2023-09-20 | 21.69 | $20.89 | 408 |
| 2023-09-19 | 21.73 | $21.14 | 2024 |
| 2023-09-18 | 21.76 | $21.19 | 138 |
| 2023-09-15 | 21.78 | $21.18 | 2300 |
| 2023-09-14 | 21.79 | $21.61 | 300 |
| 2023-09-13 | 21.81 | $21.32 | 642 |
| 2023-09-12 | 21.86 | $21.44 | 100 |
| 2023-09-11 | 21.91 | $21.52 | 43400 |
| 2023-09-08 | 21.95 | $21.55 | 212 |
| 2023-09-07 | 21.99 | $21.69 | 300 |
| 2023-09-06 | 22.04 | $21.92 | 534 |
| 2023-09-05 | 22.09 | $21.94 | 1200 |
| 2023-09-01 | 22.14 | $22.54 | 2600 |
| 2023-08-31 | 22.16 | $22.37 | 4206 |
| 2023-08-30 | 22.19 | $22.41 | 80526 |
| 2023-08-29 | 22.23 | $22.20 | 2606 |
| 2023-08-28 | 22.27 | $21.77 | 909 |
| 2023-08-25 | 22.34 | $21.64 | 100 |
| 2023-08-24 | 22.41 | $21.60 | 906 |
| 2023-08-23 | 22.45 | $21.95 | 3100 |
| 2023-08-22 | 22.50 | $21.66 | 202 |
| 2023-08-21 | 22.55 | $21.64 | 1700 |
| 2023-08-18 | 22.60 | $21.57 | 6800 |
| 2023-08-17 | 22.66 | $21.53 | 4526 |
| 2023-08-16 | 22.72 | $22.02 | 906 |
| 2023-08-15 | 22.77 | $22.32 | 1847 |
| 2023-08-14 | 22.81 | $22.38 | 10333 |
| 2023-08-11 | 22.84 | $22.35 | 742 |
| 2023-08-10 | 22.85 | $22.38 | 1124 |
| 2023-08-09 | 22.87 | $22.68 | 4300 |
| 2023-08-08 | 22.86 | $22.87 | 1600 |
| 2023-08-07 | 22.83 | $22.96 | 416 |
| 2023-08-04 | 22.79 | $22.83 | 700 |
| 2023-08-03 | 22.74 | $22.94 | 2300 |
| 2023-08-02 | 22.68 | $23.22 | 100 |
| 2023-08-01 | 22.62 | $23.08 | 617 |
| 2023-07-31 | 22.60 | $23.19 | 1200 |
| 2023-07-28 | 22.56 | $22.93 | 1800 |
| 2023-07-27 | 22.53 | $22.57 | 4100 |
| 2023-07-26 | 22.50 | $22.78 | 23600 |
| 2023-07-25 | 22.46 | $22.80 | 500 |
| 2023-07-24 | 22.39 | $22.68 | 300 |
| 2023-07-21 | 22.34 | $22.67 | 1539 |
| 2023-07-20 | 22.30 | $22.70 | 500 |
| 2023-07-19 | 22.27 | $23.03 | 2119 |
| 2023-07-18 | 22.22 | $23.13 | 3100 |
| 2023-07-17 | 22.16 | $22.93 | 1121 |
| 2023-07-14 | 22.11 | $22.60 | 500 |
| 2023-07-13 | 22.08 | $22.78 | 700 |
| 2023-07-12 | 22.04 | $22.50 | 3200 |
| 2023-07-11 | 22.01 | $22.23 | 3100 |
| 2023-07-10 | 21.99 | $22.15 | 4000 |
| 2023-07-07 | 21.97 | $21.80 | 446 |
| 2023-07-06 | 21.98 | $21.75 | 1546 |
| 2023-07-05 | 21.97 | $22.19 | 1719 |
| 2023-07-03 | 21.92 | $22.54 | 4700 |
| 2023-06-30 | 21.87 | $22.51 | 1700 |
| 2023-06-29 | 21.80 | $22.35 | 1936 |
| 2023-06-28 | 21.72 | $21.94 | 2000 |
| 2023-06-27 | 21.67 | $21.91 | 1800 |
| 2023-06-26 | 21.63 | $21.48 | 1349 |
| 2023-06-23 | 21.60 | $21.56 | 300 |
| 2023-06-22 | 21.55 | $21.97 | 400 |
| 2023-06-21 | 21.49 | $22.08 | 1900 |
| 2023-06-20 | 21.43 | $22.01 | 21940 |
| 2023-06-16 | 21.37 | $21.93 | 1500 |
| 2023-06-15 | 21.31 | $21.97 | 7200 |
| 2023-06-14 | 21.24 | $21.86 | 12500 |
| 2023-06-13 | 21.16 | $22.07 | 1248 |
| 2023-06-12 | 21.08 | $21.89 | 2500 |
| 2023-06-09 | 20.99 | $21.74 | 718 |
| 2023-06-08 | 20.91 | $21.90 | 6044 |
| 2023-06-07 | 20.84 | $21.97 | 2728 |
| 2023-06-06 | 20.74 | $21.62 | 43800 |
| 2023-06-05 | 20.67 | $21.15 | 4330 |
| 2023-06-02 | 20.62 | $21.54 | 2200 |
| 2023-06-01 | 20.53 | $20.98 | 800 |
| 2023-05-31 | 20.47 | $20.79 | 1200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.75
2026-08-13
Close Price
$34.01
Vol: 102
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.95
Average
24.97
Maximum
33.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 33.75 | $34.01 | 102 |
| 2026-08-12 | 33.72 | $33.87 | 13530 |
| 2026-08-11 | 33.70 | $33.98 | 13162 |
| 2026-08-10 | 33.67 | $34.26 | 9338 |
| 2026-08-07 | 33.61 | $34.41 | 14528 |
| 2026-08-06 | 33.53 | $33.93 | 5100 |
| 2026-08-05 | 33.49 | $34.15 | 47702 |
| 2026-08-04 | 33.42 | $34.73 | 10844 |
| 2026-08-03 | 33.28 | $33.96 | 423531 |
| 2026-07-31 | 33.21 | $33.50 | 901 |
| 2026-07-30 | 33.17 | $33.52 | 8861 |
| 2026-07-29 | 33.14 | $33.18 | 4680 |
| 2026-07-28 | 33.13 | $33.37 | 4300 |
| 2026-07-27 | 33.11 | $33.17 | 4076 |
| 2026-07-24 | 33.10 | $32.86 | 12606 |
| 2026-07-23 | 33.13 | $32.94 | 6673 |
| 2026-07-22 | 33.15 | $33.06 | 15700 |
| 2026-07-21 | 33.16 | $33.43 | 2800 |
| 2026-07-20 | 33.13 | $33.10 | 600 |
| 2026-07-17 | 33.13 | $33.25 | 1800 |
| 2026-07-16 | 33.12 | $33.30 | 19700 |
| 2026-07-15 | 33.10 | $33.31 | 7460 |
| 2026-07-14 | 33.08 | $33.20 | 1807 |
| 2026-07-13 | 33.06 | $33.19 | 2200 |
| 2026-07-10 | 33.05 | $33.38 | 2800 |
| 2026-07-09 | 33.02 | $33.56 | 41320 |
| 2026-07-08 | 32.96 | $33.25 | 2261 |
| 2026-07-07 | 32.93 | $33.49 | 29000 |
| 2026-07-06 | 32.87 | $33.75 | 47000 |
| 2026-07-02 | 32.78 | $33.57 | 47000 |
| 2026-07-01 | 32.69 | $33.92 | 3442 |
| 2026-06-30 | 32.56 | $34.00 | 12400 |
| 2026-06-29 | 32.41 | $33.80 | 19610 |
| 2026-06-26 | 32.27 | $33.40 | 9633 |
| 2026-06-25 | 32.15 | $33.04 | 1500 |
| 2026-06-24 | 32.05 | $32.74 | 1100 |
| 2026-06-23 | 31.98 | $32.46 | 11000 |
| 2026-06-22 | 31.93 | $32.57 | 1940 |
| 2026-06-18 | 31.86 | $32.48 | 6300 |
| 2026-06-17 | 31.80 | $32.19 | 2522 |
| 2026-06-16 | 31.75 | $32.36 | 3400 |
| 2026-06-15 | 31.69 | $32.62 | 1900 |
| 2026-06-12 | 31.59 | $32.29 | 8900 |
| 2026-06-11 | 31.52 | $32.25 | 112 |
| 2026-06-10 | 31.44 | $31.52 | 1900 |
| 2026-06-09 | 31.44 | $31.75 | 8510 |
| 2026-06-08 | 31.40 | $31.62 | 1809 |
| 2026-06-05 | 31.38 | $31.42 | 1443 |
| 2026-06-04 | 31.37 | $32.25 | 1000 |
| 2026-06-03 | 31.28 | $31.92 | 3976 |
| 2026-06-02 | 31.22 | $32.04 | 6241 |
| 2026-06-01 | 31.13 | $31.91 | 5322 |
| 2026-05-29 | 31.05 | $31.44 | 1000 |
| 2026-05-28 | 31.00 | $31.64 | 10925 |
| 2026-05-27 | 30.94 | $31.69 | 5600 |
| 2026-05-26 | 30.86 | $32.03 | 3902 |
| 2026-05-22 | 30.74 | $31.54 | 10945 |
| 2026-05-21 | 30.65 | $31.11 | 107 |
| 2026-05-20 | 30.60 | $31.17 | 9969 |
| 2026-05-19 | 30.54 | $30.58 | 6052 |
| 2026-05-18 | 30.54 | $30.73 | 5073 |
| 2026-05-15 | 30.52 | $30.75 | 2839 |
| 2026-05-14 | 30.49 | $31.19 | 9165 |
| 2026-05-13 | 30.42 | $31.18 | 1237 |
| 2026-05-12 | 30.34 | $31.05 | 4300 |
| 2026-05-11 | 30.27 | $31.50 | 4300 |
| 2026-05-08 | 30.14 | $31.58 | 815 |
| 2026-05-07 | 29.98 | $31.28 | 300 |
| 2026-05-06 | 29.85 | $31.65 | 823 |
| 2026-05-05 | 29.66 | $31.43 | 500 |
| 2026-05-04 | 29.47 | $30.60 | 496 |
| 2026-05-01 | 29.35 | $30.58 | 3812 |
| 2026-04-30 | 29.22 | $30.25 | 2000 |
| 2026-04-29 | 29.12 | $29.70 | 1913 |
| 2026-04-28 | 29.05 | $29.90 | 1200 |
| 2026-04-27 | 28.97 | $30.26 | 11823 |
| 2026-04-24 | 28.83 | $30.05 | 328 |
| 2026-04-23 | 28.70 | $29.90 | 1403 |
| 2026-04-22 | 28.57 | $30.03 | 1407 |
| 2026-04-21 | 28.42 | $29.75 | 800 |
| 2026-04-20 | 28.28 | $29.64 | 400 |
| 2026-04-17 | 28.14 | $29.52 | 700 |
| 2026-04-16 | 27.99 | $29.06 | 4023 |
| 2026-04-15 | 27.88 | $28.81 | 1004 |
| 2026-04-14 | 27.78 | $28.73 | 3342 |
| 2026-04-13 | 27.68 | $28.63 | 211 |
| 2026-04-10 | 27.58 | $28.19 | 3937 |
| 2026-04-09 | 27.52 | $28.54 | 1712 |
| 2026-04-08 | 27.41 | $28.43 | 920 |
| 2026-04-07 | 27.31 | $27.97 | 6400 |
| 2026-04-06 | 27.24 | $27.74 | 1256 |
| 2026-04-02 | 27.18 | $27.56 | 3200 |
| 2026-04-01 | 27.14 | $27.45 | 1700 |
| 2026-03-31 | 27.11 | $27.23 | 2048 |
| 2026-03-30 | 27.10 | $26.45 | 500 |
| 2026-03-27 | 27.17 | $26.82 | 1900 |
| 2026-03-26 | 27.20 | $27.02 | 2308 |
| 2026-03-25 | 27.22 | $27.40 | 7800 |
| 2026-03-24 | 27.20 | $27.12 | 500 |
| 2026-03-23 | 27.21 | $27.06 | 2336 |
| 2026-03-20 | 27.23 | $26.44 | 14333 |
| 2026-03-19 | 27.31 | $27.18 | 2444 |
| 2026-03-18 | 27.33 | $26.98 | 1733 |
| 2026-03-17 | 27.36 | $27.28 | 600 |
| 2026-03-16 | 27.37 | $26.96 | 1100 |
| 2026-03-13 | 27.41 | $26.55 | 1511 |
| 2026-03-12 | 27.50 | $26.52 | 2600 |
| 2026-03-11 | 27.61 | $27.16 | 1500 |
| 2026-03-10 | 27.66 | $27.20 | 300 |
| 2026-03-09 | 27.70 | $27.30 | 7500 |
| 2026-03-06 | 27.75 | $26.85 | 3925 |
| 2026-03-05 | 27.84 | $27.49 | 300 |
| 2026-03-04 | 27.88 | $28.10 | 548 |
| 2026-03-03 | 27.85 | $27.94 | 2126 |
| 2026-03-02 | 27.84 | $28.31 | 227 |
| 2026-02-27 | 27.80 | $28.02 | 2645 |
| 2026-02-26 | 27.77 | $28.32 | 811 |
| 2026-02-25 | 27.71 | $28.30 | 1000 |
| 2026-02-24 | 27.65 | $28.11 | 2111 |
| 2026-02-23 | 27.60 | $27.56 | 137 |
| 2026-02-20 | 27.61 | $27.91 | 3331 |
| 2026-02-19 | 27.58 | $27.73 | 6200 |
| 2026-02-18 | 27.56 | $27.90 | 2500 |
| 2026-02-17 | 27.52 | $27.96 | 1503 |
| 2026-02-13 | 27.48 | $28.00 | 7417 |
| 2026-02-12 | 27.42 | $27.72 | 3224 |
| 2026-02-11 | 27.39 | $28.24 | 7200 |
| 2026-02-10 | 27.30 | $28.13 | 10000 |
| 2026-02-09 | 27.22 | $28.09 | 3600 |
| 2026-02-06 | 27.12 | $28.10 | 5222 |
| 2026-02-05 | 27.02 | $27.07 | 46500 |
| 2026-02-04 | 27.02 | $27.12 | 8000 |
| 2026-02-03 | 27.01 | $27.13 | 6400 |
| 2026-02-02 | 26.99 | $27.34 | 3300 |
| 2026-01-30 | 26.96 | $26.97 | 10600 |
| 2026-01-29 | 26.96 | $27.33 | 7920 |
| 2026-01-28 | 26.92 | $27.23 | 3500 |
| 2026-01-27 | 26.88 | $27.36 | 1433 |
| 2026-01-26 | 26.83 | $27.42 | 1700 |
| 2026-01-23 | 26.77 | $27.25 | 1400 |
| 2026-01-22 | 26.72 | $27.81 | 18614 |
| 2026-01-21 | 26.61 | $27.52 | 5033 |
| 2026-01-20 | 26.51 | $26.92 | 1528 |
| 2026-01-16 | 26.47 | $27.12 | 2500 |
| 2026-01-15 | 26.40 | $27.21 | 14200 |
| 2026-01-14 | 26.31 | $27.03 | 2948 |
| 2026-01-13 | 26.24 | $26.99 | 3000 |
| 2026-01-12 | 26.16 | $27.12 | 3247 |
| 2026-01-09 | 26.06 | $26.83 | 1100 |
| 2026-01-08 | 25.97 | $26.65 | 1000 |
| 2026-01-07 | 25.90 | $26.45 | 7816 |
| 2026-01-06 | 25.85 | $26.59 | 300 |
| 2026-01-05 | 25.77 | $26.18 | 3400 |
| 2026-01-02 | 25.72 | $25.65 | 1531 |
| 2025-12-31 | 25.73 | $25.40 | 1000 |
| 2025-12-30 | 25.77 | $25.79 | 16545 |
| 2025-12-29 | 25.76 | $25.99 | 7848 |
| 2025-12-26 | 25.74 | $26.08 | 1300 |
| 2025-12-24 | 25.71 | $26.04 | 1910 |
| 2025-12-23 | 25.67 | $25.89 | 1516 |
| 2025-12-22 | 25.65 | $26.00 | 2825 |
| 2025-12-19 | 25.61 | $25.62 | 6100 |
| 2025-12-18 | 25.61 | $25.54 | 3638 |
| 2025-12-17 | 25.62 | $25.47 | 14400 |
| 2025-12-16 | 25.63 | $25.74 | 1500 |
| 2025-12-15 | 25.62 | $25.90 | 5138 |
| 2025-12-12 | 25.59 | $25.97 | 2100 |
| 2025-12-11 | 25.55 | $26.16 | 1510 |
| 2025-12-10 | 25.49 | $26.01 | 900 |
| 2025-12-09 | 25.43 | $25.70 | 2200 |
| 2025-12-08 | 25.40 | $25.57 | 4729 |
| 2025-12-05 | 25.38 | $25.69 | 241 |
| 2025-12-04 | 25.35 | $25.70 | 6733 |
| 2025-12-03 | 25.32 | $25.66 | 1043 |
| 2025-12-02 | 25.28 | $25.33 | 2937 |
| 2025-12-01 | 25.27 | $25.22 | 649 |
| 2025-11-28 | 25.28 | $25.53 | 200 |
| 2025-11-26 | 25.25 | $25.53 | 4600 |
| 2025-11-25 | 25.22 | $25.49 | 21600 |
| 2025-11-24 | 25.20 | $25.11 | 26935 |
| 2025-11-21 | 25.20 | $24.82 | 1016 |
| 2025-11-20 | 25.25 | $24.27 | 100 |
| 2025-11-19 | 25.35 | $24.67 | 427 |
| 2025-11-18 | 25.42 | $24.75 | 2104 |
| 2025-11-17 | 25.49 | $24.73 | 2043 |
| 2025-11-14 | 25.57 | $25.21 | 200 |
| 2025-11-13 | 25.61 | $25.23 | 1700 |
| 2025-11-12 | 25.65 | $25.78 | 3543 |
| 2025-11-11 | 25.63 | $25.80 | 1202 |
| 2025-11-10 | 25.62 | $25.63 | 2000 |
| 2025-11-07 | 25.61 | $25.33 | 3000 |
| 2025-11-06 | 25.64 | $25.28 | 100 |
| 2025-11-05 | 25.68 | $25.60 | 739 |
| 2025-11-04 | 25.69 | $25.24 | 2000 |
| 2025-11-03 | 25.74 | $25.61 | 9118 |
| 2025-10-31 | 25.75 | $25.46 | 612 |
| 2025-10-30 | 25.78 | $25.62 | 2149 |
| 2025-10-29 | 25.80 | $25.75 | 1634 |
| 2025-10-28 | 25.81 | $26.13 | 3027 |
| 2025-10-27 | 25.77 | $26.08 | 2223 |
| 2025-10-24 | 25.74 | $26.12 | 300 |
| 2025-10-23 | 25.70 | $26.07 | 400 |
| 2025-10-22 | 25.66 | $25.68 | 32610 |
| 2025-10-21 | 25.66 | $25.88 | 123 |
| 2025-10-20 | 25.63 | $25.78 | 1400 |
| 2025-10-17 | 25.62 | $25.43 | 1200 |
| 2025-10-16 | 25.64 | $25.45 | 36700 |
| 2025-10-15 | 25.66 | $25.57 | 3015 |
| 2025-10-14 | 25.67 | $25.33 | 247 |
| 2025-10-13 | 25.70 | $25.13 | 316 |
| 2025-10-10 | 25.76 | $24.72 | 1145 |
| 2025-10-09 | 25.87 | $25.56 | 2100 |
| 2025-10-08 | 25.91 | $25.78 | 3132 |
| 2025-10-07 | 25.92 | $25.67 | 500 |
| 2025-10-06 | 25.95 | $26.00 | 544 |
| 2025-10-03 | 25.94 | $26.03 | 3442 |
| 2025-10-02 | 25.93 | $26.00 | 500 |
| 2025-10-01 | 25.92 | $25.98 | 1603 |
| 2025-09-30 | 25.92 | $25.96 | 8631 |
| 2025-09-29 | 25.91 | $25.86 | 12830 |
| 2025-09-26 | 25.92 | $25.96 | 1200 |
| 2025-09-25 | 25.91 | $25.71 | 600 |
| 2025-09-24 | 25.94 | $25.90 | 3618 |
| 2025-09-23 | 25.94 | $26.25 | 700 |
| 2025-09-22 | 25.91 | $26.36 | 2600 |
| 2025-09-19 | 25.86 | $26.12 | 2009 |
| 2025-09-18 | 25.83 | $26.42 | 1141 |
| 2025-09-17 | 25.77 | $25.80 | 100 |
| 2025-09-16 | 25.77 | $25.83 | 500 |
| 2025-09-15 | 25.76 | $25.83 | 3000 |
| 2025-09-12 | 25.75 | $25.94 | 503 |
| 2025-09-11 | 25.73 | $26.30 | 1922 |
| 2025-09-10 | 25.67 | $25.70 | 2600 |
| 2025-09-09 | 25.67 | $25.90 | 300 |
| 2025-09-08 | 25.65 | $26.05 | 12700 |
| 2025-09-05 | 25.60 | $25.96 | 400 |
| 2025-09-04 | 25.57 | $25.99 | 700 |
| 2025-09-03 | 25.52 | $25.76 | 901 |
| 2025-09-02 | 25.50 | $25.85 | 700 |
| 2025-08-29 | 25.46 | $25.95 | 431 |
| 2025-08-28 | 25.41 | $26.10 | 500 |
| 2025-08-27 | 25.34 | $26.13 | 3200 |
| 2025-08-26 | 25.25 | $25.91 | 3600 |
| 2025-08-25 | 25.18 | $25.92 | 1341 |
| 2025-08-22 | 25.11 | $26.21 | 5400 |
| 2025-08-21 | 24.99 | $25.47 | 1045 |
| 2025-08-20 | 24.94 | $25.33 | 400 |
| 2025-08-19 | 24.90 | $25.45 | 1521 |
| 2025-08-18 | 24.84 | $25.50 | 600 |
| 2025-08-15 | 24.77 | $25.37 | 1600 |
| 2025-08-14 | 24.71 | $25.41 | 6401 |
| 2025-08-13 | 24.63 | $25.82 | 3100 |
| 2025-08-12 | 24.51 | $25.32 | 5900 |
| 2025-08-11 | 24.42 | $24.56 | 900 |
| 2025-08-08 | 24.41 | $24.64 | 1900 |
| 2025-08-07 | 24.38 | $24.57 | 26320 |
| 2025-08-06 | 24.36 | $24.69 | 1800 |
| 2025-08-05 | 24.33 | $24.43 | 14017 |
| 2025-08-04 | 24.32 | $24.32 | 3100 |
| 2025-08-01 | 24.32 | $23.91 | 8211 |
| 2025-07-31 | 24.36 | $24.14 | 2443 |
| 2025-07-30 | 24.38 | $24.42 | 10745 |
| 2025-07-29 | 24.38 | $24.33 | 15045 |
| 2025-07-28 | 24.39 | $24.40 | 17531 |
| 2025-07-25 | 24.38 | $24.41 | 19808 |
| 2025-07-24 | 24.38 | $24.32 | 2914 |
| 2025-07-23 | 24.39 | $24.61 | 1900 |
| 2025-07-22 | 24.37 | $24.31 | 4400 |
| 2025-07-21 | 24.37 | $24.24 | 8300 |
| 2025-07-18 | 24.39 | $24.27 | 4000 |
| 2025-07-17 | 24.40 | $24.56 | 3900 |
| 2025-07-16 | 24.38 | $24.20 | 3906 |
| 2025-07-15 | 24.40 | $24.09 | 13610 |
| 2025-07-14 | 24.43 | $24.41 | 1226 |
| 2025-07-11 | 24.43 | $24.40 | 1500 |
| 2025-07-10 | 24.44 | $24.74 | 12638 |
| 2025-07-09 | 24.41 | $24.71 | 3416 |
| 2025-07-08 | 24.37 | $24.58 | 7802 |
| 2025-07-07 | 24.35 | $24.48 | 834 |
| 2025-07-03 | 24.34 | $24.82 | 2600 |
| 2025-07-02 | 24.29 | $24.64 | 25200 |
| 2025-07-01 | 24.25 | $24.54 | 2810 |
| 2025-06-30 | 24.22 | $24.47 | 1546 |
| 2025-06-27 | 24.19 | $24.39 | 2800 |
| 2025-06-26 | 24.17 | $24.42 | 6841 |
| 2025-06-25 | 24.15 | $24.11 | 2500 |
| 2025-06-24 | 24.15 | $24.35 | 6900 |
| 2025-06-23 | 24.13 | $24.17 | 35200 |
| 2025-06-20 | 24.13 | $23.93 | 20100 |
| 2025-06-18 | 24.15 | $24.00 | 3006 |
| 2025-06-17 | 24.16 | $24.03 | 3225 |
| 2025-06-16 | 24.18 | $24.18 | 2000 |
| 2025-06-13 | 24.18 | $23.90 | 24000 |
| 2025-06-12 | 24.21 | $24.35 | 5815 |
| 2025-06-11 | 24.19 | $24.50 | 2700 |
| 2025-06-10 | 24.16 | $24.69 | 1300 |
| 2025-06-09 | 24.10 | $24.64 | 1134 |
| 2025-06-06 | 24.04 | $24.49 | 2700 |
| 2025-06-05 | 24.00 | $24.26 | 848 |
| 2025-06-04 | 23.97 | $24.36 | 1900 |
| 2025-06-03 | 23.93 | $24.32 | 800 |
| 2025-06-02 | 23.89 | $24.04 | 5000 |
| 2025-05-30 | 23.87 | $24.10 | 500 |
| 2025-05-29 | 23.85 | $24.05 | 3200 |
| 2025-05-28 | 23.83 | $23.97 | 500 |
| 2025-05-27 | 23.81 | $24.17 | 1622 |
| 2025-05-23 | 23.77 | $23.75 | 300 |
| 2025-05-22 | 23.78 | $23.93 | 900 |
| 2025-05-21 | 23.76 | $23.98 | 732 |
| 2025-05-20 | 23.74 | $24.55 | 2403 |
| 2025-05-19 | 23.65 | $24.48 | 500 |
| 2025-05-16 | 23.56 | $24.57 | 18500 |
| 2025-05-15 | 23.46 | $24.25 | 7901 |
| 2025-05-14 | 23.38 | $24.16 | 4007 |
| 2025-05-13 | 23.29 | $24.28 | 800 |
| 2025-05-12 | 23.19 | $24.25 | 4121 |
| 2025-05-09 | 23.08 | $23.59 | 2724 |
| 2025-05-08 | 23.02 | $23.45 | 2544 |
| 2025-05-07 | 22.98 | $23.16 | 4712 |
| 2025-05-06 | 22.96 | $23.24 | 1300 |
| 2025-05-05 | 22.93 | $23.46 | 3700 |
| 2025-05-02 | 22.87 | $23.56 | 1325 |
| 2025-05-01 | 22.80 | $23.11 | 7200 |
| 2025-04-30 | 22.77 | $23.08 | 1600 |
| 2025-04-29 | 22.74 | $23.27 | 2411 |
| 2025-04-28 | 22.68 | $23.09 | 9500 |
| 2025-04-25 | 22.64 | $22.97 | 1809 |
| 2025-04-24 | 22.60 | $22.89 | 8226 |
| 2025-04-23 | 22.57 | $22.47 | 3800 |
| 2025-04-22 | 22.58 | $22.16 | 6000 |
| 2025-04-21 | 22.63 | $21.72 | 5110 |
| 2025-04-17 | 22.72 | $22.12 | 2612 |
| 2025-04-16 | 22.79 | $22.04 | 1400 |
| 2025-04-15 | 22.87 | $22.41 | 443 |
| 2025-04-14 | 22.91 | $22.34 | 3235 |
| 2025-04-11 | 22.97 | $22.23 | 700 |
| 2025-04-10 | 23.05 | $21.78 | 2540 |
| 2025-04-09 | 23.19 | $22.73 | 25025 |
| 2025-04-08 | 23.23 | $21.07 | 29400 |
| 2025-04-07 | 23.46 | $21.55 | 31535 |
| 2025-04-04 | 23.66 | $21.78 | 27038 |
| 2025-04-03 | 23.86 | $22.87 | 18500 |
| 2025-04-02 | 23.96 | $24.24 | 23500 |
| 2025-04-01 | 23.94 | $24.04 | 9820 |
| 2025-03-31 | 23.92 | $24.17 | 8146 |
| 2025-03-28 | 23.90 | $23.44 | 7500 |
| 2025-03-27 | 23.95 | $23.90 | 1600 |
| 2025-03-26 | 23.95 | $23.97 | 4233 |
| 2025-03-25 | 23.95 | $24.19 | 7804 |
| 2025-03-24 | 23.92 | $24.10 | 2636 |
| 2025-03-21 | 23.91 | $23.62 | 4019 |
| 2025-03-20 | 23.94 | $23.57 | 8000 |
| 2025-03-19 | 23.98 | $23.78 | 6100 |
| 2025-03-18 | 24.00 | $23.38 | 6800 |
| 2025-03-17 | 24.06 | $23.56 | 8414 |
| 2025-03-14 | 24.11 | $23.21 | 19300 |
| 2025-03-13 | 24.21 | $22.76 | 1939 |
| 2025-03-12 | 24.36 | $23.25 | 81123 |
| 2025-03-11 | 24.48 | $23.43 | 10127 |
| 2025-03-10 | 24.59 | $23.44 | 5704 |
| 2025-03-07 | 24.71 | $23.55 | 3000 |
| 2025-03-06 | 24.83 | $23.39 | 18839 |
| 2025-03-05 | 24.98 | $23.77 | 2112 |
| 2025-03-04 | 25.11 | $23.56 | 10300 |
| 2025-03-03 | 25.27 | $23.74 | 7700 |
| 2025-02-28 | 25.43 | $24.36 | 34200 |
| 2025-02-27 | 25.55 | $24.17 | 5204 |
| 2025-02-26 | 25.69 | $24.71 | 3636 |
| 2025-02-25 | 25.80 | $24.70 | 1525 |
| 2025-02-24 | 25.91 | $25.05 | 3821 |
| 2025-02-21 | 26.00 | $25.09 | 4622 |
| 2025-02-20 | 26.10 | $25.93 | 1200 |
| 2025-02-19 | 26.12 | $26.22 | 1200 |
| 2025-02-18 | 26.11 | $26.26 | 13300 |
| 2025-02-14 | 26.09 | $26.25 | 2234 |
| 2025-02-13 | 26.07 | $26.37 | 8400 |
| 2025-02-12 | 26.04 | $25.73 | 5700 |
| 2025-02-11 | 26.07 | $26.00 | 4400 |
| 2025-02-10 | 26.08 | $26.14 | 1800 |
| 2025-02-07 | 26.08 | $26.04 | 6500 |
| 2025-02-06 | 26.08 | $26.12 | 17308 |
| 2025-02-05 | 26.07 | $26.25 | 1117 |
| 2025-02-04 | 26.06 | $26.11 | 4600 |
| 2025-02-03 | 26.05 | $25.80 | 49132 |
| 2025-01-31 | 26.08 | $26.13 | 8638 |
| 2025-01-30 | 26.07 | $26.50 | 2624 |
| 2025-01-29 | 26.03 | $26.26 | 3000 |
| 2025-01-28 | 26.00 | $26.29 | 1018 |
| 2025-01-27 | 25.97 | $26.10 | 29100 |
| 2025-01-24 | 25.96 | $26.09 | 2426 |
| 2025-01-23 | 25.94 | $26.21 | 1300 |
| 2025-01-22 | 25.92 | $26.13 | 5906 |
| 2025-01-21 | 25.89 | $26.48 | 13834 |
| 2025-01-17 | 25.83 | $25.99 | 4500 |
| 2025-01-16 | 25.82 | $25.92 | 8215 |
| 2025-01-15 | 25.80 | $25.87 | 6411 |
| 2025-01-14 | 25.80 | $25.56 | 21600 |
| 2025-01-13 | 25.82 | $25.29 | 3036 |
| 2025-01-10 | 25.88 | $25.16 | 15000 |
| 2025-01-08 | 25.95 | $25.71 | 2600 |
| 2025-01-07 | 25.98 | $25.53 | 4100 |
| 2025-01-06 | 26.03 | $25.75 | 12800 |
| 2025-01-03 | 26.06 | $25.72 | 17334 |
| 2025-01-02 | 26.09 | $25.56 | 21436 |
| 2024-12-31 | 26.15 | $25.45 | 10500 |
| 2024-12-30 | 26.22 | $25.49 | 44639 |
| 2024-12-27 | 26.30 | $25.68 | 3927 |
| 2024-12-26 | 26.36 | $25.95 | 1017 |
| 2024-12-24 | 26.41 | $25.86 | 4228 |
| 2024-12-23 | 26.46 | $25.61 | 4436 |
| 2024-12-20 | 26.55 | $25.77 | 7438 |
| 2024-12-19 | 26.64 | $25.65 | 31500 |
| 2024-12-18 | 26.74 | $25.63 | 4006 |
| 2024-12-17 | 26.86 | $26.57 | 6100 |
| 2024-12-16 | 26.89 | $26.82 | 8222 |
| 2024-12-13 | 26.89 | $26.83 | 6600 |
| 2024-12-12 | 26.90 | $26.98 | 1400 |
| 2024-12-11 | 26.89 | $27.13 | 1302 |
| 2024-12-10 | 26.87 | $26.92 | 2000 |
| 2024-12-09 | 26.86 | $26.79 | 16800 |
| 2024-12-06 | 26.87 | $26.91 | 8829 |
| 2024-12-05 | 26.86 | $27.02 | 43506 |
| 2024-12-04 | 26.85 | $27.26 | 16403 |
| 2024-12-03 | 26.80 | $27.23 | 3338 |
| 2024-12-02 | 26.76 | $27.33 | 3100 |
| 2024-11-29 | 26.70 | $27.22 | 600 |
| 2024-11-27 | 26.64 | $27.33 | 4709 |
| 2024-11-26 | 26.57 | $27.43 | 9609 |
| 2024-11-25 | 26.48 | $27.53 | 5500 |
| 2024-11-22 | 26.37 | $27.32 | 6824 |
| 2024-11-21 | 26.27 | $26.76 | 8100 |
| 2024-11-20 | 26.22 | $26.40 | 3500 |
| 2024-11-19 | 26.20 | $26.18 | 1926 |
| 2024-11-18 | 26.20 | $26.14 | 23100 |
| 2024-11-15 | 26.21 | $26.11 | 1800 |
| 2024-11-14 | 26.22 | $26.45 | 3335 |
| 2024-11-13 | 26.20 | $27.08 | 2600 |
| 2024-11-12 | 26.10 | $27.26 | 3100 |
| 2024-11-11 | 25.98 | $27.65 | 5823 |
| 2024-11-08 | 25.81 | $27.37 | 3148 |
| 2024-11-07 | 25.64 | $27.19 | 8400 |
| 2024-11-06 | 25.48 | $27.33 | 8000 |
| 2024-11-05 | 25.28 | $25.97 | 943 |
| 2024-11-04 | 25.21 | $25.45 | 1400 |
| 2024-11-01 | 25.19 | $25.37 | 7232 |
| 2024-10-31 | 25.17 | $25.12 | 2335 |
| 2024-10-30 | 25.17 | $25.35 | 1913 |
| 2024-10-29 | 25.15 | $25.21 | 2800 |
| 2024-10-28 | 25.15 | $25.05 | 1726 |
| 2024-10-25 | 25.16 | $24.86 | 100 |
| 2024-10-24 | 25.19 | $24.79 | 531 |
| 2024-10-23 | 25.23 | $24.94 | 409 |
| 2024-10-22 | 25.26 | $25.15 | 300 |
| 2024-10-21 | 25.28 | $25.31 | 604 |
| 2024-10-18 | 25.27 | $25.50 | 1200 |
| 2024-10-17 | 25.25 | $25.76 | 800 |
| 2024-10-16 | 25.19 | $25.80 | 940 |
| 2024-10-15 | 25.13 | $25.60 | 3063 |
| 2024-10-14 | 25.08 | $25.51 | 3301 |
| 2024-10-11 | 25.03 | $25.44 | 548 |
| 2024-10-10 | 24.99 | $25.06 | 4400 |
| 2024-10-09 | 24.99 | $25.30 | 700 |
| 2024-10-08 | 24.95 | $25.19 | 400 |
| 2024-10-07 | 24.93 | $25.14 | 500 |
| 2024-10-04 | 24.90 | $25.30 | 11634 |
| 2024-10-03 | 24.86 | $24.86 | 9300 |
| 2024-10-02 | 24.86 | $25.07 | 7008 |
| 2024-10-01 | 24.84 | $25.25 | 8600 |
| 2024-09-30 | 24.80 | $25.47 | 2204 |
| 2024-09-27 | 24.73 | $25.28 | 5209 |
| 2024-09-26 | 24.67 | $25.05 | 6600 |
| 2024-09-25 | 24.63 | $24.93 | 2600 |
| 2024-09-24 | 24.60 | $25.26 | 3600 |
| 2024-09-23 | 24.53 | $25.20 | 7800 |
| 2024-09-20 | 24.46 | $25.27 | 2343 |
| 2024-09-19 | 24.37 | $25.33 | 10804 |
| 2024-09-18 | 24.27 | $24.77 | 10439 |
| 2024-09-17 | 24.22 | $24.71 | 13500 |
| 2024-09-16 | 24.17 | $24.46 | 14418 |
| 2024-09-13 | 24.14 | $24.38 | 6300 |
| 2024-09-12 | 24.11 | $23.86 | 1600 |
| 2024-09-11 | 24.14 | $23.53 | 1746 |
| 2024-09-10 | 24.20 | $23.51 | 1631 |
| 2024-09-09 | 24.27 | $23.47 | 4440 |
| 2024-09-06 | 24.36 | $23.57 | 841 |
| 2024-09-05 | 24.44 | $23.86 | 4440 |
| 2024-09-04 | 24.50 | $24.11 | 6233 |
| 2024-09-03 | 24.54 | $24.11 | 3744 |
| 2024-08-30 | 24.59 | $25.07 | 1200 |
| 2024-08-29 | 24.54 | $24.87 | 338 |
| 2024-08-28 | 24.50 | $24.61 | 3329 |
| 2024-08-27 | 24.49 | $25.01 | 3600 |
| 2024-08-26 | 24.44 | $25.31 | 5300 |
| 2024-08-23 | 24.34 | $25.30 | 1700 |
| 2024-08-22 | 24.24 | $24.52 | 7720 |
| 2024-08-21 | 24.21 | $24.77 | 3113 |
| 2024-08-20 | 24.15 | $24.41 | 2231 |
| 2024-08-19 | 24.13 | $24.53 | 4212 |
| 2024-08-16 | 24.09 | $24.31 | 23300 |
| 2024-08-15 | 24.06 | $24.29 | 1637 |
| 2024-08-14 | 24.04 | $23.72 | 21420 |
| 2024-08-13 | 24.07 | $23.91 | 9500 |
| 2024-08-12 | 24.09 | $23.50 | 5935 |
| 2024-08-09 | 24.15 | $23.70 | 12001 |
| 2024-08-08 | 24.20 | $23.71 | 3638 |
| 2024-08-07 | 24.25 | $23.18 | 900 |
| 2024-08-06 | 24.36 | $23.64 | 3600 |
| 2024-08-05 | 24.44 | $23.22 | 3309 |
| 2024-08-02 | 24.56 | $24.04 | 8033 |
| 2024-08-01 | 24.62 | $24.86 | 7319 |
| 2024-07-31 | 24.59 | $25.43 | 5100 |
| 2024-07-30 | 24.51 | $25.02 | 14109 |
| 2024-07-29 | 24.45 | $25.02 | 12902 |
| 2024-07-26 | 24.39 | $25.11 | 700 |
| 2024-07-25 | 24.32 | $24.64 | 3100 |
| 2024-07-24 | 24.28 | $24.51 | 4300 |
| 2024-07-23 | 24.26 | $25.01 | 9600 |
| 2024-07-22 | 24.18 | $24.91 | 3746 |
| 2024-07-19 | 24.10 | $24.56 | 818 |
| 2024-07-18 | 24.06 | $24.59 | 10936 |
| 2024-07-17 | 24.00 | $25.00 | 18500 |
| 2024-07-16 | 23.89 | $25.43 | 7700 |
| 2024-07-15 | 23.73 | $24.54 | 6945 |
| 2024-07-12 | 23.65 | $24.14 | 27821 |
| 2024-07-11 | 23.60 | $23.90 | 7818 |
| 2024-07-10 | 23.56 | $23.35 | 5804 |
| 2024-07-09 | 23.59 | $23.22 | 1114 |
| 2024-07-08 | 23.63 | $23.51 | 7338 |
| 2024-07-05 | 23.64 | $23.39 | 7238 |
| 2024-07-03 | 23.66 | $23.58 | 42407 |
| 2024-07-02 | 23.67 | $23.63 | 3523 |
| 2024-07-01 | 23.68 | $23.62 | 20400 |
| 2024-06-28 | 23.68 | $23.64 | 17930 |
| 2024-06-27 | 23.69 | $23.47 | 4109 |
| 2024-06-26 | 23.71 | $23.46 | 26900 |
| 2024-06-25 | 23.74 | $23.44 | 85300 |
| 2024-06-24 | 23.77 | $23.46 | 600 |
| 2024-06-21 | 23.80 | $23.46 | 3000 |
| 2024-06-20 | 23.84 | $23.42 | 5500 |
| 2024-06-18 | 23.88 | $23.73 | 8600 |
| 2024-06-17 | 23.90 | $23.70 | 16222 |
| 2024-06-14 | 23.92 | $23.50 | 5142 |
| 2024-06-13 | 23.96 | $23.90 | 2300 |
| 2024-06-12 | 23.97 | $24.02 | 4500 |
| 2024-06-11 | 23.96 | $23.74 | 700 |
| 2024-06-10 | 23.98 | $23.82 | 5300 |
| 2024-06-07 | 24.00 | $23.78 | 1331 |
| 2024-06-06 | 24.03 | $23.99 | 6900 |
| 2024-06-05 | 24.03 | $24.23 | 3100 |
| 2024-06-04 | 24.01 | $23.91 | 1027 |
| 2024-06-03 | 24.02 | $24.42 | 3300 |
| 2024-05-31 | 23.98 | $24.36 | 3412 |
| 2024-05-30 | 23.94 | $24.36 | 200 |
| 2024-05-29 | 23.89 | $24.24 | 100 |
| 2024-05-28 | 23.85 | $24.16 | 400 |
| 2024-05-24 | 23.82 | $24.16 | 1200 |
| 2024-05-23 | 23.79 | $23.85 | 16600 |
| 2024-05-22 | 23.78 | $24.04 | 100 |
| 2024-05-21 | 23.75 | $24.23 | 1416 |
| 2024-05-20 | 23.70 | $24.09 | 2140 |
| 2024-05-17 | 23.66 | $23.88 | 4306 |
| 2024-05-16 | 23.64 | $23.98 | 9400 |
| 2024-05-15 | 23.60 | $24.11 | 8734 |
| 2024-05-14 | 23.55 | $23.98 | 1000 |
| 2024-05-13 | 23.50 | $23.81 | 1301 |
| 2024-05-10 | 23.47 | $23.85 | 5000 |
| 2024-05-09 | 23.43 | $24.05 | 5205 |
| 2024-05-08 | 23.36 | $23.85 | 1939 |
| 2024-05-07 | 23.31 | $23.91 | 1409 |
| 2024-05-06 | 23.25 | $23.84 | 2300 |
| 2024-05-03 | 23.19 | $23.70 | 1321 |
| 2024-05-02 | 23.13 | $23.51 | 2200 |
| 2024-05-01 | 23.09 | $23.15 | 204 |
| 2024-04-30 | 23.09 | $22.94 | 300 |
| 2024-04-29 | 23.10 | $23.42 | 200 |
| 2024-04-26 | 23.07 | $23.24 | 1413 |
| 2024-04-25 | 23.05 | $23.00 | 300 |
| 2024-04-24 | 23.06 | $23.13 | 641 |
| 2024-04-23 | 23.05 | $23.20 | 541 |
| 2024-04-22 | 23.04 | $22.67 | 1100 |
| 2024-04-19 | 23.07 | $22.47 | 1100 |
| 2024-04-18 | 23.14 | $22.31 | 2314 |
| 2024-04-17 | 23.22 | $22.39 | 2036 |
| 2024-04-16 | 23.31 | $22.67 | 5300 |
| 2024-04-15 | 23.38 | $22.60 | 1200 |
| 2024-04-12 | 23.46 | $22.72 | 1925 |
| 2024-04-11 | 23.54 | $23.07 | 1300 |
| 2024-04-10 | 23.59 | $22.97 | 5900 |
| 2024-04-09 | 23.65 | $23.53 | 3500 |
| 2024-04-08 | 23.67 | $23.58 | 700 |
| 2024-04-05 | 23.68 | $23.57 | 5501 |
| 2024-04-04 | 23.69 | $23.40 | 12041 |
| 2024-04-03 | 23.72 | $23.64 | 1132 |
| 2024-04-02 | 23.73 | $23.48 | 1813 |
| 2024-04-01 | 23.75 | $23.92 | 19424 |
| 2024-03-28 | 23.73 | $24.07 | 4700 |
| 2024-03-27 | 23.70 | $23.87 | 3720 |
| 2024-03-26 | 23.68 | $23.55 | 1429 |
| 2024-03-25 | 23.69 | $23.57 | 600 |
| 2024-03-22 | 23.71 | $23.80 | 7900 |
| 2024-03-21 | 23.70 | $24.03 | 942 |
| 2024-03-20 | 23.66 | $23.74 | 26400 |
| 2024-03-19 | 23.65 | $23.49 | 2709 |
| 2024-03-18 | 23.67 | $23.35 | 1500 |
| 2024-03-15 | 23.71 | $23.39 | 3942 |
| 2024-03-14 | 23.74 | $23.28 | 600 |
| 2024-03-13 | 23.79 | $23.64 | 800 |
| 2024-03-12 | 23.80 | $23.53 | 13200 |
| 2024-03-11 | 23.83 | $23.56 | 1100 |
| 2024-03-08 | 23.86 | $23.80 | 6900 |
| 2024-03-07 | 23.87 | $24.05 | 3700 |
| 2024-03-06 | 23.85 | $23.90 | 2723 |
| 2024-03-05 | 23.84 | $23.87 | 3800 |
| 2024-03-04 | 23.84 | $24.13 | 3953 |
| 2024-03-01 | 23.81 | $24.30 | 1400 |
| 2024-02-29 | 23.76 | $24.12 | 617 |
| 2024-02-28 | 23.72 | $23.87 | 5446 |
| 2024-02-27 | 23.70 | $24.24 | 13120 |
| 2024-02-26 | 23.64 | $24.11 | 1346 |
| 2024-02-23 | 23.60 | $23.78 | 6200 |
| 2024-02-22 | 23.58 | $23.57 | 2508 |
| 2024-02-21 | 23.58 | $23.41 | 4736 |
| 2024-02-20 | 23.59 | $23.45 | 1900 |
| 2024-02-16 | 23.61 | $23.80 | 4412 |
| 2024-02-15 | 23.59 | $24.08 | 1503 |
| 2024-02-14 | 23.54 | $23.77 | 4900 |
| 2024-02-13 | 23.51 | $23.32 | 1300 |
| 2024-02-12 | 23.53 | $24.09 | 4616 |
| 2024-02-09 | 23.48 | $23.74 | 3107 |
| 2024-02-08 | 23.45 | $23.53 | 6600 |
| 2024-02-07 | 23.44 | $23.20 | 1400 |
| 2024-02-06 | 23.47 | $23.15 | 4729 |
| 2024-02-05 | 23.50 | $23.15 | 3800 |
| 2024-02-02 | 23.53 | $23.50 | 13700 |
| 2024-02-01 | 23.54 | $23.57 | 4107 |
| 2024-01-31 | 23.54 | $23.34 | 14732 |
| 2024-01-30 | 23.56 | $23.90 | 2407 |
| 2024-01-29 | 23.52 | $23.96 | 6200 |
| 2024-01-26 | 23.47 | $23.72 | 1400 |
| 2024-01-25 | 23.45 | $23.70 | 9500 |
| 2024-01-24 | 23.42 | $23.62 | 16600 |
| 2024-01-23 | 23.40 | $23.75 | 19954 |
| 2024-01-22 | 23.36 | $23.94 | 7800 |
| 2024-01-19 | 23.30 | $23.60 | 1819 |
| 2024-01-18 | 23.27 | $23.39 | 5200 |
| 2024-01-17 | 23.26 | $23.10 | 4800 |
| 2024-01-16 | 23.27 | $23.12 | 5304 |
| 2024-01-12 | 23.29 | $23.30 | 8045 |
| 2024-01-11 | 23.29 | $23.28 | 5700 |
| 2024-01-10 | 23.29 | $23.42 | 3300 |
| 2024-01-09 | 23.28 | $23.36 | 2247 |
| 2024-01-08 | 23.27 | $23.55 | 10704 |
| 2024-01-05 | 23.24 | $23.28 | 3400 |
| 2024-01-04 | 23.24 | $23.45 | 16922 |
| 2024-01-03 | 23.21 | $23.30 | 900 |
| 2024-01-02 | 23.20 | $23.72 | 3200 |
| 2023-12-29 | 23.15 | $23.89 | 13700 |
| 2023-12-28 | 23.07 | $24.17 | 16700 |
| 2023-12-27 | 22.96 | $24.28 | 6900 |
| 2023-12-26 | 22.82 | $24.28 | 14400 |
| 2023-12-22 | 22.66 | $24.07 | 22000 |
| 2023-12-21 | 22.51 | $23.92 | 5300 |
| 2023-12-20 | 22.37 | $23.54 | 5300 |
| 2023-12-19 | 22.24 | $23.88 | 6100 |
| 2023-12-18 | 22.07 | $23.24 | 104803 |
| 2023-12-15 | 21.95 | $23.27 | 3622 |
| 2023-12-14 | 21.81 | $23.29 | 10200 |
| 2023-12-13 | 21.65 | $22.73 | 4502 |
| 2023-12-12 | 21.54 | $22.13 | 2400 |
| 2023-12-11 | 21.47 | $22.17 | 807 |
| 2023-12-08 | 21.40 | $22.02 | 3441 |
| 2023-12-07 | 21.34 | $21.88 | 3338 |
| 2023-12-06 | 21.28 | $21.78 | 2849 |
| 2023-12-05 | 21.23 | $21.85 | 3419 |
| 2023-12-04 | 21.16 | $22.09 | 8200 |
| 2023-12-01 | 21.06 | $21.83 | 8750 |
| 2023-11-30 | 20.98 | $21.31 | 1736 |
| 2023-11-29 | 20.95 | $21.25 | 4915 |
| 2023-11-28 | 20.91 | $21.23 | 5049 |
| 2023-11-27 | 20.88 | $21.50 | 6700 |
| 2023-11-24 | 20.82 | $21.51 | 100 |
| 2023-11-22 | 20.74 | $21.40 | 5212 |
| 2023-11-21 | 20.67 | $21.29 | 647 |
| 2023-11-20 | 20.61 | $21.45 | 5800 |
| 2023-11-17 | 20.52 | $21.35 | 800 |
| 2023-11-16 | 20.43 | $21.13 | 2700 |
| 2023-11-15 | 20.36 | $21.37 | 1200 |
| 2023-11-14 | 20.25 | $21.39 | 5200 |
| 2023-11-13 | 20.13 | $20.46 | 300 |
| 2023-11-10 | 20.10 | $20.47 | 87027 |
| 2023-11-09 | 20.06 | $20.14 | 2500 |
| 2023-11-08 | 20.05 | $20.13 | 1800 |
| 2023-11-07 | 20.04 | $20.26 | 1720 |
| 2023-11-06 | 20.02 | $20.25 | 5439 |
| 2023-11-03 | 20.00 | $20.41 | 6003 |
| 2023-11-02 | 19.95 | $20.00 | 2930 |
| 2023-11-01 | 19.95 | $19.59 | 1102 |
| 2023-10-31 | 19.99 | $19.46 | 915 |
| 2023-10-30 | 20.04 | $19.34 | 1011 |
| 2023-10-27 | 20.12 | $19.32 | 437 |
| 2023-10-26 | 20.20 | $19.38 | 1908 |
| 2023-10-25 | 20.29 | $19.58 | 3342 |
| 2023-10-24 | 20.36 | $19.84 | 100 |
| 2023-10-23 | 20.41 | $19.54 | 100 |
| 2023-10-20 | 20.51 | $19.65 | 200 |
| 2023-10-19 | 20.60 | $19.89 | 2026 |
| 2023-10-18 | 20.67 | $20.25 | 1300 |
| 2023-10-17 | 20.72 | $20.63 | 246 |
| 2023-10-16 | 20.73 | $20.51 | 235 |
| 2023-10-13 | 20.75 | $20.30 | 1100 |
| 2023-10-12 | 20.79 | $20.54 | 816 |
| 2023-10-11 | 20.82 | $20.96 | 100 |
| 2023-10-10 | 20.81 | $20.87 | 1130 |
| 2023-10-09 | 20.80 | $20.62 | 137 |
| 2023-10-06 | 20.82 | $20.42 | 1600 |
| 2023-10-05 | 20.86 | $20.16 | 200 |
| 2023-10-04 | 20.94 | $20.19 | 223 |
| 2023-10-03 | 21.01 | $20.20 | 100 |
| 2023-10-02 | 21.10 | $20.56 | 800 |
| 2023-09-29 | 21.16 | $20.68 | 1400 |
| 2023-09-28 | 21.21 | $21.06 | 2132 |
| 2023-09-27 | 21.22 | $20.77 | 1038 |
| 2023-09-26 | 21.27 | $20.50 | 1319 |
| 2023-09-25 | 21.35 | $20.74 | 3606 |
| 2023-09-22 | 21.41 | $20.56 | 600 |
| 2023-09-21 | 21.50 | $20.57 | 400 |
| 2023-09-20 | 21.60 | $20.89 | 408 |
| 2023-09-19 | 21.68 | $21.14 | 2024 |
| 2023-09-18 | 21.73 | $21.19 | 138 |
| 2023-09-15 | 21.79 | $21.18 | 2300 |
| 2023-09-14 | 21.86 | $21.61 | 300 |
| 2023-09-13 | 21.88 | $21.32 | 642 |
| 2023-09-12 | 21.94 | $21.44 | 100 |
| 2023-09-11 | 21.99 | $21.52 | 43400 |
| 2023-09-08 | 22.04 | $21.55 | 212 |
| 2023-09-07 | 22.09 | $21.69 | 300 |
| 2023-09-06 | 22.14 | $21.92 | 534 |
| 2023-09-05 | 22.16 | $21.94 | 1200 |
| 2023-09-01 | 22.18 | $22.54 | 2600 |
| 2023-08-31 | 22.15 | $22.37 | 4206 |
| 2023-08-30 | 22.12 | $22.41 | 80526 |
| 2023-08-29 | 22.09 | $22.20 | 2606 |
| 2023-08-28 | 22.08 | $21.77 | 909 |
| 2023-08-25 | 22.11 | $21.64 | 100 |
| 2023-08-24 | 22.16 | $21.60 | 906 |
| 2023-08-23 | 22.22 | $21.95 | 3100 |
| 2023-08-22 | 22.25 | $21.66 | 202 |
| 2023-08-21 | 22.31 | $21.64 | 1700 |
| 2023-08-18 | 22.38 | $21.57 | 6800 |
| 2023-08-17 | 22.47 | $21.53 | 4526 |
| 2023-08-16 | 22.57 | $22.02 | 906 |
| 2023-08-15 | 22.63 | $22.32 | 1847 |
| 2023-08-14 | 22.66 | $22.38 | 10333 |
| 2023-08-11 | 22.69 | $22.35 | 742 |
| 2023-08-10 | 22.72 | $22.38 | 1124 |
| 2023-08-09 | 22.76 | $22.68 | 4300 |
| 2023-08-08 | 22.77 | $22.87 | 1600 |
| 2023-08-07 | 22.76 | $22.96 | 416 |
| 2023-08-04 | 22.74 | $22.83 | 700 |
| 2023-08-03 | 22.73 | $22.94 | 2300 |
| 2023-08-02 | 22.71 | $23.22 | 100 |
| 2023-08-01 | 22.65 | $23.08 | 617 |
| 2023-07-31 | 22.61 | $23.19 | 1200 |
| 2023-07-28 | 22.55 | $22.93 | 1800 |
| 2023-07-27 | 22.51 | $22.57 | 4100 |
| 2023-07-26 | 22.50 | $22.78 | 23600 |
| 2023-07-25 | 22.47 | $22.80 | 500 |
| 2023-07-24 | 22.43 | $22.68 | 300 |
| 2023-07-21 | 22.41 | $22.67 | 1539 |
| 2023-07-20 | 22.38 | $22.70 | 500 |
| 2023-07-19 | 22.35 | $23.03 | 2119 |
| 2023-07-18 | 22.27 | $23.13 | 3100 |
| 2023-07-17 | 22.18 | $22.93 | 1121 |
| 2023-07-14 | 22.11 | $22.60 | 500 |
| 2023-07-13 | 22.05 | $22.78 | 700 |
| 2023-07-12 | 21.98 | $22.50 | 3200 |
| 2023-07-11 | 21.92 | $22.23 | 3100 |
| 2023-07-10 | 21.89 | $22.15 | 4000 |
| 2023-07-07 | 21.86 | $21.80 | 446 |
| 2023-07-06 | 21.87 | $21.75 | 1546 |
| 2023-07-05 | 21.88 | $22.19 | 1719 |
| 2023-07-03 | 21.85 | $22.54 | 4700 |
| 2023-06-30 | 21.78 | $22.51 | 1700 |
| 2023-06-29 | 21.70 | $22.35 | 1936 |
| 2023-06-28 | 21.63 | $21.94 | 2000 |
| 2023-06-27 | 21.60 | $21.91 | 1800 |
| 2023-06-26 | 21.57 | $21.48 | 1349 |
| 2023-06-23 | 21.58 | $21.56 | 300 |
| 2023-06-22 | 21.58 | $21.97 | 400 |
| 2023-06-21 | 21.54 | $22.08 | 1900 |
| 2023-06-20 | 21.48 | $22.01 | 21940 |
| 2023-06-16 | 21.42 | $21.93 | 1500 |
| 2023-06-15 | 21.37 | $21.97 | 7200 |
| 2023-06-14 | 21.31 | $21.86 | 12500 |
| 2023-06-13 | 21.25 | $22.07 | 1248 |
| 2023-06-12 | 21.16 | $21.89 | 2500 |
| 2023-06-09 | 21.09 | $21.74 | 718 |
| 2023-06-08 | 21.02 | $21.90 | 6044 |
| 2023-06-07 | 20.93 | $21.97 | 2728 |
| 2023-06-06 | 20.82 | $21.62 | 43800 |
| 2023-06-05 | 20.73 | $21.15 | 4330 |
| 2023-06-02 | 20.69 | $21.54 | 2200 |
| 2023-06-01 | 20.60 | $20.98 | 800 |
| 2023-05-31 | 20.56 | $20.79 | 1200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.86
2026-08-13
Close Price
$34.01
Vol: 102
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.79
Average
25.02
Maximum
33.86
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 33.86 | $34.01 | 102 |
| 2026-08-12 | 33.82 | $33.87 | 13530 |
| 2026-08-11 | 33.79 | $33.98 | 13162 |
| 2026-08-10 | 33.75 | $34.26 | 9338 |
| 2026-08-07 | 33.67 | $34.41 | 14528 |
| 2026-08-06 | 33.58 | $33.93 | 5100 |
| 2026-08-05 | 33.53 | $34.15 | 47702 |
| 2026-08-04 | 33.45 | $34.73 | 10844 |
| 2026-08-03 | 33.32 | $33.96 | 423531 |
| 2026-07-31 | 33.25 | $33.50 | 901 |
| 2026-07-30 | 33.23 | $33.52 | 8861 |
| 2026-07-29 | 33.21 | $33.18 | 4680 |
| 2026-07-28 | 33.23 | $33.37 | 4300 |
| 2026-07-27 | 33.23 | $33.17 | 4076 |
| 2026-07-24 | 33.25 | $32.86 | 12606 |
| 2026-07-23 | 33.30 | $32.94 | 6673 |
| 2026-07-22 | 33.35 | $33.06 | 15700 |
| 2026-07-21 | 33.37 | $33.43 | 2800 |
| 2026-07-20 | 33.36 | $33.10 | 600 |
| 2026-07-17 | 33.38 | $33.25 | 1800 |
| 2026-07-16 | 33.38 | $33.30 | 19700 |
| 2026-07-15 | 33.37 | $33.31 | 7460 |
| 2026-07-14 | 33.35 | $33.20 | 1807 |
| 2026-07-13 | 33.34 | $33.19 | 2200 |
| 2026-07-10 | 33.33 | $33.38 | 2800 |
| 2026-07-09 | 33.29 | $33.56 | 41320 |
| 2026-07-08 | 33.22 | $33.25 | 2261 |
| 2026-07-07 | 33.18 | $33.49 | 29000 |
| 2026-07-06 | 33.10 | $33.75 | 47000 |
| 2026-07-02 | 33.00 | $33.57 | 47000 |
| 2026-07-01 | 32.90 | $33.92 | 3442 |
| 2026-06-30 | 32.76 | $34.00 | 12400 |
| 2026-06-29 | 32.60 | $33.80 | 19610 |
| 2026-06-26 | 32.45 | $33.40 | 9633 |
| 2026-06-25 | 32.32 | $33.04 | 1500 |
| 2026-06-24 | 32.23 | $32.74 | 1100 |
| 2026-06-23 | 32.16 | $32.46 | 11000 |
| 2026-06-22 | 32.12 | $32.57 | 1940 |
| 2026-06-18 | 32.05 | $32.48 | 6300 |
| 2026-06-17 | 31.99 | $32.19 | 2522 |
| 2026-06-16 | 31.95 | $32.36 | 3400 |
| 2026-06-15 | 31.89 | $32.62 | 1900 |
| 2026-06-12 | 31.79 | $32.29 | 8900 |
| 2026-06-11 | 31.71 | $32.25 | 112 |
| 2026-06-10 | 31.64 | $31.52 | 1900 |
| 2026-06-09 | 31.63 | $31.75 | 8510 |
| 2026-06-08 | 31.60 | $31.62 | 1809 |
| 2026-06-05 | 31.59 | $31.42 | 1443 |
| 2026-06-04 | 31.59 | $32.25 | 1000 |
| 2026-06-03 | 31.51 | $31.92 | 3976 |
| 2026-06-02 | 31.45 | $32.04 | 6241 |
| 2026-06-01 | 31.38 | $31.91 | 5322 |
| 2026-05-29 | 31.32 | $31.44 | 1000 |
| 2026-05-28 | 31.29 | $31.64 | 10925 |
| 2026-05-27 | 31.24 | $31.69 | 5600 |
| 2026-05-26 | 31.17 | $32.03 | 3902 |
| 2026-05-22 | 31.07 | $31.54 | 10945 |
| 2026-05-21 | 31.00 | $31.11 | 107 |
| 2026-05-20 | 30.97 | $31.17 | 9969 |
| 2026-05-19 | 30.92 | $30.58 | 6052 |
| 2026-05-18 | 30.93 | $30.73 | 5073 |
| 2026-05-15 | 30.92 | $30.75 | 2839 |
| 2026-05-14 | 30.90 | $31.19 | 9165 |
| 2026-05-13 | 30.83 | $31.18 | 1237 |
| 2026-05-12 | 30.75 | $31.05 | 4300 |
| 2026-05-11 | 30.67 | $31.50 | 4300 |
| 2026-05-08 | 30.53 | $31.58 | 815 |
| 2026-05-07 | 30.37 | $31.28 | 300 |
| 2026-05-06 | 30.23 | $31.65 | 823 |
| 2026-05-05 | 30.03 | $31.43 | 500 |
| 2026-05-04 | 29.84 | $30.60 | 496 |
| 2026-05-01 | 29.72 | $30.58 | 3812 |
| 2026-04-30 | 29.58 | $30.25 | 2000 |
| 2026-04-29 | 29.46 | $29.70 | 1913 |
| 2026-04-28 | 29.38 | $29.90 | 1200 |
| 2026-04-27 | 29.26 | $30.26 | 11823 |
| 2026-04-24 | 29.10 | $30.05 | 328 |
| 2026-04-23 | 28.94 | $29.90 | 1403 |
| 2026-04-22 | 28.78 | $30.03 | 1407 |
| 2026-04-21 | 28.60 | $29.75 | 800 |
| 2026-04-20 | 28.43 | $29.64 | 400 |
| 2026-04-17 | 28.26 | $29.52 | 700 |
| 2026-04-16 | 28.08 | $29.06 | 4023 |
| 2026-04-15 | 27.94 | $28.81 | 1004 |
| 2026-04-14 | 27.82 | $28.73 | 3342 |
| 2026-04-13 | 27.69 | $28.63 | 211 |
| 2026-04-10 | 27.57 | $28.19 | 3937 |
| 2026-04-09 | 27.48 | $28.54 | 1712 |
| 2026-04-08 | 27.35 | $28.43 | 920 |
| 2026-04-07 | 27.22 | $27.97 | 6400 |
| 2026-04-06 | 27.13 | $27.74 | 1256 |
| 2026-04-02 | 27.07 | $27.56 | 3200 |
| 2026-04-01 | 27.01 | $27.45 | 1700 |
| 2026-03-31 | 26.98 | $27.23 | 2048 |
| 2026-03-30 | 26.96 | $26.45 | 500 |
| 2026-03-27 | 27.03 | $26.82 | 1900 |
| 2026-03-26 | 27.07 | $27.02 | 2308 |
| 2026-03-25 | 27.10 | $27.40 | 7800 |
| 2026-03-24 | 27.10 | $27.12 | 500 |
| 2026-03-23 | 27.12 | $27.06 | 2336 |
| 2026-03-20 | 27.16 | $26.44 | 14333 |
| 2026-03-19 | 27.26 | $27.18 | 2444 |
| 2026-03-18 | 27.29 | $26.98 | 1733 |
| 2026-03-17 | 27.35 | $27.28 | 600 |
| 2026-03-16 | 27.38 | $26.96 | 1100 |
| 2026-03-13 | 27.45 | $26.55 | 1511 |
| 2026-03-12 | 27.56 | $26.52 | 2600 |
| 2026-03-11 | 27.68 | $27.16 | 1500 |
| 2026-03-10 | 27.75 | $27.20 | 300 |
| 2026-03-09 | 27.82 | $27.30 | 7500 |
| 2026-03-06 | 27.88 | $26.85 | 3925 |
| 2026-03-05 | 27.98 | $27.49 | 300 |
| 2026-03-04 | 28.02 | $28.10 | 548 |
| 2026-03-03 | 28.00 | $27.94 | 2126 |
| 2026-03-02 | 27.99 | $28.31 | 227 |
| 2026-02-27 | 27.94 | $28.02 | 2645 |
| 2026-02-26 | 27.92 | $28.32 | 811 |
| 2026-02-25 | 27.86 | $28.30 | 1000 |
| 2026-02-24 | 27.80 | $28.11 | 2111 |
| 2026-02-23 | 27.75 | $27.56 | 137 |
| 2026-02-20 | 27.75 | $27.91 | 3331 |
| 2026-02-19 | 27.72 | $27.73 | 6200 |
| 2026-02-18 | 27.71 | $27.90 | 2500 |
| 2026-02-17 | 27.68 | $27.96 | 1503 |
| 2026-02-13 | 27.63 | $28.00 | 7417 |
| 2026-02-12 | 27.58 | $27.72 | 3224 |
| 2026-02-11 | 27.55 | $28.24 | 7200 |
| 2026-02-10 | 27.47 | $28.13 | 10000 |
| 2026-02-09 | 27.39 | $28.09 | 3600 |
| 2026-02-06 | 27.31 | $28.10 | 5222 |
| 2026-02-05 | 27.22 | $27.07 | 46500 |
| 2026-02-04 | 27.23 | $27.12 | 8000 |
| 2026-02-03 | 27.23 | $27.13 | 6400 |
| 2026-02-02 | 27.22 | $27.34 | 3300 |
| 2026-01-30 | 27.18 | $26.97 | 10600 |
| 2026-01-29 | 27.18 | $27.33 | 7920 |
| 2026-01-28 | 27.13 | $27.23 | 3500 |
| 2026-01-27 | 27.09 | $27.36 | 1433 |
| 2026-01-26 | 27.02 | $27.42 | 1700 |
| 2026-01-23 | 26.95 | $27.25 | 1400 |
| 2026-01-22 | 26.88 | $27.81 | 18614 |
| 2026-01-21 | 26.76 | $27.52 | 5033 |
| 2026-01-20 | 26.65 | $26.92 | 1528 |
| 2026-01-16 | 26.59 | $27.12 | 2500 |
| 2026-01-15 | 26.50 | $27.21 | 14200 |
| 2026-01-14 | 26.40 | $27.03 | 2948 |
| 2026-01-13 | 26.31 | $26.99 | 3000 |
| 2026-01-12 | 26.22 | $27.12 | 3247 |
| 2026-01-09 | 26.12 | $26.83 | 1100 |
| 2026-01-08 | 26.03 | $26.65 | 1000 |
| 2026-01-07 | 25.96 | $26.45 | 7816 |
| 2026-01-06 | 25.91 | $26.59 | 300 |
| 2026-01-05 | 25.83 | $26.18 | 3400 |
| 2026-01-02 | 25.80 | $25.65 | 1531 |
| 2025-12-31 | 25.81 | $25.40 | 1000 |
| 2025-12-30 | 25.85 | $25.79 | 16545 |
| 2025-12-29 | 25.85 | $25.99 | 7848 |
| 2025-12-26 | 25.82 | $26.08 | 1300 |
| 2025-12-24 | 25.79 | $26.04 | 1910 |
| 2025-12-23 | 25.75 | $25.89 | 1516 |
| 2025-12-22 | 25.73 | $26.00 | 2825 |
| 2025-12-19 | 25.69 | $25.62 | 6100 |
| 2025-12-18 | 25.68 | $25.54 | 3638 |
| 2025-12-17 | 25.68 | $25.47 | 14400 |
| 2025-12-16 | 25.67 | $25.74 | 1500 |
| 2025-12-15 | 25.64 | $25.90 | 5138 |
| 2025-12-12 | 25.59 | $25.97 | 2100 |
| 2025-12-11 | 25.53 | $26.16 | 1510 |
| 2025-12-10 | 25.44 | $26.01 | 900 |
| 2025-12-09 | 25.38 | $25.70 | 2200 |
| 2025-12-08 | 25.34 | $25.57 | 4729 |
| 2025-12-05 | 25.31 | $25.69 | 241 |
| 2025-12-04 | 25.27 | $25.70 | 6733 |
| 2025-12-03 | 25.22 | $25.66 | 1043 |
| 2025-12-02 | 25.18 | $25.33 | 2937 |
| 2025-12-01 | 25.17 | $25.22 | 649 |
| 2025-11-28 | 25.18 | $25.53 | 200 |
| 2025-11-26 | 25.15 | $25.53 | 4600 |
| 2025-11-25 | 25.13 | $25.49 | 21600 |
| 2025-11-24 | 25.11 | $25.11 | 26935 |
| 2025-11-21 | 25.13 | $24.82 | 1016 |
| 2025-11-20 | 25.19 | $24.27 | 100 |
| 2025-11-19 | 25.30 | $24.67 | 427 |
| 2025-11-18 | 25.39 | $24.75 | 2104 |
| 2025-11-17 | 25.47 | $24.73 | 2043 |
| 2025-11-14 | 25.56 | $25.21 | 200 |
| 2025-11-13 | 25.60 | $25.23 | 1700 |
| 2025-11-12 | 25.65 | $25.78 | 3543 |
| 2025-11-11 | 25.64 | $25.80 | 1202 |
| 2025-11-10 | 25.62 | $25.63 | 2000 |
| 2025-11-07 | 25.62 | $25.33 | 3000 |
| 2025-11-06 | 25.65 | $25.28 | 100 |
| 2025-11-05 | 25.68 | $25.60 | 739 |
| 2025-11-04 | 25.68 | $25.24 | 2000 |
| 2025-11-03 | 25.72 | $25.61 | 9118 |
| 2025-10-31 | 25.73 | $25.46 | 612 |
| 2025-10-30 | 25.75 | $25.62 | 2149 |
| 2025-10-29 | 25.76 | $25.75 | 1634 |
| 2025-10-28 | 25.75 | $26.13 | 3027 |
| 2025-10-27 | 25.71 | $26.08 | 2223 |
| 2025-10-24 | 25.68 | $26.12 | 300 |
| 2025-10-23 | 25.64 | $26.07 | 400 |
| 2025-10-22 | 25.60 | $25.68 | 32610 |
| 2025-10-21 | 25.60 | $25.88 | 123 |
| 2025-10-20 | 25.58 | $25.78 | 1400 |
| 2025-10-17 | 25.58 | $25.43 | 1200 |
| 2025-10-16 | 25.61 | $25.45 | 36700 |
| 2025-10-15 | 25.64 | $25.57 | 3015 |
| 2025-10-14 | 25.67 | $25.33 | 247 |
| 2025-10-13 | 25.72 | $25.13 | 316 |
| 2025-10-10 | 25.79 | $24.72 | 1145 |
| 2025-10-09 | 25.91 | $25.56 | 2100 |
| 2025-10-08 | 25.95 | $25.78 | 3132 |
| 2025-10-07 | 25.97 | $25.67 | 500 |
| 2025-10-06 | 26.00 | $26.00 | 544 |
| 2025-10-03 | 26.00 | $26.03 | 3442 |
| 2025-10-02 | 25.99 | $26.00 | 500 |
| 2025-10-01 | 25.99 | $25.98 | 1603 |
| 2025-09-30 | 25.99 | $25.96 | 8631 |
| 2025-09-29 | 25.99 | $25.86 | 12830 |
| 2025-09-26 | 26.01 | $25.96 | 1200 |
| 2025-09-25 | 26.01 | $25.71 | 600 |
| 2025-09-24 | 26.04 | $25.90 | 3618 |
| 2025-09-23 | 26.05 | $26.25 | 700 |
| 2025-09-22 | 26.02 | $26.36 | 2600 |
| 2025-09-19 | 25.99 | $26.12 | 2009 |
| 2025-09-18 | 25.97 | $26.42 | 1141 |
| 2025-09-17 | 25.92 | $25.80 | 100 |
| 2025-09-16 | 25.93 | $25.83 | 500 |
| 2025-09-15 | 25.93 | $25.83 | 3000 |
| 2025-09-12 | 25.93 | $25.94 | 503 |
| 2025-09-11 | 25.92 | $26.30 | 1922 |
| 2025-09-10 | 25.87 | $25.70 | 2600 |
| 2025-09-09 | 25.88 | $25.90 | 300 |
| 2025-09-08 | 25.86 | $26.05 | 12700 |
| 2025-09-05 | 25.82 | $25.96 | 400 |
| 2025-09-04 | 25.78 | $25.99 | 700 |
| 2025-09-03 | 25.73 | $25.76 | 901 |
| 2025-09-02 | 25.70 | $25.85 | 700 |
| 2025-08-29 | 25.66 | $25.95 | 431 |
| 2025-08-28 | 25.59 | $26.10 | 500 |
| 2025-08-27 | 25.50 | $26.13 | 3200 |
| 2025-08-26 | 25.40 | $25.91 | 3600 |
| 2025-08-25 | 25.31 | $25.92 | 1341 |
| 2025-08-22 | 25.21 | $26.21 | 5400 |
| 2025-08-21 | 25.08 | $25.47 | 1045 |
| 2025-08-20 | 25.02 | $25.33 | 400 |
| 2025-08-19 | 24.96 | $25.45 | 1521 |
| 2025-08-18 | 24.88 | $25.50 | 600 |
| 2025-08-15 | 24.80 | $25.37 | 1600 |
| 2025-08-14 | 24.72 | $25.41 | 6401 |
| 2025-08-13 | 24.64 | $25.82 | 3100 |
| 2025-08-12 | 24.51 | $25.32 | 5900 |
| 2025-08-11 | 24.41 | $24.56 | 900 |
| 2025-08-08 | 24.40 | $24.64 | 1900 |
| 2025-08-07 | 24.37 | $24.57 | 26320 |
| 2025-08-06 | 24.35 | $24.69 | 1800 |
| 2025-08-05 | 24.32 | $24.43 | 14017 |
| 2025-08-04 | 24.31 | $24.32 | 3100 |
| 2025-08-01 | 24.32 | $23.91 | 8211 |
| 2025-07-31 | 24.37 | $24.14 | 2443 |
| 2025-07-30 | 24.39 | $24.42 | 10745 |
| 2025-07-29 | 24.40 | $24.33 | 15045 |
| 2025-07-28 | 24.41 | $24.40 | 17531 |
| 2025-07-25 | 24.42 | $24.41 | 19808 |
| 2025-07-24 | 24.42 | $24.32 | 2914 |
| 2025-07-23 | 24.43 | $24.61 | 1900 |
| 2025-07-22 | 24.42 | $24.31 | 4400 |
| 2025-07-21 | 24.43 | $24.24 | 8300 |
| 2025-07-18 | 24.44 | $24.27 | 4000 |
| 2025-07-17 | 24.46 | $24.56 | 3900 |
| 2025-07-16 | 24.44 | $24.20 | 3906 |
| 2025-07-15 | 24.46 | $24.09 | 13610 |
| 2025-07-14 | 24.48 | $24.41 | 1226 |
| 2025-07-11 | 24.48 | $24.40 | 1500 |
| 2025-07-10 | 24.47 | $24.74 | 12638 |
| 2025-07-09 | 24.44 | $24.71 | 3416 |
| 2025-07-08 | 24.40 | $24.58 | 7802 |
| 2025-07-07 | 24.38 | $24.48 | 834 |
| 2025-07-03 | 24.37 | $24.82 | 2600 |
| 2025-07-02 | 24.32 | $24.64 | 25200 |
| 2025-07-01 | 24.29 | $24.54 | 2810 |
| 2025-06-30 | 24.27 | $24.47 | 1546 |
| 2025-06-27 | 24.25 | $24.39 | 2800 |
| 2025-06-26 | 24.23 | $24.42 | 6841 |
| 2025-06-25 | 24.21 | $24.11 | 2500 |
| 2025-06-24 | 24.22 | $24.35 | 6900 |
| 2025-06-23 | 24.21 | $24.17 | 35200 |
| 2025-06-20 | 24.21 | $23.93 | 20100 |
| 2025-06-18 | 24.24 | $24.00 | 3006 |
| 2025-06-17 | 24.26 | $24.03 | 3225 |
| 2025-06-16 | 24.27 | $24.18 | 2000 |
| 2025-06-13 | 24.28 | $23.90 | 24000 |
| 2025-06-12 | 24.32 | $24.35 | 5815 |
| 2025-06-11 | 24.31 | $24.50 | 2700 |
| 2025-06-10 | 24.29 | $24.69 | 1300 |
| 2025-06-09 | 24.24 | $24.64 | 1134 |
| 2025-06-06 | 24.20 | $24.49 | 2700 |
| 2025-06-05 | 24.16 | $24.26 | 848 |
| 2025-06-04 | 24.15 | $24.36 | 1900 |
| 2025-06-03 | 24.11 | $24.32 | 800 |
| 2025-06-02 | 24.08 | $24.04 | 5000 |
| 2025-05-30 | 24.07 | $24.10 | 500 |
| 2025-05-29 | 24.05 | $24.05 | 3200 |
| 2025-05-28 | 24.03 | $23.97 | 500 |
| 2025-05-27 | 24.02 | $24.17 | 1622 |
| 2025-05-23 | 23.98 | $23.75 | 300 |
| 2025-05-22 | 23.98 | $23.93 | 900 |
| 2025-05-21 | 23.95 | $23.98 | 732 |
| 2025-05-20 | 23.91 | $24.55 | 2403 |
| 2025-05-19 | 23.81 | $24.48 | 500 |
| 2025-05-16 | 23.70 | $24.57 | 18500 |
| 2025-05-15 | 23.57 | $24.25 | 7901 |
| 2025-05-14 | 23.46 | $24.16 | 4007 |
| 2025-05-13 | 23.36 | $24.28 | 800 |
| 2025-05-12 | 23.23 | $24.25 | 4121 |
| 2025-05-09 | 23.09 | $23.59 | 2724 |
| 2025-05-08 | 23.01 | $23.45 | 2544 |
| 2025-05-07 | 22.93 | $23.16 | 4712 |
| 2025-05-06 | 22.88 | $23.24 | 1300 |
| 2025-05-05 | 22.81 | $23.46 | 3700 |
| 2025-05-02 | 22.71 | $23.56 | 1325 |
| 2025-05-01 | 22.60 | $23.11 | 7200 |
| 2025-04-30 | 22.53 | $23.08 | 1600 |
| 2025-04-29 | 22.48 | $23.27 | 2411 |
| 2025-04-28 | 22.41 | $23.09 | 9500 |
| 2025-04-25 | 22.36 | $22.97 | 1809 |
| 2025-04-24 | 22.32 | $22.89 | 8226 |
| 2025-04-23 | 22.30 | $22.47 | 3800 |
| 2025-04-22 | 22.32 | $22.16 | 6000 |
| 2025-04-21 | 22.39 | $21.72 | 5110 |
| 2025-04-17 | 22.50 | $22.12 | 2612 |
| 2025-04-16 | 22.59 | $22.04 | 1400 |
| 2025-04-15 | 22.69 | $22.41 | 443 |
| 2025-04-14 | 22.76 | $22.34 | 3235 |
| 2025-04-11 | 22.84 | $22.23 | 700 |
| 2025-04-10 | 22.94 | $21.78 | 2540 |
| 2025-04-09 | 23.08 | $22.73 | 25025 |
| 2025-04-08 | 23.14 | $21.07 | 29400 |
| 2025-04-07 | 23.36 | $21.55 | 31535 |
| 2025-04-04 | 23.55 | $21.78 | 27038 |
| 2025-04-03 | 23.73 | $22.87 | 18500 |
| 2025-04-02 | 23.80 | $24.24 | 23500 |
| 2025-04-01 | 23.74 | $24.04 | 9820 |
| 2025-03-31 | 23.70 | $24.17 | 8146 |
| 2025-03-28 | 23.64 | $23.44 | 7500 |
| 2025-03-27 | 23.66 | $23.90 | 1600 |
| 2025-03-26 | 23.64 | $23.97 | 4233 |
| 2025-03-25 | 23.61 | $24.19 | 7804 |
| 2025-03-24 | 23.56 | $24.10 | 2636 |
| 2025-03-21 | 23.53 | $23.62 | 4019 |
| 2025-03-20 | 23.55 | $23.57 | 8000 |
| 2025-03-19 | 23.58 | $23.78 | 6100 |
| 2025-03-18 | 23.61 | $23.38 | 6800 |
| 2025-03-17 | 23.69 | $23.56 | 8414 |
| 2025-03-14 | 23.77 | $23.21 | 19300 |
| 2025-03-13 | 23.89 | $22.76 | 1939 |
| 2025-03-12 | 24.07 | $23.25 | 81123 |
| 2025-03-11 | 24.21 | $23.43 | 10127 |
| 2025-03-10 | 24.36 | $23.44 | 5704 |
| 2025-03-07 | 24.51 | $23.55 | 3000 |
| 2025-03-06 | 24.66 | $23.39 | 18839 |
| 2025-03-05 | 24.85 | $23.77 | 2112 |
| 2025-03-04 | 25.01 | $23.56 | 10300 |
| 2025-03-03 | 25.20 | $23.74 | 7700 |
| 2025-02-28 | 25.38 | $24.36 | 34200 |
| 2025-02-27 | 25.52 | $24.17 | 5204 |
| 2025-02-26 | 25.68 | $24.71 | 3636 |
| 2025-02-25 | 25.80 | $24.70 | 1525 |
| 2025-02-24 | 25.93 | $25.05 | 3821 |
| 2025-02-21 | 26.02 | $25.09 | 4622 |
| 2025-02-20 | 26.12 | $25.93 | 1200 |
| 2025-02-19 | 26.15 | $26.22 | 1200 |
| 2025-02-18 | 26.14 | $26.26 | 13300 |
| 2025-02-14 | 26.13 | $26.25 | 2234 |
| 2025-02-13 | 26.12 | $26.37 | 8400 |
| 2025-02-12 | 26.09 | $25.73 | 5700 |
| 2025-02-11 | 26.13 | $26.00 | 4400 |
| 2025-02-10 | 26.13 | $26.14 | 1800 |
| 2025-02-07 | 26.12 | $26.04 | 6500 |
| 2025-02-06 | 26.12 | $26.12 | 17308 |
| 2025-02-05 | 26.10 | $26.25 | 1117 |
| 2025-02-04 | 26.08 | $26.11 | 4600 |
| 2025-02-03 | 26.06 | $25.80 | 49132 |
| 2025-01-31 | 26.07 | $26.13 | 8638 |
| 2025-01-30 | 26.04 | $26.50 | 2624 |
| 2025-01-29 | 25.98 | $26.26 | 3000 |
| 2025-01-28 | 25.94 | $26.29 | 1018 |
| 2025-01-27 | 25.89 | $26.10 | 29100 |
| 2025-01-24 | 25.86 | $26.09 | 2426 |
| 2025-01-23 | 25.82 | $26.21 | 1300 |
| 2025-01-22 | 25.78 | $26.13 | 5906 |
| 2025-01-21 | 25.74 | $26.48 | 13834 |
| 2025-01-17 | 25.66 | $25.99 | 4500 |
| 2025-01-16 | 25.63 | $25.92 | 8215 |
| 2025-01-15 | 25.61 | $25.87 | 6411 |
| 2025-01-14 | 25.60 | $25.56 | 21600 |
| 2025-01-13 | 25.63 | $25.29 | 3036 |
| 2025-01-10 | 25.69 | $25.16 | 15000 |
| 2025-01-08 | 25.78 | $25.71 | 2600 |
| 2025-01-07 | 25.81 | $25.53 | 4100 |
| 2025-01-06 | 25.87 | $25.75 | 12800 |
| 2025-01-03 | 25.92 | $25.72 | 17334 |
| 2025-01-02 | 25.97 | $25.56 | 21436 |
| 2024-12-31 | 26.05 | $25.45 | 10500 |
| 2024-12-30 | 26.15 | $25.49 | 44639 |
| 2024-12-27 | 26.25 | $25.68 | 3927 |
| 2024-12-26 | 26.34 | $25.95 | 1017 |
| 2024-12-24 | 26.41 | $25.86 | 4228 |
| 2024-12-23 | 26.50 | $25.61 | 4436 |
| 2024-12-20 | 26.62 | $25.77 | 7438 |
| 2024-12-19 | 26.73 | $25.65 | 31500 |
| 2024-12-18 | 26.86 | $25.63 | 4006 |
| 2024-12-17 | 26.99 | $26.57 | 6100 |
| 2024-12-16 | 27.03 | $26.82 | 8222 |
| 2024-12-13 | 27.04 | $26.83 | 6600 |
| 2024-12-12 | 27.05 | $26.98 | 1400 |
| 2024-12-11 | 27.04 | $27.13 | 1302 |
| 2024-12-10 | 27.02 | $26.92 | 2000 |
| 2024-12-09 | 27.03 | $26.79 | 16800 |
| 2024-12-06 | 27.05 | $26.91 | 8829 |
| 2024-12-05 | 27.06 | $27.02 | 43506 |
| 2024-12-04 | 27.06 | $27.26 | 16403 |
| 2024-12-03 | 27.03 | $27.23 | 3338 |
| 2024-12-02 | 27.00 | $27.33 | 3100 |
| 2024-11-29 | 26.94 | $27.22 | 600 |
| 2024-11-27 | 26.89 | $27.33 | 4709 |
| 2024-11-26 | 26.82 | $27.43 | 9609 |
| 2024-11-25 | 26.73 | $27.53 | 5500 |
| 2024-11-22 | 26.61 | $27.32 | 6824 |
| 2024-11-21 | 26.51 | $26.76 | 8100 |
| 2024-11-20 | 26.45 | $26.40 | 3500 |
| 2024-11-19 | 26.41 | $26.18 | 1926 |
| 2024-11-18 | 26.40 | $26.14 | 23100 |
| 2024-11-15 | 26.38 | $26.11 | 1800 |
| 2024-11-14 | 26.36 | $26.45 | 3335 |
| 2024-11-13 | 26.31 | $27.08 | 2600 |
| 2024-11-12 | 26.19 | $27.26 | 3100 |
| 2024-11-11 | 26.04 | $27.65 | 5823 |
| 2024-11-08 | 25.85 | $27.37 | 3148 |
| 2024-11-07 | 25.67 | $27.19 | 8400 |
| 2024-11-06 | 25.51 | $27.33 | 8000 |
| 2024-11-05 | 25.32 | $25.97 | 943 |
| 2024-11-04 | 25.25 | $25.45 | 1400 |
| 2024-11-01 | 25.23 | $25.37 | 7232 |
| 2024-10-31 | 25.22 | $25.12 | 2335 |
| 2024-10-30 | 25.24 | $25.35 | 1913 |
| 2024-10-29 | 25.23 | $25.21 | 2800 |
| 2024-10-28 | 25.23 | $25.05 | 1726 |
| 2024-10-25 | 25.25 | $24.86 | 100 |
| 2024-10-24 | 25.29 | $24.79 | 531 |
| 2024-10-23 | 25.34 | $24.94 | 409 |
| 2024-10-22 | 25.37 | $25.15 | 300 |
| 2024-10-21 | 25.39 | $25.31 | 604 |
| 2024-10-18 | 25.39 | $25.50 | 1200 |
| 2024-10-17 | 25.37 | $25.76 | 800 |
| 2024-10-16 | 25.32 | $25.80 | 940 |
| 2024-10-15 | 25.26 | $25.60 | 3063 |
| 2024-10-14 | 25.22 | $25.51 | 3301 |
| 2024-10-11 | 25.19 | $25.44 | 548 |
| 2024-10-10 | 25.15 | $25.06 | 4400 |
| 2024-10-09 | 25.14 | $25.30 | 700 |
| 2024-10-08 | 25.11 | $25.19 | 400 |
| 2024-10-07 | 25.07 | $25.14 | 500 |
| 2024-10-04 | 25.04 | $25.30 | 11634 |
| 2024-10-03 | 24.98 | $24.86 | 9300 |
| 2024-10-02 | 24.95 | $25.07 | 7008 |
| 2024-10-01 | 24.90 | $25.25 | 8600 |
| 2024-09-30 | 24.83 | $25.47 | 2204 |
| 2024-09-27 | 24.74 | $25.28 | 5209 |
| 2024-09-26 | 24.66 | $25.05 | 6600 |
| 2024-09-25 | 24.60 | $24.93 | 2600 |
| 2024-09-24 | 24.56 | $25.26 | 3600 |
| 2024-09-23 | 24.48 | $25.20 | 7800 |
| 2024-09-20 | 24.41 | $25.27 | 2343 |
| 2024-09-19 | 24.33 | $25.33 | 10804 |
| 2024-09-18 | 24.24 | $24.77 | 10439 |
| 2024-09-17 | 24.20 | $24.71 | 13500 |
| 2024-09-16 | 24.17 | $24.46 | 14418 |
| 2024-09-13 | 24.16 | $24.38 | 6300 |
| 2024-09-12 | 24.16 | $23.86 | 1600 |
| 2024-09-11 | 24.20 | $23.53 | 1746 |
| 2024-09-10 | 24.28 | $23.51 | 1631 |
| 2024-09-09 | 24.36 | $23.47 | 4440 |
| 2024-09-06 | 24.45 | $23.57 | 841 |
| 2024-09-05 | 24.53 | $23.86 | 4440 |
| 2024-09-04 | 24.57 | $24.11 | 6233 |
| 2024-09-03 | 24.59 | $24.11 | 3744 |
| 2024-08-30 | 24.61 | $25.07 | 1200 |
| 2024-08-29 | 24.53 | $24.87 | 338 |
| 2024-08-28 | 24.47 | $24.61 | 3329 |
| 2024-08-27 | 24.43 | $25.01 | 3600 |
| 2024-08-26 | 24.36 | $25.31 | 5300 |
| 2024-08-23 | 24.26 | $25.30 | 1700 |
| 2024-08-22 | 24.16 | $24.52 | 7720 |
| 2024-08-21 | 24.14 | $24.77 | 3113 |
| 2024-08-20 | 24.09 | $24.41 | 2231 |
| 2024-08-19 | 24.07 | $24.53 | 4212 |
| 2024-08-16 | 24.05 | $24.31 | 23300 |
| 2024-08-15 | 24.05 | $24.29 | 1637 |
| 2024-08-14 | 24.05 | $23.72 | 21420 |
| 2024-08-13 | 24.11 | $23.91 | 9500 |
| 2024-08-12 | 24.17 | $23.50 | 5935 |
| 2024-08-09 | 24.26 | $23.70 | 12001 |
| 2024-08-08 | 24.34 | $23.71 | 3638 |
| 2024-08-07 | 24.42 | $23.18 | 900 |
| 2024-08-06 | 24.55 | $23.64 | 3600 |
| 2024-08-05 | 24.63 | $23.22 | 3309 |
| 2024-08-02 | 24.76 | $24.04 | 8033 |
| 2024-08-01 | 24.80 | $24.86 | 7319 |
| 2024-07-31 | 24.76 | $25.43 | 5100 |
| 2024-07-30 | 24.66 | $25.02 | 14109 |
| 2024-07-29 | 24.59 | $25.02 | 12902 |
| 2024-07-26 | 24.51 | $25.11 | 700 |
| 2024-07-25 | 24.42 | $24.64 | 3100 |
| 2024-07-24 | 24.37 | $24.51 | 4300 |
| 2024-07-23 | 24.32 | $25.01 | 9600 |
| 2024-07-22 | 24.22 | $24.91 | 3746 |
| 2024-07-19 | 24.12 | $24.56 | 818 |
| 2024-07-18 | 24.05 | $24.59 | 10936 |
| 2024-07-17 | 23.97 | $25.00 | 18500 |
| 2024-07-16 | 23.85 | $25.43 | 7700 |
| 2024-07-15 | 23.67 | $24.54 | 6945 |
| 2024-07-12 | 23.58 | $24.14 | 27821 |
| 2024-07-11 | 23.53 | $23.90 | 7818 |
| 2024-07-10 | 23.50 | $23.35 | 5804 |
| 2024-07-09 | 23.52 | $23.22 | 1114 |
| 2024-07-08 | 23.55 | $23.51 | 7338 |
| 2024-07-05 | 23.57 | $23.39 | 7238 |
| 2024-07-03 | 23.59 | $23.58 | 42407 |
| 2024-07-02 | 23.61 | $23.63 | 3523 |
| 2024-07-01 | 23.62 | $23.62 | 20400 |
| 2024-06-28 | 23.63 | $23.64 | 17930 |
| 2024-06-27 | 23.65 | $23.47 | 4109 |
| 2024-06-26 | 23.68 | $23.46 | 26900 |
| 2024-06-25 | 23.72 | $23.44 | 85300 |
| 2024-06-24 | 23.77 | $23.46 | 600 |
| 2024-06-21 | 23.81 | $23.46 | 3000 |
| 2024-06-20 | 23.86 | $23.42 | 5500 |
| 2024-06-18 | 23.92 | $23.73 | 8600 |
| 2024-06-17 | 23.95 | $23.70 | 16222 |
| 2024-06-14 | 23.98 | $23.50 | 5142 |
| 2024-06-13 | 24.03 | $23.90 | 2300 |
| 2024-06-12 | 24.05 | $24.02 | 4500 |
| 2024-06-11 | 24.05 | $23.74 | 700 |
| 2024-06-10 | 24.08 | $23.82 | 5300 |
| 2024-06-07 | 24.11 | $23.78 | 1331 |
| 2024-06-06 | 24.14 | $23.99 | 6900 |
| 2024-06-05 | 24.14 | $24.23 | 3100 |
| 2024-06-04 | 24.13 | $23.91 | 1027 |
| 2024-06-03 | 24.14 | $24.42 | 3300 |
| 2024-05-31 | 24.10 | $24.36 | 3412 |
| 2024-05-30 | 24.07 | $24.36 | 200 |
| 2024-05-29 | 24.03 | $24.24 | 100 |
| 2024-05-28 | 23.99 | $24.16 | 400 |
| 2024-05-24 | 23.96 | $24.16 | 1200 |
| 2024-05-23 | 23.92 | $23.85 | 16600 |
| 2024-05-22 | 23.91 | $24.04 | 100 |
| 2024-05-21 | 23.87 | $24.23 | 1416 |
| 2024-05-20 | 23.82 | $24.09 | 2140 |
| 2024-05-17 | 23.77 | $23.88 | 4306 |
| 2024-05-16 | 23.73 | $23.98 | 9400 |
| 2024-05-15 | 23.68 | $24.11 | 8734 |
| 2024-05-14 | 23.60 | $23.98 | 1000 |
| 2024-05-13 | 23.53 | $23.81 | 1301 |
| 2024-05-10 | 23.47 | $23.85 | 5000 |
| 2024-05-09 | 23.40 | $24.05 | 5205 |
| 2024-05-08 | 23.31 | $23.85 | 1939 |
| 2024-05-07 | 23.24 | $23.91 | 1409 |
| 2024-05-06 | 23.15 | $23.84 | 2300 |
| 2024-05-03 | 23.07 | $23.70 | 1321 |
| 2024-05-02 | 23.01 | $23.51 | 2200 |
| 2024-05-01 | 22.96 | $23.15 | 204 |
| 2024-04-30 | 22.95 | $22.94 | 300 |
| 2024-04-29 | 22.96 | $23.42 | 200 |
| 2024-04-26 | 22.93 | $23.24 | 1413 |
| 2024-04-25 | 22.91 | $23.00 | 300 |
| 2024-04-24 | 22.93 | $23.13 | 641 |
| 2024-04-23 | 22.93 | $23.20 | 541 |
| 2024-04-22 | 22.94 | $22.67 | 1100 |
| 2024-04-19 | 22.99 | $22.47 | 1100 |
| 2024-04-18 | 23.07 | $22.31 | 2314 |
| 2024-04-17 | 23.18 | $22.39 | 2036 |
| 2024-04-16 | 23.28 | $22.67 | 5300 |
| 2024-04-15 | 23.36 | $22.60 | 1200 |
| 2024-04-12 | 23.45 | $22.72 | 1925 |
| 2024-04-11 | 23.53 | $23.07 | 1300 |
| 2024-04-10 | 23.58 | $22.97 | 5900 |
| 2024-04-09 | 23.64 | $23.53 | 3500 |
| 2024-04-08 | 23.65 | $23.58 | 700 |
| 2024-04-05 | 23.66 | $23.57 | 5501 |
| 2024-04-04 | 23.66 | $23.40 | 12041 |
| 2024-04-03 | 23.69 | $23.64 | 1132 |
| 2024-04-02 | 23.70 | $23.48 | 1813 |
| 2024-04-01 | 23.72 | $23.92 | 19424 |
| 2024-03-28 | 23.70 | $24.07 | 4700 |
| 2024-03-27 | 23.67 | $23.87 | 3720 |
| 2024-03-26 | 23.66 | $23.55 | 1429 |
| 2024-03-25 | 23.68 | $23.57 | 600 |
| 2024-03-22 | 23.71 | $23.80 | 7900 |
| 2024-03-21 | 23.71 | $24.03 | 942 |
| 2024-03-20 | 23.68 | $23.74 | 26400 |
| 2024-03-19 | 23.69 | $23.49 | 2709 |
| 2024-03-18 | 23.71 | $23.35 | 1500 |
| 2024-03-15 | 23.75 | $23.39 | 3942 |
| 2024-03-14 | 23.80 | $23.28 | 600 |
| 2024-03-13 | 23.85 | $23.64 | 800 |
| 2024-03-12 | 23.87 | $23.53 | 13200 |
| 2024-03-11 | 23.90 | $23.56 | 1100 |
| 2024-03-08 | 23.93 | $23.80 | 6900 |
| 2024-03-07 | 23.93 | $24.05 | 3700 |
| 2024-03-06 | 23.91 | $23.90 | 2723 |
| 2024-03-05 | 23.90 | $23.87 | 3800 |
| 2024-03-04 | 23.89 | $24.13 | 3953 |
| 2024-03-01 | 23.85 | $24.30 | 1400 |
| 2024-02-29 | 23.79 | $24.12 | 617 |
| 2024-02-28 | 23.74 | $23.87 | 5446 |
| 2024-02-27 | 23.72 | $24.24 | 13120 |
| 2024-02-26 | 23.66 | $24.11 | 1346 |
| 2024-02-23 | 23.61 | $23.78 | 6200 |
| 2024-02-22 | 23.59 | $23.57 | 2508 |
| 2024-02-21 | 23.60 | $23.41 | 4736 |
| 2024-02-20 | 23.62 | $23.45 | 1900 |
| 2024-02-16 | 23.64 | $23.80 | 4412 |
| 2024-02-15 | 23.62 | $24.08 | 1503 |
| 2024-02-14 | 23.57 | $23.77 | 4900 |
| 2024-02-13 | 23.55 | $23.32 | 1300 |
| 2024-02-12 | 23.58 | $24.09 | 4616 |
| 2024-02-09 | 23.52 | $23.74 | 3107 |
| 2024-02-08 | 23.50 | $23.53 | 6600 |
| 2024-02-07 | 23.49 | $23.20 | 1400 |
| 2024-02-06 | 23.52 | $23.15 | 4729 |
| 2024-02-05 | 23.56 | $23.15 | 3800 |
| 2024-02-02 | 23.59 | $23.50 | 13700 |
| 2024-02-01 | 23.59 | $23.57 | 4107 |
| 2024-01-31 | 23.59 | $23.34 | 14732 |
| 2024-01-30 | 23.60 | $23.90 | 2407 |
| 2024-01-29 | 23.57 | $23.96 | 6200 |
| 2024-01-26 | 23.53 | $23.72 | 1400 |
| 2024-01-25 | 23.51 | $23.70 | 9500 |
| 2024-01-24 | 23.50 | $23.62 | 16600 |
| 2024-01-23 | 23.50 | $23.75 | 19954 |
| 2024-01-22 | 23.49 | $23.94 | 7800 |
| 2024-01-19 | 23.46 | $23.60 | 1819 |
| 2024-01-18 | 23.46 | $23.39 | 5200 |
| 2024-01-17 | 23.48 | $23.10 | 4800 |
| 2024-01-16 | 23.53 | $23.12 | 5304 |
| 2024-01-12 | 23.58 | $23.30 | 8045 |
| 2024-01-11 | 23.60 | $23.28 | 5700 |
| 2024-01-10 | 23.63 | $23.42 | 3300 |
| 2024-01-09 | 23.63 | $23.36 | 2247 |
| 2024-01-08 | 23.64 | $23.55 | 10704 |
| 2024-01-05 | 23.62 | $23.28 | 3400 |
| 2024-01-04 | 23.61 | $23.45 | 16922 |
| 2024-01-03 | 23.59 | $23.30 | 900 |
| 2024-01-02 | 23.57 | $23.72 | 3200 |
| 2023-12-29 | 23.50 | $23.89 | 13700 |
| 2023-12-28 | 23.41 | $24.17 | 16700 |
| 2023-12-27 | 23.27 | $24.28 | 6900 |
| 2023-12-26 | 23.11 | $24.28 | 14400 |
| 2023-12-22 | 22.94 | $24.07 | 22000 |
| 2023-12-21 | 22.77 | $23.92 | 5300 |
| 2023-12-20 | 22.60 | $23.54 | 5300 |
| 2023-12-19 | 22.47 | $23.88 | 6100 |
| 2023-12-18 | 22.28 | $23.24 | 104803 |
| 2023-12-15 | 22.15 | $23.27 | 3622 |
| 2023-12-14 | 22.01 | $23.29 | 10200 |
| 2023-12-13 | 21.85 | $22.73 | 4502 |
| 2023-12-12 | 21.75 | $22.13 | 2400 |
| 2023-12-11 | 21.69 | $22.17 | 807 |
| 2023-12-08 | 21.62 | $22.02 | 3441 |
| 2023-12-07 | 21.55 | $21.88 | 3338 |
| 2023-12-06 | 21.49 | $21.78 | 2849 |
| 2023-12-05 | 21.43 | $21.85 | 3419 |
| 2023-12-04 | 21.36 | $22.09 | 8200 |
| 2023-12-01 | 21.26 | $21.83 | 8750 |
| 2023-11-30 | 21.17 | $21.31 | 1736 |
| 2023-11-29 | 21.12 | $21.25 | 4915 |
| 2023-11-28 | 21.08 | $21.23 | 5049 |
| 2023-11-27 | 21.02 | $21.50 | 6700 |
| 2023-11-24 | 20.93 | $21.51 | 100 |
| 2023-11-22 | 20.82 | $21.40 | 5212 |
| 2023-11-21 | 20.72 | $21.29 | 647 |
| 2023-11-20 | 20.63 | $21.45 | 5800 |
| 2023-11-17 | 20.50 | $21.35 | 800 |
| 2023-11-16 | 20.38 | $21.13 | 2700 |
| 2023-11-15 | 20.28 | $21.37 | 1200 |
| 2023-11-14 | 20.14 | $21.39 | 5200 |
| 2023-11-13 | 20.01 | $20.46 | 300 |
| 2023-11-10 | 19.96 | $20.47 | 87027 |
| 2023-11-09 | 19.90 | $20.14 | 2500 |
| 2023-11-08 | 19.88 | $20.13 | 1800 |
| 2023-11-07 | 19.87 | $20.26 | 1720 |
| 2023-11-06 | 19.85 | $20.25 | 5439 |
| 2023-11-03 | 19.83 | $20.41 | 6003 |
| 2023-11-02 | 19.79 | $20.00 | 2930 |
| 2023-11-01 | 19.80 | $19.59 | 1102 |
| 2023-10-31 | 19.84 | $19.46 | 915 |
| 2023-10-30 | 19.90 | $19.34 | 1011 |
| 2023-10-27 | 19.98 | $19.32 | 437 |
| 2023-10-26 | 20.07 | $19.38 | 1908 |
| 2023-10-25 | 20.16 | $19.58 | 3342 |
| 2023-10-24 | 20.24 | $19.84 | 100 |
| 2023-10-23 | 20.29 | $19.54 | 100 |
| 2023-10-20 | 20.38 | $19.65 | 200 |
| 2023-10-19 | 20.46 | $19.89 | 2026 |
| 2023-10-18 | 20.53 | $20.25 | 1300 |
| 2023-10-17 | 20.56 | $20.63 | 246 |
| 2023-10-16 | 20.56 | $20.51 | 235 |
| 2023-10-13 | 20.57 | $20.30 | 1100 |
| 2023-10-12 | 20.61 | $20.54 | 816 |
| 2023-10-11 | 20.63 | $20.96 | 100 |
| 2023-10-10 | 20.61 | $20.87 | 1130 |
| 2023-10-09 | 20.60 | $20.62 | 137 |
| 2023-10-06 | 20.62 | $20.42 | 1600 |
| 2023-10-05 | 20.66 | $20.16 | 200 |
| 2023-10-04 | 20.74 | $20.19 | 223 |
| 2023-10-03 | 20.82 | $20.20 | 100 |
| 2023-10-02 | 20.91 | $20.56 | 800 |
| 2023-09-29 | 20.98 | $20.68 | 1400 |
| 2023-09-28 | 21.04 | $21.06 | 2132 |
| 2023-09-27 | 21.07 | $20.77 | 1038 |
| 2023-09-26 | 21.14 | $20.50 | 1319 |
| 2023-09-25 | 21.24 | $20.74 | 3606 |
| 2023-09-22 | 21.31 | $20.56 | 600 |
| 2023-09-21 | 21.42 | $20.57 | 400 |
| 2023-09-20 | 21.52 | $20.89 | 408 |
| 2023-09-19 | 21.60 | $21.14 | 2024 |
| 2023-09-18 | 21.66 | $21.19 | 138 |
| 2023-09-15 | 21.72 | $21.18 | 2300 |
| 2023-09-14 | 21.78 | $21.61 | 300 |
| 2023-09-13 | 21.80 | $21.32 | 642 |
| 2023-09-12 | 21.85 | $21.44 | 100 |
| 2023-09-11 | 21.89 | $21.52 | 43400 |
| 2023-09-08 | 21.93 | $21.55 | 212 |
| 2023-09-07 | 21.98 | $21.69 | 300 |
| 2023-09-06 | 22.01 | $21.92 | 534 |
| 2023-09-05 | 22.03 | $21.94 | 1200 |
| 2023-09-01 | 22.04 | $22.54 | 2600 |
| 2023-08-31 | 22.01 | $22.37 | 4206 |
| 2023-08-30 | 21.99 | $22.41 | 80526 |
| 2023-08-29 | 21.97 | $22.20 | 2606 |
| 2023-08-28 | 21.98 | $21.77 | 909 |
| 2023-08-25 | 22.03 | $21.64 | 100 |
| 2023-08-24 | 22.11 | $21.60 | 906 |
| 2023-08-23 | 22.19 | $21.95 | 3100 |
| 2023-08-22 | 22.24 | $21.66 | 202 |
| 2023-08-21 | 22.33 | $21.64 | 1700 |
| 2023-08-18 | 22.42 | $21.57 | 6800 |
| 2023-08-17 | 22.52 | $21.53 | 4526 |
| 2023-08-16 | 22.63 | $22.02 | 906 |
| 2023-08-15 | 22.70 | $22.32 | 1847 |
| 2023-08-14 | 22.75 | $22.38 | 10333 |
| 2023-08-11 | 22.79 | $22.35 | 742 |
| 2023-08-10 | 22.84 | $22.38 | 1124 |
| 2023-08-09 | 22.89 | $22.68 | 4300 |
| 2023-08-08 | 22.91 | $22.87 | 1600 |
| 2023-08-07 | 22.90 | $22.96 | 416 |
| 2023-08-04 | 22.89 | $22.83 | 700 |
| 2023-08-03 | 22.88 | $22.94 | 2300 |
| 2023-08-02 | 22.85 | $23.22 | 100 |
| 2023-08-01 | 22.79 | $23.08 | 617 |
| 2023-07-31 | 22.75 | $23.19 | 1200 |
| 2023-07-28 | 22.69 | $22.93 | 1800 |
| 2023-07-27 | 22.65 | $22.57 | 4100 |
| 2023-07-26 | 22.64 | $22.78 | 23600 |
| 2023-07-25 | 22.61 | $22.80 | 500 |
| 2023-07-24 | 22.58 | $22.68 | 300 |
| 2023-07-21 | 22.54 | $22.67 | 1539 |
| 2023-07-20 | 22.51 | $22.70 | 500 |
| 2023-07-19 | 22.47 | $23.03 | 2119 |
| 2023-07-18 | 22.39 | $23.13 | 3100 |
| 2023-07-17 | 22.30 | $22.93 | 1121 |
| 2023-07-14 | 22.22 | $22.60 | 500 |
| 2023-07-13 | 22.17 | $22.78 | 700 |
| 2023-07-12 | 22.10 | $22.50 | 3200 |
| 2023-07-11 | 22.05 | $22.23 | 3100 |
| 2023-07-10 | 22.03 | $22.15 | 4000 |
| 2023-07-07 | 22.01 | $21.80 | 446 |
| 2023-07-06 | 22.03 | $21.75 | 1546 |
| 2023-07-05 | 22.05 | $22.19 | 1719 |
| 2023-07-03 | 22.03 | $22.54 | 4700 |
| 2023-06-30 | 21.96 | $22.51 | 1700 |
| 2023-06-29 | 21.89 | $22.35 | 1936 |
| 2023-06-28 | 21.83 | $21.94 | 2000 |
| 2023-06-27 | 21.81 | $21.91 | 1800 |
| 2023-06-26 | 21.78 | $21.48 | 1349 |
| 2023-06-23 | 21.79 | $21.56 | 300 |
| 2023-06-22 | 21.79 | $21.97 | 400 |
| 2023-06-21 | 21.75 | $22.08 | 1900 |
| 2023-06-20 | 21.68 | $22.01 | 21940 |
| 2023-06-16 | 21.62 | $21.93 | 1500 |
| 2023-06-15 | 21.56 | $21.97 | 7200 |
| 2023-06-14 | 21.50 | $21.86 | 12500 |
| 2023-06-13 | 21.43 | $22.07 | 1248 |
| 2023-06-12 | 21.33 | $21.89 | 2500 |
| 2023-06-09 | 21.25 | $21.74 | 718 |
| 2023-06-08 | 21.17 | $21.90 | 6044 |
| 2023-06-07 | 21.07 | $21.97 | 2728 |
| 2023-06-06 | 20.95 | $21.62 | 43800 |
| 2023-06-05 | 20.86 | $21.15 | 4330 |
| 2023-06-02 | 20.81 | $21.54 | 2200 |
| 2023-06-01 | 20.71 | $20.98 | 800 |
| 2023-05-31 | 20.67 | $20.79 | 1200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.15
2026-08-13
Close Price
$34.01
Vol: 102
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.40
Average
25.13
Maximum
34.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 34.15 | $34.01 | 102 |
| 2026-08-12 | 34.13 | $33.87 | 13530 |
| 2026-08-11 | 34.15 | $33.98 | 13162 |
| 2026-08-10 | 34.13 | $34.26 | 9338 |
| 2026-08-07 | 34.06 | $34.41 | 14528 |
| 2026-08-06 | 33.94 | $33.93 | 5100 |
| 2026-08-05 | 33.90 | $34.15 | 47702 |
| 2026-08-04 | 33.80 | $34.73 | 10844 |
| 2026-08-03 | 33.56 | $33.96 | 423531 |
| 2026-07-31 | 33.45 | $33.50 | 901 |
| 2026-07-30 | 33.41 | $33.52 | 8861 |
| 2026-07-29 | 33.37 | $33.18 | 4680 |
| 2026-07-28 | 33.38 | $33.37 | 4300 |
| 2026-07-27 | 33.36 | $33.17 | 4076 |
| 2026-07-24 | 33.37 | $32.86 | 12606 |
| 2026-07-23 | 33.45 | $32.94 | 6673 |
| 2026-07-22 | 33.52 | $33.06 | 15700 |
| 2026-07-21 | 33.58 | $33.43 | 2800 |
| 2026-07-20 | 33.57 | $33.10 | 600 |
| 2026-07-17 | 33.62 | $33.25 | 1800 |
| 2026-07-16 | 33.65 | $33.30 | 19700 |
| 2026-07-15 | 33.66 | $33.31 | 7460 |
| 2026-07-14 | 33.68 | $33.20 | 1807 |
| 2026-07-13 | 33.72 | $33.19 | 2200 |
| 2026-07-10 | 33.76 | $33.38 | 2800 |
| 2026-07-09 | 33.76 | $33.56 | 41320 |
| 2026-07-08 | 33.73 | $33.25 | 2261 |
| 2026-07-07 | 33.75 | $33.49 | 29000 |
| 2026-07-06 | 33.72 | $33.75 | 47000 |
| 2026-07-02 | 33.62 | $33.57 | 47000 |
| 2026-07-01 | 33.54 | $33.92 | 3442 |
| 2026-06-30 | 33.37 | $34.00 | 12400 |
| 2026-06-29 | 33.16 | $33.80 | 19610 |
| 2026-06-26 | 32.94 | $33.40 | 9633 |
| 2026-06-25 | 32.77 | $33.04 | 1500 |
| 2026-06-24 | 32.65 | $32.74 | 1100 |
| 2026-06-23 | 32.57 | $32.46 | 11000 |
| 2026-06-22 | 32.53 | $32.57 | 1940 |
| 2026-06-18 | 32.46 | $32.48 | 6300 |
| 2026-06-17 | 32.39 | $32.19 | 2522 |
| 2026-06-16 | 32.37 | $32.36 | 3400 |
| 2026-06-15 | 32.31 | $32.62 | 1900 |
| 2026-06-12 | 32.18 | $32.29 | 8900 |
| 2026-06-11 | 32.10 | $32.25 | 112 |
| 2026-06-10 | 32.00 | $31.52 | 1900 |
| 2026-06-09 | 32.05 | $31.75 | 8510 |
| 2026-06-08 | 32.04 | $31.62 | 1809 |
| 2026-06-05 | 32.07 | $31.42 | 1443 |
| 2026-06-04 | 32.13 | $32.25 | 1000 |
| 2026-06-03 | 32.02 | $31.92 | 3976 |
| 2026-06-02 | 31.97 | $32.04 | 6241 |
| 2026-06-01 | 31.87 | $31.91 | 5322 |
| 2026-05-29 | 31.79 | $31.44 | 1000 |
| 2026-05-28 | 31.78 | $31.64 | 10925 |
| 2026-05-27 | 31.73 | $31.69 | 5600 |
| 2026-05-26 | 31.66 | $32.03 | 3902 |
| 2026-05-22 | 31.49 | $31.54 | 10945 |
| 2026-05-21 | 31.40 | $31.11 | 107 |
| 2026-05-20 | 31.39 | $31.17 | 9969 |
| 2026-05-19 | 31.35 | $30.58 | 6052 |
| 2026-05-18 | 31.43 | $30.73 | 5073 |
| 2026-05-15 | 31.48 | $30.75 | 2839 |
| 2026-05-14 | 31.53 | $31.19 | 9165 |
| 2026-05-13 | 31.50 | $31.18 | 1237 |
| 2026-05-12 | 31.45 | $31.05 | 4300 |
| 2026-05-11 | 31.42 | $31.50 | 4300 |
| 2026-05-08 | 31.28 | $31.58 | 815 |
| 2026-05-07 | 31.09 | $31.28 | 300 |
| 2026-05-06 | 30.94 | $31.65 | 823 |
| 2026-05-05 | 30.67 | $31.43 | 500 |
| 2026-05-04 | 30.41 | $30.60 | 496 |
| 2026-05-01 | 30.27 | $30.58 | 3812 |
| 2026-04-30 | 30.10 | $30.25 | 2000 |
| 2026-04-29 | 29.98 | $29.70 | 1913 |
| 2026-04-28 | 29.95 | $29.90 | 1200 |
| 2026-04-27 | 29.87 | $30.26 | 11823 |
| 2026-04-24 | 29.69 | $30.05 | 328 |
| 2026-04-23 | 29.52 | $29.90 | 1403 |
| 2026-04-22 | 29.36 | $30.03 | 1407 |
| 2026-04-21 | 29.13 | $29.75 | 800 |
| 2026-04-20 | 28.93 | $29.64 | 400 |
| 2026-04-17 | 28.71 | $29.52 | 700 |
| 2026-04-16 | 28.48 | $29.06 | 4023 |
| 2026-04-15 | 28.30 | $28.81 | 1004 |
| 2026-04-14 | 28.15 | $28.73 | 3342 |
| 2026-04-13 | 27.99 | $28.63 | 211 |
| 2026-04-10 | 27.83 | $28.19 | 3937 |
| 2026-04-09 | 27.72 | $28.54 | 1712 |
| 2026-04-08 | 27.53 | $28.43 | 920 |
| 2026-04-07 | 27.33 | $27.97 | 6400 |
| 2026-04-06 | 27.19 | $27.74 | 1256 |
| 2026-04-02 | 27.08 | $27.56 | 3200 |
| 2026-04-01 | 26.99 | $27.45 | 1700 |
| 2026-03-31 | 26.91 | $27.23 | 2048 |
| 2026-03-30 | 26.86 | $26.45 | 500 |
| 2026-03-27 | 26.97 | $26.82 | 1900 |
| 2026-03-26 | 27.03 | $27.02 | 2308 |
| 2026-03-25 | 27.05 | $27.40 | 7800 |
| 2026-03-24 | 26.99 | $27.12 | 500 |
| 2026-03-23 | 26.99 | $27.06 | 2336 |
| 2026-03-20 | 26.99 | $26.44 | 14333 |
| 2026-03-19 | 27.14 | $27.18 | 2444 |
| 2026-03-18 | 27.15 | $26.98 | 1733 |
| 2026-03-17 | 27.20 | $27.28 | 600 |
| 2026-03-16 | 27.20 | $26.96 | 1100 |
| 2026-03-13 | 27.27 | $26.55 | 1511 |
| 2026-03-12 | 27.43 | $26.52 | 2600 |
| 2026-03-11 | 27.63 | $27.16 | 1500 |
| 2026-03-10 | 27.73 | $27.20 | 300 |
| 2026-03-09 | 27.83 | $27.30 | 7500 |
| 2026-03-06 | 27.93 | $26.85 | 3925 |
| 2026-03-05 | 28.14 | $27.49 | 300 |
| 2026-03-04 | 28.25 | $28.10 | 548 |
| 2026-03-03 | 28.24 | $27.94 | 2126 |
| 2026-03-02 | 28.26 | $28.31 | 227 |
| 2026-02-27 | 28.21 | $28.02 | 2645 |
| 2026-02-26 | 28.20 | $28.32 | 811 |
| 2026-02-25 | 28.13 | $28.30 | 1000 |
| 2026-02-24 | 28.05 | $28.11 | 2111 |
| 2026-02-23 | 28.00 | $27.56 | 137 |
| 2026-02-20 | 28.05 | $27.91 | 3331 |
| 2026-02-19 | 28.03 | $27.73 | 6200 |
| 2026-02-18 | 28.05 | $27.90 | 2500 |
| 2026-02-17 | 28.03 | $27.96 | 1503 |
| 2026-02-13 | 27.99 | $28.00 | 7417 |
| 2026-02-12 | 27.94 | $27.72 | 3224 |
| 2026-02-11 | 27.93 | $28.24 | 7200 |
| 2026-02-10 | 27.80 | $28.13 | 10000 |
| 2026-02-09 | 27.68 | $28.09 | 3600 |
| 2026-02-06 | 27.55 | $28.10 | 5222 |
| 2026-02-05 | 27.39 | $27.07 | 46500 |
| 2026-02-04 | 27.42 | $27.12 | 8000 |
| 2026-02-03 | 27.44 | $27.13 | 6400 |
| 2026-02-02 | 27.46 | $27.34 | 3300 |
| 2026-01-30 | 27.43 | $26.97 | 10600 |
| 2026-01-29 | 27.48 | $27.33 | 7920 |
| 2026-01-28 | 27.45 | $27.23 | 3500 |
| 2026-01-27 | 27.45 | $27.36 | 1433 |
| 2026-01-26 | 27.40 | $27.42 | 1700 |
| 2026-01-23 | 27.34 | $27.25 | 1400 |
| 2026-01-22 | 27.30 | $27.81 | 18614 |
| 2026-01-21 | 27.13 | $27.52 | 5033 |
| 2026-01-20 | 26.99 | $26.92 | 1528 |
| 2026-01-16 | 26.96 | $27.12 | 2500 |
| 2026-01-15 | 26.87 | $27.21 | 14200 |
| 2026-01-14 | 26.75 | $27.03 | 2948 |
| 2026-01-13 | 26.65 | $26.99 | 3000 |
| 2026-01-12 | 26.53 | $27.12 | 3247 |
| 2026-01-09 | 26.37 | $26.83 | 1100 |
| 2026-01-08 | 26.24 | $26.65 | 1000 |
| 2026-01-07 | 26.12 | $26.45 | 7816 |
| 2026-01-06 | 26.03 | $26.59 | 300 |
| 2026-01-05 | 25.89 | $26.18 | 3400 |
| 2026-01-02 | 25.82 | $25.65 | 1531 |
| 2025-12-31 | 25.85 | $25.40 | 1000 |
| 2025-12-30 | 25.93 | $25.79 | 16545 |
| 2025-12-29 | 25.94 | $25.99 | 7848 |
| 2025-12-26 | 25.91 | $26.08 | 1300 |
| 2025-12-24 | 25.86 | $26.04 | 1910 |
| 2025-12-23 | 25.80 | $25.89 | 1516 |
| 2025-12-22 | 25.77 | $26.00 | 2825 |
| 2025-12-19 | 25.71 | $25.62 | 6100 |
| 2025-12-18 | 25.72 | $25.54 | 3638 |
| 2025-12-17 | 25.75 | $25.47 | 14400 |
| 2025-12-16 | 25.79 | $25.74 | 1500 |
| 2025-12-15 | 25.78 | $25.90 | 5138 |
| 2025-12-12 | 25.74 | $25.97 | 2100 |
| 2025-12-11 | 25.68 | $26.16 | 1510 |
| 2025-12-10 | 25.56 | $26.01 | 900 |
| 2025-12-09 | 25.46 | $25.70 | 2200 |
| 2025-12-08 | 25.41 | $25.57 | 4729 |
| 2025-12-05 | 25.37 | $25.69 | 241 |
| 2025-12-04 | 25.31 | $25.70 | 6733 |
| 2025-12-03 | 25.23 | $25.66 | 1043 |
| 2025-12-02 | 25.15 | $25.33 | 2937 |
| 2025-12-01 | 25.12 | $25.22 | 649 |
| 2025-11-28 | 25.12 | $25.53 | 200 |
| 2025-11-26 | 25.05 | $25.53 | 4600 |
| 2025-11-25 | 24.97 | $25.49 | 21600 |
| 2025-11-24 | 24.89 | $25.11 | 26935 |
| 2025-11-21 | 24.87 | $24.82 | 1016 |
| 2025-11-20 | 24.92 | $24.27 | 100 |
| 2025-11-19 | 25.09 | $24.67 | 427 |
| 2025-11-18 | 25.20 | $24.75 | 2104 |
| 2025-11-17 | 25.32 | $24.73 | 2043 |
| 2025-11-14 | 25.46 | $25.21 | 200 |
| 2025-11-13 | 25.53 | $25.23 | 1700 |
| 2025-11-12 | 25.60 | $25.78 | 3543 |
| 2025-11-11 | 25.57 | $25.80 | 1202 |
| 2025-11-10 | 25.52 | $25.63 | 2000 |
| 2025-11-07 | 25.51 | $25.33 | 3000 |
| 2025-11-06 | 25.56 | $25.28 | 100 |
| 2025-11-05 | 25.63 | $25.60 | 739 |
| 2025-11-04 | 25.64 | $25.24 | 2000 |
| 2025-11-03 | 25.73 | $25.61 | 9118 |
| 2025-10-31 | 25.76 | $25.46 | 612 |
| 2025-10-30 | 25.82 | $25.62 | 2149 |
| 2025-10-29 | 25.86 | $25.75 | 1634 |
| 2025-10-28 | 25.87 | $26.13 | 3027 |
| 2025-10-27 | 25.81 | $26.08 | 2223 |
| 2025-10-24 | 25.75 | $26.12 | 300 |
| 2025-10-23 | 25.67 | $26.07 | 400 |
| 2025-10-22 | 25.59 | $25.68 | 32610 |
| 2025-10-21 | 25.58 | $25.88 | 123 |
| 2025-10-20 | 25.53 | $25.78 | 1400 |
| 2025-10-17 | 25.48 | $25.43 | 1200 |
| 2025-10-16 | 25.51 | $25.45 | 36700 |
| 2025-10-15 | 25.54 | $25.57 | 3015 |
| 2025-10-14 | 25.54 | $25.33 | 247 |
| 2025-10-13 | 25.60 | $25.13 | 316 |
| 2025-10-10 | 25.71 | $24.72 | 1145 |
| 2025-10-09 | 25.92 | $25.56 | 2100 |
| 2025-10-08 | 26.00 | $25.78 | 3132 |
| 2025-10-07 | 26.03 | $25.67 | 500 |
| 2025-10-06 | 26.10 | $26.00 | 544 |
| 2025-10-03 | 26.10 | $26.03 | 3442 |
| 2025-10-02 | 26.10 | $26.00 | 500 |
| 2025-10-01 | 26.10 | $25.98 | 1603 |
| 2025-09-30 | 26.11 | $25.96 | 8631 |
| 2025-09-29 | 26.12 | $25.86 | 12830 |
| 2025-09-26 | 26.15 | $25.96 | 1200 |
| 2025-09-25 | 26.17 | $25.71 | 600 |
| 2025-09-24 | 26.24 | $25.90 | 3618 |
| 2025-09-23 | 26.28 | $26.25 | 700 |
| 2025-09-22 | 26.25 | $26.36 | 2600 |
| 2025-09-19 | 26.19 | $26.12 | 2009 |
| 2025-09-18 | 26.17 | $26.42 | 1141 |
| 2025-09-17 | 26.08 | $25.80 | 100 |
| 2025-09-16 | 26.10 | $25.83 | 500 |
| 2025-09-15 | 26.13 | $25.83 | 3000 |
| 2025-09-12 | 26.15 | $25.94 | 503 |
| 2025-09-11 | 26.15 | $26.30 | 1922 |
| 2025-09-10 | 26.08 | $25.70 | 2600 |
| 2025-09-09 | 26.11 | $25.90 | 300 |
| 2025-09-08 | 26.11 | $26.05 | 12700 |
| 2025-09-05 | 26.07 | $25.96 | 400 |
| 2025-09-04 | 26.05 | $25.99 | 700 |
| 2025-09-03 | 26.01 | $25.76 | 901 |
| 2025-09-02 | 26.01 | $25.85 | 700 |
| 2025-08-29 | 25.99 | $25.95 | 431 |
| 2025-08-28 | 25.95 | $26.10 | 500 |
| 2025-08-27 | 25.86 | $26.13 | 3200 |
| 2025-08-26 | 25.74 | $25.91 | 3600 |
| 2025-08-25 | 25.66 | $25.92 | 1341 |
| 2025-08-22 | 25.55 | $26.21 | 5400 |
| 2025-08-21 | 25.37 | $25.47 | 1045 |
| 2025-08-20 | 25.30 | $25.33 | 400 |
| 2025-08-19 | 25.26 | $25.45 | 1521 |
| 2025-08-18 | 25.18 | $25.50 | 600 |
| 2025-08-15 | 25.08 | $25.37 | 1600 |
| 2025-08-14 | 24.99 | $25.41 | 6401 |
| 2025-08-13 | 24.87 | $25.82 | 3100 |
| 2025-08-12 | 24.64 | $25.32 | 5900 |
| 2025-08-11 | 24.49 | $24.56 | 900 |
| 2025-08-08 | 24.46 | $24.64 | 1900 |
| 2025-08-07 | 24.42 | $24.57 | 26320 |
| 2025-08-06 | 24.38 | $24.69 | 1800 |
| 2025-08-05 | 24.32 | $24.43 | 14017 |
| 2025-08-04 | 24.30 | $24.32 | 3100 |
| 2025-08-01 | 24.29 | $23.91 | 8211 |
| 2025-07-31 | 24.38 | $24.14 | 2443 |
| 2025-07-30 | 24.42 | $24.42 | 10745 |
| 2025-07-29 | 24.42 | $24.33 | 15045 |
| 2025-07-28 | 24.44 | $24.40 | 17531 |
| 2025-07-25 | 24.44 | $24.41 | 19808 |
| 2025-07-24 | 24.44 | $24.32 | 2914 |
| 2025-07-23 | 24.46 | $24.61 | 1900 |
| 2025-07-22 | 24.42 | $24.31 | 4400 |
| 2025-07-21 | 24.44 | $24.24 | 8300 |
| 2025-07-18 | 24.47 | $24.27 | 4000 |
| 2025-07-17 | 24.50 | $24.56 | 3900 |
| 2025-07-16 | 24.48 | $24.20 | 3906 |
| 2025-07-15 | 24.53 | $24.09 | 13610 |
| 2025-07-14 | 24.61 | $24.41 | 1226 |
| 2025-07-11 | 24.63 | $24.40 | 1500 |
| 2025-07-10 | 24.66 | $24.74 | 12638 |
| 2025-07-09 | 24.62 | $24.71 | 3416 |
| 2025-07-08 | 24.58 | $24.58 | 7802 |
| 2025-07-07 | 24.56 | $24.48 | 834 |
| 2025-07-03 | 24.55 | $24.82 | 2600 |
| 2025-07-02 | 24.47 | $24.64 | 25200 |
| 2025-07-01 | 24.42 | $24.54 | 2810 |
| 2025-06-30 | 24.38 | $24.47 | 1546 |
| 2025-06-27 | 24.34 | $24.39 | 2800 |
| 2025-06-26 | 24.31 | $24.42 | 6841 |
| 2025-06-25 | 24.28 | $24.11 | 2500 |
| 2025-06-24 | 24.30 | $24.35 | 6900 |
| 2025-06-23 | 24.27 | $24.17 | 35200 |
| 2025-06-20 | 24.28 | $23.93 | 20100 |
| 2025-06-18 | 24.33 | $24.00 | 3006 |
| 2025-06-17 | 24.38 | $24.03 | 3225 |
| 2025-06-16 | 24.44 | $24.18 | 2000 |
| 2025-06-13 | 24.46 | $23.90 | 24000 |
| 2025-06-12 | 24.55 | $24.35 | 5815 |
| 2025-06-11 | 24.56 | $24.50 | 2700 |
| 2025-06-10 | 24.53 | $24.69 | 1300 |
| 2025-06-09 | 24.46 | $24.64 | 1134 |
| 2025-06-06 | 24.38 | $24.49 | 2700 |
| 2025-06-05 | 24.32 | $24.26 | 848 |
| 2025-06-04 | 24.30 | $24.36 | 1900 |
| 2025-06-03 | 24.26 | $24.32 | 800 |
| 2025-06-02 | 24.21 | $24.04 | 5000 |
| 2025-05-30 | 24.21 | $24.10 | 500 |
| 2025-05-29 | 24.20 | $24.05 | 3200 |
| 2025-05-28 | 24.19 | $23.97 | 500 |
| 2025-05-27 | 24.20 | $24.17 | 1622 |
| 2025-05-23 | 24.16 | $23.75 | 300 |
| 2025-05-22 | 24.21 | $23.93 | 900 |
| 2025-05-21 | 24.22 | $23.98 | 732 |
| 2025-05-20 | 24.23 | $24.55 | 2403 |
| 2025-05-19 | 24.11 | $24.48 | 500 |
| 2025-05-16 | 23.98 | $24.57 | 18500 |
| 2025-05-15 | 23.81 | $24.25 | 7901 |
| 2025-05-14 | 23.68 | $24.16 | 4007 |
| 2025-05-13 | 23.55 | $24.28 | 800 |
| 2025-05-12 | 23.37 | $24.25 | 4121 |
| 2025-05-09 | 23.16 | $23.59 | 2724 |
| 2025-05-08 | 23.06 | $23.45 | 2544 |
| 2025-05-07 | 22.98 | $23.16 | 4712 |
| 2025-05-06 | 22.94 | $23.24 | 1300 |
| 2025-05-05 | 22.88 | $23.46 | 3700 |
| 2025-05-02 | 22.76 | $23.56 | 1325 |
| 2025-05-01 | 22.61 | $23.11 | 7200 |
| 2025-04-30 | 22.52 | $23.08 | 1600 |
| 2025-04-29 | 22.43 | $23.27 | 2411 |
| 2025-04-28 | 22.28 | $23.09 | 9500 |
| 2025-04-25 | 22.16 | $22.97 | 1809 |
| 2025-04-24 | 22.04 | $22.89 | 8226 |
| 2025-04-23 | 21.92 | $22.47 | 3800 |
| 2025-04-22 | 21.87 | $22.16 | 6000 |
| 2025-04-21 | 21.88 | $21.72 | 5110 |
| 2025-04-17 | 22.00 | $22.12 | 2612 |
| 2025-04-16 | 22.05 | $22.04 | 1400 |
| 2025-04-15 | 22.12 | $22.41 | 443 |
| 2025-04-14 | 22.14 | $22.34 | 3235 |
| 2025-04-11 | 22.18 | $22.23 | 700 |
| 2025-04-10 | 22.26 | $21.78 | 2540 |
| 2025-04-09 | 22.44 | $22.73 | 25025 |
| 2025-04-08 | 22.46 | $21.07 | 29400 |
| 2025-04-07 | 22.83 | $21.55 | 31535 |
| 2025-04-04 | 23.17 | $21.78 | 27038 |
| 2025-04-03 | 23.51 | $22.87 | 18500 |
| 2025-04-02 | 23.68 | $24.24 | 23500 |
| 2025-04-01 | 23.59 | $24.04 | 9820 |
| 2025-03-31 | 23.54 | $24.17 | 8146 |
| 2025-03-28 | 23.44 | $23.44 | 7500 |
| 2025-03-27 | 23.49 | $23.90 | 1600 |
| 2025-03-26 | 23.45 | $23.97 | 4233 |
| 2025-03-25 | 23.40 | $24.19 | 7804 |
| 2025-03-24 | 23.29 | $24.10 | 2636 |
| 2025-03-21 | 23.19 | $23.62 | 4019 |
| 2025-03-20 | 23.17 | $23.57 | 8000 |
| 2025-03-19 | 23.17 | $23.78 | 6100 |
| 2025-03-18 | 23.12 | $23.38 | 6800 |
| 2025-03-17 | 23.16 | $23.56 | 8414 |
| 2025-03-14 | 23.17 | $23.21 | 19300 |
| 2025-03-13 | 23.26 | $22.76 | 1939 |
| 2025-03-12 | 23.47 | $23.25 | 81123 |
| 2025-03-11 | 23.61 | $23.43 | 10127 |
| 2025-03-10 | 23.74 | $23.44 | 5704 |
| 2025-03-07 | 23.89 | $23.55 | 3000 |
| 2025-03-06 | 24.05 | $23.39 | 18839 |
| 2025-03-05 | 24.27 | $23.77 | 2112 |
| 2025-03-04 | 24.45 | $23.56 | 10300 |
| 2025-03-03 | 24.70 | $23.74 | 7700 |
| 2025-02-28 | 24.97 | $24.36 | 34200 |
| 2025-02-27 | 25.14 | $24.17 | 5204 |
| 2025-02-26 | 25.39 | $24.71 | 3636 |
| 2025-02-25 | 25.57 | $24.70 | 1525 |
| 2025-02-24 | 25.77 | $25.05 | 3821 |
| 2025-02-21 | 25.94 | $25.09 | 4622 |
| 2025-02-20 | 26.13 | $25.93 | 1200 |
| 2025-02-19 | 26.17 | $26.22 | 1200 |
| 2025-02-18 | 26.15 | $26.26 | 13300 |
| 2025-02-14 | 26.12 | $26.25 | 2234 |
| 2025-02-13 | 26.09 | $26.37 | 8400 |
| 2025-02-12 | 26.03 | $25.73 | 5700 |
| 2025-02-11 | 26.09 | $26.00 | 4400 |
| 2025-02-10 | 26.11 | $26.14 | 1800 |
| 2025-02-07 | 26.10 | $26.04 | 6500 |
| 2025-02-06 | 26.11 | $26.12 | 17308 |
| 2025-02-05 | 26.11 | $26.25 | 1117 |
| 2025-02-04 | 26.07 | $26.11 | 4600 |
| 2025-02-03 | 26.07 | $25.80 | 49132 |
| 2025-01-31 | 26.12 | $26.13 | 8638 |
| 2025-01-30 | 26.11 | $26.50 | 2624 |
| 2025-01-29 | 26.03 | $26.26 | 3000 |
| 2025-01-28 | 25.98 | $26.29 | 1018 |
| 2025-01-27 | 25.92 | $26.10 | 29100 |
| 2025-01-24 | 25.88 | $26.09 | 2426 |
| 2025-01-23 | 25.85 | $26.21 | 1300 |
| 2025-01-22 | 25.78 | $26.13 | 5906 |
| 2025-01-21 | 25.72 | $26.48 | 13834 |
| 2025-01-17 | 25.58 | $25.99 | 4500 |
| 2025-01-16 | 25.52 | $25.92 | 8215 |
| 2025-01-15 | 25.47 | $25.87 | 6411 |
| 2025-01-14 | 25.42 | $25.56 | 21600 |
| 2025-01-13 | 25.43 | $25.29 | 3036 |
| 2025-01-10 | 25.50 | $25.16 | 15000 |
| 2025-01-08 | 25.61 | $25.71 | 2600 |
| 2025-01-07 | 25.62 | $25.53 | 4100 |
| 2025-01-06 | 25.68 | $25.75 | 12800 |
| 2025-01-03 | 25.70 | $25.72 | 17334 |
| 2025-01-02 | 25.74 | $25.56 | 21436 |
| 2024-12-31 | 25.81 | $25.45 | 10500 |
| 2024-12-30 | 25.92 | $25.49 | 44639 |
| 2024-12-27 | 26.04 | $25.68 | 3927 |
| 2024-12-26 | 26.15 | $25.95 | 1017 |
| 2024-12-24 | 26.21 | $25.86 | 4228 |
| 2024-12-23 | 26.30 | $25.61 | 4436 |
| 2024-12-20 | 26.47 | $25.77 | 7438 |
| 2024-12-19 | 26.62 | $25.65 | 31500 |
| 2024-12-18 | 26.83 | $25.63 | 4006 |
| 2024-12-17 | 27.07 | $26.57 | 6100 |
| 2024-12-16 | 27.16 | $26.82 | 8222 |
| 2024-12-13 | 27.20 | $26.83 | 6600 |
| 2024-12-12 | 27.24 | $26.98 | 1400 |
| 2024-12-11 | 27.26 | $27.13 | 1302 |
| 2024-12-10 | 27.25 | $26.92 | 2000 |
| 2024-12-09 | 27.28 | $26.79 | 16800 |
| 2024-12-06 | 27.34 | $26.91 | 8829 |
| 2024-12-05 | 27.38 | $27.02 | 43506 |
| 2024-12-04 | 27.40 | $27.26 | 16403 |
| 2024-12-03 | 27.37 | $27.23 | 3338 |
| 2024-12-02 | 27.35 | $27.33 | 3100 |
| 2024-11-29 | 27.29 | $27.22 | 600 |
| 2024-11-27 | 27.24 | $27.33 | 4709 |
| 2024-11-26 | 27.16 | $27.43 | 9609 |
| 2024-11-25 | 27.04 | $27.53 | 5500 |
| 2024-11-22 | 26.88 | $27.32 | 6824 |
| 2024-11-21 | 26.73 | $26.76 | 8100 |
| 2024-11-20 | 26.67 | $26.40 | 3500 |
| 2024-11-19 | 26.68 | $26.18 | 1926 |
| 2024-11-18 | 26.74 | $26.14 | 23100 |
| 2024-11-15 | 26.81 | $26.11 | 1800 |
| 2024-11-14 | 26.89 | $26.45 | 3335 |
| 2024-11-13 | 26.92 | $27.08 | 2600 |
| 2024-11-12 | 26.81 | $27.26 | 3100 |
| 2024-11-11 | 26.64 | $27.65 | 5823 |
| 2024-11-08 | 26.36 | $27.37 | 3148 |
| 2024-11-07 | 26.08 | $27.19 | 8400 |
| 2024-11-06 | 25.80 | $27.33 | 8000 |
| 2024-11-05 | 25.45 | $25.97 | 943 |
| 2024-11-04 | 25.32 | $25.45 | 1400 |
| 2024-11-01 | 25.28 | $25.37 | 7232 |
| 2024-10-31 | 25.26 | $25.12 | 2335 |
| 2024-10-30 | 25.27 | $25.35 | 1913 |
| 2024-10-29 | 25.25 | $25.21 | 2800 |
| 2024-10-28 | 25.25 | $25.05 | 1726 |
| 2024-10-25 | 25.28 | $24.86 | 100 |
| 2024-10-24 | 25.35 | $24.79 | 531 |
| 2024-10-23 | 25.45 | $24.94 | 409 |
| 2024-10-22 | 25.54 | $25.15 | 300 |
| 2024-10-21 | 25.59 | $25.31 | 604 |
| 2024-10-18 | 25.62 | $25.50 | 1200 |
| 2024-10-17 | 25.61 | $25.76 | 800 |
| 2024-10-16 | 25.54 | $25.80 | 940 |
| 2024-10-15 | 25.44 | $25.60 | 3063 |
| 2024-10-14 | 25.38 | $25.51 | 3301 |
| 2024-10-11 | 25.32 | $25.44 | 548 |
| 2024-10-10 | 25.26 | $25.06 | 4400 |
| 2024-10-09 | 25.28 | $25.30 | 700 |
| 2024-10-08 | 25.24 | $25.19 | 400 |
| 2024-10-07 | 25.22 | $25.14 | 500 |
| 2024-10-04 | 25.21 | $25.30 | 11634 |
| 2024-10-03 | 25.16 | $24.86 | 9300 |
| 2024-10-02 | 25.19 | $25.07 | 7008 |
| 2024-10-01 | 25.18 | $25.25 | 8600 |
| 2024-09-30 | 25.13 | $25.47 | 2204 |
| 2024-09-27 | 25.02 | $25.28 | 5209 |
| 2024-09-26 | 24.94 | $25.05 | 6600 |
| 2024-09-25 | 24.89 | $24.93 | 2600 |
| 2024-09-24 | 24.85 | $25.26 | 3600 |
| 2024-09-23 | 24.74 | $25.20 | 7800 |
| 2024-09-20 | 24.62 | $25.27 | 2343 |
| 2024-09-19 | 24.46 | $25.33 | 10804 |
| 2024-09-18 | 24.27 | $24.77 | 10439 |
| 2024-09-17 | 24.17 | $24.71 | 13500 |
| 2024-09-16 | 24.06 | $24.46 | 14418 |
| 2024-09-13 | 23.99 | $24.38 | 6300 |
| 2024-09-12 | 23.92 | $23.86 | 1600 |
| 2024-09-11 | 23.95 | $23.53 | 1746 |
| 2024-09-10 | 24.06 | $23.51 | 1631 |
| 2024-09-09 | 24.19 | $23.47 | 4440 |
| 2024-09-06 | 24.35 | $23.57 | 841 |
| 2024-09-05 | 24.52 | $23.86 | 4440 |
| 2024-09-04 | 24.64 | $24.11 | 6233 |
| 2024-09-03 | 24.74 | $24.11 | 3744 |
| 2024-08-30 | 24.85 | $25.07 | 1200 |
| 2024-08-29 | 24.78 | $24.87 | 338 |
| 2024-08-28 | 24.74 | $24.61 | 3329 |
| 2024-08-27 | 24.74 | $25.01 | 3600 |
| 2024-08-26 | 24.65 | $25.31 | 5300 |
| 2024-08-23 | 24.49 | $25.30 | 1700 |
| 2024-08-22 | 24.31 | $24.52 | 7720 |
| 2024-08-21 | 24.26 | $24.77 | 3113 |
| 2024-08-20 | 24.14 | $24.41 | 2231 |
| 2024-08-19 | 24.09 | $24.53 | 4212 |
| 2024-08-16 | 24.00 | $24.31 | 23300 |
| 2024-08-15 | 23.94 | $24.29 | 1637 |
| 2024-08-14 | 23.88 | $23.72 | 21420 |
| 2024-08-13 | 23.93 | $23.91 | 9500 |
| 2024-08-12 | 23.95 | $23.50 | 5935 |
| 2024-08-09 | 24.06 | $23.70 | 12001 |
| 2024-08-08 | 24.15 | $23.71 | 3638 |
| 2024-08-07 | 24.25 | $23.18 | 900 |
| 2024-08-06 | 24.47 | $23.64 | 3600 |
| 2024-08-05 | 24.63 | $23.22 | 3309 |
| 2024-08-02 | 24.91 | $24.04 | 8033 |
| 2024-08-01 | 25.06 | $24.86 | 7319 |
| 2024-07-31 | 25.05 | $25.43 | 5100 |
| 2024-07-30 | 24.93 | $25.02 | 14109 |
| 2024-07-29 | 24.86 | $25.02 | 12902 |
| 2024-07-26 | 24.79 | $25.11 | 700 |
| 2024-07-25 | 24.68 | $24.64 | 3100 |
| 2024-07-24 | 24.65 | $24.51 | 4300 |
| 2024-07-23 | 24.64 | $25.01 | 9600 |
| 2024-07-22 | 24.52 | $24.91 | 3746 |
| 2024-07-19 | 24.40 | $24.56 | 818 |
| 2024-07-18 | 24.34 | $24.59 | 10936 |
| 2024-07-17 | 24.25 | $25.00 | 18500 |
| 2024-07-16 | 24.07 | $25.43 | 7700 |
| 2024-07-15 | 23.77 | $24.54 | 6945 |
| 2024-07-12 | 23.60 | $24.14 | 27821 |
| 2024-07-11 | 23.49 | $23.90 | 7818 |
| 2024-07-10 | 23.42 | $23.35 | 5804 |
| 2024-07-09 | 23.45 | $23.22 | 1114 |
| 2024-07-08 | 23.51 | $23.51 | 7338 |
| 2024-07-05 | 23.52 | $23.39 | 7238 |
| 2024-07-03 | 23.56 | $23.58 | 42407 |
| 2024-07-02 | 23.57 | $23.63 | 3523 |
| 2024-07-01 | 23.56 | $23.62 | 20400 |
| 2024-06-28 | 23.56 | $23.64 | 17930 |
| 2024-06-27 | 23.56 | $23.47 | 4109 |
| 2024-06-26 | 23.59 | $23.46 | 26900 |
| 2024-06-25 | 23.63 | $23.44 | 85300 |
| 2024-06-24 | 23.68 | $23.46 | 600 |
| 2024-06-21 | 23.74 | $23.46 | 3000 |
| 2024-06-20 | 23.81 | $23.42 | 5500 |
| 2024-06-18 | 23.89 | $23.73 | 8600 |
| 2024-06-17 | 23.92 | $23.70 | 16222 |
| 2024-06-14 | 23.97 | $23.50 | 5142 |
| 2024-06-13 | 24.06 | $23.90 | 2300 |
| 2024-06-12 | 24.08 | $24.02 | 4500 |
| 2024-06-11 | 24.08 | $23.74 | 700 |
| 2024-06-10 | 24.14 | $23.82 | 5300 |
| 2024-06-07 | 24.19 | $23.78 | 1331 |
| 2024-06-06 | 24.26 | $23.99 | 6900 |
| 2024-06-05 | 24.29 | $24.23 | 3100 |
| 2024-06-04 | 24.28 | $23.91 | 1027 |
| 2024-06-03 | 24.33 | $24.42 | 3300 |
| 2024-05-31 | 24.28 | $24.36 | 3412 |
| 2024-05-30 | 24.23 | $24.36 | 200 |
| 2024-05-29 | 24.17 | $24.24 | 100 |
| 2024-05-28 | 24.12 | $24.16 | 400 |
| 2024-05-24 | 24.09 | $24.16 | 1200 |
| 2024-05-23 | 24.04 | $23.85 | 16600 |
| 2024-05-22 | 24.06 | $24.04 | 100 |
| 2024-05-21 | 24.03 | $24.23 | 1416 |
| 2024-05-20 | 23.96 | $24.09 | 2140 |
| 2024-05-17 | 23.91 | $23.88 | 4306 |
| 2024-05-16 | 23.89 | $23.98 | 9400 |
| 2024-05-15 | 23.84 | $24.11 | 8734 |
| 2024-05-14 | 23.76 | $23.98 | 1000 |
| 2024-05-13 | 23.69 | $23.81 | 1301 |
| 2024-05-10 | 23.65 | $23.85 | 5000 |
| 2024-05-09 | 23.58 | $24.05 | 5205 |
| 2024-05-08 | 23.47 | $23.85 | 1939 |
| 2024-05-07 | 23.38 | $23.91 | 1409 |
| 2024-05-06 | 23.26 | $23.84 | 2300 |
| 2024-05-03 | 23.14 | $23.70 | 1321 |
| 2024-05-02 | 23.02 | $23.51 | 2200 |
| 2024-05-01 | 22.93 | $23.15 | 204 |
| 2024-04-30 | 22.90 | $22.94 | 300 |
| 2024-04-29 | 22.92 | $23.42 | 200 |
| 2024-04-26 | 22.83 | $23.24 | 1413 |
| 2024-04-25 | 22.77 | $23.00 | 300 |
| 2024-04-24 | 22.75 | $23.13 | 641 |
| 2024-04-23 | 22.70 | $23.20 | 541 |
| 2024-04-22 | 22.63 | $22.67 | 1100 |
| 2024-04-19 | 22.67 | $22.47 | 1100 |
| 2024-04-18 | 22.75 | $22.31 | 2314 |
| 2024-04-17 | 22.89 | $22.39 | 2036 |
| 2024-04-16 | 23.03 | $22.67 | 5300 |
| 2024-04-15 | 23.13 | $22.60 | 1200 |
| 2024-04-12 | 23.27 | $22.72 | 1925 |
| 2024-04-11 | 23.41 | $23.07 | 1300 |
| 2024-04-10 | 23.49 | $22.97 | 5900 |
| 2024-04-09 | 23.61 | $23.53 | 3500 |
| 2024-04-08 | 23.63 | $23.58 | 700 |
| 2024-04-05 | 23.65 | $23.57 | 5501 |
| 2024-04-04 | 23.67 | $23.40 | 12041 |
| 2024-04-03 | 23.72 | $23.64 | 1132 |
| 2024-04-02 | 23.74 | $23.48 | 1813 |
| 2024-04-01 | 23.79 | $23.92 | 19424 |
| 2024-03-28 | 23.76 | $24.07 | 4700 |
| 2024-03-27 | 23.70 | $23.87 | 3720 |
| 2024-03-26 | 23.66 | $23.55 | 1429 |
| 2024-03-25 | 23.68 | $23.57 | 600 |
| 2024-03-22 | 23.71 | $23.80 | 7900 |
| 2024-03-21 | 23.69 | $24.03 | 942 |
| 2024-03-20 | 23.62 | $23.74 | 26400 |
| 2024-03-19 | 23.60 | $23.49 | 2709 |
| 2024-03-18 | 23.63 | $23.35 | 1500 |
| 2024-03-15 | 23.69 | $23.39 | 3942 |
| 2024-03-14 | 23.76 | $23.28 | 600 |
| 2024-03-13 | 23.85 | $23.64 | 800 |
| 2024-03-12 | 23.89 | $23.53 | 13200 |
| 2024-03-11 | 23.96 | $23.56 | 1100 |
| 2024-03-08 | 24.03 | $23.80 | 6900 |
| 2024-03-07 | 24.06 | $24.05 | 3700 |
| 2024-03-06 | 24.04 | $23.90 | 2723 |
| 2024-03-05 | 24.05 | $23.87 | 3800 |
| 2024-03-04 | 24.07 | $24.13 | 3953 |
| 2024-03-01 | 24.03 | $24.30 | 1400 |
| 2024-02-29 | 23.95 | $24.12 | 617 |
| 2024-02-28 | 23.89 | $23.87 | 5446 |
| 2024-02-27 | 23.88 | $24.24 | 13120 |
| 2024-02-26 | 23.79 | $24.11 | 1346 |
| 2024-02-23 | 23.70 | $23.78 | 6200 |
| 2024-02-22 | 23.68 | $23.57 | 2508 |
| 2024-02-21 | 23.69 | $23.41 | 4736 |
| 2024-02-20 | 23.73 | $23.45 | 1900 |
| 2024-02-16 | 23.78 | $23.80 | 4412 |
| 2024-02-15 | 23.76 | $24.08 | 1503 |
| 2024-02-14 | 23.67 | $23.77 | 4900 |
| 2024-02-13 | 23.64 | $23.32 | 1300 |
| 2024-02-12 | 23.69 | $24.09 | 4616 |
| 2024-02-09 | 23.59 | $23.74 | 3107 |
| 2024-02-08 | 23.55 | $23.53 | 6600 |
| 2024-02-07 | 23.54 | $23.20 | 1400 |
| 2024-02-06 | 23.60 | $23.15 | 4729 |
| 2024-02-05 | 23.68 | $23.15 | 3800 |
| 2024-02-02 | 23.77 | $23.50 | 13700 |
| 2024-02-01 | 23.80 | $23.57 | 4107 |
| 2024-01-31 | 23.83 | $23.34 | 14732 |
| 2024-01-30 | 23.90 | $23.90 | 2407 |
| 2024-01-29 | 23.86 | $23.96 | 6200 |
| 2024-01-26 | 23.80 | $23.72 | 1400 |
| 2024-01-25 | 23.79 | $23.70 | 9500 |
| 2024-01-24 | 23.77 | $23.62 | 16600 |
| 2024-01-23 | 23.76 | $23.75 | 19954 |
| 2024-01-22 | 23.73 | $23.94 | 7800 |
| 2024-01-19 | 23.65 | $23.60 | 1819 |
| 2024-01-18 | 23.62 | $23.39 | 5200 |
| 2024-01-17 | 23.63 | $23.10 | 4800 |
| 2024-01-16 | 23.70 | $23.12 | 5304 |
| 2024-01-12 | 23.78 | $23.30 | 8045 |
| 2024-01-11 | 23.83 | $23.28 | 5700 |
| 2024-01-10 | 23.89 | $23.42 | 3300 |
| 2024-01-09 | 23.93 | $23.36 | 2247 |
| 2024-01-08 | 23.98 | $23.55 | 10704 |
| 2024-01-05 | 23.99 | $23.28 | 3400 |
| 2024-01-04 | 24.06 | $23.45 | 16922 |
| 2024-01-03 | 24.11 | $23.30 | 900 |
| 2024-01-02 | 24.18 | $23.72 | 3200 |
| 2023-12-29 | 24.18 | $23.89 | 13700 |
| 2023-12-28 | 24.13 | $24.17 | 16700 |
| 2023-12-27 | 24.01 | $24.28 | 6900 |
| 2023-12-26 | 23.84 | $24.28 | 14400 |
| 2023-12-22 | 23.64 | $24.07 | 22000 |
| 2023-12-21 | 23.45 | $23.92 | 5300 |
| 2023-12-20 | 23.25 | $23.54 | 5300 |
| 2023-12-19 | 23.09 | $23.88 | 6100 |
| 2023-12-18 | 22.84 | $23.24 | 104803 |
| 2023-12-15 | 22.67 | $23.27 | 3622 |
| 2023-12-14 | 22.47 | $23.29 | 10200 |
| 2023-12-13 | 22.23 | $22.73 | 4502 |
| 2023-12-12 | 22.06 | $22.13 | 2400 |
| 2023-12-11 | 21.99 | $22.17 | 807 |
| 2023-12-08 | 21.90 | $22.02 | 3441 |
| 2023-12-07 | 21.82 | $21.88 | 3338 |
| 2023-12-06 | 21.76 | $21.78 | 2849 |
| 2023-12-05 | 21.70 | $21.85 | 3419 |
| 2023-12-04 | 21.62 | $22.09 | 8200 |
| 2023-12-01 | 21.48 | $21.83 | 8750 |
| 2023-11-30 | 21.36 | $21.31 | 1736 |
| 2023-11-29 | 21.33 | $21.25 | 4915 |
| 2023-11-28 | 21.31 | $21.23 | 5049 |
| 2023-11-27 | 21.28 | $21.50 | 6700 |
| 2023-11-24 | 21.19 | $21.51 | 100 |
| 2023-11-22 | 21.09 | $21.40 | 5212 |
| 2023-11-21 | 20.98 | $21.29 | 647 |
| 2023-11-20 | 20.89 | $21.45 | 5800 |
| 2023-11-17 | 20.74 | $21.35 | 800 |
| 2023-11-16 | 20.59 | $21.13 | 2700 |
| 2023-11-15 | 20.46 | $21.37 | 1200 |
| 2023-11-14 | 20.25 | $21.39 | 5200 |
| 2023-11-13 | 20.01 | $20.46 | 300 |
| 2023-11-10 | 19.93 | $20.47 | 87027 |
| 2023-11-09 | 19.84 | $20.14 | 2500 |
| 2023-11-08 | 19.80 | $20.13 | 1800 |
| 2023-11-07 | 19.75 | $20.26 | 1720 |
| 2023-11-06 | 19.68 | $20.25 | 5439 |
| 2023-11-03 | 19.59 | $20.41 | 6003 |
| 2023-11-02 | 19.47 | $20.00 | 2930 |
| 2023-11-01 | 19.40 | $19.59 | 1102 |
| 2023-10-31 | 19.42 | $19.46 | 915 |
| 2023-10-30 | 19.47 | $19.34 | 1011 |
| 2023-10-27 | 19.56 | $19.32 | 437 |
| 2023-10-26 | 19.67 | $19.38 | 1908 |
| 2023-10-25 | 19.79 | $19.58 | 3342 |
| 2023-10-24 | 19.88 | $19.84 | 100 |
| 2023-10-23 | 19.94 | $19.54 | 100 |
| 2023-10-20 | 20.08 | $19.65 | 200 |
| 2023-10-19 | 20.21 | $19.89 | 2026 |
| 2023-10-18 | 20.32 | $20.25 | 1300 |
| 2023-10-17 | 20.37 | $20.63 | 246 |
| 2023-10-16 | 20.36 | $20.51 | 235 |
| 2023-10-13 | 20.36 | $20.30 | 1100 |
| 2023-10-12 | 20.42 | $20.54 | 816 |
| 2023-10-11 | 20.43 | $20.96 | 100 |
| 2023-10-10 | 20.36 | $20.87 | 1130 |
| 2023-10-09 | 20.30 | $20.62 | 137 |
| 2023-10-06 | 20.28 | $20.42 | 1600 |
| 2023-10-05 | 20.31 | $20.16 | 200 |
| 2023-10-04 | 20.40 | $20.19 | 223 |
| 2023-10-03 | 20.50 | $20.20 | 100 |
| 2023-10-02 | 20.62 | $20.56 | 800 |
| 2023-09-29 | 20.68 | $20.68 | 1400 |
| 2023-09-28 | 20.73 | $21.06 | 2132 |
| 2023-09-27 | 20.71 | $20.77 | 1038 |
| 2023-09-26 | 20.76 | $20.50 | 1319 |
| 2023-09-25 | 20.86 | $20.74 | 3606 |
| 2023-09-22 | 20.94 | $20.56 | 600 |
| 2023-09-21 | 21.07 | $20.57 | 400 |
| 2023-09-20 | 21.22 | $20.89 | 408 |
| 2023-09-19 | 21.33 | $21.14 | 2024 |
| 2023-09-18 | 21.41 | $21.19 | 138 |
| 2023-09-15 | 21.49 | $21.18 | 2300 |
| 2023-09-14 | 21.59 | $21.61 | 300 |
| 2023-09-13 | 21.61 | $21.32 | 642 |
| 2023-09-12 | 21.70 | $21.44 | 100 |
| 2023-09-11 | 21.78 | $21.52 | 43400 |
| 2023-09-08 | 21.86 | $21.55 | 212 |
| 2023-09-07 | 21.94 | $21.69 | 300 |
| 2023-09-06 | 22.01 | $21.92 | 534 |
| 2023-09-05 | 22.04 | $21.94 | 1200 |
| 2023-09-01 | 22.08 | $22.54 | 2600 |
| 2023-08-31 | 21.99 | $22.37 | 4206 |
| 2023-08-30 | 21.93 | $22.41 | 80526 |
| 2023-08-29 | 21.85 | $22.20 | 2606 |
| 2023-08-28 | 21.80 | $21.77 | 909 |
| 2023-08-25 | 21.83 | $21.64 | 100 |
| 2023-08-24 | 21.90 | $21.60 | 906 |
| 2023-08-23 | 21.99 | $21.95 | 3100 |
| 2023-08-22 | 22.03 | $21.66 | 202 |
| 2023-08-21 | 22.13 | $21.64 | 1700 |
| 2023-08-18 | 22.25 | $21.57 | 6800 |
| 2023-08-17 | 22.41 | $21.53 | 4526 |
| 2023-08-16 | 22.60 | $22.02 | 906 |
| 2023-08-15 | 22.72 | $22.32 | 1847 |
| 2023-08-14 | 22.79 | $22.38 | 10333 |
| 2023-08-11 | 22.86 | $22.35 | 742 |
| 2023-08-10 | 22.95 | $22.38 | 1124 |
| 2023-08-09 | 23.05 | $22.68 | 4300 |
| 2023-08-08 | 23.10 | $22.87 | 1600 |
| 2023-08-07 | 23.11 | $22.96 | 416 |
| 2023-08-04 | 23.11 | $22.83 | 700 |
| 2023-08-03 | 23.12 | $22.94 | 2300 |
| 2023-08-02 | 23.12 | $23.22 | 100 |
| 2023-08-01 | 23.06 | $23.08 | 617 |
| 2023-07-31 | 23.01 | $23.19 | 1200 |
| 2023-07-28 | 22.93 | $22.93 | 1800 |
| 2023-07-27 | 22.89 | $22.57 | 4100 |
| 2023-07-26 | 22.92 | $22.78 | 23600 |
| 2023-07-25 | 22.90 | $22.80 | 500 |
| 2023-07-24 | 22.88 | $22.68 | 300 |
| 2023-07-21 | 22.87 | $22.67 | 1539 |
| 2023-07-20 | 22.86 | $22.70 | 500 |
| 2023-07-19 | 22.85 | $23.03 | 2119 |
| 2023-07-18 | 22.76 | $23.13 | 3100 |
| 2023-07-17 | 22.63 | $22.93 | 1121 |
| 2023-07-14 | 22.52 | $22.60 | 500 |
| 2023-07-13 | 22.46 | $22.78 | 700 |
| 2023-07-12 | 22.35 | $22.50 | 3200 |
| 2023-07-11 | 22.28 | $22.23 | 3100 |
| 2023-07-10 | 22.25 | $22.15 | 4000 |
| 2023-07-07 | 22.23 | $21.80 | 446 |
| 2023-07-06 | 22.28 | $21.75 | 1546 |
| 2023-07-05 | 22.35 | $22.19 | 1719 |
| 2023-07-03 | 22.34 | $22.54 | 4700 |
| 2023-06-30 | 22.24 | $22.51 | 1700 |
| 2023-06-29 | 22.14 | $22.35 | 1936 |
| 2023-06-28 | 22.05 | $21.94 | 2000 |
| 2023-06-27 | 22.03 | $21.91 | 1800 |
| 2023-06-26 | 22.01 | $21.48 | 1349 |
| 2023-06-23 | 22.07 | $21.56 | 300 |
| 2023-06-22 | 22.13 | $21.97 | 400 |
| 2023-06-21 | 22.10 | $22.08 | 1900 |
| 2023-06-20 | 22.05 | $22.01 | 21940 |
| 2023-06-16 | 21.99 | $21.93 | 1500 |
| 2023-06-15 | 21.95 | $21.97 | 7200 |
| 2023-06-14 | 21.88 | $21.86 | 12500 |
| 2023-06-13 | 21.83 | $22.07 | 1248 |
| 2023-06-12 | 21.71 | $21.89 | 2500 |
| 2023-06-09 | 21.62 | $21.74 | 718 |
| 2023-06-08 | 21.54 | $21.90 | 6044 |
| 2023-06-07 | 21.41 | $21.97 | 2728 |
| 2023-06-06 | 21.24 | $21.62 | 43800 |
| 2023-06-05 | 21.11 | $21.15 | 4330 |
| 2023-06-02 | 21.06 | $21.54 | 2200 |
| 2023-06-01 | 20.92 | $20.98 | 800 |
| 2023-05-31 | 20.88 | $20.79 | 1200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.13
2026-08-13
Close Price
$34.01
Vol: 102
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.32
Average
25.13
Maximum
34.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 34.13 | $34.01 | 102 |
| 2026-08-12 | 34.13 | $33.87 | 13530 |
| 2026-08-11 | 34.17 | $33.98 | 13162 |
| 2026-08-10 | 34.18 | $34.26 | 9338 |
| 2026-08-07 | 34.09 | $34.41 | 14528 |
| 2026-08-06 | 33.94 | $33.93 | 5100 |
| 2026-08-05 | 33.90 | $34.15 | 47702 |
| 2026-08-04 | 33.77 | $34.73 | 10844 |
| 2026-08-03 | 33.44 | $33.96 | 423531 |
| 2026-07-31 | 33.27 | $33.50 | 901 |
| 2026-07-30 | 33.21 | $33.52 | 8861 |
| 2026-07-29 | 33.13 | $33.18 | 4680 |
| 2026-07-28 | 33.14 | $33.37 | 4300 |
| 2026-07-27 | 33.09 | $33.17 | 4076 |
| 2026-07-24 | 33.10 | $32.86 | 12606 |
| 2026-07-23 | 33.20 | $32.94 | 6673 |
| 2026-07-22 | 33.30 | $33.06 | 15700 |
| 2026-07-21 | 33.38 | $33.43 | 2800 |
| 2026-07-20 | 33.37 | $33.10 | 600 |
| 2026-07-17 | 33.45 | $33.25 | 1800 |
| 2026-07-16 | 33.49 | $33.30 | 19700 |
| 2026-07-15 | 33.53 | $33.31 | 7460 |
| 2026-07-14 | 33.57 | $33.20 | 1807 |
| 2026-07-13 | 33.64 | $33.19 | 2200 |
| 2026-07-10 | 33.73 | $33.38 | 2800 |
| 2026-07-09 | 33.78 | $33.56 | 41320 |
| 2026-07-08 | 33.76 | $33.25 | 2261 |
| 2026-07-07 | 33.84 | $33.49 | 29000 |
| 2026-07-06 | 33.84 | $33.75 | 47000 |
| 2026-07-02 | 33.76 | $33.57 | 47000 |
| 2026-07-01 | 33.70 | $33.92 | 3442 |
| 2026-06-30 | 33.51 | $34.00 | 12400 |
| 2026-06-29 | 33.24 | $33.80 | 19610 |
| 2026-06-26 | 32.96 | $33.40 | 9633 |
| 2026-06-25 | 32.75 | $33.04 | 1500 |
| 2026-06-24 | 32.60 | $32.74 | 1100 |
| 2026-06-23 | 32.50 | $32.46 | 11000 |
| 2026-06-22 | 32.46 | $32.57 | 1940 |
| 2026-06-18 | 32.38 | $32.48 | 6300 |
| 2026-06-17 | 32.30 | $32.19 | 2522 |
| 2026-06-16 | 32.30 | $32.36 | 3400 |
| 2026-06-15 | 32.23 | $32.62 | 1900 |
| 2026-06-12 | 32.06 | $32.29 | 8900 |
| 2026-06-11 | 31.95 | $32.25 | 112 |
| 2026-06-10 | 31.82 | $31.52 | 1900 |
| 2026-06-09 | 31.90 | $31.75 | 8510 |
| 2026-06-08 | 31.91 | $31.62 | 1809 |
| 2026-06-05 | 31.96 | $31.42 | 1443 |
| 2026-06-04 | 32.08 | $32.25 | 1000 |
| 2026-06-03 | 31.96 | $31.92 | 3976 |
| 2026-06-02 | 31.91 | $32.04 | 6241 |
| 2026-06-01 | 31.80 | $31.91 | 5322 |
| 2026-05-29 | 31.70 | $31.44 | 1000 |
| 2026-05-28 | 31.73 | $31.64 | 10925 |
| 2026-05-27 | 31.68 | $31.69 | 5600 |
| 2026-05-26 | 31.61 | $32.03 | 3902 |
| 2026-05-22 | 31.40 | $31.54 | 10945 |
| 2026-05-21 | 31.30 | $31.11 | 107 |
| 2026-05-20 | 31.30 | $31.17 | 9969 |
| 2026-05-19 | 31.27 | $30.58 | 6052 |
| 2026-05-18 | 31.42 | $30.73 | 5073 |
| 2026-05-15 | 31.55 | $30.75 | 2839 |
| 2026-05-14 | 31.69 | $31.19 | 9165 |
| 2026-05-13 | 31.70 | $31.18 | 1237 |
| 2026-05-12 | 31.71 | $31.05 | 4300 |
| 2026-05-11 | 31.75 | $31.50 | 4300 |
| 2026-05-08 | 31.63 | $31.58 | 815 |
| 2026-05-07 | 31.46 | $31.28 | 300 |
| 2026-05-06 | 31.32 | $31.65 | 823 |
| 2026-05-05 | 31.02 | $31.43 | 500 |
| 2026-05-04 | 30.71 | $30.60 | 496 |
| 2026-05-01 | 30.58 | $30.58 | 3812 |
| 2026-04-30 | 30.42 | $30.25 | 2000 |
| 2026-04-29 | 30.31 | $29.70 | 1913 |
| 2026-04-28 | 30.35 | $29.90 | 1200 |
| 2026-04-27 | 30.31 | $30.26 | 11823 |
| 2026-04-24 | 30.14 | $30.05 | 328 |
| 2026-04-23 | 29.98 | $29.90 | 1403 |
| 2026-04-22 | 29.82 | $30.03 | 1407 |
| 2026-04-21 | 29.57 | $29.75 | 800 |
| 2026-04-20 | 29.35 | $29.64 | 400 |
| 2026-04-17 | 29.10 | $29.52 | 700 |
| 2026-04-16 | 28.83 | $29.06 | 4023 |
| 2026-04-15 | 28.63 | $28.81 | 1004 |
| 2026-04-14 | 28.46 | $28.73 | 3342 |
| 2026-04-13 | 28.27 | $28.63 | 211 |
| 2026-04-10 | 28.07 | $28.19 | 3937 |
| 2026-04-09 | 27.95 | $28.54 | 1712 |
| 2026-04-08 | 27.70 | $28.43 | 920 |
| 2026-04-07 | 27.42 | $27.97 | 6400 |
| 2026-04-06 | 27.22 | $27.74 | 1256 |
| 2026-04-02 | 27.06 | $27.56 | 3200 |
| 2026-04-01 | 26.91 | $27.45 | 1700 |
| 2026-03-31 | 26.78 | $27.23 | 2048 |
| 2026-03-30 | 26.68 | $26.45 | 500 |
| 2026-03-27 | 26.82 | $26.82 | 1900 |
| 2026-03-26 | 26.87 | $27.02 | 2308 |
| 2026-03-25 | 26.87 | $27.40 | 7800 |
| 2026-03-24 | 26.76 | $27.12 | 500 |
| 2026-03-23 | 26.72 | $27.06 | 2336 |
| 2026-03-20 | 26.69 | $26.44 | 14333 |
| 2026-03-19 | 26.86 | $27.18 | 2444 |
| 2026-03-18 | 26.84 | $26.98 | 1733 |
| 2026-03-17 | 26.87 | $27.28 | 600 |
| 2026-03-16 | 26.83 | $26.96 | 1100 |
| 2026-03-13 | 26.89 | $26.55 | 1511 |
| 2026-03-12 | 27.09 | $26.52 | 2600 |
| 2026-03-11 | 27.35 | $27.16 | 1500 |
| 2026-03-10 | 27.47 | $27.20 | 300 |
| 2026-03-09 | 27.60 | $27.30 | 7500 |
| 2026-03-06 | 27.73 | $26.85 | 3925 |
| 2026-03-05 | 28.03 | $27.49 | 300 |
| 2026-03-04 | 28.19 | $28.10 | 548 |
| 2026-03-03 | 28.19 | $27.94 | 2126 |
| 2026-03-02 | 28.24 | $28.31 | 227 |
| 2026-02-27 | 28.18 | $28.02 | 2645 |
| 2026-02-26 | 28.19 | $28.32 | 811 |
| 2026-02-25 | 28.11 | $28.30 | 1000 |
| 2026-02-24 | 28.01 | $28.11 | 2111 |
| 2026-02-23 | 27.94 | $27.56 | 137 |
| 2026-02-20 | 28.03 | $27.91 | 3331 |
| 2026-02-19 | 28.03 | $27.73 | 6200 |
| 2026-02-18 | 28.08 | $27.90 | 2500 |
| 2026-02-17 | 28.08 | $27.96 | 1503 |
| 2026-02-13 | 28.05 | $28.00 | 7417 |
| 2026-02-12 | 28.00 | $27.72 | 3224 |
| 2026-02-11 | 28.02 | $28.24 | 7200 |
| 2026-02-10 | 27.87 | $28.13 | 10000 |
| 2026-02-09 | 27.73 | $28.09 | 3600 |
| 2026-02-06 | 27.55 | $28.10 | 5222 |
| 2026-02-05 | 27.33 | $27.07 | 46500 |
| 2026-02-04 | 27.39 | $27.12 | 8000 |
| 2026-02-03 | 27.44 | $27.13 | 6400 |
| 2026-02-02 | 27.49 | $27.34 | 3300 |
| 2026-01-30 | 27.48 | $26.97 | 10600 |
| 2026-01-29 | 27.58 | $27.33 | 7920 |
| 2026-01-28 | 27.59 | $27.23 | 3500 |
| 2026-01-27 | 27.61 | $27.36 | 1433 |
| 2026-01-26 | 27.60 | $27.42 | 1700 |
| 2026-01-23 | 27.55 | $27.25 | 1400 |
| 2026-01-22 | 27.55 | $27.81 | 18614 |
| 2026-01-21 | 27.35 | $27.52 | 5033 |
| 2026-01-20 | 27.19 | $26.92 | 1528 |
| 2026-01-16 | 27.19 | $27.12 | 2500 |
| 2026-01-15 | 27.11 | $27.21 | 14200 |
| 2026-01-14 | 26.98 | $27.03 | 2948 |
| 2026-01-13 | 26.87 | $26.99 | 3000 |
| 2026-01-12 | 26.74 | $27.12 | 3247 |
| 2026-01-09 | 26.54 | $26.83 | 1100 |
| 2026-01-08 | 26.37 | $26.65 | 1000 |
| 2026-01-07 | 26.23 | $26.45 | 7816 |
| 2026-01-06 | 26.12 | $26.59 | 300 |
| 2026-01-05 | 25.93 | $26.18 | 3400 |
| 2026-01-02 | 25.83 | $25.65 | 1531 |
| 2025-12-31 | 25.87 | $25.40 | 1000 |
| 2025-12-30 | 26.01 | $25.79 | 16545 |
| 2025-12-29 | 26.04 | $25.99 | 7848 |
| 2025-12-26 | 26.02 | $26.08 | 1300 |
| 2025-12-24 | 25.96 | $26.04 | 1910 |
| 2025-12-23 | 25.90 | $25.89 | 1516 |
| 2025-12-22 | 25.86 | $26.00 | 2825 |
| 2025-12-19 | 25.79 | $25.62 | 6100 |
| 2025-12-18 | 25.81 | $25.54 | 3638 |
| 2025-12-17 | 25.87 | $25.47 | 14400 |
| 2025-12-16 | 25.96 | $25.74 | 1500 |
| 2025-12-15 | 25.97 | $25.90 | 5138 |
| 2025-12-12 | 25.94 | $25.97 | 2100 |
| 2025-12-11 | 25.87 | $26.16 | 1510 |
| 2025-12-10 | 25.73 | $26.01 | 900 |
| 2025-12-09 | 25.59 | $25.70 | 2200 |
| 2025-12-08 | 25.53 | $25.57 | 4729 |
| 2025-12-05 | 25.49 | $25.69 | 241 |
| 2025-12-04 | 25.40 | $25.70 | 6733 |
| 2025-12-03 | 25.29 | $25.66 | 1043 |
| 2025-12-02 | 25.17 | $25.33 | 2937 |
| 2025-12-01 | 25.13 | $25.22 | 649 |
| 2025-11-28 | 25.12 | $25.53 | 200 |
| 2025-11-26 | 25.00 | $25.53 | 4600 |
| 2025-11-25 | 24.87 | $25.49 | 21600 |
| 2025-11-24 | 24.72 | $25.11 | 26935 |
| 2025-11-21 | 24.67 | $24.82 | 1016 |
| 2025-11-20 | 24.70 | $24.27 | 100 |
| 2025-11-19 | 24.91 | $24.67 | 427 |
| 2025-11-18 | 25.05 | $24.75 | 2104 |
| 2025-11-17 | 25.20 | $24.73 | 2043 |
| 2025-11-14 | 25.39 | $25.21 | 200 |
| 2025-11-13 | 25.48 | $25.23 | 1700 |
| 2025-11-12 | 25.58 | $25.78 | 3543 |
| 2025-11-11 | 25.52 | $25.80 | 1202 |
| 2025-11-10 | 25.45 | $25.63 | 2000 |
| 2025-11-07 | 25.42 | $25.33 | 3000 |
| 2025-11-06 | 25.48 | $25.28 | 100 |
| 2025-11-05 | 25.56 | $25.60 | 739 |
| 2025-11-04 | 25.57 | $25.24 | 2000 |
| 2025-11-03 | 25.70 | $25.61 | 9118 |
| 2025-10-31 | 25.73 | $25.46 | 612 |
| 2025-10-30 | 25.82 | $25.62 | 2149 |
| 2025-10-29 | 25.88 | $25.75 | 1634 |
| 2025-10-28 | 25.91 | $26.13 | 3027 |
| 2025-10-27 | 25.83 | $26.08 | 2223 |
| 2025-10-24 | 25.74 | $26.12 | 300 |
| 2025-10-23 | 25.63 | $26.07 | 400 |
| 2025-10-22 | 25.50 | $25.68 | 32610 |
| 2025-10-21 | 25.47 | $25.88 | 123 |
| 2025-10-20 | 25.37 | $25.78 | 1400 |
| 2025-10-17 | 25.28 | $25.43 | 1200 |
| 2025-10-16 | 25.29 | $25.45 | 36700 |
| 2025-10-15 | 25.30 | $25.57 | 3015 |
| 2025-10-14 | 25.28 | $25.33 | 247 |
| 2025-10-13 | 25.33 | $25.13 | 316 |
| 2025-10-10 | 25.47 | $24.72 | 1145 |
| 2025-10-09 | 25.76 | $25.56 | 2100 |
| 2025-10-08 | 25.85 | $25.78 | 3132 |
| 2025-10-07 | 25.89 | $25.67 | 500 |
| 2025-10-06 | 25.98 | $26.00 | 544 |
| 2025-10-03 | 25.98 | $26.03 | 3442 |
| 2025-10-02 | 25.98 | $26.00 | 500 |
| 2025-10-01 | 25.98 | $25.98 | 1603 |
| 2025-09-30 | 25.98 | $25.96 | 8631 |
| 2025-09-29 | 26.00 | $25.86 | 12830 |
| 2025-09-26 | 26.04 | $25.96 | 1200 |
| 2025-09-25 | 26.07 | $25.71 | 600 |
| 2025-09-24 | 26.18 | $25.90 | 3618 |
| 2025-09-23 | 26.24 | $26.25 | 700 |
| 2025-09-22 | 26.21 | $26.36 | 2600 |
| 2025-09-19 | 26.14 | $26.12 | 2009 |
| 2025-09-18 | 26.12 | $26.42 | 1141 |
| 2025-09-17 | 26.00 | $25.80 | 100 |
| 2025-09-16 | 26.05 | $25.83 | 500 |
| 2025-09-15 | 26.09 | $25.83 | 3000 |
| 2025-09-12 | 26.14 | $25.94 | 503 |
| 2025-09-11 | 26.17 | $26.30 | 1922 |
| 2025-09-10 | 26.08 | $25.70 | 2600 |
| 2025-09-09 | 26.15 | $25.90 | 300 |
| 2025-09-08 | 26.18 | $26.05 | 12700 |
| 2025-09-05 | 26.16 | $25.96 | 400 |
| 2025-09-04 | 26.15 | $25.99 | 700 |
| 2025-09-03 | 26.13 | $25.76 | 901 |
| 2025-09-02 | 26.17 | $25.85 | 700 |
| 2025-08-29 | 26.19 | $25.95 | 431 |
| 2025-08-28 | 26.16 | $26.10 | 500 |
| 2025-08-27 | 26.08 | $26.13 | 3200 |
| 2025-08-26 | 25.96 | $25.91 | 3600 |
| 2025-08-25 | 25.88 | $25.92 | 1341 |
| 2025-08-22 | 25.77 | $26.21 | 5400 |
| 2025-08-21 | 25.54 | $25.47 | 1045 |
| 2025-08-20 | 25.49 | $25.33 | 400 |
| 2025-08-19 | 25.46 | $25.45 | 1521 |
| 2025-08-18 | 25.38 | $25.50 | 600 |
| 2025-08-15 | 25.27 | $25.37 | 1600 |
| 2025-08-14 | 25.16 | $25.41 | 6401 |
| 2025-08-13 | 25.02 | $25.82 | 3100 |
| 2025-08-12 | 24.71 | $25.32 | 5900 |
| 2025-08-11 | 24.49 | $24.56 | 900 |
| 2025-08-08 | 24.46 | $24.64 | 1900 |
| 2025-08-07 | 24.40 | $24.57 | 26320 |
| 2025-08-06 | 24.34 | $24.69 | 1800 |
| 2025-08-05 | 24.24 | $24.43 | 14017 |
| 2025-08-04 | 24.20 | $24.32 | 3100 |
| 2025-08-01 | 24.18 | $23.91 | 8211 |
| 2025-07-31 | 24.30 | $24.14 | 2443 |
| 2025-07-30 | 24.36 | $24.42 | 10745 |
| 2025-07-29 | 24.35 | $24.33 | 15045 |
| 2025-07-28 | 24.37 | $24.40 | 17531 |
| 2025-07-25 | 24.37 | $24.41 | 19808 |
| 2025-07-24 | 24.36 | $24.32 | 2914 |
| 2025-07-23 | 24.39 | $24.61 | 1900 |
| 2025-07-22 | 24.32 | $24.31 | 4400 |
| 2025-07-21 | 24.34 | $24.24 | 8300 |
| 2025-07-18 | 24.39 | $24.27 | 4000 |
| 2025-07-17 | 24.43 | $24.56 | 3900 |
| 2025-07-16 | 24.40 | $24.20 | 3906 |
| 2025-07-15 | 24.47 | $24.09 | 13610 |
| 2025-07-14 | 24.58 | $24.41 | 1226 |
| 2025-07-11 | 24.63 | $24.40 | 1500 |
| 2025-07-10 | 24.68 | $24.74 | 12638 |
| 2025-07-09 | 24.63 | $24.71 | 3416 |
| 2025-07-08 | 24.58 | $24.58 | 7802 |
| 2025-07-07 | 24.56 | $24.48 | 834 |
| 2025-07-03 | 24.56 | $24.82 | 2600 |
| 2025-07-02 | 24.46 | $24.64 | 25200 |
| 2025-07-01 | 24.38 | $24.54 | 2810 |
| 2025-06-30 | 24.32 | $24.47 | 1546 |
| 2025-06-27 | 24.27 | $24.39 | 2800 |
| 2025-06-26 | 24.23 | $24.42 | 6841 |
| 2025-06-25 | 24.17 | $24.11 | 2500 |
| 2025-06-24 | 24.20 | $24.35 | 6900 |
| 2025-06-23 | 24.16 | $24.17 | 35200 |
| 2025-06-20 | 24.17 | $23.93 | 20100 |
| 2025-06-18 | 24.25 | $24.00 | 3006 |
| 2025-06-17 | 24.32 | $24.03 | 3225 |
| 2025-06-16 | 24.41 | $24.18 | 2000 |
| 2025-06-13 | 24.46 | $23.90 | 24000 |
| 2025-06-12 | 24.60 | $24.35 | 5815 |
| 2025-06-11 | 24.64 | $24.50 | 2700 |
| 2025-06-10 | 24.62 | $24.69 | 1300 |
| 2025-06-09 | 24.55 | $24.64 | 1134 |
| 2025-06-06 | 24.46 | $24.49 | 2700 |
| 2025-06-05 | 24.40 | $24.26 | 848 |
| 2025-06-04 | 24.39 | $24.36 | 1900 |
| 2025-06-03 | 24.35 | $24.32 | 800 |
| 2025-06-02 | 24.30 | $24.04 | 5000 |
| 2025-05-30 | 24.33 | $24.10 | 500 |
| 2025-05-29 | 24.34 | $24.05 | 3200 |
| 2025-05-28 | 24.37 | $23.97 | 500 |
| 2025-05-27 | 24.42 | $24.17 | 1622 |
| 2025-05-23 | 24.41 | $23.75 | 300 |
| 2025-05-22 | 24.52 | $23.93 | 900 |
| 2025-05-21 | 24.60 | $23.98 | 732 |
| 2025-05-20 | 24.67 | $24.55 | 2403 |
| 2025-05-19 | 24.56 | $24.48 | 500 |
| 2025-05-16 | 24.44 | $24.57 | 18500 |
| 2025-05-15 | 24.26 | $24.25 | 7901 |
| 2025-05-14 | 24.13 | $24.16 | 4007 |
| 2025-05-13 | 24.00 | $24.28 | 800 |
| 2025-05-12 | 23.79 | $24.25 | 4121 |
| 2025-05-09 | 23.53 | $23.59 | 2724 |
| 2025-05-08 | 23.43 | $23.45 | 2544 |
| 2025-05-07 | 23.34 | $23.16 | 4712 |
| 2025-05-06 | 23.32 | $23.24 | 1300 |
| 2025-05-05 | 23.27 | $23.46 | 3700 |
| 2025-05-02 | 23.13 | $23.56 | 1325 |
| 2025-05-01 | 22.93 | $23.11 | 7200 |
| 2025-04-30 | 22.83 | $23.08 | 1600 |
| 2025-04-29 | 22.71 | $23.27 | 2411 |
| 2025-04-28 | 22.51 | $23.09 | 9500 |
| 2025-04-25 | 22.32 | $22.97 | 1809 |
| 2025-04-24 | 22.13 | $22.89 | 8226 |
| 2025-04-23 | 21.93 | $22.47 | 3800 |
| 2025-04-22 | 21.82 | $22.16 | 6000 |
| 2025-04-21 | 21.80 | $21.72 | 5110 |
| 2025-04-17 | 21.92 | $22.12 | 2612 |
| 2025-04-16 | 21.95 | $22.04 | 1400 |
| 2025-04-15 | 22.02 | $22.41 | 443 |
| 2025-04-14 | 22.00 | $22.34 | 3235 |
| 2025-04-11 | 22.00 | $22.23 | 700 |
| 2025-04-10 | 22.05 | $21.78 | 2540 |
| 2025-04-09 | 22.26 | $22.73 | 25025 |
| 2025-04-08 | 22.23 | $21.07 | 29400 |
| 2025-04-07 | 22.73 | $21.55 | 31535 |
| 2025-04-04 | 23.19 | $21.78 | 27038 |
| 2025-04-03 | 23.68 | $22.87 | 18500 |
| 2025-04-02 | 23.93 | $24.24 | 23500 |
| 2025-04-01 | 23.81 | $24.04 | 9820 |
| 2025-03-31 | 23.73 | $24.17 | 8146 |
| 2025-03-28 | 23.59 | $23.44 | 7500 |
| 2025-03-27 | 23.66 | $23.90 | 1600 |
| 2025-03-26 | 23.60 | $23.97 | 4233 |
| 2025-03-25 | 23.50 | $24.19 | 7804 |
| 2025-03-24 | 23.32 | $24.10 | 2636 |
| 2025-03-21 | 23.13 | $23.62 | 4019 |
| 2025-03-20 | 23.07 | $23.57 | 8000 |
| 2025-03-19 | 23.01 | $23.78 | 6100 |
| 2025-03-18 | 22.89 | $23.38 | 6800 |
| 2025-03-17 | 22.87 | $23.56 | 8414 |
| 2025-03-14 | 22.81 | $23.21 | 19300 |
| 2025-03-13 | 22.86 | $22.76 | 1939 |
| 2025-03-12 | 23.07 | $23.25 | 81123 |
| 2025-03-11 | 23.19 | $23.43 | 10127 |
| 2025-03-10 | 23.30 | $23.44 | 5704 |
| 2025-03-07 | 23.44 | $23.55 | 3000 |
| 2025-03-06 | 23.58 | $23.39 | 18839 |
| 2025-03-05 | 23.82 | $23.77 | 2112 |
| 2025-03-04 | 24.01 | $23.56 | 10300 |
| 2025-03-03 | 24.31 | $23.74 | 7700 |
| 2025-02-28 | 24.64 | $24.36 | 34200 |
| 2025-02-27 | 24.84 | $24.17 | 5204 |
| 2025-02-26 | 25.16 | $24.71 | 3636 |
| 2025-02-25 | 25.38 | $24.70 | 1525 |
| 2025-02-24 | 25.66 | $25.05 | 3821 |
| 2025-02-21 | 25.89 | $25.09 | 4622 |
| 2025-02-20 | 26.16 | $25.93 | 1200 |
| 2025-02-19 | 26.23 | $26.22 | 1200 |
| 2025-02-18 | 26.21 | $26.26 | 13300 |
| 2025-02-14 | 26.18 | $26.25 | 2234 |
| 2025-02-13 | 26.14 | $26.37 | 8400 |
| 2025-02-12 | 26.06 | $25.73 | 5700 |
| 2025-02-11 | 26.15 | $26.00 | 4400 |
| 2025-02-10 | 26.19 | $26.14 | 1800 |
| 2025-02-07 | 26.18 | $26.04 | 6500 |
| 2025-02-06 | 26.21 | $26.12 | 17308 |
| 2025-02-05 | 26.21 | $26.25 | 1117 |
| 2025-02-04 | 26.18 | $26.11 | 4600 |
| 2025-02-03 | 26.17 | $25.80 | 49132 |
| 2025-01-31 | 26.27 | $26.13 | 8638 |
| 2025-01-30 | 26.28 | $26.50 | 2624 |
| 2025-01-29 | 26.17 | $26.26 | 3000 |
| 2025-01-28 | 26.11 | $26.29 | 1018 |
| 2025-01-27 | 26.03 | $26.10 | 29100 |
| 2025-01-24 | 25.98 | $26.09 | 2426 |
| 2025-01-23 | 25.94 | $26.21 | 1300 |
| 2025-01-22 | 25.84 | $26.13 | 5906 |
| 2025-01-21 | 25.75 | $26.48 | 13834 |
| 2025-01-17 | 25.54 | $25.99 | 4500 |
| 2025-01-16 | 25.43 | $25.92 | 8215 |
| 2025-01-15 | 25.32 | $25.87 | 6411 |
| 2025-01-14 | 25.22 | $25.56 | 21600 |
| 2025-01-13 | 25.19 | $25.29 | 3036 |
| 2025-01-10 | 25.25 | $25.16 | 15000 |
| 2025-01-08 | 25.37 | $25.71 | 2600 |
| 2025-01-07 | 25.35 | $25.53 | 4100 |
| 2025-01-06 | 25.39 | $25.75 | 12800 |
| 2025-01-03 | 25.37 | $25.72 | 17334 |
| 2025-01-02 | 25.37 | $25.56 | 21436 |
| 2024-12-31 | 25.42 | $25.45 | 10500 |
| 2024-12-30 | 25.53 | $25.49 | 44639 |
| 2024-12-27 | 25.66 | $25.68 | 3927 |
| 2024-12-26 | 25.76 | $25.95 | 1017 |
| 2024-12-24 | 25.80 | $25.86 | 4228 |
| 2024-12-23 | 25.89 | $25.61 | 4436 |
| 2024-12-20 | 26.08 | $25.77 | 7438 |
| 2024-12-19 | 26.27 | $25.65 | 31500 |
| 2024-12-18 | 26.54 | $25.63 | 4006 |
| 2024-12-17 | 26.88 | $26.57 | 6100 |
| 2024-12-16 | 26.99 | $26.82 | 8222 |
| 2024-12-13 | 27.05 | $26.83 | 6600 |
| 2024-12-12 | 27.12 | $26.98 | 1400 |
| 2024-12-11 | 27.16 | $27.13 | 1302 |
| 2024-12-10 | 27.15 | $26.92 | 2000 |
| 2024-12-09 | 27.20 | $26.79 | 16800 |
| 2024-12-06 | 27.31 | $26.91 | 8829 |
| 2024-12-05 | 27.39 | $27.02 | 43506 |
| 2024-12-04 | 27.45 | $27.26 | 16403 |
| 2024-12-03 | 27.44 | $27.23 | 3338 |
| 2024-12-02 | 27.43 | $27.33 | 3100 |
| 2024-11-29 | 27.39 | $27.22 | 600 |
| 2024-11-27 | 27.36 | $27.33 | 4709 |
| 2024-11-26 | 27.28 | $27.43 | 9609 |
| 2024-11-25 | 27.14 | $27.53 | 5500 |
| 2024-11-22 | 26.94 | $27.32 | 6824 |
| 2024-11-21 | 26.75 | $26.76 | 8100 |
| 2024-11-20 | 26.70 | $26.40 | 3500 |
| 2024-11-19 | 26.74 | $26.18 | 1926 |
| 2024-11-18 | 26.85 | $26.14 | 23100 |
| 2024-11-15 | 27.00 | $26.11 | 1800 |
| 2024-11-14 | 27.17 | $26.45 | 3335 |
| 2024-11-13 | 27.27 | $27.08 | 2600 |
| 2024-11-12 | 27.18 | $27.26 | 3100 |
| 2024-11-11 | 27.01 | $27.65 | 5823 |
| 2024-11-08 | 26.66 | $27.37 | 3148 |
| 2024-11-07 | 26.31 | $27.19 | 8400 |
| 2024-11-06 | 25.94 | $27.33 | 8000 |
| 2024-11-05 | 25.44 | $25.97 | 943 |
| 2024-11-04 | 25.25 | $25.45 | 1400 |
| 2024-11-01 | 25.19 | $25.37 | 7232 |
| 2024-10-31 | 25.15 | $25.12 | 2335 |
| 2024-10-30 | 25.17 | $25.35 | 1913 |
| 2024-10-29 | 25.12 | $25.21 | 2800 |
| 2024-10-28 | 25.11 | $25.05 | 1726 |
| 2024-10-25 | 25.15 | $24.86 | 100 |
| 2024-10-24 | 25.25 | $24.79 | 531 |
| 2024-10-23 | 25.40 | $24.94 | 409 |
| 2024-10-22 | 25.54 | $25.15 | 300 |
| 2024-10-21 | 25.63 | $25.31 | 604 |
| 2024-10-18 | 25.69 | $25.50 | 1200 |
| 2024-10-17 | 25.70 | $25.76 | 800 |
| 2024-10-16 | 25.62 | $25.80 | 940 |
| 2024-10-15 | 25.51 | $25.60 | 3063 |
| 2024-10-14 | 25.44 | $25.51 | 3301 |
| 2024-10-11 | 25.37 | $25.44 | 548 |
| 2024-10-10 | 25.31 | $25.06 | 4400 |
| 2024-10-09 | 25.35 | $25.30 | 700 |
| 2024-10-08 | 25.32 | $25.19 | 400 |
| 2024-10-07 | 25.31 | $25.14 | 500 |
| 2024-10-04 | 25.32 | $25.30 | 11634 |
| 2024-10-03 | 25.27 | $24.86 | 9300 |
| 2024-10-02 | 25.35 | $25.07 | 7008 |
| 2024-10-01 | 25.37 | $25.25 | 8600 |
| 2024-09-30 | 25.33 | $25.47 | 2204 |
| 2024-09-27 | 25.21 | $25.28 | 5209 |
| 2024-09-26 | 25.11 | $25.05 | 6600 |
| 2024-09-25 | 25.07 | $24.93 | 2600 |
| 2024-09-24 | 25.05 | $25.26 | 3600 |
| 2024-09-23 | 24.91 | $25.20 | 7800 |
| 2024-09-20 | 24.76 | $25.27 | 2343 |
| 2024-09-19 | 24.55 | $25.33 | 10804 |
| 2024-09-18 | 24.28 | $24.77 | 10439 |
| 2024-09-17 | 24.12 | $24.71 | 13500 |
| 2024-09-16 | 23.95 | $24.46 | 14418 |
| 2024-09-13 | 23.83 | $24.38 | 6300 |
| 2024-09-12 | 23.70 | $23.86 | 1600 |
| 2024-09-11 | 23.72 | $23.53 | 1746 |
| 2024-09-10 | 23.84 | $23.51 | 1631 |
| 2024-09-09 | 24.01 | $23.47 | 4440 |
| 2024-09-06 | 24.23 | $23.57 | 841 |
| 2024-09-05 | 24.46 | $23.86 | 4440 |
| 2024-09-04 | 24.65 | $24.11 | 6233 |
| 2024-09-03 | 24.81 | $24.11 | 3744 |
| 2024-08-30 | 24.99 | $25.07 | 1200 |
| 2024-08-29 | 24.91 | $24.87 | 338 |
| 2024-08-28 | 24.87 | $24.61 | 3329 |
| 2024-08-27 | 24.90 | $25.01 | 3600 |
| 2024-08-26 | 24.80 | $25.31 | 5300 |
| 2024-08-23 | 24.59 | $25.30 | 1700 |
| 2024-08-22 | 24.33 | $24.52 | 7720 |
| 2024-08-21 | 24.26 | $24.77 | 3113 |
| 2024-08-20 | 24.09 | $24.41 | 2231 |
| 2024-08-19 | 24.00 | $24.53 | 4212 |
| 2024-08-16 | 23.86 | $24.31 | 23300 |
| 2024-08-15 | 23.76 | $24.29 | 1637 |
| 2024-08-14 | 23.64 | $23.72 | 21420 |
| 2024-08-13 | 23.68 | $23.91 | 9500 |
| 2024-08-12 | 23.68 | $23.50 | 5935 |
| 2024-08-09 | 23.81 | $23.70 | 12001 |
| 2024-08-08 | 23.90 | $23.71 | 3638 |
| 2024-08-07 | 24.02 | $23.18 | 900 |
| 2024-08-06 | 24.33 | $23.64 | 3600 |
| 2024-08-05 | 24.57 | $23.22 | 3309 |
| 2024-08-02 | 24.99 | $24.04 | 8033 |
| 2024-08-01 | 25.24 | $24.86 | 7319 |
| 2024-07-31 | 25.27 | $25.43 | 5100 |
| 2024-07-30 | 25.13 | $25.02 | 14109 |
| 2024-07-29 | 25.07 | $25.02 | 12902 |
| 2024-07-26 | 25.00 | $25.11 | 700 |
| 2024-07-25 | 24.88 | $24.64 | 3100 |
| 2024-07-24 | 24.88 | $24.51 | 4300 |
| 2024-07-23 | 24.91 | $25.01 | 9600 |
| 2024-07-22 | 24.78 | $24.91 | 3746 |
| 2024-07-19 | 24.65 | $24.56 | 818 |
| 2024-07-18 | 24.59 | $24.59 | 10936 |
| 2024-07-17 | 24.51 | $25.00 | 18500 |
| 2024-07-16 | 24.27 | $25.43 | 7700 |
| 2024-07-15 | 23.85 | $24.54 | 6945 |
| 2024-07-12 | 23.61 | $24.14 | 27821 |
| 2024-07-11 | 23.44 | $23.90 | 7818 |
| 2024-07-10 | 23.32 | $23.35 | 5804 |
| 2024-07-09 | 23.35 | $23.22 | 1114 |
| 2024-07-08 | 23.42 | $23.51 | 7338 |
| 2024-07-05 | 23.42 | $23.39 | 7238 |
| 2024-07-03 | 23.47 | $23.58 | 42407 |
| 2024-07-02 | 23.46 | $23.63 | 3523 |
| 2024-07-01 | 23.44 | $23.62 | 20400 |
| 2024-06-28 | 23.42 | $23.64 | 17930 |
| 2024-06-27 | 23.40 | $23.47 | 4109 |
| 2024-06-26 | 23.42 | $23.46 | 26900 |
| 2024-06-25 | 23.46 | $23.44 | 85300 |
| 2024-06-24 | 23.51 | $23.46 | 600 |
| 2024-06-21 | 23.57 | $23.46 | 3000 |
| 2024-06-20 | 23.65 | $23.42 | 5500 |
| 2024-06-18 | 23.76 | $23.73 | 8600 |
| 2024-06-17 | 23.79 | $23.70 | 16222 |
| 2024-06-14 | 23.85 | $23.50 | 5142 |
| 2024-06-13 | 23.98 | $23.90 | 2300 |
| 2024-06-12 | 24.01 | $24.02 | 4500 |
| 2024-06-11 | 24.01 | $23.74 | 700 |
| 2024-06-10 | 24.10 | $23.82 | 5300 |
| 2024-06-07 | 24.18 | $23.78 | 1331 |
| 2024-06-06 | 24.28 | $23.99 | 6900 |
| 2024-06-05 | 24.35 | $24.23 | 3100 |
| 2024-06-04 | 24.35 | $23.91 | 1027 |
| 2024-06-03 | 24.44 | $24.42 | 3300 |
| 2024-05-31 | 24.39 | $24.36 | 3412 |
| 2024-05-30 | 24.34 | $24.36 | 200 |
| 2024-05-29 | 24.28 | $24.24 | 100 |
| 2024-05-28 | 24.24 | $24.16 | 400 |
| 2024-05-24 | 24.22 | $24.16 | 1200 |
| 2024-05-23 | 24.18 | $23.85 | 16600 |
| 2024-05-22 | 24.23 | $24.04 | 100 |
| 2024-05-21 | 24.22 | $24.23 | 1416 |
| 2024-05-20 | 24.15 | $24.09 | 2140 |
| 2024-05-17 | 24.10 | $23.88 | 4306 |
| 2024-05-16 | 24.11 | $23.98 | 9400 |
| 2024-05-15 | 24.07 | $24.11 | 8734 |
| 2024-05-14 | 23.99 | $23.98 | 1000 |
| 2024-05-13 | 23.92 | $23.81 | 1301 |
| 2024-05-10 | 23.89 | $23.85 | 5000 |
| 2024-05-09 | 23.83 | $24.05 | 5205 |
| 2024-05-08 | 23.69 | $23.85 | 1939 |
| 2024-05-07 | 23.59 | $23.91 | 1409 |
| 2024-05-06 | 23.43 | $23.84 | 2300 |
| 2024-05-03 | 23.27 | $23.70 | 1321 |
| 2024-05-02 | 23.11 | $23.51 | 2200 |
| 2024-05-01 | 22.97 | $23.15 | 204 |
| 2024-04-30 | 22.93 | $22.94 | 300 |
| 2024-04-29 | 22.94 | $23.42 | 200 |
| 2024-04-26 | 22.80 | $23.24 | 1413 |
| 2024-04-25 | 22.69 | $23.00 | 300 |
| 2024-04-24 | 22.64 | $23.13 | 641 |
| 2024-04-23 | 22.54 | $23.20 | 541 |
| 2024-04-22 | 22.41 | $22.67 | 1100 |
| 2024-04-19 | 22.41 | $22.47 | 1100 |
| 2024-04-18 | 22.49 | $22.31 | 2314 |
| 2024-04-17 | 22.64 | $22.39 | 2036 |
| 2024-04-16 | 22.81 | $22.67 | 5300 |
| 2024-04-15 | 22.93 | $22.60 | 1200 |
| 2024-04-12 | 23.10 | $22.72 | 1925 |
| 2024-04-11 | 23.28 | $23.07 | 1300 |
| 2024-04-10 | 23.39 | $22.97 | 5900 |
| 2024-04-09 | 23.55 | $23.53 | 3500 |
| 2024-04-08 | 23.57 | $23.58 | 700 |
| 2024-04-05 | 23.59 | $23.57 | 5501 |
| 2024-04-04 | 23.61 | $23.40 | 12041 |
| 2024-04-03 | 23.69 | $23.64 | 1132 |
| 2024-04-02 | 23.71 | $23.48 | 1813 |
| 2024-04-01 | 23.79 | $23.92 | 19424 |
| 2024-03-28 | 23.74 | $24.07 | 4700 |
| 2024-03-27 | 23.64 | $23.87 | 3720 |
| 2024-03-26 | 23.58 | $23.55 | 1429 |
| 2024-03-25 | 23.61 | $23.57 | 600 |
| 2024-03-22 | 23.64 | $23.80 | 7900 |
| 2024-03-21 | 23.60 | $24.03 | 942 |
| 2024-03-20 | 23.49 | $23.74 | 26400 |
| 2024-03-19 | 23.44 | $23.49 | 2709 |
| 2024-03-18 | 23.46 | $23.35 | 1500 |
| 2024-03-15 | 23.54 | $23.39 | 3942 |
| 2024-03-14 | 23.62 | $23.28 | 600 |
| 2024-03-13 | 23.75 | $23.64 | 800 |
| 2024-03-12 | 23.80 | $23.53 | 13200 |
| 2024-03-11 | 23.90 | $23.56 | 1100 |
| 2024-03-08 | 24.00 | $23.80 | 6900 |
| 2024-03-07 | 24.06 | $24.05 | 3700 |
| 2024-03-06 | 24.04 | $23.90 | 2723 |
| 2024-03-05 | 24.06 | $23.87 | 3800 |
| 2024-03-04 | 24.10 | $24.13 | 3953 |
| 2024-03-01 | 24.06 | $24.30 | 1400 |
| 2024-02-29 | 23.95 | $24.12 | 617 |
| 2024-02-28 | 23.88 | $23.87 | 5446 |
| 2024-02-27 | 23.87 | $24.24 | 13120 |
| 2024-02-26 | 23.73 | $24.11 | 1346 |
| 2024-02-23 | 23.61 | $23.78 | 6200 |
| 2024-02-22 | 23.57 | $23.57 | 2508 |
| 2024-02-21 | 23.58 | $23.41 | 4736 |
| 2024-02-20 | 23.64 | $23.45 | 1900 |
| 2024-02-16 | 23.71 | $23.80 | 4412 |
| 2024-02-15 | 23.67 | $24.08 | 1503 |
| 2024-02-14 | 23.55 | $23.77 | 4900 |
| 2024-02-13 | 23.49 | $23.32 | 1300 |
| 2024-02-12 | 23.56 | $24.09 | 4616 |
| 2024-02-09 | 23.40 | $23.74 | 3107 |
| 2024-02-08 | 23.32 | $23.53 | 6600 |
| 2024-02-07 | 23.29 | $23.20 | 1400 |
| 2024-02-06 | 23.36 | $23.15 | 4729 |
| 2024-02-05 | 23.47 | $23.15 | 3800 |
| 2024-02-02 | 23.59 | $23.50 | 13700 |
| 2024-02-01 | 23.64 | $23.57 | 4107 |
| 2024-01-31 | 23.66 | $23.34 | 14732 |
| 2024-01-30 | 23.77 | $23.90 | 2407 |
| 2024-01-29 | 23.72 | $23.96 | 6200 |
| 2024-01-26 | 23.64 | $23.72 | 1400 |
| 2024-01-25 | 23.61 | $23.70 | 9500 |
| 2024-01-24 | 23.59 | $23.62 | 16600 |
| 2024-01-23 | 23.58 | $23.75 | 19954 |
| 2024-01-22 | 23.52 | $23.94 | 7800 |
| 2024-01-19 | 23.40 | $23.60 | 1819 |
| 2024-01-18 | 23.35 | $23.39 | 5200 |
| 2024-01-17 | 23.36 | $23.10 | 4800 |
| 2024-01-16 | 23.46 | $23.12 | 5304 |
| 2024-01-12 | 23.57 | $23.30 | 8045 |
| 2024-01-11 | 23.65 | $23.28 | 5700 |
| 2024-01-10 | 23.74 | $23.42 | 3300 |
| 2024-01-09 | 23.81 | $23.36 | 2247 |
| 2024-01-08 | 23.91 | $23.55 | 10704 |
| 2024-01-05 | 23.97 | $23.28 | 3400 |
| 2024-01-04 | 24.11 | $23.45 | 16922 |
| 2024-01-03 | 24.22 | $23.30 | 900 |
| 2024-01-02 | 24.39 | $23.72 | 3200 |
| 2023-12-29 | 24.46 | $23.89 | 13700 |
| 2023-12-28 | 24.47 | $24.17 | 16700 |
| 2023-12-27 | 24.38 | $24.28 | 6900 |
| 2023-12-26 | 24.22 | $24.28 | 14400 |
| 2023-12-22 | 24.02 | $24.07 | 22000 |
| 2023-12-21 | 23.82 | $23.92 | 5300 |
| 2023-12-20 | 23.61 | $23.54 | 5300 |
| 2023-12-19 | 23.46 | $23.88 | 6100 |
| 2023-12-18 | 23.17 | $23.24 | 104803 |
| 2023-12-15 | 22.99 | $23.27 | 3622 |
| 2023-12-14 | 22.76 | $23.29 | 10200 |
| 2023-12-13 | 22.46 | $22.73 | 4502 |
| 2023-12-12 | 22.27 | $22.13 | 2400 |
| 2023-12-11 | 22.21 | $22.17 | 807 |
| 2023-12-08 | 22.12 | $22.02 | 3441 |
| 2023-12-07 | 22.06 | $21.88 | 3338 |
| 2023-12-06 | 22.01 | $21.78 | 2849 |
| 2023-12-05 | 21.98 | $21.85 | 3419 |
| 2023-12-04 | 21.92 | $22.09 | 8200 |
| 2023-12-01 | 21.75 | $21.83 | 8750 |
| 2023-11-30 | 21.62 | $21.31 | 1736 |
| 2023-11-29 | 21.63 | $21.25 | 4915 |
| 2023-11-28 | 21.64 | $21.23 | 5049 |
| 2023-11-27 | 21.66 | $21.50 | 6700 |
| 2023-11-24 | 21.59 | $21.51 | 100 |
| 2023-11-22 | 21.49 | $21.40 | 5212 |
| 2023-11-21 | 21.40 | $21.29 | 647 |
| 2023-11-20 | 21.32 | $21.45 | 5800 |
| 2023-11-17 | 21.15 | $21.35 | 800 |
| 2023-11-16 | 20.98 | $21.13 | 2700 |
| 2023-11-15 | 20.84 | $21.37 | 1200 |
| 2023-11-14 | 20.58 | $21.39 | 5200 |
| 2023-11-13 | 20.25 | $20.46 | 300 |
| 2023-11-10 | 20.15 | $20.47 | 87027 |
| 2023-11-09 | 20.02 | $20.14 | 2500 |
| 2023-11-08 | 19.97 | $20.13 | 1800 |
| 2023-11-07 | 19.91 | $20.26 | 1720 |
| 2023-11-06 | 19.79 | $20.25 | 5439 |
| 2023-11-03 | 19.66 | $20.41 | 6003 |
| 2023-11-02 | 19.45 | $20.00 | 2930 |
| 2023-11-01 | 19.33 | $19.59 | 1102 |
| 2023-10-31 | 19.32 | $19.46 | 915 |
| 2023-10-30 | 19.36 | $19.34 | 1011 |
| 2023-10-27 | 19.45 | $19.32 | 437 |
| 2023-10-26 | 19.57 | $19.38 | 1908 |
| 2023-10-25 | 19.71 | $19.58 | 3342 |
| 2023-10-24 | 19.82 | $19.84 | 100 |
| 2023-10-23 | 19.88 | $19.54 | 100 |
| 2023-10-20 | 20.05 | $19.65 | 200 |
| 2023-10-19 | 20.23 | $19.89 | 2026 |
| 2023-10-18 | 20.37 | $20.25 | 1300 |
| 2023-10-17 | 20.44 | $20.63 | 246 |
| 2023-10-16 | 20.40 | $20.51 | 235 |
| 2023-10-13 | 20.39 | $20.30 | 1100 |
| 2023-10-12 | 20.46 | $20.54 | 816 |
| 2023-10-11 | 20.46 | $20.96 | 100 |
| 2023-10-10 | 20.34 | $20.87 | 1130 |
| 2023-10-09 | 20.22 | $20.62 | 137 |
| 2023-10-06 | 20.16 | $20.42 | 1600 |
| 2023-10-05 | 20.17 | $20.16 | 200 |
| 2023-10-04 | 20.26 | $20.19 | 223 |
| 2023-10-03 | 20.36 | $20.20 | 100 |
| 2023-10-02 | 20.50 | $20.56 | 800 |
| 2023-09-29 | 20.55 | $20.68 | 1400 |
| 2023-09-28 | 20.59 | $21.06 | 2132 |
| 2023-09-27 | 20.52 | $20.77 | 1038 |
| 2023-09-26 | 20.54 | $20.50 | 1319 |
| 2023-09-25 | 20.65 | $20.74 | 3606 |
| 2023-09-22 | 20.72 | $20.56 | 600 |
| 2023-09-21 | 20.87 | $20.57 | 400 |
| 2023-09-20 | 21.05 | $20.89 | 408 |
| 2023-09-19 | 21.18 | $21.14 | 2024 |
| 2023-09-18 | 21.26 | $21.19 | 138 |
| 2023-09-15 | 21.34 | $21.18 | 2300 |
| 2023-09-14 | 21.46 | $21.61 | 300 |
| 2023-09-13 | 21.46 | $21.32 | 642 |
| 2023-09-12 | 21.57 | $21.44 | 100 |
| 2023-09-11 | 21.66 | $21.52 | 43400 |
| 2023-09-08 | 21.76 | $21.55 | 212 |
| 2023-09-07 | 21.86 | $21.69 | 300 |
| 2023-09-06 | 21.95 | $21.92 | 534 |
| 2023-09-05 | 21.98 | $21.94 | 1200 |
| 2023-09-01 | 22.02 | $22.54 | 2600 |
| 2023-08-31 | 21.88 | $22.37 | 4206 |
| 2023-08-30 | 21.77 | $22.41 | 80526 |
| 2023-08-29 | 21.62 | $22.20 | 2606 |
| 2023-08-28 | 21.51 | $21.77 | 909 |
| 2023-08-25 | 21.52 | $21.64 | 100 |
| 2023-08-24 | 21.57 | $21.60 | 906 |
| 2023-08-23 | 21.66 | $21.95 | 3100 |
| 2023-08-22 | 21.66 | $21.66 | 202 |
| 2023-08-21 | 21.76 | $21.64 | 1700 |
| 2023-08-18 | 21.90 | $21.57 | 6800 |
| 2023-08-17 | 22.09 | $21.53 | 4526 |
| 2023-08-16 | 22.34 | $22.02 | 906 |
| 2023-08-15 | 22.49 | $22.32 | 1847 |
| 2023-08-14 | 22.59 | $22.38 | 10333 |
| 2023-08-11 | 22.68 | $22.35 | 742 |
| 2023-08-10 | 22.81 | $22.38 | 1124 |
| 2023-08-09 | 22.95 | $22.68 | 4300 |
| 2023-08-08 | 23.02 | $22.87 | 1600 |
| 2023-08-07 | 23.05 | $22.96 | 416 |
| 2023-08-04 | 23.06 | $22.83 | 700 |
| 2023-08-03 | 23.10 | $22.94 | 2300 |
| 2023-08-02 | 23.11 | $23.22 | 100 |
| 2023-08-01 | 23.04 | $23.08 | 617 |
| 2023-07-31 | 22.99 | $23.19 | 1200 |
| 2023-07-28 | 22.89 | $22.93 | 1800 |
| 2023-07-27 | 22.84 | $22.57 | 4100 |
| 2023-07-26 | 22.90 | $22.78 | 23600 |
| 2023-07-25 | 22.89 | $22.80 | 500 |
| 2023-07-24 | 22.88 | $22.68 | 300 |
| 2023-07-21 | 22.89 | $22.67 | 1539 |
| 2023-07-20 | 22.91 | $22.70 | 500 |
| 2023-07-19 | 22.92 | $23.03 | 2119 |
| 2023-07-18 | 22.81 | $23.13 | 3100 |
| 2023-07-17 | 22.65 | $22.93 | 1121 |
| 2023-07-14 | 22.51 | $22.60 | 500 |
| 2023-07-13 | 22.44 | $22.78 | 700 |
| 2023-07-12 | 22.29 | $22.50 | 3200 |
| 2023-07-11 | 22.20 | $22.23 | 3100 |
| 2023-07-10 | 22.17 | $22.15 | 4000 |
| 2023-07-07 | 22.16 | $21.80 | 446 |
| 2023-07-06 | 22.25 | $21.75 | 1546 |
| 2023-07-05 | 22.37 | $22.19 | 1719 |
| 2023-07-03 | 22.37 | $22.54 | 4700 |
| 2023-06-30 | 22.26 | $22.51 | 1700 |
| 2023-06-29 | 22.13 | $22.35 | 1936 |
| 2023-06-28 | 22.01 | $21.94 | 2000 |
| 2023-06-27 | 22.00 | $21.91 | 1800 |
| 2023-06-26 | 21.99 | $21.48 | 1349 |
| 2023-06-23 | 22.11 | $21.56 | 300 |
| 2023-06-22 | 22.22 | $21.97 | 400 |
| 2023-06-21 | 22.22 | $22.08 | 1900 |
| 2023-06-20 | 22.18 | $22.01 | 21940 |
| 2023-06-16 | 22.14 | $21.93 | 1500 |
| 2023-06-15 | 22.12 | $21.97 | 7200 |
| 2023-06-14 | 22.07 | $21.86 | 12500 |
| 2023-06-13 | 22.04 | $22.07 | 1248 |
| 2023-06-12 | 21.92 | $21.89 | 2500 |
| 2023-06-09 | 21.83 | $21.74 | 718 |
| 2023-06-08 | 21.76 | $21.90 | 6044 |
| 2023-06-07 | 21.61 | $21.97 | 2728 |
| 2023-06-06 | 21.41 | $21.62 | 43800 |
| 2023-06-05 | 21.26 | $21.15 | 4330 |
| 2023-06-02 | 21.22 | $21.54 | 2200 |
| 2023-06-01 | 21.05 | $20.98 | 800 |
| 2023-05-31 | 21.01 | $20.79 | 1200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.15
2026-08-13
Close Price
$34.01
Vol: 102
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.98
Average
53.64
Maximum
76.31
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 57.15 | $34.01 | 102 |
| 2026-08-12 | 56.00 | $33.87 | 13530 |
| 2026-08-11 | 57.19 | $33.98 | 13162 |
| 2026-08-10 | 60.29 | $34.26 | 9338 |
| 2026-08-07 | 62.00 | $34.41 | 14528 |
| 2026-08-06 | 58.41 | $33.93 | 5100 |
| 2026-08-05 | 60.92 | $34.15 | 47702 |
| 2026-08-04 | 68.25 | $34.73 | 10844 |
| 2026-08-03 | 62.57 | $33.96 | 423531 |
| 2026-07-31 | 58.34 | $33.50 | 901 |
| 2026-07-30 | 58.61 | $33.52 | 8861 |
| 2026-07-29 | 55.22 | $33.18 | 4680 |
| 2026-07-28 | 57.73 | $33.37 | 4300 |
| 2026-07-27 | 55.72 | $33.17 | 4076 |
| 2026-07-24 | 52.38 | $32.86 | 12606 |
| 2026-07-23 | 53.37 | $32.94 | 6673 |
| 2026-07-22 | 54.84 | $33.06 | 15700 |
| 2026-07-21 | 59.66 | $33.43 | 2800 |
| 2026-07-20 | 56.41 | $33.10 | 600 |
| 2026-07-17 | 58.44 | $33.25 | 1800 |
| 2026-07-16 | 59.12 | $33.30 | 19700 |
| 2026-07-15 | 59.25 | $33.31 | 7460 |
| 2026-07-14 | 58.29 | $33.20 | 1807 |
| 2026-07-13 | 58.21 | $33.19 | 2200 |
| 2026-07-10 | 60.42 | $33.38 | 2800 |
| 2026-07-09 | 62.57 | $33.56 | 41320 |
| 2026-07-08 | 60.26 | $33.25 | 2261 |
| 2026-07-07 | 63.12 | $33.49 | 29000 |
| 2026-07-06 | 66.36 | $33.75 | 47000 |
| 2026-07-02 | 65.19 | $33.57 | 47000 |
| 2026-07-01 | 69.69 | $33.92 | 3442 |
| 2026-06-30 | 70.75 | $34.00 | 12400 |
| 2026-06-29 | 69.65 | $33.80 | 19610 |
| 2026-06-26 | 67.32 | $33.40 | 9633 |
| 2026-06-25 | 65.03 | $33.04 | 1500 |
| 2026-06-24 | 62.97 | $32.74 | 1100 |
| 2026-06-23 | 60.93 | $32.46 | 11000 |
| 2026-06-22 | 62.21 | $32.57 | 1940 |
| 2026-06-18 | 61.58 | $32.48 | 6300 |
| 2026-06-17 | 59.53 | $32.19 | 2522 |
| 2026-06-16 | 61.36 | $32.36 | 3400 |
| 2026-06-15 | 64.22 | $32.62 | 1900 |
| 2026-06-12 | 62.09 | $32.29 | 8900 |
| 2026-06-11 | 61.82 | $32.25 | 112 |
| 2026-06-10 | 56.62 | $31.52 | 1900 |
| 2026-06-09 | 59.03 | $31.75 | 8510 |
| 2026-06-08 | 58.07 | $31.62 | 1809 |
| 2026-06-05 | 56.59 | $31.42 | 1443 |
| 2026-06-04 | 65.75 | $32.25 | 1000 |
| 2026-06-03 | 63.52 | $31.92 | 3976 |
| 2026-06-02 | 64.99 | $32.04 | 6241 |
| 2026-06-01 | 64.14 | $31.91 | 5322 |
| 2026-05-29 | 60.88 | $31.44 | 1000 |
| 2026-05-28 | 63.20 | $31.64 | 10925 |
| 2026-05-27 | 63.78 | $31.69 | 5600 |
| 2026-05-26 | 67.78 | $32.03 | 3902 |
| 2026-05-22 | 64.75 | $31.54 | 10945 |
| 2026-05-21 | 61.75 | $31.11 | 107 |
| 2026-05-20 | 62.46 | $31.17 | 9969 |
| 2026-05-19 | 57.98 | $30.58 | 6052 |
| 2026-05-18 | 59.70 | $30.73 | 5073 |
| 2026-05-15 | 59.92 | $30.75 | 2839 |
| 2026-05-14 | 65.05 | $31.19 | 9165 |
| 2026-05-13 | 64.99 | $31.18 | 1237 |
| 2026-05-12 | 64.17 | $31.05 | 4300 |
| 2026-05-11 | 69.51 | $31.50 | 4300 |
| 2026-05-08 | 70.51 | $31.58 | 815 |
| 2026-05-07 | 68.93 | $31.28 | 300 |
| 2026-05-06 | 73.54 | $31.65 | 823 |
| 2026-05-05 | 72.50 | $31.43 | 500 |
| 2026-05-04 | 67.99 | $30.60 | 496 |
| 2026-05-01 | 67.87 | $30.58 | 3812 |
| 2026-04-30 | 65.85 | $30.25 | 2000 |
| 2026-04-29 | 62.08 | $29.70 | 1913 |
| 2026-04-28 | 64.54 | $29.90 | 1200 |
| 2026-04-27 | 69.24 | $30.26 | 11823 |
| 2026-04-24 | 67.95 | $30.05 | 328 |
| 2026-04-23 | 67.01 | $29.90 | 1403 |
| 2026-04-22 | 68.67 | $30.03 | 1407 |
| 2026-04-21 | 66.99 | $29.75 | 800 |
| 2026-04-20 | 66.32 | $29.64 | 400 |
| 2026-04-17 | 65.60 | $29.52 | 700 |
| 2026-04-16 | 62.67 | $29.06 | 4023 |
| 2026-04-15 | 60.96 | $28.81 | 1004 |
| 2026-04-14 | 60.41 | $28.73 | 3342 |
| 2026-04-13 | 59.73 | $28.63 | 211 |
| 2026-04-10 | 56.63 | $28.19 | 3937 |
| 2026-04-09 | 60.13 | $28.54 | 1712 |
| 2026-04-08 | 59.38 | $28.43 | 920 |
| 2026-04-07 | 56.10 | $27.97 | 6400 |
| 2026-04-06 | 54.36 | $27.74 | 1256 |
| 2026-04-02 | 52.96 | $27.56 | 3200 |
| 2026-04-01 | 52.11 | $27.45 | 1700 |
| 2026-03-31 | 50.42 | $27.23 | 2048 |
| 2026-03-30 | 43.69 | $26.45 | 500 |
| 2026-03-27 | 46.53 | $26.82 | 1900 |
| 2026-03-26 | 48.14 | $27.02 | 2308 |
| 2026-03-25 | 51.35 | $27.40 | 7800 |
| 2026-03-24 | 48.97 | $27.12 | 500 |
| 2026-03-23 | 48.46 | $27.06 | 2336 |
| 2026-03-20 | 42.81 | $26.44 | 14333 |
| 2026-03-19 | 48.88 | $27.18 | 2444 |
| 2026-03-18 | 46.95 | $26.98 | 1733 |
| 2026-03-17 | 49.62 | $27.28 | 600 |
| 2026-03-16 | 46.54 | $26.96 | 1100 |
| 2026-03-13 | 42.24 | $26.55 | 1511 |
| 2026-03-12 | 41.91 | $26.52 | 2600 |
| 2026-03-11 | 47.31 | $27.16 | 1500 |
| 2026-03-10 | 47.67 | $27.20 | 300 |
| 2026-03-09 | 48.56 | $27.30 | 7500 |
| 2026-03-06 | 44.11 | $26.85 | 3925 |
| 2026-03-05 | 49.95 | $27.49 | 300 |
| 2026-03-04 | 56.76 | $28.10 | 548 |
| 2026-03-03 | 55.24 | $27.94 | 2126 |
| 2026-03-02 | 59.86 | $28.31 | 227 |
| 2026-02-27 | 57.19 | $28.02 | 2645 |
| 2026-02-26 | 61.19 | $28.32 | 811 |
| 2026-02-25 | 61.02 | $28.30 | 1000 |
| 2026-02-24 | 59.39 | $28.11 | 2111 |
| 2026-02-23 | 54.11 | $27.56 | 137 |
| 2026-02-20 | 58.72 | $27.91 | 3331 |
| 2026-02-19 | 56.93 | $27.73 | 6200 |
| 2026-02-18 | 59.24 | $27.90 | 2500 |
| 2026-02-17 | 60.05 | $27.96 | 1503 |
| 2026-02-13 | 60.58 | $28.00 | 7417 |
| 2026-02-12 | 58.13 | $27.72 | 3224 |
| 2026-02-11 | 65.30 | $28.24 | 7200 |
| 2026-02-10 | 64.42 | $28.13 | 10000 |
| 2026-02-09 | 64.10 | $28.09 | 3600 |
| 2026-02-06 | 64.24 | $28.10 | 5222 |
| 2026-02-05 | 54.95 | $27.07 | 46500 |
| 2026-02-04 | 55.61 | $27.12 | 8000 |
| 2026-02-03 | 55.74 | $27.13 | 6400 |
| 2026-02-02 | 58.43 | $27.34 | 3300 |
| 2026-01-30 | 54.78 | $26.97 | 10600 |
| 2026-01-29 | 59.62 | $27.33 | 7920 |
| 2026-01-28 | 58.66 | $27.23 | 3500 |
| 2026-01-27 | 60.44 | $27.36 | 1433 |
| 2026-01-26 | 61.26 | $27.42 | 1700 |
| 2026-01-23 | 59.80 | $27.25 | 1400 |
| 2026-01-22 | 67.81 | $27.81 | 18614 |
| 2026-01-21 | 65.54 | $27.52 | 5033 |
| 2026-01-20 | 59.99 | $26.92 | 1528 |
| 2026-01-16 | 63.21 | $27.12 | 2500 |
| 2026-01-15 | 64.70 | $27.21 | 14200 |
| 2026-01-14 | 63.05 | $27.03 | 2948 |
| 2026-01-13 | 62.68 | $26.99 | 3000 |
| 2026-01-12 | 64.67 | $27.12 | 3247 |
| 2026-01-09 | 62.12 | $26.83 | 1100 |
| 2026-01-08 | 60.44 | $26.65 | 1000 |
| 2026-01-07 | 58.49 | $26.45 | 7816 |
| 2026-01-06 | 60.47 | $26.59 | 300 |
| 2026-01-05 | 56.36 | $26.18 | 3400 |
| 2026-01-02 | 49.97 | $25.65 | 1531 |
| 2025-12-31 | 46.46 | $25.40 | 1000 |
| 2025-12-30 | 51.85 | $25.79 | 16545 |
| 2025-12-29 | 54.96 | $25.99 | 7848 |
| 2025-12-26 | 56.41 | $26.08 | 1300 |
| 2025-12-24 | 55.92 | $26.04 | 1910 |
| 2025-12-23 | 54.08 | $25.89 | 1516 |
| 2025-12-22 | 55.70 | $26.00 | 2825 |
| 2025-12-19 | 50.87 | $25.62 | 6100 |
| 2025-12-18 | 49.78 | $25.54 | 3638 |
| 2025-12-17 | 48.84 | $25.47 | 14400 |
| 2025-12-16 | 52.46 | $25.74 | 1500 |
| 2025-12-15 | 54.74 | $25.90 | 5138 |
| 2025-12-12 | 55.75 | $25.97 | 2100 |
| 2025-12-11 | 58.54 | $26.16 | 1510 |
| 2025-12-10 | 56.92 | $26.01 | 900 |
| 2025-12-09 | 53.36 | $25.70 | 2200 |
| 2025-12-08 | 51.77 | $25.57 | 4729 |
| 2025-12-05 | 53.37 | $25.69 | 241 |
| 2025-12-04 | 53.50 | $25.70 | 6733 |
| 2025-12-03 | 53.06 | $25.66 | 1043 |
| 2025-12-02 | 49.34 | $25.33 | 2937 |
| 2025-12-01 | 48.03 | $25.22 | 649 |
| 2025-11-28 | 51.59 | $25.53 | 200 |
| 2025-11-26 | 51.59 | $25.53 | 4600 |
| 2025-11-25 | 51.17 | $25.49 | 21600 |
| 2025-11-24 | 47.01 | $25.11 | 26935 |
| 2025-11-21 | 43.52 | $24.82 | 1016 |
| 2025-11-20 | 35.92 | $24.27 | 100 |
| 2025-11-19 | 39.60 | $24.67 | 427 |
| 2025-11-18 | 40.39 | $24.75 | 2104 |
| 2025-11-17 | 40.10 | $24.73 | 2043 |
| 2025-11-14 | 44.97 | $25.21 | 200 |
| 2025-11-13 | 45.18 | $25.23 | 1700 |
| 2025-11-12 | 51.69 | $25.78 | 3543 |
| 2025-11-11 | 51.95 | $25.80 | 1202 |
| 2025-11-10 | 49.93 | $25.63 | 2000 |
| 2025-11-07 | 46.13 | $25.33 | 3000 |
| 2025-11-06 | 45.47 | $25.28 | 100 |
| 2025-11-05 | 49.10 | $25.60 | 739 |
| 2025-11-04 | 44.35 | $25.24 | 2000 |
| 2025-11-03 | 48.80 | $25.61 | 9118 |
| 2025-10-31 | 46.74 | $25.46 | 612 |
| 2025-10-30 | 48.73 | $25.62 | 2149 |
| 2025-10-29 | 50.38 | $25.75 | 1634 |
| 2025-10-28 | 55.61 | $26.13 | 3027 |
| 2025-10-27 | 55.03 | $26.08 | 2223 |
| 2025-10-24 | 55.58 | $26.12 | 300 |
| 2025-10-23 | 55.04 | $26.07 | 400 |
| 2025-10-22 | 50.60 | $25.68 | 32610 |
| 2025-10-21 | 53.16 | $25.88 | 123 |
| 2025-10-20 | 52.01 | $25.78 | 1400 |
| 2025-10-17 | 47.73 | $25.43 | 1200 |
| 2025-10-16 | 47.96 | $25.45 | 36700 |
| 2025-10-15 | 49.33 | $25.57 | 3015 |
| 2025-10-14 | 46.43 | $25.33 | 247 |
| 2025-10-13 | 43.89 | $25.13 | 316 |
| 2025-10-10 | 38.17 | $24.72 | 1145 |
| 2025-10-09 | 47.61 | $25.56 | 2100 |
| 2025-10-08 | 50.73 | $25.78 | 3132 |
| 2025-10-07 | 49.15 | $25.67 | 500 |
| 2025-10-06 | 54.10 | $26.00 | 544 |
| 2025-10-03 | 54.58 | $26.03 | 3442 |
| 2025-10-02 | 54.19 | $26.00 | 500 |
| 2025-10-01 | 53.95 | $25.98 | 1603 |
| 2025-09-30 | 53.71 | $25.96 | 8631 |
| 2025-09-29 | 52.56 | $25.86 | 12830 |
| 2025-09-26 | 53.83 | $25.96 | 1200 |
| 2025-09-25 | 51.01 | $25.71 | 600 |
| 2025-09-24 | 53.37 | $25.90 | 3618 |
| 2025-09-23 | 58.05 | $26.25 | 700 |
| 2025-09-22 | 59.62 | $26.36 | 2600 |
| 2025-09-19 | 57.23 | $26.12 | 2009 |
| 2025-09-18 | 61.55 | $26.42 | 1141 |
| 2025-09-17 | 54.86 | $25.80 | 100 |
| 2025-09-16 | 55.30 | $25.83 | 500 |
| 2025-09-15 | 55.30 | $25.83 | 3000 |
| 2025-09-12 | 56.82 | $25.94 | 503 |
| 2025-09-11 | 62.11 | $26.30 | 1922 |
| 2025-09-10 | 55.55 | $25.70 | 2600 |
| 2025-09-09 | 58.77 | $25.90 | 300 |
| 2025-09-08 | 61.31 | $26.05 | 12700 |
| 2025-09-05 | 60.33 | $25.96 | 400 |
| 2025-09-04 | 60.82 | $25.99 | 700 |
| 2025-09-03 | 58.38 | $25.76 | 901 |
| 2025-09-02 | 59.76 | $25.85 | 700 |
| 2025-08-29 | 61.29 | $25.95 | 431 |
| 2025-08-28 | 63.61 | $26.10 | 500 |
| 2025-08-27 | 64.08 | $26.13 | 3200 |
| 2025-08-26 | 62.16 | $25.91 | 3600 |
| 2025-08-25 | 62.31 | $25.92 | 1341 |
| 2025-08-22 | 66.53 | $26.21 | 5400 |
| 2025-08-21 | 59.95 | $25.47 | 1045 |
| 2025-08-20 | 58.49 | $25.33 | 400 |
| 2025-08-19 | 60.28 | $25.45 | 1521 |
| 2025-08-18 | 61.03 | $25.50 | 600 |
| 2025-08-15 | 59.80 | $25.37 | 1600 |
| 2025-08-14 | 60.36 | $25.41 | 6401 |
| 2025-08-13 | 66.33 | $25.82 | 3100 |
| 2025-08-12 | 61.97 | $25.32 | 5900 |
| 2025-08-11 | 53.22 | $24.56 | 900 |
| 2025-08-08 | 54.48 | $24.64 | 1900 |
| 2025-08-07 | 53.57 | $24.57 | 26320 |
| 2025-08-06 | 55.37 | $24.69 | 1800 |
| 2025-08-05 | 52.05 | $24.43 | 14017 |
| 2025-08-04 | 50.58 | $24.32 | 3100 |
| 2025-08-01 | 44.53 | $23.91 | 8211 |
| 2025-07-31 | 47.64 | $24.14 | 2443 |
| 2025-07-30 | 51.81 | $24.42 | 10745 |
| 2025-07-29 | 50.49 | $24.33 | 15045 |
| 2025-07-28 | 51.54 | $24.40 | 17531 |
| 2025-07-25 | 51.68 | $24.41 | 19808 |
| 2025-07-24 | 50.49 | $24.32 | 2914 |
| 2025-07-23 | 54.63 | $24.61 | 1900 |
| 2025-07-22 | 50.65 | $24.31 | 4400 |
| 2025-07-21 | 49.67 | $24.24 | 8300 |
| 2025-07-18 | 50.08 | $24.27 | 4000 |
| 2025-07-17 | 54.12 | $24.56 | 3900 |
| 2025-07-16 | 49.29 | $24.20 | 3906 |
| 2025-07-15 | 47.69 | $24.09 | 13610 |
| 2025-07-14 | 52.24 | $24.41 | 1226 |
| 2025-07-11 | 52.10 | $24.40 | 1500 |
| 2025-07-10 | 57.36 | $24.74 | 12638 |
| 2025-07-09 | 57.00 | $24.71 | 3416 |
| 2025-07-08 | 55.43 | $24.58 | 7802 |
| 2025-07-07 | 54.22 | $24.48 | 834 |
| 2025-07-03 | 59.46 | $24.82 | 2600 |
| 2025-07-02 | 57.39 | $24.64 | 25200 |
| 2025-07-01 | 56.21 | $24.54 | 2810 |
| 2025-06-30 | 55.38 | $24.47 | 1546 |
| 2025-06-27 | 54.45 | $24.39 | 2800 |
| 2025-06-26 | 54.86 | $24.42 | 6841 |
| 2025-06-25 | 51.28 | $24.11 | 2500 |
| 2025-06-24 | 54.46 | $24.35 | 6900 |
| 2025-06-23 | 52.36 | $24.17 | 35200 |
| 2025-06-20 | 49.40 | $23.93 | 20100 |
| 2025-06-18 | 50.26 | $24.00 | 3006 |
| 2025-06-17 | 50.62 | $24.03 | 3225 |
| 2025-06-16 | 52.41 | $24.18 | 2000 |
| 2025-06-13 | 49.23 | $23.90 | 24000 |
| 2025-06-12 | 54.82 | $24.35 | 5815 |
| 2025-06-11 | 56.86 | $24.50 | 2700 |
| 2025-06-10 | 59.54 | $24.69 | 1300 |
| 2025-06-09 | 59.06 | $24.64 | 1134 |
| 2025-06-06 | 57.62 | $24.49 | 2700 |
| 2025-06-05 | 55.34 | $24.26 | 848 |
| 2025-06-04 | 56.60 | $24.36 | 1900 |
| 2025-06-03 | 56.22 | $24.32 | 800 |
| 2025-06-02 | 53.53 | $24.04 | 5000 |
| 2025-05-30 | 54.20 | $24.10 | 500 |
| 2025-05-29 | 53.74 | $24.05 | 3200 |
| 2025-05-28 | 53.02 | $23.97 | 500 |
| 2025-05-27 | 55.06 | $24.17 | 1622 |
| 2025-05-23 | 51.31 | $23.75 | 300 |
| 2025-05-22 | 53.12 | $23.93 | 900 |
| 2025-05-21 | 53.62 | $23.98 | 732 |
| 2025-05-20 | 59.67 | $24.55 | 2403 |
| 2025-05-19 | 59.13 | $24.48 | 500 |
| 2025-05-16 | 60.11 | $24.57 | 18500 |
| 2025-05-15 | 57.75 | $24.25 | 7901 |
| 2025-05-14 | 57.07 | $24.16 | 4007 |
| 2025-05-13 | 58.25 | $24.28 | 800 |
| 2025-05-12 | 58.05 | $24.25 | 4121 |
| 2025-05-09 | 53.18 | $23.59 | 2724 |
| 2025-05-08 | 52.06 | $23.45 | 2544 |
| 2025-05-07 | 49.69 | $23.16 | 4712 |
| 2025-05-06 | 50.35 | $23.24 | 1300 |
| 2025-05-05 | 52.13 | $23.46 | 3700 |
| 2025-05-02 | 52.94 | $23.56 | 1325 |
| 2025-05-01 | 49.59 | $23.11 | 7200 |
| 2025-04-30 | 49.36 | $23.08 | 1600 |
| 2025-04-29 | 50.75 | $23.27 | 2411 |
| 2025-04-28 | 49.47 | $23.09 | 9500 |
| 2025-04-25 | 48.63 | $22.97 | 1809 |
| 2025-04-24 | 48.08 | $22.89 | 8226 |
| 2025-04-23 | 45.16 | $22.47 | 3800 |
| 2025-04-22 | 42.91 | $22.16 | 6000 |
| 2025-04-21 | 39.57 | $21.72 | 5110 |
| 2025-04-17 | 41.68 | $22.12 | 2612 |
| 2025-04-16 | 41.08 | $22.04 | 1400 |
| 2025-04-15 | 43.01 | $22.41 | 443 |
| 2025-04-14 | 42.53 | $22.34 | 3235 |
| 2025-04-11 | 41.79 | $22.23 | 700 |
| 2025-04-10 | 38.71 | $21.78 | 2540 |
| 2025-04-09 | 43.30 | $22.73 | 25025 |
| 2025-04-08 | 29.43 | $21.07 | 29400 |
| 2025-04-07 | 31.55 | $21.55 | 31535 |
| 2025-04-04 | 32.62 | $21.78 | 27038 |
| 2025-04-03 | 38.49 | $22.87 | 18500 |
| 2025-04-02 | 49.03 | $24.24 | 23500 |
| 2025-04-01 | 47.02 | $24.04 | 9820 |
| 2025-03-31 | 48.19 | $24.17 | 8146 |
| 2025-03-28 | 40.23 | $23.44 | 7500 |
| 2025-03-27 | 44.30 | $23.90 | 1600 |
| 2025-03-26 | 44.96 | $23.97 | 4233 |
| 2025-03-25 | 47.05 | $24.19 | 7804 |
| 2025-03-24 | 46.08 | $24.10 | 2636 |
| 2025-03-21 | 40.54 | $23.62 | 4019 |
| 2025-03-20 | 39.93 | $23.57 | 8000 |
| 2025-03-19 | 41.63 | $23.78 | 6100 |
| 2025-03-18 | 36.74 | $23.38 | 6800 |
| 2025-03-17 | 38.11 | $23.56 | 8414 |
| 2025-03-14 | 33.55 | $23.21 | 19300 |
| 2025-03-13 | 26.98 | $22.76 | 1939 |
| 2025-03-12 | 30.05 | $23.25 | 81123 |
| 2025-03-11 | 31.30 | $23.43 | 10127 |
| 2025-03-10 | 31.36 | $23.44 | 5704 |
| 2025-03-07 | 32.10 | $23.55 | 3000 |
| 2025-03-06 | 29.83 | $23.39 | 18839 |
| 2025-03-05 | 32.26 | $23.77 | 2112 |
| 2025-03-04 | 29.23 | $23.56 | 10300 |
| 2025-03-03 | 30.34 | $23.74 | 7700 |
| 2025-02-28 | 34.62 | $24.36 | 34200 |
| 2025-02-27 | 31.82 | $24.17 | 5204 |
| 2025-02-26 | 35.99 | $24.71 | 3636 |
| 2025-02-25 | 35.84 | $24.70 | 1525 |
| 2025-02-24 | 38.83 | $25.05 | 3821 |
| 2025-02-21 | 39.18 | $25.09 | 4622 |
| 2025-02-20 | 47.90 | $25.93 | 1200 |
| 2025-02-19 | 51.67 | $26.22 | 1200 |
| 2025-02-18 | 52.20 | $26.26 | 13300 |
| 2025-02-14 | 52.09 | $26.25 | 2234 |
| 2025-02-13 | 53.60 | $26.37 | 8400 |
| 2025-02-12 | 45.58 | $25.73 | 5700 |
| 2025-02-11 | 48.97 | $26.00 | 4400 |
| 2025-02-10 | 50.84 | $26.14 | 1800 |
| 2025-02-07 | 49.53 | $26.04 | 6500 |
| 2025-02-06 | 50.55 | $26.12 | 17308 |
| 2025-02-05 | 52.21 | $26.25 | 1117 |
| 2025-02-04 | 50.55 | $26.11 | 4600 |
| 2025-02-03 | 46.65 | $25.80 | 49132 |
| 2025-01-31 | 50.69 | $26.13 | 8638 |
| 2025-01-30 | 55.85 | $26.50 | 2624 |
| 2025-01-29 | 52.90 | $26.26 | 3000 |
| 2025-01-28 | 53.32 | $26.29 | 1018 |
| 2025-01-27 | 50.96 | $26.10 | 29100 |
| 2025-01-24 | 50.83 | $26.09 | 2426 |
| 2025-01-23 | 52.35 | $26.21 | 1300 |
| 2025-01-22 | 51.43 | $26.13 | 5906 |
| 2025-01-21 | 55.89 | $26.48 | 13834 |
| 2025-01-17 | 50.14 | $25.99 | 4500 |
| 2025-01-16 | 49.24 | $25.92 | 8215 |
| 2025-01-15 | 48.61 | $25.87 | 6411 |
| 2025-01-14 | 44.57 | $25.56 | 21600 |
| 2025-01-13 | 40.71 | $25.29 | 3036 |
| 2025-01-10 | 38.76 | $25.16 | 15000 |
| 2025-01-08 | 44.67 | $25.71 | 2600 |
| 2025-01-07 | 41.92 | $25.53 | 4100 |
| 2025-01-06 | 44.48 | $25.75 | 12800 |
| 2025-01-03 | 44.04 | $25.72 | 17334 |
| 2025-01-02 | 41.68 | $25.56 | 21436 |
| 2024-12-31 | 40.02 | $25.45 | 10500 |
| 2024-12-30 | 40.42 | $25.49 | 44639 |
| 2024-12-27 | 42.31 | $25.68 | 3927 |
| 2024-12-26 | 45.16 | $25.95 | 1017 |
| 2024-12-24 | 43.96 | $25.86 | 4228 |
| 2024-12-23 | 40.54 | $25.61 | 4436 |
| 2024-12-20 | 42.10 | $25.77 | 7438 |
| 2024-12-19 | 40.47 | $25.65 | 31500 |
| 2024-12-18 | 40.20 | $25.63 | 4006 |
| 2024-12-17 | 50.28 | $26.57 | 6100 |
| 2024-12-16 | 53.69 | $26.82 | 8222 |
| 2024-12-13 | 53.82 | $26.83 | 6600 |
| 2024-12-12 | 55.88 | $26.98 | 1400 |
| 2024-12-11 | 57.98 | $27.13 | 1302 |
| 2024-12-10 | 55.77 | $26.92 | 2000 |
| 2024-12-09 | 54.35 | $26.79 | 16800 |
| 2024-12-06 | 55.92 | $26.91 | 8829 |
| 2024-12-05 | 57.36 | $27.02 | 43506 |
| 2024-12-04 | 60.59 | $27.26 | 16403 |
| 2024-12-03 | 60.32 | $27.23 | 3338 |
| 2024-12-02 | 61.64 | $27.33 | 3100 |
| 2024-11-29 | 60.74 | $27.22 | 600 |
| 2024-11-27 | 62.12 | $27.33 | 4709 |
| 2024-11-26 | 63.36 | $27.43 | 9609 |
| 2024-11-25 | 64.58 | $27.53 | 5500 |
| 2024-11-22 | 63.16 | $27.32 | 6824 |
| 2024-11-21 | 59.00 | $26.76 | 8100 |
| 2024-11-20 | 55.96 | $26.40 | 3500 |
| 2024-11-19 | 53.98 | $26.18 | 1926 |
| 2024-11-18 | 53.62 | $26.14 | 23100 |
| 2024-11-15 | 53.36 | $26.11 | 1800 |
| 2024-11-14 | 56.79 | $26.45 | 3335 |
| 2024-11-13 | 64.03 | $27.08 | 2600 |
| 2024-11-12 | 66.33 | $27.26 | 3100 |
| 2024-11-11 | 71.61 | $27.65 | 5823 |
| 2024-11-08 | 69.98 | $27.37 | 3148 |
| 2024-11-07 | 68.89 | $27.19 | 8400 |
| 2024-11-06 | 70.79 | $27.33 | 8000 |
| 2024-11-05 | 60.80 | $25.97 | 943 |
| 2024-11-04 | 55.24 | $25.45 | 1400 |
| 2024-11-01 | 54.29 | $25.37 | 7232 |
| 2024-10-31 | 51.23 | $25.12 | 2335 |
| 2024-10-30 | 54.42 | $25.35 | 1913 |
| 2024-10-29 | 52.71 | $25.21 | 2800 |
| 2024-10-28 | 50.71 | $25.05 | 1726 |
| 2024-10-25 | 48.25 | $24.86 | 100 |
| 2024-10-24 | 47.32 | $24.79 | 531 |
| 2024-10-23 | 49.11 | $24.94 | 409 |
| 2024-10-22 | 51.70 | $25.15 | 300 |
| 2024-10-21 | 53.75 | $25.31 | 604 |
| 2024-10-18 | 56.27 | $25.50 | 1200 |
| 2024-10-17 | 59.93 | $25.76 | 800 |
| 2024-10-16 | 60.50 | $25.80 | 940 |
| 2024-10-15 | 58.62 | $25.60 | 3063 |
| 2024-10-14 | 57.76 | $25.51 | 3301 |
| 2024-10-11 | 57.10 | $25.44 | 548 |
| 2024-10-10 | 53.34 | $25.06 | 4400 |
| 2024-10-09 | 56.30 | $25.30 | 700 |
| 2024-10-08 | 55.22 | $25.19 | 400 |
| 2024-10-07 | 54.73 | $25.14 | 500 |
| 2024-10-04 | 56.59 | $25.30 | 11634 |
| 2024-10-03 | 52.36 | $24.86 | 9300 |
| 2024-10-02 | 54.78 | $25.07 | 7008 |
| 2024-10-01 | 56.92 | $25.25 | 8600 |
| 2024-09-30 | 59.63 | $25.47 | 2204 |
| 2024-09-27 | 57.99 | $25.28 | 5209 |
| 2024-09-26 | 55.93 | $25.05 | 6600 |
| 2024-09-25 | 54.84 | $24.93 | 2600 |
| 2024-09-24 | 58.65 | $25.26 | 3600 |
| 2024-09-23 | 58.15 | $25.20 | 7800 |
| 2024-09-20 | 58.94 | $25.27 | 2343 |
| 2024-09-19 | 59.60 | $25.33 | 10804 |
| 2024-09-18 | 55.13 | $24.77 | 10439 |
| 2024-09-17 | 54.62 | $24.71 | 13500 |
| 2024-09-16 | 52.48 | $24.46 | 14418 |
| 2024-09-13 | 51.79 | $24.38 | 6300 |
| 2024-09-12 | 47.02 | $23.86 | 1600 |
| 2024-09-11 | 43.67 | $23.53 | 1746 |
| 2024-09-10 | 43.46 | $23.51 | 1631 |
| 2024-09-09 | 43.06 | $23.47 | 4440 |
| 2024-09-06 | 43.79 | $23.57 | 841 |
| 2024-09-05 | 45.93 | $23.86 | 4440 |
| 2024-09-04 | 47.85 | $24.11 | 6233 |
| 2024-09-03 | 47.85 | $24.11 | 3744 |
| 2024-08-30 | 55.93 | $25.07 | 1200 |
| 2024-08-29 | 54.41 | $24.87 | 338 |
| 2024-08-28 | 52.37 | $24.61 | 3329 |
| 2024-08-27 | 56.03 | $25.01 | 3600 |
| 2024-08-26 | 58.96 | $25.31 | 5300 |
| 2024-08-23 | 58.89 | $25.30 | 1700 |
| 2024-08-22 | 53.13 | $24.52 | 7720 |
| 2024-08-21 | 55.49 | $24.77 | 3113 |
| 2024-08-20 | 52.60 | $24.41 | 2231 |
| 2024-08-19 | 53.71 | $24.53 | 4212 |
| 2024-08-16 | 51.95 | $24.31 | 23300 |
| 2024-08-15 | 51.79 | $24.29 | 1637 |
| 2024-08-14 | 47.08 | $23.72 | 21420 |
| 2024-08-13 | 48.58 | $23.91 | 9500 |
| 2024-08-12 | 44.98 | $23.50 | 5935 |
| 2024-08-09 | 46.49 | $23.70 | 12001 |
| 2024-08-08 | 46.56 | $23.71 | 3638 |
| 2024-08-07 | 41.89 | $23.18 | 900 |
| 2024-08-06 | 45.14 | $23.64 | 3600 |
| 2024-08-05 | 41.18 | $23.22 | 3309 |
| 2024-08-02 | 47.55 | $24.04 | 8033 |
| 2024-08-01 | 55.76 | $24.86 | 7319 |
| 2024-07-31 | 62.92 | $25.43 | 5100 |
| 2024-07-30 | 59.35 | $25.02 | 14109 |
| 2024-07-29 | 59.35 | $25.02 | 12902 |
| 2024-07-26 | 60.51 | $25.11 | 700 |
| 2024-07-25 | 56.29 | $24.64 | 3100 |
| 2024-07-24 | 55.03 | $24.51 | 4300 |
| 2024-07-23 | 61.52 | $25.01 | 9600 |
| 2024-07-22 | 60.63 | $24.91 | 3746 |
| 2024-07-19 | 57.39 | $24.56 | 818 |
| 2024-07-18 | 57.78 | $24.59 | 10936 |
| 2024-07-17 | 63.34 | $25.00 | 18500 |
| 2024-07-16 | 70.05 | $25.43 | 7700 |
| 2024-07-15 | 62.16 | $24.54 | 6945 |
| 2024-07-12 | 57.37 | $24.14 | 27821 |
| 2024-07-11 | 54.04 | $23.90 | 7818 |
| 2024-07-10 | 44.66 | $23.35 | 5804 |
| 2024-07-09 | 42.00 | $23.22 | 1114 |
| 2024-07-08 | 46.76 | $23.51 | 7338 |
| 2024-07-05 | 44.28 | $23.39 | 7238 |
| 2024-07-03 | 47.62 | $23.58 | 42407 |
| 2024-07-02 | 48.54 | $23.63 | 3523 |
| 2024-07-01 | 48.35 | $23.62 | 20400 |
| 2024-06-28 | 48.69 | $23.64 | 17930 |
| 2024-06-27 | 45.60 | $23.47 | 4109 |
| 2024-06-26 | 45.42 | $23.46 | 26900 |
| 2024-06-25 | 45.07 | $23.44 | 85300 |
| 2024-06-24 | 45.35 | $23.46 | 600 |
| 2024-06-21 | 45.35 | $23.46 | 3000 |
| 2024-06-20 | 44.73 | $23.42 | 5500 |
| 2024-06-18 | 48.77 | $23.73 | 8600 |
| 2024-06-17 | 48.34 | $23.70 | 16222 |
| 2024-06-14 | 45.45 | $23.50 | 5142 |
| 2024-06-13 | 50.85 | $23.90 | 2300 |
| 2024-06-12 | 52.64 | $24.02 | 4500 |
| 2024-06-11 | 48.64 | $23.74 | 700 |
| 2024-06-10 | 49.78 | $23.82 | 5300 |
| 2024-06-07 | 49.22 | $23.78 | 1331 |
| 2024-06-06 | 52.14 | $23.99 | 6900 |
| 2024-06-05 | 55.74 | $24.23 | 3100 |
| 2024-06-04 | 51.50 | $23.91 | 1027 |
| 2024-06-03 | 60.23 | $24.42 | 3300 |
| 2024-05-31 | 59.47 | $24.36 | 3412 |
| 2024-05-30 | 59.47 | $24.36 | 200 |
| 2024-05-29 | 58.00 | $24.24 | 100 |
| 2024-05-28 | 57.02 | $24.16 | 400 |
| 2024-05-24 | 57.02 | $24.16 | 1200 |
| 2024-05-23 | 53.19 | $23.85 | 16600 |
| 2024-05-22 | 56.10 | $24.04 | 100 |
| 2024-05-21 | 59.18 | $24.23 | 1416 |
| 2024-05-20 | 57.55 | $24.09 | 2140 |
| 2024-05-17 | 54.98 | $23.88 | 4306 |
| 2024-05-16 | 56.53 | $23.98 | 9400 |
| 2024-05-15 | 58.56 | $24.11 | 8734 |
| 2024-05-14 | 57.09 | $23.98 | 1000 |
| 2024-05-13 | 55.12 | $23.81 | 1301 |
| 2024-05-10 | 55.69 | $23.85 | 5000 |
| 2024-05-09 | 58.58 | $24.05 | 5205 |
| 2024-05-08 | 56.44 | $23.85 | 1939 |
| 2024-05-07 | 57.28 | $23.91 | 1409 |
| 2024-05-06 | 56.56 | $23.84 | 2300 |
| 2024-05-03 | 55.12 | $23.70 | 1321 |
| 2024-05-02 | 53.12 | $23.51 | 2200 |
| 2024-05-01 | 49.03 | $23.15 | 204 |
| 2024-04-30 | 46.44 | $22.94 | 300 |
| 2024-04-29 | 52.20 | $23.42 | 200 |
| 2024-04-26 | 49.99 | $23.24 | 1413 |
| 2024-04-25 | 46.88 | $23.00 | 300 |
| 2024-04-24 | 48.43 | $23.13 | 641 |
| 2024-04-23 | 49.26 | $23.20 | 541 |
| 2024-04-22 | 42.09 | $22.67 | 1100 |
| 2024-04-19 | 39.00 | $22.47 | 1100 |
| 2024-04-18 | 36.42 | $22.31 | 2314 |
| 2024-04-17 | 37.17 | $22.39 | 2036 |
| 2024-04-16 | 39.89 | $22.67 | 5300 |
| 2024-04-15 | 38.82 | $22.60 | 1200 |
| 2024-04-12 | 39.97 | $22.72 | 1925 |
| 2024-04-11 | 43.55 | $23.07 | 1300 |
| 2024-04-10 | 42.14 | $22.97 | 5900 |
| 2024-04-09 | 48.57 | $23.53 | 3500 |
| 2024-04-08 | 49.21 | $23.58 | 700 |
| 2024-04-05 | 49.08 | $23.57 | 5501 |
| 2024-04-04 | 46.94 | $23.40 | 12041 |
| 2024-04-03 | 49.75 | $23.64 | 1132 |
| 2024-04-02 | 47.77 | $23.48 | 1813 |
| 2024-04-01 | 53.24 | $23.92 | 19424 |
| 2024-03-28 | 55.28 | $24.07 | 4700 |
| 2024-03-27 | 52.99 | $23.87 | 3720 |
| 2024-03-26 | 49.02 | $23.55 | 1429 |
| 2024-03-25 | 49.27 | $23.57 | 600 |
| 2024-03-22 | 52.14 | $23.80 | 7900 |
| 2024-03-21 | 55.20 | $24.03 | 942 |
| 2024-03-20 | 51.81 | $23.74 | 26400 |
| 2024-03-19 | 48.64 | $23.49 | 2709 |
| 2024-03-18 | 46.77 | $23.35 | 1500 |
| 2024-03-15 | 47.24 | $23.39 | 3942 |
| 2024-03-14 | 45.83 | $23.28 | 600 |
| 2024-03-13 | 49.98 | $23.64 | 800 |
| 2024-03-12 | 48.63 | $23.53 | 13200 |
| 2024-03-11 | 48.97 | $23.56 | 1100 |
| 2024-03-08 | 51.74 | $23.80 | 6900 |
| 2024-03-07 | 54.81 | $24.05 | 3700 |
| 2024-03-06 | 53.23 | $23.90 | 2723 |
| 2024-03-05 | 52.92 | $23.87 | 3800 |
| 2024-03-04 | 56.00 | $24.13 | 3953 |
| 2024-03-01 | 58.11 | $24.30 | 1400 |
| 2024-02-29 | 56.46 | $24.12 | 617 |
| 2024-02-28 | 54.08 | $23.87 | 5446 |
| 2024-02-27 | 58.59 | $24.24 | 13120 |
| 2024-02-26 | 57.40 | $24.11 | 1346 |
| 2024-02-23 | 54.25 | $23.78 | 6200 |
| 2024-02-22 | 52.10 | $23.57 | 2508 |
| 2024-02-21 | 50.42 | $23.41 | 4736 |
| 2024-02-20 | 50.85 | $23.45 | 1900 |
| 2024-02-16 | 54.67 | $23.80 | 4412 |
| 2024-02-15 | 57.98 | $24.08 | 1503 |
| 2024-02-14 | 55.12 | $23.77 | 4900 |
| 2024-02-13 | 50.47 | $23.32 | 1300 |
| 2024-02-12 | 60.69 | $24.09 | 4616 |
| 2024-02-09 | 56.92 | $23.74 | 3107 |
| 2024-02-08 | 54.44 | $23.53 | 6600 |
| 2024-02-07 | 50.14 | $23.20 | 1400 |
| 2024-02-06 | 49.45 | $23.15 | 4729 |
| 2024-02-05 | 49.45 | $23.15 | 3800 |
| 2024-02-02 | 54.16 | $23.50 | 13700 |
| 2024-02-01 | 55.16 | $23.57 | 4107 |
| 2024-01-31 | 52.42 | $23.34 | 14732 |
| 2024-01-30 | 61.05 | $23.90 | 2407 |
| 2024-01-29 | 62.09 | $23.96 | 6200 |
| 2024-01-26 | 59.46 | $23.72 | 1400 |
| 2024-01-25 | 59.24 | $23.70 | 9500 |
| 2024-01-24 | 58.37 | $23.62 | 16600 |
| 2024-01-23 | 60.36 | $23.75 | 19954 |
| 2024-01-22 | 63.36 | $23.94 | 7800 |
| 2024-01-19 | 59.98 | $23.60 | 1819 |
| 2024-01-18 | 57.68 | $23.39 | 5200 |
| 2024-01-17 | 54.24 | $23.10 | 4800 |
| 2024-01-16 | 54.53 | $23.12 | 5304 |
| 2024-01-12 | 57.15 | $23.30 | 8045 |
| 2024-01-11 | 56.93 | $23.28 | 5700 |
| 2024-01-10 | 58.93 | $23.42 | 3300 |
| 2024-01-09 | 58.33 | $23.36 | 2247 |
| 2024-01-08 | 60.99 | $23.55 | 10704 |
| 2024-01-05 | 58.43 | $23.28 | 3400 |
| 2024-01-04 | 60.82 | $23.45 | 16922 |
| 2024-01-03 | 59.43 | $23.30 | 900 |
| 2024-01-02 | 65.61 | $23.72 | 3200 |
| 2023-12-29 | 68.34 | $23.89 | 13700 |
| 2023-12-28 | 73.10 | $24.17 | 16700 |
| 2023-12-27 | 75.05 | $24.28 | 6900 |
| 2023-12-26 | 75.05 | $24.28 | 14400 |
| 2023-12-22 | 73.84 | $24.07 | 22000 |
| 2023-12-21 | 72.96 | $23.92 | 5300 |
| 2023-12-20 | 70.56 | $23.54 | 5300 |
| 2023-12-19 | 76.31 | $23.88 | 6100 |
| 2023-12-18 | 72.27 | $23.24 | 104803 |
| 2023-12-15 | 72.83 | $23.27 | 3622 |
| 2023-12-14 | 73.18 | $23.29 | 10200 |
| 2023-12-13 | 69.19 | $22.73 | 4502 |
| 2023-12-12 | 63.70 | $22.13 | 2400 |
| 2023-12-11 | 64.42 | $22.17 | 807 |
| 2023-12-08 | 62.91 | $22.02 | 3441 |
| 2023-12-07 | 61.46 | $21.88 | 3338 |
| 2023-12-06 | 60.41 | $21.78 | 2849 |
| 2023-12-05 | 61.53 | $21.85 | 3419 |
| 2023-12-04 | 65.46 | $22.09 | 8200 |
| 2023-12-01 | 63.03 | $21.83 | 8750 |
| 2023-11-30 | 57.31 | $21.31 | 1736 |
| 2023-11-29 | 56.58 | $21.25 | 4915 |
| 2023-11-28 | 56.34 | $21.23 | 5049 |
| 2023-11-27 | 60.61 | $21.50 | 6700 |
| 2023-11-24 | 60.77 | $21.51 | 100 |
| 2023-11-22 | 59.64 | $21.40 | 5212 |
| 2023-11-21 | 58.51 | $21.29 | 647 |
| 2023-11-20 | 60.87 | $21.45 | 5800 |
| 2023-11-17 | 59.91 | $21.35 | 800 |
| 2023-11-16 | 57.74 | $21.13 | 2700 |
| 2023-11-15 | 61.17 | $21.37 | 1200 |
| 2023-11-14 | 61.46 | $21.39 | 5200 |
| 2023-11-13 | 51.31 | $20.46 | 300 |
| 2023-11-10 | 51.45 | $20.47 | 87027 |
| 2023-11-09 | 46.96 | $20.14 | 2500 |
| 2023-11-08 | 46.82 | $20.13 | 1800 |
| 2023-11-07 | 48.41 | $20.26 | 1720 |
| 2023-11-06 | 48.28 | $20.25 | 5439 |
| 2023-11-03 | 50.19 | $20.41 | 6003 |
| 2023-11-02 | 44.90 | $20.00 | 2930 |
| 2023-11-01 | 38.72 | $19.59 | 1102 |
| 2023-10-31 | 36.58 | $19.46 | 915 |
| 2023-10-30 | 34.58 | $19.34 | 1011 |
| 2023-10-27 | 34.25 | $19.32 | 437 |
| 2023-10-26 | 34.74 | $19.38 | 1908 |
| 2023-10-25 | 36.42 | $19.58 | 3342 |
| 2023-10-24 | 38.73 | $19.84 | 100 |
| 2023-10-23 | 34.15 | $19.54 | 100 |
| 2023-10-20 | 35.07 | $19.65 | 200 |
| 2023-10-19 | 37.12 | $19.89 | 2026 |
| 2023-10-18 | 40.51 | $20.25 | 1300 |
| 2023-10-17 | 44.59 | $20.63 | 246 |
| 2023-10-16 | 42.86 | $20.51 | 235 |
| 2023-10-13 | 39.74 | $20.30 | 1100 |
| 2023-10-12 | 42.25 | $20.54 | 816 |
| 2023-10-11 | 47.19 | $20.96 | 100 |
| 2023-10-10 | 45.90 | $20.87 | 1130 |
| 2023-10-09 | 42.18 | $20.62 | 137 |
| 2023-10-06 | 38.99 | $20.42 | 1600 |
| 2023-10-05 | 34.52 | $20.16 | 200 |
| 2023-10-04 | 34.80 | $20.19 | 223 |
| 2023-10-03 | 34.89 | $20.20 | 100 |
| 2023-10-02 | 38.25 | $20.56 | 800 |
| 2023-09-29 | 39.45 | $20.68 | 1400 |
| 2023-09-28 | 43.57 | $21.06 | 2132 |
| 2023-09-27 | 38.95 | $20.77 | 1038 |
| 2023-09-26 | 34.18 | $20.50 | 1319 |
| 2023-09-25 | 36.60 | $20.74 | 3606 |
| 2023-09-22 | 33.24 | $20.56 | 600 |
| 2023-09-21 | 33.33 | $20.57 | 400 |
| 2023-09-20 | 36.44 | $20.89 | 408 |
| 2023-09-19 | 39.14 | $21.14 | 2024 |
| 2023-09-18 | 39.70 | $21.19 | 138 |
| 2023-09-15 | 39.54 | $21.18 | 2300 |
| 2023-09-14 | 44.49 | $21.61 | 300 |
| 2023-09-13 | 39.65 | $21.32 | 642 |
| 2023-09-12 | 41.05 | $21.44 | 100 |
| 2023-09-11 | 42.00 | $21.52 | 43400 |
| 2023-09-08 | 42.35 | $21.55 | 212 |
| 2023-09-07 | 43.96 | $21.69 | 300 |
| 2023-09-06 | 46.74 | $21.92 | 534 |
| 2023-09-05 | 46.98 | $21.94 | 1200 |
| 2023-09-01 | 55.24 | $22.54 | 2600 |
| 2023-08-31 | 53.02 | $22.37 | 4206 |
| 2023-08-30 | 53.61 | $22.41 | 80526 |
| 2023-08-29 | 50.86 | $22.20 | 2606 |
| 2023-08-28 | 44.45 | $21.77 | 909 |
| 2023-08-25 | 42.29 | $21.64 | 100 |
| 2023-08-24 | 41.63 | $21.60 | 906 |
| 2023-08-23 | 46.03 | $21.95 | 3100 |
| 2023-08-22 | 41.13 | $21.66 | 202 |
| 2023-08-21 | 40.77 | $21.64 | 1700 |
| 2023-08-18 | 39.57 | $21.57 | 6800 |
| 2023-08-17 | 38.90 | $21.53 | 4526 |
| 2023-08-16 | 44.70 | $22.02 | 906 |
| 2023-08-15 | 48.94 | $22.32 | 1847 |
| 2023-08-14 | 49.84 | $22.38 | 10333 |
| 2023-08-11 | 49.39 | $22.35 | 742 |
| 2023-08-10 | 49.81 | $22.38 | 1124 |
| 2023-08-09 | 54.15 | $22.68 | 4300 |
| 2023-08-08 | 57.14 | $22.87 | 1600 |
| 2023-08-07 | 58.59 | $22.96 | 416 |
| 2023-08-04 | 57.09 | $22.83 | 700 |
| 2023-08-03 | 58.81 | $22.94 | 2300 |
| 2023-08-02 | 63.41 | $23.22 | 100 |
| 2023-08-01 | 62.00 | $23.08 | 617 |
| 2023-07-31 | 63.84 | $23.19 | 1200 |
| 2023-07-28 | 61.26 | $22.93 | 1800 |
| 2023-07-27 | 57.24 | $22.57 | 4100 |
| 2023-07-26 | 60.73 | $22.78 | 23600 |
| 2023-07-25 | 61.07 | $22.80 | 500 |
| 2023-07-24 | 59.79 | $22.68 | 300 |
| 2023-07-21 | 59.69 | $22.67 | 1539 |
| 2023-07-20 | 60.13 | $22.70 | 500 |
| 2023-07-19 | 65.20 | $23.03 | 2119 |
| 2023-07-18 | 66.83 | $23.13 | 3100 |
| 2023-07-17 | 65.18 | $22.93 | 1121 |
| 2023-07-14 | 62.24 | $22.60 | 500 |
| 2023-07-13 | 65.09 | $22.78 | 700 |
| 2023-07-12 | 62.56 | $22.50 | 3200 |
| 2023-07-11 | 59.90 | $22.23 | 3100 |
| 2023-07-10 | 59.08 | $22.15 | 4000 |
| 2023-07-07 | 55.29 | $21.80 | 446 |
| 2023-07-06 | 54.72 | $21.75 | 1546 |
| 2023-07-05 | 61.24 | $22.19 | 1719 |
| 2023-07-03 | 67.30 | $22.54 | 4700 |
| 2023-06-30 | 67.04 | $22.51 | 1700 |
| 2023-06-29 | 65.62 | $22.35 | 1936 |
| 2023-06-28 | 61.61 | $21.94 | 2000 |
| 2023-06-27 | 61.30 | $21.91 | 1800 |
| 2023-06-26 | 56.45 | $21.48 | 1349 |
| 2023-06-23 | 57.73 | $21.56 | 300 |
| 2023-06-22 | 64.88 | $21.97 | 400 |
| 2023-06-21 | 67.00 | $22.08 | 1900 |
| 2023-06-20 | 66.33 | $22.01 | 21940 |
| 2023-06-16 | 65.58 | $21.93 | 1500 |
| 2023-06-15 | 66.28 | $21.97 | 7200 |
| 2023-06-14 | 65.31 | $21.86 | 12500 |
| 2023-06-13 | 68.91 | $22.07 | 1248 |
| 2023-06-12 | 67.45 | $21.89 | 2500 |
| 2023-06-09 | 66.19 | $21.74 | 718 |
| 2023-06-08 | 68.89 | $21.90 | 6044 |
| 2023-06-07 | 70.08 | $21.97 | 2728 |
| 2023-06-06 | 67.41 | $21.62 | 43800 |
| 2023-06-05 | 63.23 | $21.15 | 4330 |
| 2023-06-02 | 70.34 | $21.54 | 2200 |
| 2023-06-01 | 64.97 | $20.98 | 800 |
| 2023-05-31 | 62.79 | $20.79 | 1200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.74
2026-08-13
Close Price
$34.01
Vol: 102
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-13 | -39.74 | $34.01 | 102 |
| 2026-08-12 | -46.84 | $33.87 | 13530 |
| 2026-08-11 | -41.05 | $33.98 | 13162 |
| 2026-08-10 | -26.32 | $34.26 | 9338 |
| 2026-08-07 | -18.42 | $34.41 | 14528 |
| 2026-08-06 | -43.68 | $33.93 | 5100 |
| 2026-08-05 | -32.11 | $34.15 | 47702 |
| 2026-08-04 | -1.58 | $34.73 | 10844 |
| 2026-08-03 | -3.51 | $33.96 | 423531 |
| 2026-07-31 | -40.19 | $33.50 | 901 |
| 2026-07-30 | -42.11 | $33.52 | 8861 |
| 2026-07-29 | -78.38 | $33.18 | 4680 |
| 2026-07-28 | -65.54 | $33.37 | 4300 |
| 2026-07-27 | -79.05 | $33.17 | 4076 |
| 2026-07-24 | -100.00 | $32.86 | 12606 |
| 2026-07-23 | -95.89 | $32.94 | 6673 |
| 2026-07-22 | -76.65 | $33.06 | 15700 |
| 2026-07-21 | -40.09 | $33.43 | 2800 |
| 2026-07-20 | -54.63 | $33.10 | 600 |
| 2026-07-17 | -48.02 | $33.25 | 1800 |
| 2026-07-16 | -45.82 | $33.30 | 19700 |
| 2026-07-15 | -45.37 | $33.31 | 7460 |
| 2026-07-14 | -50.22 | $33.20 | 1807 |
| 2026-07-13 | -50.66 | $33.19 | 2200 |
| 2026-07-10 | -42.29 | $33.38 | 2800 |
| 2026-07-09 | -27.66 | $33.56 | 41320 |
| 2026-07-08 | -33.54 | $33.25 | 2261 |
| 2026-07-07 | -26.15 | $33.49 | 29000 |
| 2026-07-06 | -18.15 | $33.75 | 47000 |
| 2026-07-02 | -23.69 | $33.57 | 47000 |
| 2026-07-01 | -12.92 | $33.92 | 3442 |
| 2026-06-30 | -2.02 | $34.00 | 12400 |
| 2026-06-29 | -2.52 | $33.80 | 19610 |
| 2026-06-26 | -0.86 | $33.40 | 9633 |
| 2026-06-25 | -8.88 | $33.04 | 1500 |
| 2026-06-24 | -10.81 | $32.74 | 1100 |
| 2026-06-23 | -15.43 | $32.46 | 11000 |
| 2026-06-22 | -8.64 | $32.57 | 1940 |
| 2026-06-18 | -14.20 | $32.48 | 6300 |
| 2026-06-17 | -26.26 | $32.19 | 2522 |
| 2026-06-16 | -14.61 | $32.36 | 3400 |
| 2026-06-15 | -2.74 | $32.62 | 1900 |
| 2026-06-12 | -13.04 | $32.29 | 8900 |
| 2026-06-11 | -4.86 | $32.25 | 112 |
| 2026-06-10 | -44.32 | $31.52 | 1900 |
| 2026-06-09 | -31.89 | $31.75 | 8510 |
| 2026-06-08 | -38.92 | $31.62 | 1809 |
| 2026-06-05 | -49.73 | $31.42 | 1443 |
| 2026-06-04 | -4.86 | $32.25 | 1000 |
| 2026-06-03 | -8.92 | $31.92 | 3976 |
| 2026-06-02 | -1.27 | $32.04 | 6241 |
| 2026-06-01 | -8.39 | $31.91 | 5322 |
| 2026-05-29 | -36.36 | $31.44 | 1000 |
| 2026-05-28 | -17.32 | $31.64 | 10925 |
| 2026-05-27 | -14.71 | $31.69 | 5600 |
| 2026-05-26 | -0.42 | $32.03 | 3902 |
| 2026-05-22 | -5.53 | $31.54 | 10945 |
| 2026-05-21 | -27.14 | $31.11 | 107 |
| 2026-05-20 | -24.12 | $31.17 | 9969 |
| 2026-05-19 | -53.77 | $30.58 | 6052 |
| 2026-05-18 | -46.23 | $30.73 | 5073 |
| 2026-05-15 | -44.78 | $30.75 | 2839 |
| 2026-05-14 | -20.18 | $31.19 | 9165 |
| 2026-05-13 | -16.67 | $31.18 | 1237 |
| 2026-05-12 | -20.20 | $31.05 | 4300 |
| 2026-05-11 | -5.05 | $31.50 | 4300 |
| 2026-05-08 | -2.32 | $31.58 | 815 |
| 2026-05-07 | -10.51 | $31.28 | 300 |
| 2026-05-06 | 0.00 | $31.65 | 823 |
| 2026-05-05 | 0.00 | $31.43 | 500 |
| 2026-05-04 | 0.00 | $30.60 | 496 |
| 2026-05-01 | 0.00 | $30.58 | 3812 |
| 2026-04-30 | -0.31 | $30.25 | 2000 |
| 2026-04-29 | -17.28 | $29.70 | 1913 |
| 2026-04-28 | -10.88 | $29.90 | 1200 |
| 2026-04-27 | 0.00 | $30.26 | 11823 |
| 2026-04-24 | -0.28 | $30.05 | 328 |
| 2026-04-23 | -4.43 | $29.90 | 1403 |
| 2026-04-22 | -0.83 | $30.03 | 1407 |
| 2026-04-21 | -8.59 | $29.75 | 800 |
| 2026-04-20 | 0.00 | $29.64 | 400 |
| 2026-04-17 | -0.65 | $29.52 | 700 |
| 2026-04-16 | -0.38 | $29.06 | 4023 |
| 2026-04-15 | 0.00 | $28.81 | 1004 |
| 2026-04-14 | -0.43 | $28.73 | 3342 |
| 2026-04-13 | 0.00 | $28.63 | 211 |
| 2026-04-10 | -18.22 | $28.19 | 3937 |
| 2026-04-09 | -1.87 | $28.54 | 1712 |
| 2026-04-08 | -7.01 | $28.43 | 920 |
| 2026-04-07 | 0.00 | $27.97 | 6400 |
| 2026-04-06 | 0.00 | $27.74 | 1256 |
| 2026-04-02 | -8.94 | $27.56 | 3200 |
| 2026-04-01 | -17.89 | $27.45 | 1700 |
| 2026-03-31 | -52.41 | $27.23 | 2048 |
| 2026-03-30 | -99.40 | $26.45 | 500 |
| 2026-03-27 | -79.68 | $26.82 | 1900 |
| 2026-03-26 | -68.98 | $27.02 | 2308 |
| 2026-03-25 | -48.94 | $27.40 | 7800 |
| 2026-03-24 | -63.83 | $27.12 | 500 |
| 2026-03-23 | -67.02 | $27.06 | 2336 |
| 2026-03-20 | -100.00 | $26.44 | 14333 |
| 2026-03-19 | -63.33 | $27.18 | 2444 |
| 2026-03-18 | -74.44 | $26.98 | 1733 |
| 2026-03-17 | -57.78 | $27.28 | 600 |
| 2026-03-16 | -75.56 | $26.96 | 1100 |
| 2026-03-13 | -98.33 | $26.55 | 1511 |
| 2026-03-12 | -100.00 | $26.52 | 2600 |
| 2026-03-11 | -68.28 | $27.16 | 1500 |
| 2026-03-10 | -66.13 | $27.20 | 300 |
| 2026-03-09 | -60.75 | $27.30 | 7500 |
| 2026-03-06 | -99.37 | $26.85 | 3925 |
| 2026-03-05 | -63.51 | $27.49 | 300 |
| 2026-03-04 | -21.02 | $28.10 | 548 |
| 2026-03-03 | -29.88 | $27.94 | 2126 |
| 2026-03-02 | -7.32 | $28.31 | 227 |
| 2026-02-27 | -25.00 | $28.02 | 2645 |
| 2026-02-26 | -6.71 | $28.32 | 811 |
| 2026-02-25 | -7.93 | $28.30 | 1000 |
| 2026-02-24 | -19.51 | $28.11 | 2111 |
| 2026-02-23 | -53.05 | $27.56 | 137 |
| 2026-02-20 | -31.71 | $27.91 | 3331 |
| 2026-02-19 | -42.68 | $27.73 | 6200 |
| 2026-02-18 | -32.32 | $27.90 | 2500 |
| 2026-02-17 | -27.17 | $27.96 | 1503 |
| 2026-02-13 | -24.86 | $28.00 | 7417 |
| 2026-02-12 | -41.04 | $27.72 | 3224 |
| 2026-02-11 | -10.98 | $28.24 | 7200 |
| 2026-02-10 | -10.63 | $28.13 | 10000 |
| 2026-02-09 | -4.14 | $28.09 | 3600 |
| 2026-02-06 | -2.78 | $28.10 | 5222 |
| 2026-02-05 | -63.57 | $27.07 | 46500 |
| 2026-02-04 | -50.99 | $27.12 | 8000 |
| 2026-02-03 | -50.33 | $27.13 | 6400 |
| 2026-02-02 | -29.10 | $27.34 | 3300 |
| 2026-01-30 | -41.07 | $26.97 | 10600 |
| 2026-01-29 | -22.49 | $27.33 | 7920 |
| 2026-01-28 | -26.51 | $27.23 | 3500 |
| 2026-01-27 | -21.29 | $27.36 | 1433 |
| 2026-01-26 | -18.88 | $27.42 | 1700 |
| 2026-01-23 | -25.70 | $27.25 | 1400 |
| 2026-01-22 | -3.21 | $27.81 | 18614 |
| 2026-01-21 | 0.00 | $27.52 | 5033 |
| 2026-01-20 | -20.42 | $26.92 | 1528 |
| 2026-01-16 | -9.95 | $27.12 | 2500 |
| 2026-01-15 | -5.24 | $27.21 | 14200 |
| 2026-01-14 | -10.44 | $27.03 | 2948 |
| 2026-01-13 | -12.64 | $26.99 | 3000 |
| 2026-01-12 | 0.00 | $27.12 | 3247 |
| 2026-01-09 | 0.00 | $26.83 | 1100 |
| 2026-01-08 | 0.00 | $26.65 | 1000 |
| 2026-01-07 | -12.50 | $26.45 | 7816 |
| 2026-01-06 | 0.00 | $26.59 | 300 |
| 2026-01-05 | -16.13 | $26.18 | 3400 |
| 2026-01-02 | -69.88 | $25.65 | 1531 |
| 2025-12-31 | -100.00 | $25.40 | 1000 |
| 2025-12-30 | -44.44 | $25.79 | 16545 |
| 2025-12-29 | -22.86 | $25.99 | 7848 |
| 2025-12-26 | -14.29 | $26.08 | 1300 |
| 2025-12-24 | -18.10 | $26.04 | 1910 |
| 2025-12-23 | -32.38 | $25.89 | 1516 |
| 2025-12-22 | -17.42 | $26.00 | 2825 |
| 2025-12-19 | -30.65 | $25.62 | 6100 |
| 2025-12-18 | -34.67 | $25.54 | 3638 |
| 2025-12-17 | -38.19 | $25.47 | 14400 |
| 2025-12-16 | -24.62 | $25.74 | 1500 |
| 2025-12-15 | -16.58 | $25.90 | 5138 |
| 2025-12-12 | -13.07 | $25.97 | 2100 |
| 2025-12-11 | 0.00 | $26.16 | 1510 |
| 2025-12-10 | -0.56 | $26.01 | 900 |
| 2025-12-09 | -17.98 | $25.70 | 2200 |
| 2025-12-08 | -25.28 | $25.57 | 4729 |
| 2025-12-05 | -18.54 | $25.69 | 241 |
| 2025-12-04 | -17.98 | $25.70 | 6733 |
| 2025-12-03 | -20.22 | $25.66 | 1043 |
| 2025-12-02 | -38.76 | $25.33 | 2937 |
| 2025-12-01 | -44.94 | $25.22 | 649 |
| 2025-11-28 | -27.53 | $25.53 | 200 |
| 2025-11-26 | -27.53 | $25.53 | 4600 |
| 2025-11-25 | -33.51 | $25.49 | 21600 |
| 2025-11-24 | -55.15 | $25.11 | 26935 |
| 2025-11-21 | -71.71 | $24.82 | 1016 |
| 2025-11-20 | -100.00 | $24.27 | 100 |
| 2025-11-19 | -98.80 | $24.67 | 427 |
| 2025-11-18 | -94.01 | $24.75 | 2104 |
| 2025-11-17 | -98.76 | $24.73 | 2043 |
| 2025-11-14 | -86.05 | $25.21 | 200 |
| 2025-11-13 | -84.50 | $25.23 | 1700 |
| 2025-11-12 | -41.86 | $25.78 | 3543 |
| 2025-11-11 | -40.31 | $25.80 | 1202 |
| 2025-11-10 | -53.49 | $25.63 | 2000 |
| 2025-11-07 | -76.74 | $25.33 | 3000 |
| 2025-11-06 | -65.00 | $25.28 | 100 |
| 2025-11-05 | -45.00 | $25.60 | 739 |
| 2025-11-04 | -67.50 | $25.24 | 2000 |
| 2025-11-03 | -44.38 | $25.61 | 9118 |
| 2025-10-31 | -53.75 | $25.46 | 612 |
| 2025-10-30 | -43.75 | $25.62 | 2149 |
| 2025-10-29 | -35.63 | $25.75 | 1634 |
| 2025-10-28 | -11.88 | $26.13 | 3027 |
| 2025-10-27 | -15.00 | $26.08 | 2223 |
| 2025-10-24 | -12.50 | $26.12 | 300 |
| 2025-10-23 | -11.18 | $26.07 | 400 |
| 2025-10-22 | -36.84 | $25.68 | 32610 |
| 2025-10-21 | -23.68 | $25.88 | 123 |
| 2025-10-20 | -41.44 | $25.78 | 1400 |
| 2025-10-17 | -60.77 | $25.43 | 1200 |
| 2025-10-16 | -59.67 | $25.45 | 36700 |
| 2025-10-15 | -53.04 | $25.57 | 3015 |
| 2025-10-14 | -66.30 | $25.33 | 247 |
| 2025-10-13 | -77.35 | $25.13 | 316 |
| 2025-10-10 | -100.00 | $24.72 | 1145 |
| 2025-10-09 | -100.00 | $25.56 | 2100 |
| 2025-10-08 | -84.27 | $25.78 | 3132 |
| 2025-10-07 | -96.63 | $25.67 | 500 |
| 2025-10-06 | -60.92 | $26.00 | 544 |
| 2025-10-03 | -57.47 | $26.03 | 3442 |
| 2025-10-02 | -60.92 | $26.00 | 500 |
| 2025-10-01 | -63.22 | $25.98 | 1603 |
| 2025-09-30 | -65.52 | $25.96 | 8631 |
| 2025-09-29 | -77.01 | $25.86 | 12830 |
| 2025-09-26 | -65.52 | $25.96 | 1200 |
| 2025-09-25 | -94.25 | $25.71 | 600 |
| 2025-09-24 | -75.00 | $25.90 | 3618 |
| 2025-09-23 | -33.33 | $26.25 | 700 |
| 2025-09-22 | -14.10 | $26.36 | 2600 |
| 2025-09-19 | -44.87 | $26.12 | 2009 |
| 2025-09-18 | -4.59 | $26.42 | 1141 |
| 2025-09-17 | -51.55 | $25.80 | 100 |
| 2025-09-16 | -48.45 | $25.83 | 500 |
| 2025-09-15 | -48.45 | $25.83 | 3000 |
| 2025-09-12 | -37.11 | $25.94 | 503 |
| 2025-09-11 | 0.00 | $26.30 | 1922 |
| 2025-09-10 | -57.14 | $25.70 | 2600 |
| 2025-09-09 | -23.70 | $25.90 | 300 |
| 2025-09-08 | -10.24 | $26.05 | 12700 |
| 2025-09-05 | -15.66 | $25.96 | 400 |
| 2025-09-04 | -12.99 | $25.99 | 700 |
| 2025-09-03 | -25.99 | $25.76 | 901 |
| 2025-09-02 | -18.41 | $25.85 | 700 |
| 2025-08-29 | -11.95 | $25.95 | 431 |
| 2025-08-28 | -4.72 | $26.10 | 500 |
| 2025-08-27 | -3.54 | $26.13 | 3200 |
| 2025-08-26 | -12.20 | $25.91 | 3600 |
| 2025-08-25 | -11.81 | $25.92 | 1341 |
| 2025-08-22 | -0.39 | $26.21 | 5400 |
| 2025-08-21 | -16.36 | $25.47 | 1045 |
| 2025-08-20 | -22.90 | $25.33 | 400 |
| 2025-08-19 | -17.29 | $25.45 | 1521 |
| 2025-08-18 | -14.95 | $25.50 | 600 |
| 2025-08-15 | -21.03 | $25.37 | 1600 |
| 2025-08-14 | -19.16 | $25.41 | 6401 |
| 2025-08-13 | 0.00 | $25.82 | 3100 |
| 2025-08-12 | 0.00 | $25.32 | 5900 |
| 2025-08-11 | -16.98 | $24.56 | 900 |
| 2025-08-08 | -9.43 | $24.64 | 1900 |
| 2025-08-07 | -16.04 | $24.57 | 26320 |
| 2025-08-06 | -19.84 | $24.69 | 1800 |
| 2025-08-05 | -40.48 | $24.43 | 14017 |
| 2025-08-04 | -49.21 | $24.32 | 3100 |
| 2025-08-01 | -81.75 | $23.91 | 8211 |
| 2025-07-31 | -94.12 | $24.14 | 2443 |
| 2025-07-30 | -61.18 | $24.42 | 10745 |
| 2025-07-29 | -71.76 | $24.33 | 15045 |
| 2025-07-28 | -63.53 | $24.40 | 17531 |
| 2025-07-25 | -62.35 | $24.41 | 19808 |
| 2025-07-24 | -72.94 | $24.32 | 2914 |
| 2025-07-23 | -38.82 | $24.61 | 1900 |
| 2025-07-22 | -74.12 | $24.31 | 4400 |
| 2025-07-21 | -77.78 | $24.24 | 8300 |
| 2025-07-18 | -64.42 | $24.27 | 4000 |
| 2025-07-17 | -36.54 | $24.56 | 3900 |
| 2025-07-16 | -71.15 | $24.20 | 3906 |
| 2025-07-15 | -81.73 | $24.09 | 13610 |
| 2025-07-14 | -50.96 | $24.41 | 1226 |
| 2025-07-11 | -51.92 | $24.40 | 1500 |
| 2025-07-10 | -19.23 | $24.74 | 12638 |
| 2025-07-09 | -11.96 | $24.71 | 3416 |
| 2025-07-08 | -26.09 | $24.58 | 7802 |
| 2025-07-07 | -36.96 | $24.48 | 834 |
| 2025-07-03 | 0.00 | $24.82 | 2600 |
| 2025-07-02 | -17.78 | $24.64 | 25200 |
| 2025-07-01 | -27.27 | $24.54 | 2810 |
| 2025-06-30 | -35.23 | $24.47 | 1546 |
| 2025-06-27 | -44.32 | $24.39 | 2800 |
| 2025-06-26 | -40.91 | $24.42 | 6841 |
| 2025-06-25 | -76.14 | $24.11 | 2500 |
| 2025-06-24 | -48.86 | $24.35 | 6900 |
| 2025-06-23 | -59.22 | $24.17 | 35200 |
| 2025-06-20 | -82.52 | $23.93 | 20100 |
| 2025-06-18 | -75.73 | $24.00 | 3006 |
| 2025-06-17 | -72.82 | $24.03 | 3225 |
| 2025-06-16 | -58.25 | $24.18 | 2000 |
| 2025-06-13 | -85.44 | $23.90 | 24000 |
| 2025-06-12 | -41.75 | $24.35 | 5815 |
| 2025-06-11 | -27.18 | $24.50 | 2700 |
| 2025-06-10 | -8.74 | $24.69 | 1300 |
| 2025-06-09 | -4.30 | $24.64 | 1134 |
| 2025-06-06 | -7.69 | $24.49 | 2700 |
| 2025-06-05 | -22.30 | $24.26 | 848 |
| 2025-06-04 | -14.89 | $24.36 | 1900 |
| 2025-06-03 | -17.73 | $24.32 | 800 |
| 2025-06-02 | -37.59 | $24.04 | 5000 |
| 2025-05-30 | -33.33 | $24.10 | 500 |
| 2025-05-29 | -31.71 | $24.05 | 3200 |
| 2025-05-28 | -34.09 | $23.97 | 500 |
| 2025-05-27 | -22.73 | $24.17 | 1622 |
| 2025-05-23 | -46.59 | $23.75 | 300 |
| 2025-05-22 | -34.97 | $23.93 | 900 |
| 2025-05-21 | -32.24 | $23.98 | 732 |
| 2025-05-20 | -0.95 | $24.55 | 2403 |
| 2025-05-19 | -3.40 | $24.48 | 500 |
| 2025-05-16 | 0.00 | $24.57 | 18500 |
| 2025-05-15 | -7.96 | $24.25 | 7901 |
| 2025-05-14 | -11.07 | $24.16 | 4007 |
| 2025-05-13 | -6.92 | $24.28 | 800 |
| 2025-05-12 | -7.96 | $24.25 | 4121 |
| 2025-05-09 | -5.21 | $23.59 | 2724 |
| 2025-05-08 | -7.48 | $23.45 | 2544 |
| 2025-05-07 | -15.04 | $23.16 | 4712 |
| 2025-05-06 | -12.24 | $23.24 | 1300 |
| 2025-05-05 | -4.55 | $23.46 | 3700 |
| 2025-05-02 | -1.05 | $23.56 | 1325 |
| 2025-05-01 | -7.03 | $23.11 | 7200 |
| 2025-04-30 | -33.05 | $23.08 | 1600 |
| 2025-04-29 | -27.64 | $23.27 | 2411 |
| 2025-04-28 | -33.33 | $23.09 | 9500 |
| 2025-04-25 | -36.72 | $22.97 | 1809 |
| 2025-04-24 | -38.98 | $22.89 | 8226 |
| 2025-04-23 | -50.85 | $22.47 | 3800 |
| 2025-04-22 | -59.60 | $22.16 | 6000 |
| 2025-04-21 | -72.03 | $21.72 | 5110 |
| 2025-04-17 | -60.73 | $22.12 | 2612 |
| 2025-04-16 | -62.99 | $22.04 | 1400 |
| 2025-04-15 | -52.54 | $22.41 | 443 |
| 2025-04-14 | -54.52 | $22.34 | 3235 |
| 2025-04-11 | -57.63 | $22.23 | 700 |
| 2025-04-10 | -70.34 | $21.78 | 2540 |
| 2025-04-09 | -43.50 | $22.73 | 25025 |
| 2025-04-08 | -94.12 | $21.07 | 29400 |
| 2025-04-07 | -80.71 | $21.55 | 31535 |
| 2025-04-04 | -95.04 | $21.78 | 27038 |
| 2025-04-03 | -86.96 | $22.87 | 18500 |
| 2025-04-02 | -1.86 | $24.24 | 23500 |
| 2025-04-01 | -14.29 | $24.04 | 9820 |
| 2025-03-31 | -6.21 | $24.17 | 8146 |
| 2025-03-28 | -56.67 | $23.44 | 7500 |
| 2025-03-27 | -31.11 | $23.90 | 1600 |
| 2025-03-26 | -35.15 | $23.97 | 4233 |
| 2025-03-25 | -37.04 | $24.19 | 7804 |
| 2025-03-24 | -40.74 | $24.10 | 2636 |
| 2025-03-21 | -62.35 | $23.62 | 4019 |
| 2025-03-20 | -71.91 | $23.57 | 8000 |
| 2025-03-19 | -66.77 | $23.78 | 6100 |
| 2025-03-18 | -79.94 | $23.38 | 6800 |
| 2025-03-17 | -75.41 | $23.56 | 8414 |
| 2025-03-14 | -84.97 | $23.21 | 19300 |
| 2025-03-13 | -97.30 | $22.76 | 1939 |
| 2025-03-12 | -99.05 | $23.25 | 81123 |
| 2025-03-11 | -93.63 | $23.43 | 10127 |
| 2025-03-10 | -93.31 | $23.44 | 5704 |
| 2025-03-07 | -89.81 | $23.55 | 3000 |
| 2025-03-06 | -95.86 | $23.39 | 18839 |
| 2025-03-05 | -83.76 | $23.77 | 2112 |
| 2025-03-04 | -90.45 | $23.56 | 10300 |
| 2025-03-03 | -99.25 | $23.74 | 7700 |
| 2025-02-28 | -87.45 | $24.36 | 34200 |
| 2025-02-27 | -100.00 | $24.17 | 5204 |
| 2025-02-26 | -94.55 | $24.71 | 3636 |
| 2025-02-25 | -96.00 | $24.70 | 1525 |
| 2025-02-24 | -91.81 | $25.05 | 3821 |
| 2025-02-21 | -100.00 | $25.09 | 4622 |
| 2025-02-20 | -66.99 | $25.93 | 1200 |
| 2025-02-19 | -38.84 | $26.22 | 1200 |
| 2025-02-18 | -34.95 | $26.26 | 13300 |
| 2025-02-14 | -35.92 | $26.25 | 2234 |
| 2025-02-13 | -24.27 | $26.37 | 8400 |
| 2025-02-12 | -86.41 | $25.73 | 5700 |
| 2025-02-11 | -47.33 | $26.00 | 4400 |
| 2025-02-10 | -30.00 | $26.14 | 1800 |
| 2025-02-07 | -36.25 | $26.04 | 6500 |
| 2025-02-06 | -31.25 | $26.12 | 17308 |
| 2025-02-05 | -23.13 | $26.25 | 1117 |
| 2025-02-04 | -31.88 | $26.11 | 4600 |
| 2025-02-03 | -51.25 | $25.80 | 49132 |
| 2025-01-31 | -30.63 | $26.13 | 8638 |
| 2025-01-30 | -7.50 | $26.50 | 2624 |
| 2025-01-29 | -15.07 | $26.26 | 3000 |
| 2025-01-28 | -13.01 | $26.29 | 1018 |
| 2025-01-27 | -26.03 | $26.10 | 29100 |
| 2025-01-24 | -26.71 | $26.09 | 2426 |
| 2025-01-23 | -18.49 | $26.21 | 1300 |
| 2025-01-22 | -23.97 | $26.13 | 5906 |
| 2025-01-21 | 0.00 | $26.48 | 13834 |
| 2025-01-17 | -40.12 | $25.99 | 4500 |
| 2025-01-16 | -48.57 | $25.92 | 8215 |
| 2025-01-15 | -56.19 | $25.87 | 6411 |
| 2025-01-14 | -72.31 | $25.56 | 21600 |
| 2025-01-13 | -86.76 | $25.29 | 3036 |
| 2025-01-10 | -95.98 | $25.16 | 15000 |
| 2025-01-08 | -76.92 | $25.71 | 2600 |
| 2025-01-07 | -85.58 | $25.53 | 4100 |
| 2025-01-06 | -75.00 | $25.75 | 12800 |
| 2025-01-03 | -76.44 | $25.72 | 17334 |
| 2025-01-02 | -84.65 | $25.56 | 21436 |
| 2024-12-31 | -90.43 | $25.45 | 10500 |
| 2024-12-30 | -88.70 | $25.49 | 44639 |
| 2024-12-27 | -88.10 | $25.68 | 3927 |
| 2024-12-26 | -75.24 | $25.95 | 1017 |
| 2024-12-24 | -79.52 | $25.86 | 4228 |
| 2024-12-23 | -92.34 | $25.61 | 4436 |
| 2024-12-20 | -85.53 | $25.77 | 7438 |
| 2024-12-19 | -90.64 | $25.65 | 31500 |
| 2024-12-18 | -91.49 | $25.63 | 4006 |
| 2024-12-17 | -64.02 | $26.57 | 6100 |
| 2024-12-16 | -50.79 | $26.82 | 8222 |
| 2024-12-13 | -50.26 | $26.83 | 6600 |
| 2024-12-12 | -42.33 | $26.98 | 1400 |
| 2024-12-11 | -34.39 | $27.13 | 1302 |
| 2024-12-10 | -45.50 | $26.92 | 2000 |
| 2024-12-09 | -52.38 | $26.79 | 16800 |
| 2024-12-06 | -46.03 | $26.91 | 8829 |
| 2024-12-05 | -40.21 | $27.02 | 43506 |
| 2024-12-04 | -27.51 | $27.26 | 16403 |
| 2024-12-03 | -25.00 | $27.23 | 3338 |
| 2024-12-02 | -18.75 | $27.33 | 3100 |
| 2024-11-29 | -23.24 | $27.22 | 600 |
| 2024-11-27 | -16.92 | $27.33 | 4709 |
| 2024-11-26 | -13.16 | $27.43 | 9609 |
| 2024-11-25 | -9.03 | $27.53 | 5500 |
| 2024-11-22 | -13.48 | $27.32 | 6824 |
| 2024-11-21 | -32.62 | $26.76 | 8100 |
| 2024-11-20 | -44.29 | $26.40 | 3500 |
| 2024-11-19 | -51.90 | $26.18 | 1926 |
| 2024-11-18 | -53.29 | $26.14 | 23100 |
| 2024-11-15 | -54.33 | $26.11 | 1800 |
| 2024-11-14 | -42.56 | $26.45 | 3335 |
| 2024-11-13 | -20.76 | $27.08 | 2600 |
| 2024-11-12 | -14.53 | $27.26 | 3100 |
| 2024-11-11 | -1.04 | $27.65 | 5823 |
| 2024-11-08 | -5.49 | $27.37 | 3148 |
| 2024-11-07 | -6.61 | $27.19 | 8400 |
| 2024-11-06 | -1.17 | $27.33 | 8000 |
| 2024-11-05 | 0.00 | $25.97 | 943 |
| 2024-11-04 | -40.00 | $25.45 | 1400 |
| 2024-11-01 | -47.27 | $25.37 | 7232 |
| 2024-10-31 | -70.00 | $25.12 | 2335 |
| 2024-10-30 | -49.09 | $25.35 | 1913 |
| 2024-10-29 | -61.82 | $25.21 | 2800 |
| 2024-10-28 | -76.36 | $25.05 | 1726 |
| 2024-10-25 | -93.64 | $24.86 | 100 |
| 2024-10-24 | -100.00 | $24.79 | 531 |
| 2024-10-23 | -90.48 | $24.94 | 409 |
| 2024-10-22 | -70.48 | $25.15 | 300 |
| 2024-10-21 | -55.24 | $25.31 | 604 |
| 2024-10-18 | -37.14 | $25.50 | 1200 |
| 2024-10-17 | -12.38 | $25.76 | 800 |
| 2024-10-16 | -8.57 | $25.80 | 940 |
| 2024-10-15 | -16.35 | $25.60 | 3063 |
| 2024-10-14 | -16.67 | $25.51 | 3301 |
| 2024-10-11 | -16.91 | $25.44 | 548 |
| 2024-10-10 | -38.85 | $25.06 | 4400 |
| 2024-10-09 | -20.44 | $25.30 | 700 |
| 2024-10-08 | -18.68 | $25.19 | 400 |
| 2024-10-07 | -20.62 | $25.14 | 500 |
| 2024-10-04 | -14.40 | $25.30 | 11634 |
| 2024-10-03 | -31.52 | $24.86 | 9300 |
| 2024-10-02 | -23.35 | $25.07 | 7008 |
| 2024-10-01 | -16.34 | $25.25 | 8600 |
| 2024-09-30 | -7.78 | $25.47 | 2204 |
| 2024-09-27 | -15.18 | $25.28 | 5209 |
| 2024-09-26 | -24.12 | $25.05 | 6600 |
| 2024-09-25 | -28.79 | $24.93 | 2600 |
| 2024-09-24 | -15.95 | $25.26 | 3600 |
| 2024-09-23 | -18.29 | $25.20 | 7800 |
| 2024-09-20 | -15.56 | $25.27 | 2343 |
| 2024-09-19 | -8.23 | $25.33 | 10804 |
| 2024-09-18 | -31.28 | $24.77 | 10439 |
| 2024-09-17 | -33.74 | $24.71 | 13500 |
| 2024-09-16 | -44.03 | $24.46 | 14418 |
| 2024-09-13 | -47.33 | $24.38 | 6300 |
| 2024-09-12 | -68.72 | $23.86 | 1600 |
| 2024-09-11 | -82.30 | $23.53 | 1746 |
| 2024-09-10 | -93.52 | $23.51 | 1631 |
| 2024-09-09 | -100.00 | $23.47 | 4440 |
| 2024-09-06 | -95.15 | $23.57 | 841 |
| 2024-09-05 | -81.07 | $23.86 | 4440 |
| 2024-09-04 | -60.43 | $24.11 | 6233 |
| 2024-09-03 | -60.43 | $24.11 | 3744 |
| 2024-08-30 | -17.56 | $25.07 | 1200 |
| 2024-08-29 | -25.19 | $24.87 | 338 |
| 2024-08-28 | -37.73 | $24.61 | 3329 |
| 2024-08-27 | -24.73 | $25.01 | 3600 |
| 2024-08-26 | -13.98 | $25.31 | 5300 |
| 2024-08-23 | -14.34 | $25.30 | 1700 |
| 2024-08-22 | -42.29 | $24.52 | 7720 |
| 2024-08-21 | -33.33 | $24.77 | 3113 |
| 2024-08-20 | -46.24 | $24.41 | 2231 |
| 2024-08-19 | -41.94 | $24.53 | 4212 |
| 2024-08-16 | -49.82 | $24.31 | 23300 |
| 2024-08-15 | -50.54 | $24.29 | 1637 |
| 2024-08-14 | -70.97 | $23.72 | 21420 |
| 2024-08-13 | -64.16 | $23.91 | 9500 |
| 2024-08-12 | -78.85 | $23.50 | 5935 |
| 2024-08-09 | -71.68 | $23.70 | 12001 |
| 2024-08-08 | -71.33 | $23.71 | 3638 |
| 2024-08-07 | -90.32 | $23.18 | 900 |
| 2024-08-06 | -73.84 | $23.64 | 3600 |
| 2024-08-05 | -88.89 | $23.22 | 3309 |
| 2024-08-02 | -66.14 | $24.04 | 8033 |
| 2024-08-01 | -33.47 | $24.86 | 7319 |
| 2024-07-31 | -10.76 | $25.43 | 5100 |
| 2024-07-30 | -23.43 | $25.02 | 14109 |
| 2024-07-29 | -23.43 | $25.02 | 12902 |
| 2024-07-26 | -19.67 | $25.11 | 700 |
| 2024-07-25 | -39.33 | $24.64 | 3100 |
| 2024-07-24 | -44.77 | $24.51 | 4300 |
| 2024-07-23 | -23.85 | $25.01 | 9600 |
| 2024-07-22 | -28.03 | $24.91 | 3746 |
| 2024-07-19 | -42.68 | $24.56 | 818 |
| 2024-07-18 | -41.42 | $24.59 | 10936 |
| 2024-07-17 | -24.27 | $25.00 | 18500 |
| 2024-07-16 | 0.00 | $25.43 | 7700 |
| 2024-07-15 | -13.46 | $24.54 | 6945 |
| 2024-07-12 | -18.10 | $24.14 | 27821 |
| 2024-07-11 | -33.64 | $23.90 | 7818 |
| 2024-07-10 | -85.05 | $23.35 | 5804 |
| 2024-07-09 | -97.20 | $23.22 | 1114 |
| 2024-07-08 | -78.13 | $23.51 | 7338 |
| 2024-07-05 | -90.63 | $23.39 | 7238 |
| 2024-07-03 | -75.82 | $23.58 | 42407 |
| 2024-07-02 | -70.33 | $23.63 | 3523 |
| 2024-07-01 | -76.15 | $23.62 | 20400 |
| 2024-06-28 | -74.31 | $23.64 | 17930 |
| 2024-06-27 | -89.91 | $23.47 | 4109 |
| 2024-06-26 | -90.83 | $23.46 | 26900 |
| 2024-06-25 | -92.66 | $23.44 | 85300 |
| 2024-06-24 | -94.29 | $23.46 | 600 |
| 2024-06-21 | -94.29 | $23.46 | 3000 |
| 2024-06-20 | -99.04 | $23.42 | 5500 |
| 2024-06-18 | -71.29 | $23.73 | 8600 |
| 2024-06-17 | -74.26 | $23.70 | 16222 |
| 2024-06-14 | -94.06 | $23.50 | 5142 |
| 2024-06-13 | -57.29 | $23.90 | 2300 |
| 2024-06-12 | -44.79 | $24.02 | 4500 |
| 2024-06-11 | -73.96 | $23.74 | 700 |
| 2024-06-10 | -65.63 | $23.82 | 5300 |
| 2024-06-07 | -100.00 | $23.78 | 1331 |
| 2024-06-06 | -71.88 | $23.99 | 6900 |
| 2024-06-05 | -32.35 | $24.23 | 3100 |
| 2024-06-04 | -79.41 | $23.91 | 1027 |
| 2024-06-03 | -4.41 | $24.42 | 3300 |
| 2024-05-31 | -7.04 | $24.36 | 3412 |
| 2024-05-30 | 0.00 | $24.36 | 200 |
| 2024-05-29 | 0.00 | $24.24 | 100 |
| 2024-05-28 | -5.43 | $24.16 | 400 |
| 2024-05-24 | -5.43 | $24.16 | 1200 |
| 2024-05-23 | -29.46 | $23.85 | 16600 |
| 2024-05-22 | -13.87 | $24.04 | 100 |
| 2024-05-21 | 0.00 | $24.23 | 1416 |
| 2024-05-20 | -5.22 | $24.09 | 2140 |
| 2024-05-17 | -15.12 | $23.88 | 4306 |
| 2024-05-16 | -9.20 | $23.98 | 9400 |
| 2024-05-15 | -1.63 | $24.11 | 8734 |
| 2024-05-14 | -4.00 | $23.98 | 1000 |
| 2024-05-13 | -13.71 | $23.81 | 1301 |
| 2024-05-10 | -11.43 | $23.85 | 5000 |
| 2024-05-09 | 0.00 | $24.05 | 5205 |
| 2024-05-08 | -7.74 | $23.85 | 1939 |
| 2024-05-07 | -4.17 | $23.91 | 1409 |
| 2024-05-06 | -8.33 | $23.84 | 2300 |
| 2024-05-03 | -0.71 | $23.70 | 1321 |
| 2024-05-02 | -11.68 | $23.51 | 2200 |
| 2024-05-01 | -45.51 | $23.15 | 204 |
| 2024-04-30 | -58.97 | $22.94 | 300 |
| 2024-04-29 | -28.21 | $23.42 | 200 |
| 2024-04-26 | -48.07 | $23.24 | 1413 |
| 2024-04-25 | -61.33 | $23.00 | 300 |
| 2024-04-24 | -54.14 | $23.13 | 641 |
| 2024-04-23 | -50.28 | $23.20 | 541 |
| 2024-04-22 | -79.56 | $22.67 | 1100 |
| 2024-04-19 | -90.61 | $22.47 | 1100 |
| 2024-04-18 | -99.45 | $22.31 | 2314 |
| 2024-04-17 | -98.85 | $22.39 | 2036 |
| 2024-04-16 | -93.51 | $22.67 | 5300 |
| 2024-04-15 | -98.05 | $22.60 | 1200 |
| 2024-04-12 | -97.20 | $22.72 | 1925 |
| 2024-04-11 | -85.95 | $23.07 | 1300 |
| 2024-04-10 | -94.21 | $22.97 | 5900 |
| 2024-04-09 | -65.91 | $23.53 | 3500 |
| 2024-04-08 | -60.23 | $23.58 | 700 |
| 2024-04-05 | -67.62 | $23.57 | 5501 |
| 2024-04-04 | -83.81 | $23.40 | 12041 |
| 2024-04-03 | -60.95 | $23.64 | 1132 |
| 2024-04-02 | -76.19 | $23.48 | 1813 |
| 2024-04-01 | -39.47 | $23.92 | 19424 |
| 2024-03-28 | -26.32 | $24.07 | 4700 |
| 2024-03-27 | -43.86 | $23.87 | 3720 |
| 2024-03-26 | -71.93 | $23.55 | 1429 |
| 2024-03-25 | -70.18 | $23.57 | 600 |
| 2024-03-22 | -50.00 | $23.80 | 7900 |
| 2024-03-21 | -29.82 | $24.03 | 942 |
| 2024-03-20 | -55.26 | $23.74 | 26400 |
| 2024-03-19 | -77.19 | $23.49 | 2709 |
| 2024-03-18 | -89.47 | $23.35 | 1500 |
| 2024-03-15 | -85.96 | $23.39 | 3942 |
| 2024-03-14 | -95.61 | $23.28 | 600 |
| 2024-03-13 | -68.22 | $23.64 | 800 |
| 2024-03-12 | -74.34 | $23.53 | 13200 |
| 2024-03-11 | -71.68 | $23.56 | 1100 |
| 2024-03-08 | -50.44 | $23.80 | 6900 |
| 2024-03-07 | -28.32 | $24.05 | 3700 |
| 2024-03-06 | -37.90 | $23.90 | 2723 |
| 2024-03-05 | -39.68 | $23.87 | 3800 |
| 2024-03-04 | -16.78 | $24.13 | 3953 |
| 2024-03-01 | 0.00 | $24.30 | 1400 |
| 2024-02-29 | -11.28 | $24.12 | 617 |
| 2024-02-28 | -30.08 | $23.87 | 5446 |
| 2024-02-27 | -2.26 | $24.24 | 13120 |
| 2024-02-26 | -6.40 | $24.11 | 1346 |
| 2024-02-23 | -32.80 | $23.78 | 6200 |
| 2024-02-22 | -49.60 | $23.57 | 2508 |
| 2024-02-21 | -62.40 | $23.41 | 4736 |
| 2024-02-20 | -59.20 | $23.45 | 1900 |
| 2024-02-16 | -31.20 | $23.80 | 4412 |
| 2024-02-15 | -8.80 | $24.08 | 1503 |
| 2024-02-14 | -33.60 | $23.77 | 4900 |
| 2024-02-13 | -69.60 | $23.32 | 1300 |
| 2024-02-12 | -8.00 | $24.09 | 4616 |
| 2024-02-09 | -35.48 | $23.74 | 3107 |
| 2024-02-08 | -52.42 | $23.53 | 6600 |
| 2024-02-07 | -79.03 | $23.20 | 1400 |
| 2024-02-06 | -83.06 | $23.15 | 4729 |
| 2024-02-05 | -83.06 | $23.15 | 3800 |
| 2024-02-02 | -56.67 | $23.50 | 13700 |
| 2024-02-01 | -50.83 | $23.57 | 4107 |
| 2024-01-31 | -70.00 | $23.34 | 14732 |
| 2024-01-30 | -23.33 | $23.90 | 2407 |
| 2024-01-29 | -19.67 | $23.96 | 6200 |
| 2024-01-26 | -39.34 | $23.72 | 1400 |
| 2024-01-25 | -47.83 | $23.70 | 9500 |
| 2024-01-24 | -53.62 | $23.62 | 16600 |
| 2024-01-23 | -44.20 | $23.75 | 19954 |
| 2024-01-22 | -30.43 | $23.94 | 7800 |
| 2024-01-19 | -55.07 | $23.60 | 1819 |
| 2024-01-18 | -70.29 | $23.39 | 5200 |
| 2024-01-17 | -64.95 | $23.10 | 4800 |
| 2024-01-16 | -63.92 | $23.12 | 5304 |
| 2024-01-12 | -54.64 | $23.30 | 8045 |
| 2024-01-11 | -48.65 | $23.28 | 5700 |
| 2024-01-10 | -40.34 | $23.42 | 3300 |
| 2024-01-09 | -42.92 | $23.36 | 2247 |
| 2024-01-08 | -34.18 | $23.55 | 10704 |
| 2024-01-05 | -41.38 | $23.28 | 3400 |
| 2024-01-04 | -34.87 | $23.45 | 16922 |
| 2024-01-03 | -40.61 | $23.30 | 900 |
| 2024-01-02 | -24.52 | $23.72 | 3200 |
| 2023-12-29 | -16.04 | $23.89 | 13700 |
| 2023-12-28 | -6.09 | $24.17 | 16700 |
| 2023-12-27 | -2.56 | $24.28 | 6900 |
| 2023-12-26 | -1.61 | $24.28 | 14400 |
| 2023-12-22 | -2.74 | $24.07 | 22000 |
| 2023-12-21 | -7.24 | $23.92 | 5300 |
| 2023-12-20 | -20.34 | $23.54 | 5300 |
| 2023-12-19 | 0.00 | $23.88 | 6100 |
| 2023-12-18 | -7.37 | $23.24 | 104803 |
| 2023-12-15 | -5.99 | $23.27 | 3622 |
| 2023-12-14 | -4.85 | $23.29 | 10200 |
| 2023-12-13 | -3.61 | $22.73 | 4502 |
| 2023-12-12 | -8.00 | $22.13 | 2400 |
| 2023-12-11 | -1.16 | $22.17 | 807 |
| 2023-12-08 | -8.67 | $22.02 | 3441 |
| 2023-12-07 | -15.12 | $21.88 | 3338 |
| 2023-12-06 | -19.90 | $21.78 | 2849 |
| 2023-12-05 | -12.24 | $21.85 | 3419 |
| 2023-12-04 | 0.00 | $22.09 | 8200 |
| 2023-12-01 | -2.30 | $21.83 | 8750 |
| 2023-11-30 | -18.44 | $21.31 | 1736 |
| 2023-11-29 | -17.89 | $21.25 | 4915 |
| 2023-11-28 | -18.64 | $21.23 | 5049 |
| 2023-11-27 | -5.88 | $21.50 | 6700 |
| 2023-11-24 | -5.46 | $21.51 | 100 |
| 2023-11-22 | -10.08 | $21.40 | 5212 |
| 2023-11-21 | -14.71 | $21.29 | 647 |
| 2023-11-20 | -7.98 | $21.45 | 5800 |
| 2023-11-17 | -12.18 | $21.35 | 800 |
| 2023-11-16 | -21.43 | $21.13 | 2700 |
| 2023-11-15 | -11.34 | $21.37 | 1200 |
| 2023-11-14 | -2.29 | $21.39 | 5200 |
| 2023-11-13 | -12.41 | $20.46 | 300 |
| 2023-11-10 | -11.68 | $20.47 | 87027 |
| 2023-11-09 | -35.77 | $20.14 | 2500 |
| 2023-11-08 | -40.00 | $20.13 | 1800 |
| 2023-11-07 | -41.18 | $20.26 | 1720 |
| 2023-11-06 | -41.76 | $20.25 | 5439 |
| 2023-11-03 | -32.35 | $20.41 | 6003 |
| 2023-11-02 | -56.47 | $20.00 | 2930 |
| 2023-11-01 | -80.59 | $19.59 | 1102 |
| 2023-10-31 | -88.24 | $19.46 | 915 |
| 2023-10-30 | -95.29 | $19.34 | 1011 |
| 2023-10-27 | -100.00 | $19.32 | 437 |
| 2023-10-26 | -98.31 | $19.38 | 1908 |
| 2023-10-25 | -97.48 | $19.58 | 3342 |
| 2023-10-24 | -81.13 | $19.84 | 100 |
| 2023-10-23 | -100.00 | $19.54 | 100 |
| 2023-10-20 | -100.00 | $19.65 | 200 |
| 2023-10-19 | -96.12 | $19.89 | 2026 |
| 2023-10-18 | -90.72 | $20.25 | 1300 |
| 2023-10-17 | -51.55 | $20.63 | 246 |
| 2023-10-16 | -65.35 | $20.51 | 235 |
| 2023-10-13 | -86.79 | $20.30 | 1100 |
| 2023-10-12 | -66.07 | $20.54 | 816 |
| 2023-10-11 | -44.83 | $20.96 | 100 |
| 2023-10-10 | -51.03 | $20.87 | 1130 |
| 2023-10-09 | -68.28 | $20.62 | 137 |
| 2023-10-06 | -82.55 | $20.42 | 1600 |
| 2023-10-05 | -100.00 | $20.16 | 200 |
| 2023-10-04 | -100.00 | $20.19 | 223 |
| 2023-10-03 | -100.00 | $20.20 | 100 |
| 2023-10-02 | -89.74 | $20.56 | 800 |
| 2023-09-29 | -86.98 | $20.68 | 1400 |
| 2023-09-28 | -69.30 | $21.06 | 2132 |
| 2023-09-27 | -82.79 | $20.77 | 1038 |
| 2023-09-26 | -95.35 | $20.50 | 1319 |
| 2023-09-25 | -84.19 | $20.74 | 3606 |
| 2023-09-22 | -97.07 | $20.56 | 600 |
| 2023-09-21 | -96.59 | $20.57 | 400 |
| 2023-09-20 | -100.00 | $20.89 | 408 |
| 2023-09-19 | -92.76 | $21.14 | 2024 |
| 2023-09-18 | -92.52 | $21.19 | 138 |
| 2023-09-15 | -93.20 | $21.18 | 2300 |
| 2023-09-14 | -76.42 | $21.61 | 300 |
| 2023-09-13 | -100.00 | $21.32 | 642 |
| 2023-09-12 | -97.37 | $21.44 | 100 |
| 2023-09-11 | -90.35 | $21.52 | 43400 |
| 2023-09-08 | -98.04 | $21.55 | 212 |
| 2023-09-07 | -87.79 | $21.69 | 300 |
| 2023-09-06 | -70.23 | $21.92 | 534 |
| 2023-09-05 | -69.40 | $21.94 | 1200 |
| 2023-09-01 | -29.37 | $22.54 | 2600 |
| 2023-08-31 | -46.15 | $22.37 | 4206 |
| 2023-08-30 | -43.59 | $22.41 | 80526 |
| 2023-08-29 | -60.36 | $22.20 | 2606 |
| 2023-08-28 | -85.80 | $21.77 | 909 |
| 2023-08-25 | -93.49 | $21.64 | 100 |
| 2023-08-24 | -95.86 | $21.60 | 906 |
| 2023-08-23 | -75.15 | $21.95 | 3100 |
| 2023-08-22 | -92.31 | $21.66 | 202 |
| 2023-08-21 | -93.49 | $21.64 | 1700 |
| 2023-08-18 | -97.63 | $21.57 | 6800 |
| 2023-08-17 | -100.00 | $21.53 | 4526 |
| 2023-08-16 | -100.00 | $22.02 | 906 |
| 2023-08-15 | -89.11 | $22.32 | 1847 |
| 2023-08-14 | -83.17 | $22.38 | 10333 |
| 2023-08-11 | -100.00 | $22.35 | 742 |
| 2023-08-10 | -100.00 | $22.38 | 1124 |
| 2023-08-09 | -77.14 | $22.68 | 4300 |
| 2023-08-08 | -47.30 | $22.87 | 1600 |
| 2023-08-07 | -23.85 | $22.96 | 416 |
| 2023-08-04 | -34.21 | $22.83 | 700 |
| 2023-08-03 | -19.72 | $22.94 | 2300 |
| 2023-08-02 | 0.00 | $23.22 | 100 |
| 2023-08-01 | -7.10 | $23.08 | 617 |
| 2023-07-31 | 0.00 | $23.19 | 1200 |
| 2023-07-28 | -13.42 | $22.93 | 1800 |
| 2023-07-27 | -37.58 | $22.57 | 4100 |
| 2023-07-26 | -23.49 | $22.78 | 23600 |
| 2023-07-25 | -22.00 | $22.80 | 500 |
| 2023-07-24 | -27.27 | $22.68 | 300 |
| 2023-07-21 | -27.88 | $22.67 | 1539 |
| 2023-07-20 | -26.06 | $22.70 | 500 |
| 2023-07-19 | -6.06 | $23.03 | 2119 |
| 2023-07-18 | 0.00 | $23.13 | 3100 |
| 2023-07-17 | -3.33 | $22.93 | 1121 |
| 2023-07-14 | -13.85 | $22.60 | 500 |
| 2023-07-13 | 0.00 | $22.78 | 700 |
| 2023-07-12 | -8.11 | $22.50 | 3200 |
| 2023-07-11 | -32.43 | $22.23 | 3100 |
| 2023-07-10 | -39.64 | $22.15 | 4000 |
| 2023-07-07 | -71.17 | $21.80 | 446 |
| 2023-07-06 | -75.68 | $21.75 | 1546 |
| 2023-07-05 | -29.20 | $22.19 | 1719 |
| 2023-07-03 | -3.21 | $22.54 | 4700 |
| 2023-06-30 | -5.13 | $22.51 | 1700 |
| 2023-06-29 | -1.26 | $22.35 | 1936 |
| 2023-06-28 | -15.79 | $21.94 | 2000 |
| 2023-06-27 | -21.88 | $21.91 | 1800 |
| 2023-06-26 | -48.75 | $21.48 | 1349 |
| 2023-06-23 | -43.75 | $21.56 | 300 |
| 2023-06-22 | -17.68 | $21.97 | 400 |
| 2023-06-21 | -10.98 | $22.08 | 1900 |
| 2023-06-20 | -15.24 | $22.01 | 21940 |
| 2023-06-16 | -20.12 | $21.93 | 1500 |
| 2023-06-15 | -17.68 | $21.97 | 7200 |
| 2023-06-14 | -23.81 | $21.86 | 12500 |
| 2023-06-13 | -9.60 | $22.07 | 1248 |
| 2023-06-12 | -18.69 | $21.89 | 2500 |
| 2023-06-09 | -24.64 | $21.74 | 718 |
| 2023-06-08 | -17.06 | $21.90 | 6044 |
| 2023-06-07 | -13.74 | $21.97 | 2728 |
| 2023-06-06 | -29.09 | $21.62 | 43800 |
| 2023-06-05 | -50.45 | $21.15 | 4330 |
| 2023-06-02 | -32.00 | $21.54 | 2200 |
| 2023-06-01 | -46.89 | $20.98 | 800 |
| 2023-05-31 | -53.85 | $20.79 | 1200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.12
2026-08-13
Close Price
$34.01
Vol: 102Average Directional Index - Detailed Analysis
Minimum
4.70
Average
19.40
Maximum
59.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-13 | 20.12 | $34.01 | 102 |
| 2026-08-12 | 20.21 | $33.87 | 13530 |
| 2026-08-11 | 20.31 | $33.98 | 13162 |
| 2026-08-10 | 20.14 | $34.26 | 9338 |
| 2026-08-07 | 19.47 | $34.41 | 14528 |
| 2026-08-06 | 18.72 | $33.93 | 5100 |
| 2026-08-05 | 18.10 | $34.15 | 47702 |
| 2026-08-04 | 17.06 | $34.73 | 10844 |
| 2026-08-03 | 15.97 | $33.96 | 423531 |
| 2026-07-31 | 15.51 | $33.50 | 901 |
| 2026-07-30 | 15.62 | $33.52 | 8861 |
| 2026-07-29 | 15.74 | $33.18 | 4680 |
| 2026-07-28 | 16.00 | $33.37 | 4300 |
| 2026-07-27 | 16.31 | $33.17 | 4076 |
| 2026-07-24 | 16.76 | $32.86 | 12606 |
| 2026-07-23 | 17.31 | $32.94 | 6673 |
| 2026-07-22 | 18.15 | $33.06 | 15700 |
| 2026-07-21 | 18.78 | $33.43 | 2800 |
| 2026-07-20 | 19.20 | $33.10 | 600 |
| 2026-07-17 | 19.77 | $33.25 | 1800 |
| 2026-07-16 | 20.44 | $33.30 | 19700 |
| 2026-07-15 | 20.62 | $33.31 | 7460 |
| 2026-07-14 | 20.86 | $33.20 | 1807 |
| 2026-07-13 | 21.29 | $33.19 | 2200 |
| 2026-07-10 | 21.73 | $33.38 | 2800 |
| 2026-07-09 | 21.97 | $33.56 | 41320 |
| 2026-07-08 | 22.17 | $33.25 | 2261 |
| 2026-07-07 | 22.57 | $33.49 | 29000 |
| 2026-07-06 | 22.79 | $33.75 | 47000 |
| 2026-07-02 | 22.73 | $33.57 | 47000 |
| 2026-07-01 | 22.67 | $33.92 | 3442 |
| 2026-06-30 | 21.94 | $34.00 | 12400 |
| 2026-06-29 | 21.36 | $33.80 | 19610 |
| 2026-06-26 | 20.89 | $33.40 | 9633 |
| 2026-06-25 | 20.74 | $33.04 | 1500 |
| 2026-06-24 | 20.74 | $32.74 | 1100 |
| 2026-06-23 | 20.99 | $32.46 | 11000 |
| 2026-06-22 | 21.64 | $32.57 | 1940 |
| 2026-06-18 | 21.87 | $32.48 | 6300 |
| 2026-06-17 | 22.17 | $32.19 | 2522 |
| 2026-06-16 | 22.50 | $32.36 | 3400 |
| 2026-06-15 | 22.63 | $32.62 | 1900 |
| 2026-06-12 | 22.60 | $32.29 | 8900 |
| 2026-06-11 | 22.67 | $32.25 | 112 |
| 2026-06-10 | 22.99 | $31.52 | 1900 |
| 2026-06-09 | 23.92 | $31.75 | 8510 |
| 2026-06-08 | 24.91 | $31.62 | 1809 |
| 2026-06-05 | 25.39 | $31.42 | 1443 |
| 2026-06-04 | 25.90 | $32.25 | 1000 |
| 2026-06-03 | 25.38 | $31.92 | 3976 |
| 2026-06-02 | 25.13 | $32.04 | 6241 |
| 2026-06-01 | 24.78 | $31.91 | 5322 |
| 2026-05-29 | 24.53 | $31.44 | 1000 |
| 2026-05-28 | 24.53 | $31.64 | 10925 |
| 2026-05-27 | 24.42 | $31.69 | 5600 |
| 2026-05-26 | 24.11 | $32.03 | 3902 |
| 2026-05-22 | 23.51 | $31.54 | 10945 |
| 2026-05-21 | 23.23 | $31.11 | 107 |
| 2026-05-20 | 23.28 | $31.17 | 9969 |
| 2026-05-19 | 23.33 | $30.58 | 6052 |
| 2026-05-18 | 23.81 | $30.73 | 5073 |
| 2026-05-15 | 24.04 | $30.75 | 2839 |
| 2026-05-14 | 24.35 | $31.19 | 9165 |
| 2026-05-13 | 24.19 | $31.18 | 1237 |
| 2026-05-12 | 24.06 | $31.05 | 4300 |
| 2026-05-11 | 24.03 | $31.50 | 4300 |
| 2026-05-08 | 22.99 | $31.58 | 815 |
| 2026-05-07 | 21.81 | $31.28 | 300 |
| 2026-05-06 | 20.77 | $31.65 | 823 |
| 2026-05-05 | 19.56 | $31.43 | 500 |
| 2026-05-04 | 18.42 | $30.60 | 496 |
| 2026-05-01 | 17.81 | $30.58 | 3812 |
| 2026-04-30 | 17.19 | $30.25 | 2000 |
| 2026-04-29 | 16.80 | $29.70 | 1913 |
| 2026-04-28 | 16.66 | $29.90 | 1200 |
| 2026-04-27 | 16.21 | $30.26 | 11823 |
| 2026-04-24 | 15.40 | $30.05 | 328 |
| 2026-04-23 | 14.71 | $29.90 | 1403 |
| 2026-04-22 | 14.03 | $30.03 | 1407 |
| 2026-04-21 | 13.16 | $29.75 | 800 |
| 2026-04-20 | 12.24 | $29.64 | 400 |
| 2026-04-17 | 11.59 | $29.52 | 700 |
| 2026-04-16 | 10.99 | $29.06 | 4023 |
| 2026-04-15 | 10.75 | $28.81 | 1004 |
| 2026-04-14 | 10.74 | $28.73 | 3342 |
| 2026-04-13 | 10.79 | $28.63 | 211 |
| 2026-04-10 | 10.95 | $28.19 | 3937 |
| 2026-04-09 | 11.45 | $28.54 | 1712 |
| 2026-04-08 | 11.76 | $28.43 | 920 |
| 2026-04-07 | 12.01 | $27.97 | 6400 |
| 2026-04-06 | 12.41 | $27.74 | 1256 |
| 2026-04-02 | 12.59 | $27.56 | 3200 |
| 2026-04-01 | 12.56 | $27.45 | 1700 |
| 2026-03-31 | 12.94 | $27.23 | 2048 |
| 2026-03-30 | 13.10 | $26.45 | 500 |
| 2026-03-27 | 12.81 | $26.82 | 1900 |
| 2026-03-26 | 12.83 | $27.02 | 2308 |
| 2026-03-25 | 13.05 | $27.40 | 7800 |
| 2026-03-24 | 13.60 | $27.12 | 500 |
| 2026-03-23 | 13.80 | $27.06 | 2336 |
| 2026-03-20 | 14.18 | $26.44 | 14333 |
| 2026-03-19 | 13.92 | $27.18 | 2444 |
| 2026-03-18 | 13.79 | $26.98 | 1733 |
| 2026-03-17 | 14.04 | $27.28 | 600 |
| 2026-03-16 | 14.54 | $26.96 | 1100 |
| 2026-03-13 | 14.77 | $26.55 | 1511 |
| 2026-03-12 | 14.62 | $26.52 | 2600 |
| 2026-03-11 | 14.47 | $27.16 | 1500 |
| 2026-03-10 | 14.90 | $27.20 | 300 |
| 2026-03-09 | 15.47 | $27.30 | 7500 |
| 2026-03-06 | 16.07 | $26.85 | 3925 |
| 2026-03-05 | 16.32 | $27.49 | 300 |
| 2026-03-04 | 17.03 | $28.10 | 548 |
| 2026-03-03 | 17.23 | $27.94 | 2126 |
| 2026-03-02 | 17.36 | $28.31 | 227 |
| 2026-02-27 | 16.94 | $28.02 | 2645 |
| 2026-02-26 | 16.81 | $28.32 | 811 |
| 2026-02-25 | 16.19 | $28.30 | 1000 |
| 2026-02-24 | 15.57 | $28.11 | 2111 |
| 2026-02-23 | 15.09 | $27.56 | 137 |
| 2026-02-20 | 15.19 | $27.91 | 3331 |
| 2026-02-19 | 15.29 | $27.73 | 6200 |
| 2026-02-18 | 15.63 | $27.90 | 2500 |
| 2026-02-17 | 15.37 | $27.96 | 1503 |
| 2026-02-13 | 15.25 | $28.00 | 7417 |
| 2026-02-12 | 15.08 | $27.72 | 3224 |
| 2026-02-11 | 14.90 | $28.24 | 7200 |
| 2026-02-10 | 14.29 | $28.13 | 10000 |
| 2026-02-09 | 13.77 | $28.09 | 3600 |
| 2026-02-06 | 13.37 | $28.10 | 5222 |
| 2026-02-05 | 12.96 | $27.07 | 46500 |
| 2026-02-04 | 13.40 | $27.12 | 8000 |
| 2026-02-03 | 13.86 | $27.13 | 6400 |
| 2026-02-02 | 14.59 | $27.34 | 3300 |
| 2026-01-30 | 14.84 | $26.97 | 10600 |
| 2026-01-29 | 15.41 | $27.33 | 7920 |
| 2026-01-28 | 15.99 | $27.23 | 3500 |
| 2026-01-27 | 16.21 | $27.36 | 1433 |
| 2026-01-26 | 16.26 | $27.42 | 1700 |
| 2026-01-23 | 16.37 | $27.25 | 1400 |
| 2026-01-22 | 16.49 | $27.81 | 18614 |
| 2026-01-21 | 15.84 | $27.52 | 5033 |
| 2026-01-20 | 15.51 | $26.92 | 1528 |
| 2026-01-16 | 15.63 | $27.12 | 2500 |
| 2026-01-15 | 15.04 | $27.21 | 14200 |
| 2026-01-14 | 14.33 | $27.03 | 2948 |
| 2026-01-13 | 13.88 | $26.99 | 3000 |
| 2026-01-12 | 13.09 | $27.12 | 3247 |
| 2026-01-09 | 12.37 | $26.83 | 1100 |
| 2026-01-08 | 11.93 | $26.65 | 1000 |
| 2026-01-07 | 11.67 | $26.45 | 7816 |
| 2026-01-06 | 11.46 | $26.59 | 300 |
| 2026-01-05 | 10.89 | $26.18 | 3400 |
| 2026-01-02 | 10.58 | $25.65 | 1531 |
| 2025-12-31 | 11.08 | $25.40 | 1000 |
| 2025-12-30 | 11.37 | $25.79 | 16545 |
| 2025-12-29 | 11.59 | $25.99 | 7848 |
| 2025-12-26 | 11.60 | $26.08 | 1300 |
| 2025-12-24 | 11.58 | $26.04 | 1910 |
| 2025-12-23 | 11.43 | $25.89 | 1516 |
| 2025-12-22 | 11.49 | $26.00 | 2825 |
| 2025-12-19 | 11.41 | $25.62 | 6100 |
| 2025-12-18 | 11.87 | $25.54 | 3638 |
| 2025-12-17 | 12.35 | $25.47 | 14400 |
| 2025-12-16 | 12.86 | $25.74 | 1500 |
| 2025-12-15 | 12.96 | $25.90 | 5138 |
| 2025-12-12 | 12.82 | $25.97 | 2100 |
| 2025-12-11 | 12.54 | $26.16 | 1510 |
| 2025-12-10 | 12.25 | $26.01 | 900 |
| 2025-12-09 | 12.11 | $25.70 | 2200 |
| 2025-12-08 | 12.14 | $25.57 | 4729 |
| 2025-12-05 | 12.21 | $25.69 | 241 |
| 2025-12-04 | 12.45 | $25.70 | 6733 |
| 2025-12-03 | 12.70 | $25.66 | 1043 |
| 2025-12-02 | 13.08 | $25.33 | 2937 |
| 2025-12-01 | 13.75 | $25.22 | 649 |
| 2025-11-28 | 14.24 | $25.53 | 200 |
| 2025-11-26 | 14.81 | $25.53 | 4600 |
| 2025-11-25 | 15.41 | $25.49 | 21600 |
| 2025-11-24 | 16.21 | $25.11 | 26935 |
| 2025-11-21 | 16.51 | $24.82 | 1016 |
| 2025-11-20 | 16.57 | $24.27 | 100 |
| 2025-11-19 | 15.63 | $24.67 | 427 |
| 2025-11-18 | 15.01 | $24.75 | 2104 |
| 2025-11-17 | 14.35 | $24.73 | 2043 |
| 2025-11-14 | 13.72 | $25.21 | 200 |
| 2025-11-13 | 13.57 | $25.23 | 1700 |
| 2025-11-12 | 13.41 | $25.78 | 3543 |
| 2025-11-11 | 13.97 | $25.80 | 1202 |
| 2025-11-10 | 14.24 | $25.63 | 2000 |
| 2025-11-07 | 14.30 | $25.33 | 3000 |
| 2025-11-06 | 13.79 | $25.28 | 100 |
| 2025-11-05 | 13.55 | $25.60 | 739 |
| 2025-11-04 | 13.64 | $25.24 | 2000 |
| 2025-11-03 | 13.62 | $25.61 | 9118 |
| 2025-10-31 | 13.63 | $25.46 | 612 |
| 2025-10-30 | 13.84 | $25.62 | 2149 |
| 2025-10-29 | 14.32 | $25.75 | 1634 |
| 2025-10-28 | 15.00 | $26.13 | 3027 |
| 2025-10-27 | 15.31 | $26.08 | 2223 |
| 2025-10-24 | 15.63 | $26.12 | 300 |
| 2025-10-23 | 15.89 | $26.07 | 400 |
| 2025-10-22 | 16.46 | $25.68 | 32610 |
| 2025-10-21 | 17.25 | $25.88 | 123 |
| 2025-10-20 | 17.89 | $25.78 | 1400 |
| 2025-10-17 | 18.66 | $25.43 | 1200 |
| 2025-10-16 | 19.37 | $25.45 | 36700 |
| 2025-10-15 | 20.12 | $25.57 | 3015 |
| 2025-10-14 | 21.05 | $25.33 | 247 |
| 2025-10-13 | 21.77 | $25.13 | 316 |
| 2025-10-10 | 22.20 | $24.72 | 1145 |
| 2025-10-09 | 22.66 | $25.56 | 2100 |
| 2025-10-08 | 23.34 | $25.78 | 3132 |
| 2025-10-07 | 23.77 | $25.67 | 500 |
| 2025-10-06 | 24.38 | $26.00 | 544 |
| 2025-10-03 | 24.31 | $26.03 | 3442 |
| 2025-10-02 | 24.17 | $26.00 | 500 |
| 2025-10-01 | 24.31 | $25.98 | 1603 |
| 2025-09-30 | 24.49 | $25.96 | 8631 |
| 2025-09-29 | 24.72 | $25.86 | 12830 |
| 2025-09-26 | 24.84 | $25.96 | 1200 |
| 2025-09-25 | 25.15 | $25.71 | 600 |
| 2025-09-24 | 25.79 | $25.90 | 3618 |
| 2025-09-23 | 26.06 | $26.25 | 700 |
| 2025-09-22 | 25.62 | $26.36 | 2600 |
| 2025-09-19 | 25.34 | $26.12 | 2009 |
| 2025-09-18 | 25.05 | $26.42 | 1141 |
| 2025-09-17 | 24.43 | $25.80 | 100 |
| 2025-09-16 | 24.56 | $25.83 | 500 |
| 2025-09-15 | 24.69 | $25.83 | 3000 |
| 2025-09-12 | 24.54 | $25.94 | 503 |
| 2025-09-11 | 24.14 | $26.30 | 1922 |
| 2025-09-10 | 23.72 | $25.70 | 2600 |
| 2025-09-09 | 23.87 | $25.90 | 300 |
| 2025-09-08 | 23.59 | $26.05 | 12700 |
| 2025-09-05 | 23.30 | $25.96 | 400 |
| 2025-09-04 | 22.81 | $25.99 | 700 |
| 2025-09-03 | 22.44 | $25.76 | 901 |
| 2025-09-02 | 22.17 | $25.85 | 700 |
| 2025-08-29 | 21.81 | $25.95 | 431 |
| 2025-08-28 | 21.02 | $26.10 | 500 |
| 2025-08-27 | 20.00 | $26.13 | 3200 |
| 2025-08-26 | 18.93 | $25.91 | 3600 |
| 2025-08-25 | 17.94 | $25.92 | 1341 |
| 2025-08-22 | 16.87 | $26.21 | 5400 |
| 2025-08-21 | 15.32 | $25.47 | 1045 |
| 2025-08-20 | 14.31 | $25.33 | 400 |
| 2025-08-19 | 13.36 | $25.45 | 1521 |
| 2025-08-18 | 12.21 | $25.50 | 600 |
| 2025-08-15 | 11.17 | $25.37 | 1600 |
| 2025-08-14 | 10.24 | $25.41 | 6401 |
| 2025-08-13 | 9.25 | $25.82 | 3100 |
| 2025-08-12 | 8.11 | $25.32 | 5900 |
| 2025-08-11 | 7.43 | $24.56 | 900 |
| 2025-08-08 | 7.56 | $24.64 | 1900 |
| 2025-08-07 | 7.56 | $24.57 | 26320 |
| 2025-08-06 | 7.80 | $24.69 | 1800 |
| 2025-08-05 | 7.82 | $24.43 | 14017 |
| 2025-08-04 | 8.13 | $24.32 | 3100 |
| 2025-08-01 | 8.32 | $23.91 | 8211 |
| 2025-07-31 | 7.93 | $24.14 | 2443 |
| 2025-07-30 | 8.29 | $24.42 | 10745 |
| 2025-07-29 | 8.42 | $24.33 | 15045 |
| 2025-07-28 | 8.77 | $24.40 | 17531 |
| 2025-07-25 | 8.94 | $24.41 | 19808 |
| 2025-07-24 | 9.20 | $24.32 | 2914 |
| 2025-07-23 | 9.48 | $24.61 | 1900 |
| 2025-07-22 | 9.49 | $24.31 | 4400 |
| 2025-07-21 | 9.98 | $24.24 | 8300 |
| 2025-07-18 | 10.49 | $24.27 | 4000 |
| 2025-07-17 | 11.00 | $24.56 | 3900 |
| 2025-07-16 | 11.13 | $24.20 | 3906 |
| 2025-07-15 | 11.63 | $24.09 | 13610 |
| 2025-07-14 | 12.17 | $24.41 | 1226 |
| 2025-07-11 | 12.41 | $24.40 | 1500 |
| 2025-07-10 | 12.58 | $24.74 | 12638 |
| 2025-07-09 | 12.09 | $24.71 | 3416 |
| 2025-07-08 | 11.93 | $24.58 | 7802 |
| 2025-07-07 | 11.88 | $24.48 | 834 |
| 2025-07-03 | 11.84 | $24.82 | 2600 |
| 2025-07-02 | 11.33 | $24.64 | 25200 |
| 2025-07-01 | 10.82 | $24.54 | 2810 |
| 2025-06-30 | 10.43 | $24.47 | 1546 |
| 2025-06-27 | 10.33 | $24.39 | 2800 |
| 2025-06-26 | 10.23 | $24.42 | 6841 |
| 2025-06-25 | 10.34 | $24.11 | 2500 |
| 2025-06-24 | 10.68 | $24.35 | 6900 |
| 2025-06-23 | 10.88 | $24.17 | 35200 |
| 2025-06-20 | 11.44 | $23.93 | 20100 |
| 2025-06-18 | 12.03 | $24.00 | 3006 |
| 2025-06-17 | 12.52 | $24.03 | 3225 |
| 2025-06-16 | 13.12 | $24.18 | 2000 |
| 2025-06-13 | 13.67 | $23.90 | 24000 |
| 2025-06-12 | 14.30 | $24.35 | 5815 |
| 2025-06-11 | 14.63 | $24.50 | 2700 |
| 2025-06-10 | 14.56 | $24.69 | 1300 |
| 2025-06-09 | 14.49 | $24.64 | 1134 |
| 2025-06-06 | 14.20 | $24.49 | 2700 |
| 2025-06-05 | 14.12 | $24.26 | 848 |
| 2025-06-04 | 14.18 | $24.36 | 1900 |
| 2025-06-03 | 14.12 | $24.32 | 800 |
| 2025-06-02 | 14.17 | $24.04 | 5000 |
| 2025-05-30 | 14.56 | $24.10 | 500 |
| 2025-05-29 | 14.85 | $24.05 | 3200 |
| 2025-05-28 | 15.22 | $23.97 | 500 |
| 2025-05-27 | 15.62 | $24.17 | 1622 |
| 2025-05-23 | 15.81 | $23.75 | 300 |
| 2025-05-22 | 16.42 | $23.93 | 900 |
| 2025-05-21 | 16.85 | $23.98 | 732 |
| 2025-05-20 | 17.23 | $24.55 | 2403 |
| 2025-05-19 | 17.07 | $24.48 | 500 |
| 2025-05-16 | 16.98 | $24.57 | 18500 |
| 2025-05-15 | 16.88 | $24.25 | 7901 |
| 2025-05-14 | 17.08 | $24.16 | 4007 |
| 2025-05-13 | 17.17 | $24.28 | 800 |
| 2025-05-12 | 17.12 | $24.25 | 4121 |
| 2025-05-09 | 17.07 | $23.59 | 2724 |
| 2025-05-08 | 17.73 | $23.45 | 2544 |
| 2025-05-07 | 18.52 | $23.16 | 4712 |
| 2025-05-06 | 19.33 | $23.24 | 1300 |
| 2025-05-05 | 20.20 | $23.46 | 3700 |
| 2025-05-02 | 21.13 | $23.56 | 1325 |
| 2025-05-01 | 22.04 | $23.11 | 7200 |
| 2025-04-30 | 23.09 | $23.08 | 1600 |
| 2025-04-29 | 23.99 | $23.27 | 2411 |
| 2025-04-28 | 25.09 | $23.09 | 9500 |
| 2025-04-25 | 26.06 | $22.97 | 1809 |
| 2025-04-24 | 26.96 | $22.89 | 8226 |
| 2025-04-23 | 27.83 | $22.47 | 3800 |
| 2025-04-22 | 28.74 | $22.16 | 6000 |
| 2025-04-21 | 28.88 | $21.72 | 5110 |
| 2025-04-17 | 28.74 | $22.12 | 2612 |
| 2025-04-16 | 28.86 | $22.04 | 1400 |
| 2025-04-15 | 29.00 | $22.41 | 443 |
| 2025-04-14 | 29.45 | $22.34 | 3235 |
| 2025-04-11 | 29.94 | $22.23 | 700 |
| 2025-04-10 | 30.02 | $21.78 | 2540 |
| 2025-04-09 | 29.94 | $22.73 | 25025 |
| 2025-04-08 | 29.86 | $21.07 | 29400 |
| 2025-04-07 | 28.79 | $21.55 | 31535 |
| 2025-04-04 | 27.69 | $21.78 | 27038 |
| 2025-04-03 | 26.86 | $22.87 | 18500 |
| 2025-04-02 | 26.68 | $24.24 | 23500 |
| 2025-04-01 | 27.27 | $24.04 | 9820 |
| 2025-03-31 | 28.03 | $24.17 | 8146 |
| 2025-03-28 | 28.83 | $23.44 | 7500 |
| 2025-03-27 | 28.87 | $23.90 | 1600 |
| 2025-03-26 | 29.41 | $23.97 | 4233 |
| 2025-03-25 | 30.06 | $24.19 | 7804 |
| 2025-03-24 | 30.94 | $24.10 | 2636 |
| 2025-03-21 | 31.78 | $23.62 | 4019 |
| 2025-03-20 | 31.88 | $23.57 | 8000 |
| 2025-03-19 | 32.20 | $23.78 | 6100 |
| 2025-03-18 | 32.52 | $23.38 | 6800 |
| 2025-03-17 | 32.14 | $23.56 | 8414 |
| 2025-03-14 | 31.75 | $23.21 | 19300 |
| 2025-03-13 | 30.64 | $22.76 | 1939 |
| 2025-03-12 | 29.24 | $23.25 | 81123 |
| 2025-03-11 | 28.10 | $23.43 | 10127 |
| 2025-03-10 | 26.92 | $23.44 | 5704 |
| 2025-03-07 | 25.72 | $23.55 | 3000 |
| 2025-03-06 | 24.41 | $23.39 | 18839 |
| 2025-03-05 | 23.08 | $23.77 | 2112 |
| 2025-03-04 | 21.81 | $23.56 | 10300 |
| 2025-03-03 | 20.39 | $23.74 | 7700 |
| 2025-02-28 | 19.18 | $24.36 | 34200 |
| 2025-02-27 | 18.13 | $24.17 | 5204 |
| 2025-02-26 | 17.11 | $24.71 | 3636 |
| 2025-02-25 | 16.38 | $24.70 | 1525 |
| 2025-02-24 | 15.21 | $25.05 | 3821 |
| 2025-02-21 | 14.20 | $25.09 | 4622 |
| 2025-02-20 | 13.29 | $25.93 | 1200 |
| 2025-02-19 | 13.04 | $26.22 | 1200 |
| 2025-02-18 | 13.06 | $26.26 | 13300 |
| 2025-02-14 | 13.25 | $26.25 | 2234 |
| 2025-02-13 | 13.52 | $26.37 | 8400 |
| 2025-02-12 | 13.81 | $25.73 | 5700 |
| 2025-02-11 | 13.27 | $26.00 | 4400 |
| 2025-02-10 | 12.97 | $26.14 | 1800 |
| 2025-02-07 | 12.85 | $26.04 | 6500 |
| 2025-02-06 | 12.71 | $26.12 | 17308 |
| 2025-02-05 | 12.62 | $26.25 | 1117 |
| 2025-02-04 | 12.70 | $26.11 | 4600 |
| 2025-02-03 | 12.48 | $25.80 | 49132 |
| 2025-01-31 | 12.02 | $26.13 | 8638 |
| 2025-01-30 | 12.08 | $26.50 | 2624 |
| 2025-01-29 | 12.66 | $26.26 | 3000 |
| 2025-01-28 | 12.86 | $26.29 | 1018 |
| 2025-01-27 | 13.20 | $26.10 | 29100 |
| 2025-01-24 | 13.54 | $26.09 | 2426 |
| 2025-01-23 | 14.22 | $26.21 | 1300 |
| 2025-01-22 | 14.96 | $26.13 | 5906 |
| 2025-01-21 | 15.61 | $26.48 | 13834 |
| 2025-01-17 | 16.04 | $25.99 | 4500 |
| 2025-01-16 | 16.72 | $25.92 | 8215 |
| 2025-01-15 | 17.32 | $25.87 | 6411 |
| 2025-01-14 | 17.92 | $25.56 | 21600 |
| 2025-01-13 | 18.04 | $25.29 | 3036 |
| 2025-01-10 | 17.74 | $25.16 | 15000 |
| 2025-01-08 | 17.48 | $25.71 | 2600 |
| 2025-01-07 | 17.63 | $25.53 | 4100 |
| 2025-01-06 | 17.57 | $25.75 | 12800 |
| 2025-01-03 | 17.87 | $25.72 | 17334 |
| 2025-01-02 | 17.91 | $25.56 | 21436 |
| 2024-12-31 | 17.92 | $25.45 | 10500 |
| 2024-12-30 | 17.83 | $25.49 | 44639 |
| 2024-12-27 | 17.60 | $25.68 | 3927 |
| 2024-12-26 | 17.57 | $25.95 | 1017 |
| 2024-12-24 | 17.94 | $25.86 | 4228 |
| 2024-12-23 | 18.13 | $25.61 | 4436 |
| 2024-12-20 | 18.09 | $25.77 | 7438 |
| 2024-12-19 | 18.23 | $25.65 | 31500 |
| 2024-12-18 | 18.16 | $25.63 | 4006 |
| 2024-12-17 | 18.08 | $26.57 | 6100 |
| 2024-12-16 | 18.85 | $26.82 | 8222 |
| 2024-12-13 | 19.40 | $26.83 | 6600 |
| 2024-12-12 | 19.99 | $26.98 | 1400 |
| 2024-12-11 | 20.10 | $27.13 | 1302 |
| 2024-12-10 | 20.13 | $26.92 | 2000 |
| 2024-12-09 | 20.59 | $26.79 | 16800 |
| 2024-12-06 | 21.03 | $26.91 | 8829 |
| 2024-12-05 | 21.38 | $27.02 | 43506 |
| 2024-12-04 | 21.55 | $27.26 | 16403 |
| 2024-12-03 | 21.39 | $27.23 | 3338 |
| 2024-12-02 | 21.22 | $27.33 | 3100 |
| 2024-11-29 | 21.11 | $27.22 | 600 |
| 2024-11-27 | 20.82 | $27.33 | 4709 |
| 2024-11-26 | 20.59 | $27.43 | 9609 |
| 2024-11-25 | 20.35 | $27.53 | 5500 |
| 2024-11-22 | 19.72 | $27.32 | 6824 |
| 2024-11-21 | 19.39 | $26.76 | 8100 |
| 2024-11-20 | 19.37 | $26.40 | 3500 |
| 2024-11-19 | 19.83 | $26.18 | 1926 |
| 2024-11-18 | 20.50 | $26.14 | 23100 |
| 2024-11-15 | 20.94 | $26.11 | 1800 |
| 2024-11-14 | 21.41 | $26.45 | 3335 |
| 2024-11-13 | 21.45 | $27.08 | 2600 |
| 2024-11-12 | 20.56 | $27.26 | 3100 |
| 2024-11-11 | 19.35 | $27.65 | 5823 |
| 2024-11-08 | 17.58 | $27.37 | 3148 |
| 2024-11-07 | 15.80 | $27.19 | 8400 |
| 2024-11-06 | 14.03 | $27.33 | 8000 |
| 2024-11-05 | 12.17 | $25.97 | 943 |
| 2024-11-04 | 11.24 | $25.45 | 1400 |
| 2024-11-01 | 10.74 | $25.37 | 7232 |
| 2024-10-31 | 10.34 | $25.12 | 2335 |
| 2024-10-30 | 10.14 | $25.35 | 1913 |
| 2024-10-29 | 9.90 | $25.21 | 2800 |
| 2024-10-28 | 10.14 | $25.05 | 1726 |
| 2024-10-25 | 10.45 | $24.86 | 100 |
| 2024-10-24 | 10.78 | $24.79 | 531 |
| 2024-10-23 | 11.12 | $24.94 | 409 |
| 2024-10-22 | 11.36 | $25.15 | 300 |
| 2024-10-21 | 11.91 | $25.31 | 604 |
| 2024-10-18 | 12.28 | $25.50 | 1200 |
| 2024-10-17 | 12.36 | $25.76 | 800 |
| 2024-10-16 | 12.13 | $25.80 | 940 |
| 2024-10-15 | 11.71 | $25.60 | 3063 |
| 2024-10-14 | 11.41 | $25.51 | 3301 |
| 2024-10-11 | 11.39 | $25.44 | 548 |
| 2024-10-10 | 11.43 | $25.06 | 4400 |
| 2024-10-09 | 11.88 | $25.30 | 700 |
| 2024-10-08 | 11.73 | $25.19 | 400 |
| 2024-10-07 | 11.71 | $25.14 | 500 |
| 2024-10-04 | 11.74 | $25.30 | 11634 |
| 2024-10-03 | 11.77 | $24.86 | 9300 |
| 2024-10-02 | 12.20 | $25.07 | 7008 |
| 2024-10-01 | 12.40 | $25.25 | 8600 |
| 2024-09-30 | 12.52 | $25.47 | 2204 |
| 2024-09-27 | 12.53 | $25.28 | 5209 |
| 2024-09-26 | 12.39 | $25.05 | 6600 |
| 2024-09-25 | 12.53 | $24.93 | 2600 |
| 2024-09-24 | 12.68 | $25.26 | 3600 |
| 2024-09-23 | 12.56 | $25.20 | 7800 |
| 2024-09-20 | 12.43 | $25.27 | 2343 |
| 2024-09-19 | 12.12 | $25.33 | 10804 |
| 2024-09-18 | 11.99 | $24.77 | 10439 |
| 2024-09-17 | 12.11 | $24.71 | 13500 |
| 2024-09-16 | 12.45 | $24.46 | 14418 |
| 2024-09-13 | 12.97 | $24.38 | 6300 |
| 2024-09-12 | 13.46 | $23.86 | 1600 |
| 2024-09-11 | 13.30 | $23.53 | 1746 |
| 2024-09-10 | 12.72 | $23.51 | 1631 |
| 2024-09-09 | 12.34 | $23.47 | 4440 |
| 2024-09-06 | 12.04 | $23.57 | 841 |
| 2024-09-05 | 11.81 | $23.86 | 4440 |
| 2024-09-04 | 11.84 | $24.11 | 6233 |
| 2024-09-03 | 12.02 | $24.11 | 3744 |
| 2024-08-30 | 12.30 | $25.07 | 1200 |
| 2024-08-29 | 12.44 | $24.87 | 338 |
| 2024-08-28 | 12.84 | $24.61 | 3329 |
| 2024-08-27 | 13.27 | $25.01 | 3600 |
| 2024-08-26 | 13.24 | $25.31 | 5300 |
| 2024-08-23 | 12.82 | $25.30 | 1700 |
| 2024-08-22 | 12.56 | $24.52 | 7720 |
| 2024-08-21 | 12.91 | $24.77 | 3113 |
| 2024-08-20 | 13.28 | $24.41 | 2231 |
| 2024-08-19 | 13.88 | $24.53 | 4212 |
| 2024-08-16 | 14.44 | $24.31 | 23300 |
| 2024-08-15 | 15.11 | $24.29 | 1637 |
| 2024-08-14 | 15.82 | $23.72 | 21420 |
| 2024-08-13 | 16.25 | $23.91 | 9500 |
| 2024-08-12 | 16.61 | $23.50 | 5935 |
| 2024-08-09 | 16.76 | $23.70 | 12001 |
| 2024-08-08 | 17.12 | $23.71 | 3638 |
| 2024-08-07 | 17.45 | $23.18 | 900 |
| 2024-08-06 | 17.80 | $23.64 | 3600 |
| 2024-08-05 | 18.32 | $23.22 | 3309 |
| 2024-08-02 | 18.43 | $24.04 | 8033 |
| 2024-08-01 | 19.33 | $24.86 | 7319 |
| 2024-07-31 | 19.28 | $25.43 | 5100 |
| 2024-07-30 | 18.25 | $25.02 | 14109 |
| 2024-07-29 | 17.63 | $25.02 | 12902 |
| 2024-07-26 | 17.03 | $25.11 | 700 |
| 2024-07-25 | 16.41 | $24.64 | 3100 |
| 2024-07-24 | 15.91 | $24.51 | 4300 |
| 2024-07-23 | 15.38 | $25.01 | 9600 |
| 2024-07-22 | 14.41 | $24.91 | 3746 |
| 2024-07-19 | 13.57 | $24.56 | 818 |
| 2024-07-18 | 12.93 | $24.59 | 10936 |
| 2024-07-17 | 12.21 | $25.00 | 18500 |
| 2024-07-16 | 10.70 | $25.43 | 7700 |
| 2024-07-15 | 9.23 | $24.54 | 6945 |
| 2024-07-12 | 8.27 | $24.14 | 27821 |
| 2024-07-11 | 7.69 | $23.90 | 7818 |
| 2024-07-10 | 7.54 | $23.35 | 5804 |
| 2024-07-09 | 7.50 | $23.22 | 1114 |
| 2024-07-08 | 7.43 | $23.51 | 7338 |
| 2024-07-05 | 7.79 | $23.39 | 7238 |
| 2024-07-03 | 8.06 | $23.58 | 42407 |
| 2024-07-02 | 8.16 | $23.63 | 3523 |
| 2024-07-01 | 8.26 | $23.62 | 20400 |
| 2024-06-28 | 8.15 | $23.64 | 17930 |
| 2024-06-27 | 8.48 | $23.47 | 4109 |
| 2024-06-26 | 8.59 | $23.46 | 26900 |
| 2024-06-25 | 8.69 | $23.44 | 85300 |
| 2024-06-24 | 8.78 | $23.46 | 600 |
| 2024-06-21 | 9.03 | $23.46 | 3000 |
| 2024-06-20 | 8.99 | $23.42 | 5500 |
| 2024-06-18 | 8.97 | $23.73 | 8600 |
| 2024-06-17 | 9.22 | $23.70 | 16222 |
| 2024-06-14 | 9.49 | $23.50 | 5142 |
| 2024-06-13 | 9.33 | $23.90 | 2300 |
| 2024-06-12 | 9.53 | $24.02 | 4500 |
| 2024-06-11 | 9.86 | $23.74 | 700 |
| 2024-06-10 | 9.65 | $23.82 | 5300 |
| 2024-06-07 | 9.44 | $23.78 | 1331 |
| 2024-06-06 | 9.68 | $23.99 | 6900 |
| 2024-06-05 | 10.15 | $24.23 | 3100 |
| 2024-06-04 | 10.65 | $23.91 | 1027 |
| 2024-06-03 | 10.70 | $24.42 | 3300 |
| 2024-05-31 | 11.00 | $24.36 | 3412 |
| 2024-05-30 | 11.40 | $24.36 | 200 |
| 2024-05-29 | 11.35 | $24.24 | 100 |
| 2024-05-28 | 11.52 | $24.16 | 400 |
| 2024-05-24 | 11.83 | $24.16 | 1200 |
| 2024-05-23 | 12.17 | $23.85 | 16600 |
| 2024-05-22 | 12.52 | $24.04 | 100 |
| 2024-05-21 | 12.45 | $24.23 | 1416 |
| 2024-05-20 | 12.31 | $24.09 | 2140 |
| 2024-05-17 | 12.27 | $23.88 | 4306 |
| 2024-05-16 | 12.39 | $23.98 | 9400 |
| 2024-05-15 | 12.33 | $24.11 | 8734 |
| 2024-05-14 | 12.07 | $23.98 | 1000 |
| 2024-05-13 | 12.01 | $23.81 | 1301 |
| 2024-05-10 | 11.95 | $23.85 | 5000 |
| 2024-05-09 | 11.88 | $24.05 | 5205 |
| 2024-05-08 | 11.65 | $23.85 | 1939 |
| 2024-05-07 | 11.63 | $23.91 | 1409 |
| 2024-05-06 | 11.40 | $23.84 | 2300 |
| 2024-05-03 | 11.17 | $23.70 | 1321 |
| 2024-05-02 | 11.23 | $23.51 | 2200 |
| 2024-05-01 | 11.52 | $23.15 | 204 |
| 2024-04-30 | 11.96 | $22.94 | 300 |
| 2024-04-29 | 12.25 | $23.42 | 200 |
| 2024-04-26 | 12.69 | $23.24 | 1413 |
| 2024-04-25 | 13.32 | $23.00 | 300 |
| 2024-04-24 | 13.64 | $23.13 | 641 |
| 2024-04-23 | 14.34 | $23.20 | 541 |
| 2024-04-22 | 14.87 | $22.67 | 1100 |
| 2024-04-19 | 14.54 | $22.47 | 1100 |
| 2024-04-18 | 13.81 | $22.31 | 2314 |
| 2024-04-17 | 13.03 | $22.39 | 2036 |
| 2024-04-16 | 12.30 | $22.67 | 5300 |
| 2024-04-15 | 11.83 | $22.60 | 1200 |
| 2024-04-12 | 11.34 | $22.72 | 1925 |
| 2024-04-11 | 10.54 | $23.07 | 1300 |
| 2024-04-10 | 9.96 | $22.97 | 5900 |
| 2024-04-09 | 9.35 | $23.53 | 3500 |
| 2024-04-08 | 9.35 | $23.58 | 700 |
| 2024-04-05 | 9.52 | $23.57 | 5501 |
| 2024-04-04 | 9.56 | $23.40 | 12041 |
| 2024-04-03 | 9.59 | $23.64 | 1132 |
| 2024-04-02 | 9.93 | $23.48 | 1813 |
| 2024-04-01 | 10.06 | $23.92 | 19424 |
| 2024-03-28 | 10.33 | $24.07 | 4700 |
| 2024-03-27 | 10.39 | $23.87 | 3720 |
| 2024-03-26 | 10.75 | $23.55 | 1429 |
| 2024-03-25 | 11.16 | $23.57 | 600 |
| 2024-03-22 | 11.61 | $23.80 | 7900 |
| 2024-03-21 | 12.04 | $24.03 | 942 |
| 2024-03-20 | 12.34 | $23.74 | 26400 |
| 2024-03-19 | 12.93 | $23.49 | 2709 |
| 2024-03-18 | 13.23 | $23.35 | 1500 |
| 2024-03-15 | 13.47 | $23.39 | 3942 |
| 2024-03-14 | 13.61 | $23.28 | 600 |
| 2024-03-13 | 13.76 | $23.64 | 800 |
| 2024-03-12 | 14.41 | $23.53 | 13200 |
| 2024-03-11 | 14.91 | $23.56 | 1100 |
| 2024-03-08 | 15.58 | $23.80 | 6900 |
| 2024-03-07 | 16.00 | $24.05 | 3700 |
| 2024-03-06 | 16.10 | $23.90 | 2723 |
| 2024-03-05 | 16.31 | $23.87 | 3800 |
| 2024-03-04 | 16.67 | $24.13 | 3953 |
| 2024-03-01 | 16.58 | $24.30 | 1400 |
| 2024-02-29 | 16.32 | $24.12 | 617 |
| 2024-02-28 | 16.23 | $23.87 | 5446 |
| 2024-02-27 | 16.30 | $24.24 | 13120 |
| 2024-02-26 | 15.91 | $24.11 | 1346 |
| 2024-02-23 | 15.64 | $23.78 | 6200 |
| 2024-02-22 | 15.68 | $23.57 | 2508 |
| 2024-02-21 | 15.95 | $23.41 | 4736 |
| 2024-02-20 | 16.41 | $23.45 | 1900 |
| 2024-02-16 | 16.76 | $23.80 | 4412 |
| 2024-02-15 | 16.68 | $24.08 | 1503 |
| 2024-02-14 | 16.59 | $23.77 | 4900 |
| 2024-02-13 | 16.80 | $23.32 | 1300 |
| 2024-02-12 | 17.51 | $24.09 | 4616 |
| 2024-02-09 | 17.11 | $23.74 | 3107 |
| 2024-02-08 | 17.19 | $23.53 | 6600 |
| 2024-02-07 | 17.59 | $23.20 | 1400 |
| 2024-02-06 | 18.46 | $23.15 | 4729 |
| 2024-02-05 | 19.38 | $23.15 | 3800 |
| 2024-02-02 | 20.33 | $23.50 | 13700 |
| 2024-02-01 | 20.92 | $23.57 | 4107 |
| 2024-01-31 | 21.28 | $23.34 | 14732 |
| 2024-01-30 | 21.67 | $23.90 | 2407 |
| 2024-01-29 | 21.63 | $23.96 | 6200 |
| 2024-01-26 | 21.51 | $23.72 | 1400 |
| 2024-01-25 | 21.65 | $23.70 | 9500 |
| 2024-01-24 | 21.80 | $23.62 | 16600 |
| 2024-01-23 | 21.91 | $23.75 | 19954 |
| 2024-01-22 | 21.68 | $23.94 | 7800 |
| 2024-01-19 | 21.64 | $23.60 | 1819 |
| 2024-01-18 | 21.99 | $23.39 | 5200 |
| 2024-01-17 | 22.64 | $23.10 | 4800 |
| 2024-01-16 | 23.77 | $23.12 | 5304 |
| 2024-01-12 | 24.84 | $23.30 | 8045 |
| 2024-01-11 | 25.71 | $23.28 | 5700 |
| 2024-01-10 | 26.81 | $23.42 | 3300 |
| 2024-01-09 | 27.52 | $23.36 | 2247 |
| 2024-01-08 | 28.30 | $23.55 | 10704 |
| 2024-01-05 | 29.11 | $23.28 | 3400 |
| 2024-01-04 | 30.08 | $23.45 | 16922 |
| 2024-01-03 | 30.84 | $23.30 | 900 |
| 2024-01-02 | 31.64 | $23.72 | 3200 |
| 2023-12-29 | 31.98 | $23.89 | 13700 |
| 2023-12-28 | 31.93 | $24.17 | 16700 |
| 2023-12-27 | 31.38 | $24.28 | 6900 |
| 2023-12-26 | 30.62 | $24.28 | 14400 |
| 2023-12-22 | 29.85 | $24.07 | 22000 |
| 2023-12-21 | 29.15 | $23.92 | 5300 |
| 2023-12-20 | 28.57 | $23.54 | 5300 |
| 2023-12-19 | 27.96 | $23.88 | 6100 |
| 2023-12-18 | 27.50 | $23.24 | 104803 |
| 2023-12-15 | 27.44 | $23.27 | 3622 |
| 2023-12-14 | 25.97 | $23.29 | 10200 |
| 2023-12-13 | 24.42 | $22.73 | 4502 |
| 2023-12-12 | 23.19 | $22.13 | 2400 |
| 2023-12-11 | 22.41 | $22.17 | 807 |
| 2023-12-08 | 21.58 | $22.02 | 3441 |
| 2023-12-07 | 20.74 | $21.88 | 3338 |
| 2023-12-06 | 20.07 | $21.78 | 2849 |
| 2023-12-05 | 19.30 | $21.85 | 3419 |
| 2023-12-04 | 18.81 | $22.09 | 8200 |
| 2023-12-01 | 18.19 | $21.83 | 8750 |
| 2023-11-30 | 17.77 | $21.31 | 1736 |
| 2023-11-29 | 17.98 | $21.25 | 4915 |
| 2023-11-28 | 18.17 | $21.23 | 5049 |
| 2023-11-27 | 18.38 | $21.50 | 6700 |
| 2023-11-24 | 18.23 | $21.51 | 100 |
| 2023-11-22 | 17.95 | $21.40 | 5212 |
| 2023-11-21 | 17.75 | $21.29 | 647 |
| 2023-11-20 | 17.54 | $21.45 | 5800 |
| 2023-11-17 | 17.09 | $21.35 | 800 |
| 2023-11-16 | 16.72 | $21.13 | 2700 |
| 2023-11-15 | 16.45 | $21.37 | 1200 |
| 2023-11-14 | 15.79 | $21.39 | 5200 |
| 2023-11-13 | 15.27 | $20.46 | 300 |
| 2023-11-10 | 15.81 | $20.47 | 87027 |
| 2023-11-09 | 16.44 | $20.14 | 2500 |
| 2023-11-08 | 17.24 | $20.13 | 1800 |
| 2023-11-07 | 18.05 | $20.26 | 1720 |
| 2023-11-06 | 18.92 | $20.25 | 5439 |
| 2023-11-03 | 19.90 | $20.41 | 6003 |
| 2023-11-02 | 20.75 | $20.00 | 2930 |
| 2023-11-01 | 21.33 | $19.59 | 1102 |
| 2023-10-31 | 21.25 | $19.46 | 915 |
| 2023-10-30 | 20.97 | $19.34 | 1011 |
| 2023-10-27 | 20.48 | $19.32 | 437 |
| 2023-10-26 | 20.03 | $19.38 | 1908 |
| 2023-10-25 | 19.57 | $19.58 | 3342 |
| 2023-10-24 | 19.32 | $19.84 | 100 |
| 2023-10-23 | 19.33 | $19.54 | 100 |
| 2023-10-20 | 18.83 | $19.65 | 200 |
| 2023-10-19 | 18.41 | $19.89 | 2026 |
| 2023-10-18 | 18.16 | $20.25 | 1300 |
| 2023-10-17 | 18.36 | $20.63 | 246 |
| 2023-10-16 | 18.82 | $20.51 | 235 |
| 2023-10-13 | 19.10 | $20.30 | 1100 |
| 2023-10-12 | 19.14 | $20.54 | 816 |
| 2023-10-11 | 19.39 | $20.96 | 100 |
| 2023-10-10 | 20.29 | $20.87 | 1130 |
| 2023-10-09 | 21.22 | $20.62 | 137 |
| 2023-10-06 | 21.69 | $20.42 | 1600 |
| 2023-10-05 | 21.97 | $20.16 | 200 |
| 2023-10-04 | 21.65 | $20.19 | 223 |
| 2023-10-03 | 21.34 | $20.20 | 100 |
| 2023-10-02 | 21.03 | $20.56 | 800 |
| 2023-09-29 | 21.10 | $20.68 | 1400 |
| 2023-09-28 | 21.31 | $21.06 | 2132 |
| 2023-09-27 | 22.02 | $20.77 | 1038 |
| 2023-09-26 | 22.20 | $20.50 | 1319 |
| 2023-09-25 | 22.24 | $20.74 | 3606 |
| 2023-09-22 | 22.29 | $20.56 | 600 |
| 2023-09-21 | 21.94 | $20.57 | 400 |
| 2023-09-20 | 21.56 | $20.89 | 408 |
| 2023-09-19 | 21.60 | $21.14 | 2024 |
| 2023-09-18 | 21.80 | $21.19 | 138 |
| 2023-09-15 | 22.21 | $21.18 | 2300 |
| 2023-09-14 | 22.64 | $21.61 | 300 |
| 2023-09-13 | 23.61 | $21.32 | 642 |
| 2023-09-12 | 24.42 | $21.44 | 100 |
| 2023-09-11 | 25.43 | $21.52 | 43400 |
| 2023-09-08 | 26.50 | $21.55 | 212 |
| 2023-09-07 | 27.81 | $21.69 | 300 |
| 2023-09-06 | 29.23 | $21.92 | 534 |
| 2023-09-05 | 30.57 | $21.94 | 1200 |
| 2023-09-01 | 31.81 | $22.54 | 2600 |
| 2023-08-31 | 32.21 | $22.37 | 4206 |
| 2023-08-30 | 32.65 | $22.41 | 80526 |
| 2023-08-29 | 33.17 | $22.20 | 2606 |
| 2023-08-28 | 33.98 | $21.77 | 909 |
| 2023-08-25 | 35.21 | $21.64 | 100 |
| 2023-08-24 | 36.79 | $21.60 | 906 |
| 2023-08-23 | 38.45 | $21.95 | 3100 |
| 2023-08-22 | 39.74 | $21.66 | 202 |
| 2023-08-21 | 41.50 | $21.64 | 1700 |
| 2023-08-18 | 43.35 | $21.57 | 6800 |
| 2023-08-17 | 45.37 | $21.53 | 4526 |
| 2023-08-16 | 47.50 | $22.02 | 906 |
| 2023-08-15 | 49.08 | $22.32 | 1847 |
| 2023-08-14 | 50.29 | $22.38 | 10333 |
| 2023-08-11 | 51.56 | $22.35 | 742 |
| 2023-08-10 | 52.68 | $22.38 | 1124 |
| 2023-08-09 | 53.82 | $22.68 | 4300 |
| 2023-08-08 | 54.67 | $22.87 | 1600 |
| 2023-08-07 | 55.21 | $22.96 | 416 |
| 2023-08-04 | 55.77 | $22.83 | 700 |
| 2023-08-03 | 56.36 | $22.94 | 2300 |
| 2023-08-02 | 57.04 | $23.22 | 100 |
| 2023-08-01 | 57.33 | $23.08 | 617 |
| 2023-07-31 | 57.70 | $23.19 | 1200 |
| 2023-07-28 | 57.92 | $22.93 | 1800 |
| 2023-07-27 | 58.24 | $22.57 | 4100 |
| 2023-07-26 | 58.63 | $22.78 | 23600 |
| 2023-07-25 | 58.91 | $22.80 | 500 |
| 2023-07-24 | 59.02 | $22.68 | 300 |
| 2023-07-21 | 59.19 | $22.67 | 1539 |
| 2023-07-20 | 59.32 | $22.70 | 500 |
| 2023-07-19 | 59.41 | $23.03 | 2119 |
| 2023-07-18 | 59.25 | $23.13 | 3100 |
| 2023-07-17 | 58.98 | $22.93 | 1121 |
| 2023-07-14 | 58.74 | $22.60 | 500 |
| 2023-07-13 | 58.58 | $22.78 | 700 |
| 2023-07-12 | 58.23 | $22.50 | 3200 |
| 2023-07-11 | 57.91 | $22.23 | 3100 |
| 2023-07-10 | 57.64 | $22.15 | 4000 |
| 2023-07-07 | 57.38 | $21.80 | 446 |
| 2023-07-06 | 57.16 | $21.75 | 1546 |
| 2023-07-05 | 56.93 | $22.19 | 1719 |
| 2023-07-03 | 56.17 | $22.54 | 4700 |
| 2023-06-30 | 55.17 | $22.51 | 1700 |
| 2023-06-29 | 54.02 | $22.35 | 1936 |
| 2023-06-28 | 52.83 | $21.94 | 2000 |
| 2023-06-27 | 51.63 | $21.91 | 1800 |
| 2023-06-26 | 50.38 | $21.48 | 1349 |
| 2023-06-23 | 49.08 | $21.56 | 300 |
| 2023-06-22 | 47.64 | $21.97 | 400 |
| 2023-06-21 | 45.88 | $22.08 | 1900 |
| 2023-06-20 | 43.94 | $22.01 | 21940 |
| 2023-06-16 | 41.90 | $21.93 | 1500 |
| 2023-06-15 | 39.76 | $21.97 | 7200 |
| 2023-06-14 | 37.51 | $21.86 | 12500 |
| 2023-06-13 | 35.12 | $22.07 | 1248 |
| 2023-06-12 | 32.46 | $21.89 | 2500 |
| 2023-06-09 | 29.66 | $21.74 | 718 |
| 2023-06-08 | 26.71 | $21.90 | 6044 |
| 2023-06-07 | 23.62 | $21.97 | 2728 |
| 2023-06-06 | 20.24 | $21.62 | 43800 |
| 2023-06-05 | 16.70 | $21.15 | 4330 |
| 2023-06-02 | 12.99 | $21.54 | 2200 |
| 2023-06-01 | 8.94 | $20.98 | 800 |
| 2023-05-31 | 4.70 | $20.79 | 1200 |
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