Is ActivePassive Core Bond ETF (APCB) a Buy, Sell, or Hold?
Enter your email address below for free access to our ActivePassive Core Bond ETF (APCB) research center and poll results.
AMEX : APCB
ActivePassive Core Bond ETF
$29.19 USD
$0.04 (0.14%)
- Volume
- 75.42K
- Average Volume
- 98.58K
- Market Capitalization
- $941.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.18
- Year Low
- $29.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.29
2026-07-17
Close Price
$29.19
Vol: 75548
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
28.08
Average
29.44
Maximum
30.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.29 | $29.19 | 75548 |
| 2026-07-16 | 29.30 | $29.15 | 42100 |
| 2026-07-15 | 29.32 | $29.19 | 63800 |
| 2026-07-14 | 29.33 | $29.14 | 79909 |
| 2026-07-13 | 29.34 | $29.08 | 34300 |
| 2026-07-10 | 29.35 | $29.17 | 51341 |
| 2026-07-09 | 29.36 | $29.17 | 67200 |
| 2026-07-08 | 29.36 | $29.18 | 2.6M |
| 2026-07-07 | 29.36 | $29.20 | 43409 |
| 2026-07-06 | 29.36 | $29.33 | 106640 |
| 2026-07-02 | 29.36 | $29.33 | 42042 |
| 2026-07-01 | 29.36 | $29.28 | 73006 |
| 2026-06-30 | 29.36 | $29.43 | 56542 |
| 2026-06-29 | 29.36 | $29.51 | 47029 |
| 2026-06-26 | 29.35 | $29.47 | 55023 |
| 2026-06-25 | 29.35 | $29.49 | 57505 |
| 2026-06-24 | 29.34 | $29.47 | 48300 |
| 2026-06-23 | 29.34 | $29.38 | 45900 |
| 2026-06-22 | 29.33 | $29.34 | 56305 |
| 2026-06-18 | 29.32 | $29.39 | 27645 |
| 2026-06-17 | 29.31 | $29.33 | 61400 |
| 2026-06-16 | 29.30 | $29.43 | 64011 |
| 2026-06-15 | 29.28 | $29.39 | 45303 |
| 2026-06-12 | 29.27 | $29.38 | 49647 |
| 2026-06-11 | 29.27 | $29.39 | 55440 |
| 2026-06-10 | 29.27 | $29.22 | 36700 |
| 2026-06-09 | 29.27 | $29.26 | 83309 |
| 2026-06-08 | 29.28 | $29.17 | 49931 |
| 2026-06-05 | 29.30 | $29.21 | 43830 |
| 2026-06-04 | 29.31 | $29.32 | 50940 |
| 2026-06-03 | 29.31 | $29.29 | 36500 |
| 2026-06-02 | 29.31 | $29.35 | 43500 |
| 2026-06-01 | 29.31 | $29.33 | 59900 |
| 2026-05-29 | 29.31 | $29.44 | 45600 |
| 2026-05-28 | 29.32 | $29.40 | 30531 |
| 2026-05-27 | 29.32 | $29.36 | 30500 |
| 2026-05-26 | 29.33 | $29.32 | 71000 |
| 2026-05-22 | 29.34 | $29.24 | 83001 |
| 2026-05-21 | 29.35 | $29.22 | 50327 |
| 2026-05-20 | 29.37 | $29.20 | 93100 |
| 2026-05-19 | 29.39 | $29.04 | 70400 |
| 2026-05-18 | 29.42 | $29.16 | 51522 |
| 2026-05-15 | 29.44 | $29.14 | 47505 |
| 2026-05-14 | 29.46 | $29.34 | 94415 |
| 2026-05-13 | 29.47 | $29.34 | 43723 |
| 2026-05-12 | 29.49 | $29.34 | 56128 |
| 2026-05-11 | 29.50 | $29.41 | 75639 |
| 2026-05-08 | 29.51 | $29.45 | 36934 |
| 2026-05-07 | 29.51 | $29.41 | 78700 |
| 2026-05-06 | 29.52 | $29.46 | 65229 |
| 2026-05-05 | 29.52 | $29.34 | 40513 |
| 2026-05-04 | 29.53 | $29.31 | 118900 |
| 2026-05-01 | 29.53 | $29.37 | 104515 |
| 2026-04-30 | 29.54 | $29.47 | 28000 |
| 2026-04-29 | 29.53 | $29.50 | 67500 |
| 2026-04-28 | 29.53 | $29.52 | 62623 |
| 2026-04-27 | 29.52 | $29.51 | 40710 |
| 2026-04-24 | 29.51 | $29.55 | 54701 |
| 2026-04-23 | 29.50 | $29.54 | 50700 |
| 2026-04-22 | 29.49 | $29.57 | 42530 |
| 2026-04-21 | 29.48 | $29.57 | 36600 |
| 2026-04-20 | 29.47 | $29.63 | 33207 |
| 2026-04-17 | 29.46 | $29.64 | 29700 |
| 2026-04-16 | 29.46 | $29.54 | 42400 |
| 2026-04-15 | 29.46 | $29.59 | 41400 |
| 2026-04-14 | 29.46 | $29.63 | 73700 |
| 2026-04-13 | 29.46 | $29.55 | 70300 |
| 2026-04-10 | 29.45 | $29.50 | 52123 |
| 2026-04-09 | 29.46 | $29.53 | 47700 |
| 2026-04-08 | 29.46 | $29.56 | 79700 |
| 2026-04-07 | 29.47 | $29.48 | 106100 |
| 2026-04-06 | 29.48 | $29.43 | 59700 |
| 2026-04-02 | 29.50 | $29.44 | 67400 |
| 2026-04-01 | 29.51 | $29.37 | 72740 |
| 2026-03-31 | 29.54 | $29.45 | 98000 |
| 2026-03-30 | 29.56 | $29.37 | 93018 |
| 2026-03-27 | 29.58 | $29.27 | 73900 |
| 2026-03-26 | 29.63 | $29.28 | 70423 |
| 2026-03-25 | 29.67 | $29.46 | 51500 |
| 2026-03-24 | 29.69 | $29.36 | 72649 |
| 2026-03-23 | 29.73 | $29.40 | 121900 |
| 2026-03-20 | 29.76 | $29.35 | 69500 |
| 2026-03-19 | 29.79 | $29.56 | 59340 |
| 2026-03-18 | 29.81 | $29.53 | 46841 |
| 2026-03-17 | 29.83 | $29.65 | 80123 |
| 2026-03-16 | 29.84 | $29.59 | 121938 |
| 2026-03-13 | 29.86 | $29.50 | 124708 |
| 2026-03-12 | 29.88 | $29.52 | 97700 |
| 2026-03-11 | 29.89 | $29.61 | 53400 |
| 2026-03-10 | 29.90 | $29.74 | 90801 |
| 2026-03-09 | 29.91 | $29.79 | 50528 |
| 2026-03-06 | 29.90 | $29.70 | 35732 |
| 2026-03-05 | 29.90 | $29.74 | 72324 |
| 2026-03-04 | 29.90 | $29.86 | 64546 |
| 2026-03-03 | 29.89 | $29.88 | 53903 |
| 2026-03-02 | 29.88 | $29.90 | 48500 |
| 2026-02-27 | 29.87 | $30.12 | 55546 |
| 2026-02-26 | 29.85 | $30.04 | 34300 |
| 2026-02-25 | 29.83 | $30.01 | 32116 |
| 2026-02-24 | 29.82 | $30.01 | 51438 |
| 2026-02-23 | 29.81 | $30.02 | 27126 |
| 2026-02-20 | 29.79 | $29.96 | 54236 |
| 2026-02-19 | 29.78 | $29.95 | 50900 |
| 2026-02-18 | 29.76 | $29.95 | 78700 |
| 2026-02-17 | 29.74 | $29.97 | 75400 |
| 2026-02-13 | 29.73 | $29.96 | 55524 |
| 2026-02-12 | 29.72 | $29.90 | 37115 |
| 2026-02-11 | 29.71 | $29.77 | 47223 |
| 2026-02-10 | 29.71 | $29.81 | 52100 |
| 2026-02-09 | 29.70 | $29.76 | 55700 |
| 2026-02-06 | 29.70 | $29.71 | 54800 |
| 2026-02-05 | 29.70 | $29.73 | 66200 |
| 2026-02-04 | 29.70 | $29.63 | 73400 |
| 2026-02-03 | 29.70 | $29.66 | 63600 |
| 2026-02-02 | 29.70 | $29.66 | 55433 |
| 2026-01-30 | 29.70 | $29.73 | 31700 |
| 2026-01-29 | 29.69 | $29.75 | 64527 |
| 2026-01-28 | 29.69 | $29.71 | 50303 |
| 2026-01-27 | 29.69 | $29.73 | 54817 |
| 2026-01-26 | 29.69 | $29.75 | 74448 |
| 2026-01-23 | 29.68 | $29.70 | 50100 |
| 2026-01-22 | 29.68 | $29.67 | 47708 |
| 2026-01-21 | 29.69 | $29.64 | 50528 |
| 2026-01-20 | 29.70 | $29.59 | 59200 |
| 2026-01-16 | 29.71 | $29.69 | 55619 |
| 2026-01-15 | 29.72 | $29.74 | 56400 |
| 2026-01-14 | 29.72 | $29.76 | 37300 |
| 2026-01-13 | 29.72 | $29.71 | 88900 |
| 2026-01-12 | 29.73 | $29.70 | 58016 |
| 2026-01-09 | 29.73 | $29.73 | 50100 |
| 2026-01-08 | 29.74 | $29.67 | 81800 |
| 2026-01-07 | 29.74 | $29.69 | 75010 |
| 2026-01-06 | 29.74 | $29.69 | 82641 |
| 2026-01-05 | 29.75 | $29.68 | 41843 |
| 2026-01-02 | 29.76 | $29.62 | 38003 |
| 2025-12-31 | 29.77 | $29.65 | 42500 |
| 2025-12-30 | 29.78 | $29.71 | 54134 |
| 2025-12-29 | 29.79 | $29.70 | 40000 |
| 2025-12-26 | 29.80 | $29.68 | 172240 |
| 2025-12-24 | 29.82 | $29.67 | 50019 |
| 2025-12-23 | 29.84 | $29.58 | 49106 |
| 2025-12-22 | 29.85 | $29.81 | 79719 |
| 2025-12-19 | 29.86 | $29.83 | 41549 |
| 2025-12-18 | 29.86 | $29.89 | 29916 |
| 2025-12-17 | 29.86 | $29.83 | 25505 |
| 2025-12-16 | 29.86 | $29.82 | 53000 |
| 2025-12-15 | 29.86 | $29.79 | 107000 |
| 2025-12-12 | 29.86 | $29.79 | 88700 |
| 2025-12-11 | 29.86 | $29.82 | 28600 |
| 2025-12-10 | 29.87 | $29.81 | 23702 |
| 2025-12-09 | 29.87 | $29.73 | 58800 |
| 2025-12-08 | 29.88 | $29.77 | 37000 |
| 2025-12-05 | 29.88 | $29.79 | 42129 |
| 2025-12-04 | 29.89 | $29.84 | 36143 |
| 2025-12-03 | 29.88 | $29.90 | 24548 |
| 2025-12-02 | 29.88 | $29.85 | 45245 |
| 2025-12-01 | 29.88 | $29.84 | 38339 |
| 2025-11-28 | 29.89 | $29.94 | 37700 |
| 2025-11-26 | 29.89 | $30.04 | 63100 |
| 2025-11-25 | 29.89 | $30.03 | 47100 |
| 2025-11-24 | 29.89 | $29.97 | 65146 |
| 2025-11-21 | 29.90 | $29.92 | 65024 |
| 2025-11-20 | 29.91 | $29.85 | 65700 |
| 2025-11-19 | 29.92 | $29.79 | 31600 |
| 2025-11-18 | 29.93 | $29.81 | 53711 |
| 2025-11-17 | 29.95 | $29.82 | 53301 |
| 2025-11-14 | 29.97 | $29.80 | 59800 |
| 2025-11-13 | 29.98 | $29.87 | 35400 |
| 2025-11-12 | 29.99 | $29.93 | 24600 |
| 2025-11-11 | 30.00 | $29.92 | 52300 |
| 2025-11-10 | 30.00 | $29.86 | 44700 |
| 2025-11-07 | 30.01 | $29.86 | 72600 |
| 2025-11-06 | 30.02 | $29.88 | 51100 |
| 2025-11-05 | 30.02 | $29.79 | 60039 |
| 2025-11-04 | 30.02 | $29.87 | 78500 |
| 2025-11-03 | 30.02 | $29.83 | 33407 |
| 2025-10-31 | 30.02 | $29.95 | 28026 |
| 2025-10-30 | 30.01 | $29.96 | 49025 |
| 2025-10-29 | 30.01 | $30.02 | 90900 |
| 2025-10-28 | 30.00 | $30.14 | 68635 |
| 2025-10-27 | 29.99 | $30.11 | 54645 |
| 2025-10-24 | 29.97 | $30.09 | 64322 |
| 2025-10-23 | 29.96 | $30.00 | 35000 |
| 2025-10-22 | 29.95 | $30.15 | 63911 |
| 2025-10-21 | 29.93 | $30.13 | 160800 |
| 2025-10-20 | 29.91 | $30.14 | 24209 |
| 2025-10-17 | 29.90 | $30.09 | 38500 |
| 2025-10-16 | 29.89 | $30.14 | 28033 |
| 2025-10-15 | 29.87 | $30.04 | 54700 |
| 2025-10-14 | 29.87 | $30.03 | 74900 |
| 2025-10-13 | 29.86 | $30.00 | 24902 |
| 2025-10-10 | 29.86 | $29.96 | 41916 |
| 2025-10-09 | 29.86 | $29.87 | 46400 |
| 2025-10-08 | 29.86 | $29.87 | 64401 |
| 2025-10-07 | 29.86 | $29.85 | 80000 |
| 2025-10-06 | 29.86 | $29.81 | 58627 |
| 2025-10-03 | 29.87 | $29.86 | 44900 |
| 2025-10-02 | 29.87 | $29.89 | 34811 |
| 2025-10-01 | 29.86 | $29.84 | 35707 |
| 2025-09-30 | 29.84 | $29.84 | 41625 |
| 2025-09-29 | 29.82 | $29.85 | 66600 |
| 2025-09-26 | 29.81 | $29.77 | 45400 |
| 2025-09-25 | 29.81 | $29.77 | 55700 |
| 2025-09-24 | 29.80 | $29.80 | 86200 |
| 2025-09-23 | 29.79 | $29.86 | 61900 |
| 2025-09-22 | 29.78 | $29.81 | 67400 |
| 2025-09-19 | 29.77 | $29.85 | 74933 |
| 2025-09-18 | 29.75 | $29.88 | 54400 |
| 2025-09-17 | 29.73 | $29.91 | 37910 |
| 2025-09-16 | 29.71 | $29.97 | 85310 |
| 2025-09-15 | 29.69 | $29.97 | 56833 |
| 2025-09-12 | 29.66 | $29.93 | 49700 |
| 2025-09-11 | 29.64 | $29.94 | 52720 |
| 2025-09-10 | 29.63 | $29.89 | 59722 |
| 2025-09-09 | 29.61 | $29.84 | 87000 |
| 2025-09-08 | 29.59 | $29.91 | 37900 |
| 2025-09-05 | 29.57 | $29.81 | 44920 |
| 2025-09-04 | 29.56 | $29.68 | 21900 |
| 2025-09-03 | 29.56 | $29.55 | 70100 |
| 2025-09-02 | 29.56 | $29.48 | 47329 |
| 2025-08-29 | 29.57 | $29.65 | 43403 |
| 2025-08-28 | 29.56 | $29.67 | 54804 |
| 2025-08-27 | 29.55 | $29.64 | 20923 |
| 2025-08-26 | 29.54 | $29.63 | 33800 |
| 2025-08-25 | 29.54 | $29.59 | 71335 |
| 2025-08-22 | 29.53 | $29.59 | 40809 |
| 2025-08-21 | 29.52 | $29.47 | 41901 |
| 2025-08-20 | 29.51 | $29.52 | 54600 |
| 2025-08-19 | 29.50 | $29.50 | 61400 |
| 2025-08-18 | 29.50 | $29.46 | 53023 |
| 2025-08-15 | 29.50 | $29.48 | 51800 |
| 2025-08-14 | 29.49 | $29.54 | 47700 |
| 2025-08-13 | 29.47 | $29.62 | 85900 |
| 2025-08-12 | 29.45 | $29.51 | 80431 |
| 2025-08-11 | 29.44 | $29.54 | 36000 |
| 2025-08-08 | 29.42 | $29.53 | 29413 |
| 2025-08-07 | 29.41 | $29.58 | 62100 |
| 2025-08-06 | 29.40 | $29.59 | 75044 |
| 2025-08-05 | 29.39 | $29.60 | 48400 |
| 2025-08-04 | 29.38 | $29.60 | 35140 |
| 2025-08-01 | 29.36 | $29.56 | 76610 |
| 2025-07-31 | 29.36 | $29.45 | 65500 |
| 2025-07-30 | 29.36 | $29.46 | 67500 |
| 2025-07-29 | 29.36 | $29.52 | 114400 |
| 2025-07-28 | 29.37 | $29.38 | 63940 |
| 2025-07-25 | 29.38 | $29.40 | 73100 |
| 2025-07-24 | 29.39 | $29.34 | 73523 |
| 2025-07-23 | 29.40 | $29.38 | 45137 |
| 2025-07-22 | 29.40 | $29.44 | 76620 |
| 2025-07-21 | 29.40 | $29.38 | 49647 |
| 2025-07-18 | 29.40 | $29.30 | 47000 |
| 2025-07-17 | 29.40 | $29.26 | 53100 |
| 2025-07-16 | 29.41 | $29.21 | 63700 |
| 2025-07-15 | 29.41 | $29.21 | 54049 |
| 2025-07-14 | 29.41 | $29.27 | 73727 |
| 2025-07-11 | 29.42 | $29.29 | 48800 |
| 2025-07-10 | 29.42 | $29.39 | 56400 |
| 2025-07-09 | 29.41 | $29.39 | 55718 |
| 2025-07-08 | 29.40 | $29.28 | 60201 |
| 2025-07-07 | 29.39 | $29.35 | 1.2M |
| 2025-07-03 | 29.39 | $29.44 | 102609 |
| 2025-07-02 | 29.38 | $29.49 | 47346 |
| 2025-07-01 | 29.36 | $29.50 | 52801 |
| 2025-06-30 | 29.35 | $29.64 | 37527 |
| 2025-06-27 | 29.33 | $29.55 | 26012 |
| 2025-06-26 | 29.32 | $29.61 | 68535 |
| 2025-06-25 | 29.29 | $29.52 | 53100 |
| 2025-06-24 | 29.28 | $29.50 | 70635 |
| 2025-06-23 | 29.26 | $29.42 | 39400 |
| 2025-06-20 | 29.24 | $29.35 | 48830 |
| 2025-06-18 | 29.22 | $29.35 | 50235 |
| 2025-06-17 | 29.21 | $29.34 | 41500 |
| 2025-06-16 | 29.21 | $29.25 | 62736 |
| 2025-06-13 | 29.21 | $29.29 | 37800 |
| 2025-06-12 | 29.20 | $29.40 | 56918 |
| 2025-06-11 | 29.18 | $29.31 | 77600 |
| 2025-06-10 | 29.17 | $29.22 | 57126 |
| 2025-06-09 | 29.17 | $29.15 | 60510 |
| 2025-06-06 | 29.17 | $29.13 | 56300 |
| 2025-06-05 | 29.18 | $29.25 | 79900 |
| 2025-06-04 | 29.18 | $29.31 | 59800 |
| 2025-06-03 | 29.18 | $29.17 | 82200 |
| 2025-06-02 | 29.18 | $29.16 | 57600 |
| 2025-05-30 | 29.19 | $29.32 | 56833 |
| 2025-05-29 | 29.19 | $29.28 | 76200 |
| 2025-05-28 | 29.20 | $29.16 | 59100 |
| 2025-05-27 | 29.22 | $29.21 | 71900 |
| 2025-05-23 | 29.24 | $29.09 | 138400 |
| 2025-05-22 | 29.26 | $29.07 | 74600 |
| 2025-05-21 | 29.27 | $28.97 | 49600 |
| 2025-05-20 | 29.28 | $29.21 | 80122 |
| 2025-05-19 | 29.28 | $29.20 | 51448 |
| 2025-05-16 | 29.28 | $29.20 | 46600 |
| 2025-05-15 | 29.28 | $29.18 | 65238 |
| 2025-05-14 | 29.28 | $29.02 | 111116 |
| 2025-05-13 | 29.29 | $29.13 | 50027 |
| 2025-05-12 | 29.30 | $29.13 | 42617 |
| 2025-05-09 | 29.29 | $29.24 | 42831 |
| 2025-05-08 | 29.29 | $29.22 | 33900 |
| 2025-05-07 | 29.29 | $29.36 | 75430 |
| 2025-05-06 | 29.28 | $29.26 | 64500 |
| 2025-05-05 | 29.29 | $29.23 | 71300 |
| 2025-05-02 | 29.31 | $29.27 | 62509 |
| 2025-05-01 | 29.33 | $29.37 | 111300 |
| 2025-04-30 | 29.34 | $29.56 | 80200 |
| 2025-04-29 | 29.34 | $29.55 | 59511 |
| 2025-04-28 | 29.34 | $29.50 | 492110 |
| 2025-04-25 | 29.33 | $29.43 | 103115 |
| 2025-04-24 | 29.33 | $29.37 | 68306 |
| 2025-04-23 | 29.33 | $29.21 | 90235 |
| 2025-04-22 | 29.34 | $29.17 | 88900 |
| 2025-04-21 | 29.35 | $29.12 | 106830 |
| 2025-04-17 | 29.37 | $29.24 | 69700 |
| 2025-04-16 | 29.38 | $29.29 | 89417 |
| 2025-04-15 | 29.40 | $29.24 | 101306 |
| 2025-04-14 | 29.40 | $29.16 | 73648 |
| 2025-04-11 | 29.42 | $29.06 | 104500 |
| 2025-04-10 | 29.43 | $29.11 | 60834 |
| 2025-04-09 | 29.44 | $29.29 | 115800 |
| 2025-04-08 | 29.45 | $29.22 | 156800 |
| 2025-04-07 | 29.46 | $29.40 | 151032 |
| 2025-04-04 | 29.46 | $29.69 | 91300 |
| 2025-04-03 | 29.44 | $29.65 | 104100 |
| 2025-04-02 | 29.43 | $29.50 | 91217 |
| 2025-04-01 | 29.42 | $29.51 | 39800 |
| 2025-03-31 | 29.42 | $29.54 | 46230 |
| 2025-03-28 | 29.42 | $29.48 | 57400 |
| 2025-03-27 | 29.42 | $29.34 | 59700 |
| 2025-03-26 | 29.43 | $29.36 | 131000 |
| 2025-03-25 | 29.44 | $29.42 | 58917 |
| 2025-03-24 | 29.44 | $29.40 | 78412 |
| 2025-03-21 | 29.44 | $29.50 | 86800 |
| 2025-03-20 | 29.43 | $29.53 | 79441 |
| 2025-03-19 | 29.41 | $29.50 | 149141 |
| 2025-03-18 | 29.40 | $29.42 | 409500 |
| 2025-03-17 | 29.38 | $29.38 | 71228 |
| 2025-03-14 | 29.37 | $29.36 | 75417 |
| 2025-03-13 | 29.36 | $29.40 | 104700 |
| 2025-03-12 | 29.35 | $29.31 | 69200 |
| 2025-03-11 | 29.34 | $29.43 | 80700 |
| 2025-03-10 | 29.33 | $29.45 | 90428 |
| 2025-03-07 | 29.31 | $29.33 | 78800 |
| 2025-03-06 | 29.31 | $29.37 | 209728 |
| 2025-03-05 | 29.31 | $29.35 | 52330 |
| 2025-03-04 | 29.30 | $29.46 | 98428 |
| 2025-03-03 | 29.28 | $29.54 | 92247 |
| 2025-02-28 | 29.26 | $29.61 | 54700 |
| 2025-02-27 | 29.24 | $29.51 | 98600 |
| 2025-02-26 | 29.22 | $29.54 | 112339 |
| 2025-02-25 | 29.20 | $29.42 | 51239 |
| 2025-02-24 | 29.19 | $29.32 | 135400 |
| 2025-02-21 | 29.17 | $29.33 | 102300 |
| 2025-02-20 | 29.15 | $29.21 | 44747 |
| 2025-02-19 | 29.15 | $29.17 | 32042 |
| 2025-02-18 | 29.14 | $29.13 | 57341 |
| 2025-02-14 | 29.14 | $29.23 | 68009 |
| 2025-02-13 | 29.12 | $29.18 | 80200 |
| 2025-02-12 | 29.11 | $29.01 | 95235 |
| 2025-02-11 | 29.10 | $29.15 | 47300 |
| 2025-02-10 | 29.07 | $29.21 | 57332 |
| 2025-02-07 | 29.05 | $29.20 | 64005 |
| 2025-02-06 | 29.03 | $29.28 | 67300 |
| 2025-02-05 | 29.01 | $29.28 | 68500 |
| 2025-02-04 | 29.00 | $29.16 | 51541 |
| 2025-02-03 | 28.99 | $29.10 | 34224 |
| 2025-01-31 | 28.98 | $29.13 | 80826 |
| 2025-01-30 | 28.98 | $29.17 | 34000 |
| 2025-01-29 | 28.97 | $29.14 | 42033 |
| 2025-01-28 | 28.96 | $29.14 | 73200 |
| 2025-01-27 | 28.95 | $29.17 | 54629 |
| 2025-01-24 | 28.93 | $29.04 | 36600 |
| 2025-01-23 | 28.93 | $28.97 | 59805 |
| 2025-01-22 | 28.94 | $29.05 | 112500 |
| 2025-01-21 | 28.95 | $29.09 | 32005 |
| 2025-01-17 | 28.96 | $29.00 | 42500 |
| 2025-01-16 | 28.98 | $29.00 | 67226 |
| 2025-01-15 | 29.01 | $28.94 | 53706 |
| 2025-01-14 | 29.04 | $28.70 | 36300 |
| 2025-01-13 | 29.08 | $28.70 | 42600 |
| 2025-01-10 | 29.13 | $28.72 | 57015 |
| 2025-01-08 | 29.18 | $28.87 | 38215 |
| 2025-01-07 | 29.23 | $28.89 | 34400 |
| 2025-01-06 | 29.28 | $28.95 | 40900 |
| 2025-01-03 | 29.32 | $28.98 | 45615 |
| 2025-01-02 | 29.36 | $29.02 | 79649 |
| 2024-12-31 | 29.39 | $28.98 | 41100 |
| 2024-12-30 | 29.43 | $29.05 | 49814 |
| 2024-12-27 | 29.47 | $28.93 | 98135 |
| 2024-12-26 | 29.51 | $28.91 | 124700 |
| 2024-12-24 | 29.55 | $28.90 | 70425 |
| 2024-12-23 | 29.59 | $28.86 | 42900 |
| 2024-12-20 | 29.62 | $29.28 | 60420 |
| 2024-12-19 | 29.62 | $29.20 | 147400 |
| 2024-12-18 | 29.64 | $29.29 | 46100 |
| 2024-12-17 | 29.65 | $29.51 | 56212 |
| 2024-12-16 | 29.64 | $29.51 | 40900 |
| 2024-12-13 | 29.64 | $29.49 | 25804 |
| 2024-12-12 | 29.63 | $29.58 | 139700 |
| 2024-12-11 | 29.62 | $29.71 | 41800 |
| 2024-12-10 | 29.61 | $29.76 | 68537 |
| 2024-12-09 | 29.60 | $29.78 | 39036 |
| 2024-12-06 | 29.59 | $29.85 | 56700 |
| 2024-12-05 | 29.57 | $29.79 | 68100 |
| 2024-12-04 | 29.55 | $29.79 | 30001 |
| 2024-12-03 | 29.54 | $29.70 | 51400 |
| 2024-12-02 | 29.53 | $29.75 | 27709 |
| 2024-11-29 | 29.51 | $29.83 | 29517 |
| 2024-11-27 | 29.50 | $29.72 | 48213 |
| 2024-11-26 | 29.49 | $29.66 | 49500 |
| 2024-11-25 | 29.49 | $29.70 | 35000 |
| 2024-11-22 | 29.48 | $29.44 | 64600 |
| 2024-11-21 | 29.49 | $29.43 | 47200 |
| 2024-11-20 | 29.51 | $29.45 | 109100 |
| 2024-11-19 | 29.51 | $29.46 | 51200 |
| 2024-11-18 | 29.52 | $29.43 | 52917 |
| 2024-11-15 | 29.54 | $29.41 | 81400 |
| 2024-11-14 | 29.56 | $29.39 | 57500 |
| 2024-11-13 | 29.58 | $29.40 | 107342 |
| 2024-11-12 | 29.61 | $29.40 | 71930 |
| 2024-11-11 | 29.64 | $29.55 | 35300 |
| 2024-11-08 | 29.65 | $29.60 | 60013 |
| 2024-11-07 | 29.67 | $29.55 | 42249 |
| 2024-11-06 | 29.68 | $29.36 | 117200 |
| 2024-11-05 | 29.70 | $29.54 | 39000 |
| 2024-11-04 | 29.72 | $29.50 | 43914 |
| 2024-11-01 | 29.74 | $29.39 | 17400 |
| 2024-10-31 | 29.77 | $29.57 | 23100 |
| 2024-10-30 | 29.80 | $29.58 | 48438 |
| 2024-10-29 | 29.84 | $29.62 | 42900 |
| 2024-10-28 | 29.87 | $29.60 | 42909 |
| 2024-10-25 | 29.91 | $29.63 | 46821 |
| 2024-10-24 | 29.95 | $29.69 | 52500 |
| 2024-10-23 | 29.98 | $29.61 | 34304 |
| 2024-10-22 | 30.02 | $29.65 | 25648 |
| 2024-10-21 | 30.06 | $29.70 | 28000 |
| 2024-10-18 | 30.09 | $29.88 | 35000 |
| 2024-10-17 | 30.12 | $29.87 | 56045 |
| 2024-10-16 | 30.15 | $29.95 | 46900 |
| 2024-10-15 | 30.17 | $29.93 | 35700 |
| 2024-10-14 | 30.20 | $29.83 | 42600 |
| 2024-10-11 | 30.24 | $29.85 | 43026 |
| 2024-10-10 | 30.27 | $29.84 | 44900 |
| 2024-10-09 | 30.30 | $29.85 | 32527 |
| 2024-10-08 | 30.33 | $29.92 | 44729 |
| 2024-10-07 | 30.36 | $29.89 | 33645 |
| 2024-10-04 | 30.38 | $29.99 | 52100 |
| 2024-10-03 | 30.40 | $30.17 | 41942 |
| 2024-10-02 | 30.41 | $30.28 | 42118 |
| 2024-10-01 | 30.40 | $30.33 | 63920 |
| 2024-09-30 | 30.39 | $30.36 | 72500 |
| 2024-09-27 | 30.38 | $30.41 | 51722 |
| 2024-09-26 | 30.37 | $30.35 | 74600 |
| 2024-09-25 | 30.36 | $30.34 | 76514 |
| 2024-09-24 | 30.36 | $30.44 | 62300 |
| 2024-09-23 | 30.35 | $30.40 | 55904 |
| 2024-09-20 | 30.34 | $30.41 | 68100 |
| 2024-09-19 | 30.32 | $30.42 | 54442 |
| 2024-09-18 | 30.31 | $30.41 | 55010 |
| 2024-09-17 | 30.30 | $30.51 | 81104 |
| 2024-09-16 | 30.28 | $30.57 | 30248 |
| 2024-09-13 | 30.25 | $30.49 | 51600 |
| 2024-09-12 | 30.23 | $30.43 | 32833 |
| 2024-09-11 | 30.21 | $30.47 | 55400 |
| 2024-09-10 | 30.20 | $30.47 | 52800 |
| 2024-09-09 | 30.17 | $30.39 | 35529 |
| 2024-09-06 | 30.15 | $30.33 | 55926 |
| 2024-09-05 | 30.12 | $30.31 | 34400 |
| 2024-09-04 | 30.10 | $30.25 | 38604 |
| 2024-09-03 | 30.09 | $30.13 | 39800 |
| 2024-08-30 | 30.09 | $30.12 | 37312 |
| 2024-08-29 | 30.09 | $30.17 | 44600 |
| 2024-08-28 | 30.07 | $30.20 | 28200 |
| 2024-08-27 | 30.05 | $30.22 | 59700 |
| 2024-08-26 | 30.03 | $30.21 | 73700 |
| 2024-08-23 | 30.00 | $30.24 | 50115 |
| 2024-08-22 | 29.97 | $30.13 | 27617 |
| 2024-08-21 | 29.93 | $30.23 | 36400 |
| 2024-08-20 | 29.89 | $30.18 | 112804 |
| 2024-08-19 | 29.86 | $30.06 | 50237 |
| 2024-08-16 | 29.83 | $30.06 | 34400 |
| 2024-08-15 | 29.80 | $30.01 | 40029 |
| 2024-08-14 | 29.78 | $30.11 | 42004 |
| 2024-08-13 | 29.76 | $30.08 | 38529 |
| 2024-08-12 | 29.73 | $29.97 | 17710 |
| 2024-08-09 | 29.71 | $29.94 | 35500 |
| 2024-08-08 | 29.69 | $29.83 | 43600 |
| 2024-08-07 | 29.68 | $29.89 | 45626 |
| 2024-08-06 | 29.65 | $29.96 | 596347 |
| 2024-08-05 | 29.62 | $30.12 | 33906 |
| 2024-08-02 | 29.59 | $30.15 | 75900 |
| 2024-08-01 | 29.55 | $29.83 | 47830 |
| 2024-07-31 | 29.52 | $29.83 | 35437 |
| 2024-07-30 | 29.48 | $29.68 | 30400 |
| 2024-07-29 | 29.45 | $29.64 | 54410 |
| 2024-07-26 | 29.43 | $29.61 | 59247 |
| 2024-07-25 | 29.42 | $29.50 | 60603 |
| 2024-07-24 | 29.41 | $29.43 | 47109 |
| 2024-07-23 | 29.42 | $29.49 | 26400 |
| 2024-07-22 | 29.41 | $29.48 | 48300 |
| 2024-07-19 | 29.41 | $29.50 | 24311 |
| 2024-07-18 | 29.41 | $29.58 | 40300 |
| 2024-07-17 | 29.41 | $29.64 | 52700 |
| 2024-07-16 | 29.39 | $29.62 | 28316 |
| 2024-07-15 | 29.39 | $29.51 | 40900 |
| 2024-07-12 | 29.39 | $29.59 | 54900 |
| 2024-07-11 | 29.37 | $29.52 | 45500 |
| 2024-07-10 | 29.36 | $29.39 | 60300 |
| 2024-07-09 | 29.34 | $29.37 | 41100 |
| 2024-07-08 | 29.33 | $29.39 | 19047 |
| 2024-07-05 | 29.33 | $29.38 | 22539 |
| 2024-07-03 | 29.33 | $29.25 | 53200 |
| 2024-07-02 | 29.33 | $29.10 | 38903 |
| 2024-07-01 | 29.33 | $29.02 | 70449 |
| 2024-06-28 | 29.34 | $29.29 | 43617 |
| 2024-06-27 | 29.32 | $29.38 | 54600 |
| 2024-06-26 | 29.30 | $29.34 | 54217 |
| 2024-06-25 | 29.29 | $29.47 | 28104 |
| 2024-06-24 | 29.27 | $29.47 | 47724 |
| 2024-06-21 | 29.25 | $29.42 | 59200 |
| 2024-06-20 | 29.24 | $29.45 | 27200 |
| 2024-06-18 | 29.23 | $29.50 | 49400 |
| 2024-06-17 | 29.22 | $29.39 | 53821 |
| 2024-06-14 | 29.21 | $29.50 | 23600 |
| 2024-06-13 | 29.20 | $29.48 | 48704 |
| 2024-06-12 | 29.19 | $29.34 | 78900 |
| 2024-06-11 | 29.18 | $29.19 | 49710 |
| 2024-06-10 | 29.17 | $29.09 | 107716 |
| 2024-06-07 | 29.17 | $29.13 | 88425 |
| 2024-06-06 | 29.17 | $29.36 | 29102 |
| 2024-06-05 | 29.15 | $29.36 | 48600 |
| 2024-06-04 | 29.14 | $29.28 | 50200 |
| 2024-06-03 | 29.13 | $29.16 | 24636 |
| 2024-05-31 | 29.12 | $29.12 | 45900 |
| 2024-05-30 | 29.11 | $29.05 | 29600 |
| 2024-05-29 | 29.10 | $28.93 | 53800 |
| 2024-05-28 | 29.09 | $29.03 | 26400 |
| 2024-05-24 | 29.08 | $29.14 | 37841 |
| 2024-05-23 | 29.06 | $29.12 | 57400 |
| 2024-05-22 | 29.04 | $29.21 | 51444 |
| 2024-05-21 | 29.02 | $29.25 | 115100 |
| 2024-05-20 | 29.00 | $29.19 | 43400 |
| 2024-05-17 | 28.98 | $29.20 | 63300 |
| 2024-05-16 | 28.96 | $29.28 | 31000 |
| 2024-05-15 | 28.93 | $29.30 | 40500 |
| 2024-05-14 | 28.91 | $29.13 | 31938 |
| 2024-05-13 | 28.89 | $29.09 | 38347 |
| 2024-05-10 | 28.87 | $29.06 | 26348 |
| 2024-05-09 | 28.87 | $29.09 | 48600 |
| 2024-05-08 | 28.86 | $29.08 | 87300 |
| 2024-05-07 | 28.85 | $29.11 | 30410 |
| 2024-05-06 | 28.85 | $29.07 | 735720 |
| 2024-05-03 | 28.86 | $29.02 | 35625 |
| 2024-05-02 | 28.86 | $28.86 | 27505 |
| 2024-05-01 | 28.88 | $28.77 | 169702 |
| 2024-04-30 | 28.90 | $28.75 | 50200 |
| 2024-04-29 | 28.93 | $28.85 | 34202 |
| 2024-04-26 | 28.95 | $28.75 | 37800 |
| 2024-04-25 | 28.99 | $28.69 | 48302 |
| 2024-04-24 | 29.03 | $28.80 | 16500 |
| 2024-04-23 | 29.06 | $28.84 | 46341 |
| 2024-04-22 | 29.09 | $28.81 | 3.2M |
| 2024-04-19 | 29.12 | $28.81 | 45000 |
| 2024-04-18 | 29.15 | $28.77 | 52923 |
| 2024-04-17 | 29.18 | $28.83 | 40621 |
| 2024-04-16 | 29.20 | $28.70 | 54800 |
| 2024-04-15 | 29.22 | $28.79 | 44018 |
| 2024-04-12 | 29.24 | $28.97 | 37635 |
| 2024-04-11 | 29.26 | $28.89 | 34942 |
| 2024-04-10 | 29.28 | $28.92 | 82402 |
| 2024-04-09 | 29.31 | $29.20 | 36236 |
| 2024-04-08 | 29.33 | $29.11 | 10.4M |
| 2024-04-05 | 29.36 | $29.14 | 34800 |
| 2024-04-04 | 29.38 | $29.27 | 23600 |
| 2024-04-03 | 29.39 | $29.20 | 36900 |
| 2024-04-02 | 29.40 | $29.20 | 43600 |
| 2024-04-01 | 29.41 | $29.33 | 40000 |
| 2024-03-28 | 29.41 | $29.50 | 39200 |
| 2024-03-27 | 29.40 | $29.52 | 32300 |
| 2024-03-26 | 29.39 | $29.46 | 21400 |
| 2024-03-25 | 29.38 | $29.41 | 52309 |
| 2024-03-22 | 29.37 | $29.42 | 46920 |
| 2024-03-21 | 29.37 | $29.30 | 38800 |
| 2024-03-20 | 29.37 | $29.35 | 44514 |
| 2024-03-19 | 29.36 | $29.24 | 55443 |
| 2024-03-18 | 29.36 | $29.19 | 50900 |
| 2024-03-15 | 29.37 | $29.20 | 105500 |
| 2024-03-14 | 29.37 | $29.27 | 115000 |
| 2024-03-13 | 29.37 | $29.43 | 35700 |
| 2024-03-12 | 29.36 | $29.50 | 53929 |
| 2024-03-11 | 29.36 | $29.59 | 64400 |
| 2024-03-08 | 29.35 | $29.60 | 46800 |
| 2024-03-07 | 29.34 | $29.54 | 42400 |
| 2024-03-06 | 29.33 | $29.51 | 55122 |
| 2024-03-05 | 29.34 | $29.45 | 127900 |
| 2024-03-04 | 29.34 | $29.32 | 36300 |
| 2024-03-01 | 29.35 | $29.36 | 43424 |
| 2024-02-29 | 29.38 | $29.34 | 30702 |
| 2024-02-28 | 29.40 | $29.31 | 32200 |
| 2024-02-27 | 29.42 | $29.25 | 29700 |
| 2024-02-26 | 29.45 | $29.29 | 21411 |
| 2024-02-23 | 29.46 | $29.34 | 54700 |
| 2024-02-22 | 29.48 | $29.22 | 33000 |
| 2024-02-21 | 29.49 | $29.23 | 25600 |
| 2024-02-20 | 29.51 | $29.32 | 47600 |
| 2024-02-16 | 29.52 | $29.26 | 33238 |
| 2024-02-15 | 29.54 | $29.35 | 22400 |
| 2024-02-14 | 29.55 | $29.26 | 85000 |
| 2024-02-13 | 29.56 | $29.17 | 57400 |
| 2024-02-12 | 29.59 | $29.41 | 26842 |
| 2024-02-09 | 29.61 | $29.38 | 50939 |
| 2024-02-08 | 29.63 | $29.43 | 29700 |
| 2024-02-07 | 29.65 | $29.49 | 27842 |
| 2024-02-06 | 29.66 | $29.54 | 13823 |
| 2024-02-05 | 29.66 | $29.43 | 1.1M |
| 2024-02-02 | 29.67 | $29.61 | 19823 |
| 2024-02-01 | 29.68 | $29.87 | 28300 |
| 2024-01-31 | 29.67 | $29.84 | 43100 |
| 2024-01-30 | 29.67 | $29.74 | 34525 |
| 2024-01-29 | 29.68 | $29.72 | 218940 |
| 2024-01-26 | 29.70 | $29.62 | 17200 |
| 2024-01-25 | 29.72 | $29.64 | 23400 |
| 2024-01-24 | 29.73 | $29.52 | 14747 |
| 2024-01-23 | 29.75 | $29.55 | 122800 |
| 2024-01-22 | 29.77 | $29.61 | 9400 |
| 2024-01-19 | 29.79 | $29.58 | 10438 |
| 2024-01-18 | 29.80 | $29.53 | 19305 |
| 2024-01-17 | 29.81 | $29.60 | 13938 |
| 2024-01-16 | 29.83 | $29.69 | 7600 |
| 2024-01-12 | 29.84 | $29.86 | 6300 |
| 2024-01-11 | 29.83 | $29.80 | 24100 |
| 2024-01-10 | 29.80 | $29.68 | 11600 |
| 2024-01-09 | 29.78 | $29.71 | 26140 |
| 2024-01-08 | 29.76 | $29.69 | 26704 |
| 2024-01-05 | 29.74 | $29.57 | 7004 |
| 2024-01-04 | 29.73 | $29.69 | 25100 |
| 2024-01-03 | 29.71 | $29.83 | 12035 |
| 2024-01-02 | 29.68 | $29.81 | 25700 |
| 2023-12-29 | 29.65 | $29.93 | 10945 |
| 2023-12-28 | 29.61 | $30.06 | 16600 |
| 2023-12-27 | 29.56 | $30.06 | 14320 |
| 2023-12-26 | 29.51 | $29.88 | 26000 |
| 2023-12-22 | 29.46 | $29.92 | 17629 |
| 2023-12-21 | 29.40 | $29.93 | 17406 |
| 2023-12-20 | 29.35 | $29.92 | 98030 |
| 2023-12-19 | 29.30 | $29.85 | 2.6M |
| 2023-12-18 | 29.24 | $29.79 | 9730 |
| 2023-12-15 | 29.19 | $29.85 | 10300 |
| 2023-12-14 | 29.14 | $29.90 | 31600 |
| 2023-12-13 | 29.08 | $29.64 | 26320 |
| 2023-12-12 | 29.03 | $29.31 | 24826 |
| 2023-12-11 | 28.99 | $29.26 | 11138 |
| 2023-12-08 | 28.94 | $29.26 | 24000 |
| 2023-12-07 | 28.90 | $29.41 | 45500 |
| 2023-12-06 | 28.86 | $29.39 | 19839 |
| 2023-12-05 | 28.81 | $29.29 | 6130 |
| 2023-12-04 | 28.76 | $29.16 | 8236 |
| 2023-12-01 | 28.73 | $29.23 | 25440 |
| 2023-11-30 | 28.68 | $29.04 | 24244 |
| 2023-11-29 | 28.64 | $29.16 | 5602 |
| 2023-11-28 | 28.58 | $29.01 | 2000 |
| 2023-11-27 | 28.53 | $28.90 | 8527 |
| 2023-11-24 | 28.49 | $28.73 | 4800 |
| 2023-11-22 | 28.46 | $28.87 | 11800 |
| 2023-11-21 | 28.41 | $28.86 | 6736 |
| 2023-11-20 | 28.37 | $28.82 | 16022 |
| 2023-11-17 | 28.32 | $28.79 | 4300 |
| 2023-11-16 | 28.28 | $28.75 | 3900 |
| 2023-11-15 | 28.23 | $28.62 | 53800 |
| 2023-11-14 | 28.20 | $28.74 | 6100 |
| 2023-11-13 | 28.16 | $28.41 | 900 |
| 2023-11-10 | 28.15 | $28.39 | 5200 |
| 2023-11-09 | 28.14 | $28.38 | 20706 |
| 2023-11-08 | 28.13 | $28.57 | 35000 |
| 2023-11-07 | 28.13 | $28.48 | 10600 |
| 2023-11-06 | 28.12 | $28.35 | 86928 |
| 2023-11-03 | 28.11 | $28.47 | 11935 |
| 2023-11-02 | 28.09 | $28.28 | 44500 |
| 2023-11-01 | 28.09 | $28.20 | 15100 |
| 2023-10-31 | 28.08 | $28.00 | 11929 |
| 2023-10-30 | 28.08 | $28.02 | 7743 |
| 2023-10-27 | 28.09 | $28.08 | 10832 |
| 2023-10-26 | 28.11 | $28.06 | 4500 |
| 2023-10-25 | 28.13 | $27.88 | 2500 |
| 2023-10-24 | 28.16 | $28.05 | 3940 |
| 2023-10-23 | 28.18 | $27.97 | 10908 |
| 2023-10-20 | 28.20 | $27.89 | 15509 |
| 2023-10-19 | 28.25 | $27.82 | 3600 |
| 2023-10-18 | 28.29 | $27.89 | 6039 |
| 2023-10-17 | 28.33 | $28.00 | 7600 |
| 2023-10-16 | 28.37 | $28.17 | 13621 |
| 2023-10-13 | 28.40 | $28.30 | 1932 |
| 2023-10-12 | 28.43 | $28.19 | 9408 |
| 2023-10-11 | 28.47 | $28.41 | 6923 |
| 2023-10-10 | 28.49 | $28.28 | 3200 |
| 2023-10-09 | 28.52 | $28.30 | 7700 |
| 2023-10-06 | 28.55 | $28.08 | 2648 |
| 2023-10-05 | 28.59 | $28.16 | 12407 |
| 2023-10-04 | 28.63 | $28.11 | 6300 |
| 2023-10-03 | 28.66 | $27.97 | 5934 |
| 2023-10-02 | 28.71 | $28.20 | 4000 |
| 2023-09-29 | 28.75 | $28.44 | 43710 |
| 2023-09-28 | 28.79 | $28.47 | 14402 |
| 2023-09-27 | 28.82 | $28.40 | 7300 |
| 2023-09-26 | 28.86 | $28.49 | 132810 |
| 2023-09-25 | 28.89 | $28.52 | 7500 |
| 2023-09-22 | 28.91 | $28.70 | 10124 |
| 2023-09-21 | 28.92 | $28.62 | 2900 |
| 2023-09-20 | 28.94 | $28.79 | 12103 |
| 2023-09-19 | 28.94 | $28.78 | 4024 |
| 2023-09-18 | 28.94 | $28.85 | 14828 |
| 2023-09-15 | 28.94 | $28.84 | 829 |
| 2023-09-14 | 28.94 | $28.89 | 5015 |
| 2023-09-13 | 28.94 | $28.93 | 4340 |
| 2023-09-12 | 28.95 | $28.89 | 100 |
| 2023-09-11 | 28.95 | $28.88 | 5500 |
| 2023-09-08 | 28.96 | $28.91 | 2911 |
| 2023-09-07 | 28.97 | $28.89 | 6808 |
| 2023-09-06 | 28.99 | $28.81 | 2000 |
| 2023-09-05 | 29.01 | $28.86 | 5133 |
| 2023-09-01 | 29.03 | $29.03 | 1800 |
| 2023-08-31 | 29.03 | $29.22 | 3500 |
| 2023-08-30 | 29.02 | $29.16 | 3642 |
| 2023-08-29 | 29.02 | $29.16 | 3921 |
| 2023-08-28 | 29.02 | $29.02 | 3400 |
| 2023-08-25 | 29.05 | $28.97 | 3345 |
| 2023-08-24 | 29.07 | $28.98 | 1824 |
| 2023-08-23 | 29.09 | $29.03 | 6218 |
| 2023-08-22 | 29.11 | $28.78 | 10900 |
| 2023-08-21 | 29.14 | $28.75 | 2133 |
| 2023-08-18 | 29.18 | $28.89 | 2644 |
| 2023-08-17 | 29.21 | $28.82 | 15527 |
| 2023-08-16 | 29.25 | $28.90 | 4523 |
| 2023-08-15 | 29.28 | $28.99 | 8113 |
| 2023-08-14 | 29.31 | $29.00 | 10347 |
| 2023-08-11 | 29.34 | $29.03 | 7803 |
| 2023-08-10 | 29.37 | $29.13 | 5200 |
| 2023-08-09 | 29.39 | $29.28 | 13100 |
| 2023-08-08 | 29.40 | $29.25 | 3024 |
| 2023-08-07 | 29.40 | $29.14 | 2843 |
| 2023-08-04 | 29.41 | $29.18 | 11900 |
| 2023-08-03 | 29.41 | $28.98 | 14118 |
| 2023-08-02 | 29.41 | $29.13 | 700 |
| 2023-08-01 | 29.42 | $29.23 | 1912 |
| 2023-07-31 | 29.43 | $29.44 | 3903 |
| 2023-07-28 | 29.44 | $29.41 | 4939 |
| 2023-07-27 | 29.45 | $29.34 | 600 |
| 2023-07-26 | 29.46 | $29.52 | 5000 |
| 2023-07-25 | 29.47 | $29.45 | 1600 |
| 2023-07-24 | 29.48 | $29.50 | 9401 |
| 2023-07-21 | 29.49 | $29.53 | 12600 |
| 2023-07-20 | 29.49 | $29.50 | 7321 |
| 2023-07-19 | 29.50 | $29.66 | 23700 |
| 2023-07-18 | 29.50 | $29.57 | 2300 |
| 2023-07-17 | 29.50 | $29.55 | 1645 |
| 2023-07-14 | 29.51 | $29.58 | 14634 |
| 2023-07-13 | 29.51 | $29.64 | 6019 |
| 2023-07-12 | 29.50 | $29.45 | 4728 |
| 2023-07-11 | 29.51 | $29.25 | 63226 |
| 2023-07-10 | 29.53 | $29.21 | 4200 |
| 2023-07-07 | 29.55 | $29.18 | 72700 |
| 2023-07-06 | 29.56 | $29.13 | 4345 |
| 2023-07-05 | 29.59 | $29.28 | 600 |
| 2023-07-03 | 29.61 | $29.41 | 100 |
| 2023-06-30 | 29.62 | $29.61 | 4137 |
| 2023-06-29 | 29.62 | $29.54 | 3107 |
| 2023-06-28 | 29.63 | $29.72 | 27516 |
| 2023-06-27 | 29.63 | $29.65 | 11117 |
| 2023-06-26 | 29.61 | $29.71 | 2200 |
| 2023-06-23 | 29.59 | $29.64 | 5511 |
| 2023-06-22 | 29.59 | $29.57 | 7200 |
| 2023-06-21 | 29.59 | $29.69 | 4400 |
| 2023-06-20 | 29.58 | $29.67 | 3314 |
| 2023-06-16 | 29.57 | $29.61 | 10710 |
| 2023-06-15 | 29.57 | $29.67 | 7930 |
| 2023-06-14 | 29.57 | $29.53 | 4000 |
| 2023-06-13 | 29.58 | $29.51 | 8500 |
| 2023-06-12 | 29.60 | $29.62 | 300 |
| 2023-06-09 | 29.61 | $29.58 | 4000 |
| 2023-06-08 | 29.64 | $29.63 | 1222 |
| 2023-06-07 | 29.65 | $29.51 | 2900 |
| 2023-06-06 | 29.67 | $29.65 | 1700 |
| 2023-06-05 | 29.68 | $29.61 | 12735 |
| 2023-06-02 | 29.70 | $29.63 | 3242 |
| 2023-06-01 | 29.72 | $29.75 | 1100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.25
2026-07-17
Close Price
$29.19
Vol: 75548
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
28.11
Average
29.44
Maximum
30.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.25 | $29.19 | 75548 |
| 2026-07-16 | 29.25 | $29.15 | 42100 |
| 2026-07-15 | 29.26 | $29.19 | 63800 |
| 2026-07-14 | 29.27 | $29.14 | 79909 |
| 2026-07-13 | 29.29 | $29.08 | 34300 |
| 2026-07-10 | 29.31 | $29.17 | 51341 |
| 2026-07-09 | 29.32 | $29.17 | 67200 |
| 2026-07-08 | 29.34 | $29.18 | 2.6M |
| 2026-07-07 | 29.36 | $29.20 | 43409 |
| 2026-07-06 | 29.37 | $29.33 | 106640 |
| 2026-07-02 | 29.38 | $29.33 | 42042 |
| 2026-07-01 | 29.38 | $29.28 | 73006 |
| 2026-06-30 | 29.39 | $29.43 | 56542 |
| 2026-06-29 | 29.39 | $29.51 | 47029 |
| 2026-06-26 | 29.38 | $29.47 | 55023 |
| 2026-06-25 | 29.37 | $29.49 | 57505 |
| 2026-06-24 | 29.35 | $29.47 | 48300 |
| 2026-06-23 | 29.34 | $29.38 | 45900 |
| 2026-06-22 | 29.34 | $29.34 | 56305 |
| 2026-06-18 | 29.34 | $29.39 | 27645 |
| 2026-06-17 | 29.33 | $29.33 | 61400 |
| 2026-06-16 | 29.33 | $29.43 | 64011 |
| 2026-06-15 | 29.32 | $29.39 | 45303 |
| 2026-06-12 | 29.31 | $29.38 | 49647 |
| 2026-06-11 | 29.30 | $29.39 | 55440 |
| 2026-06-10 | 29.29 | $29.22 | 36700 |
| 2026-06-09 | 29.30 | $29.26 | 83309 |
| 2026-06-08 | 29.31 | $29.17 | 49931 |
| 2026-06-05 | 29.32 | $29.21 | 43830 |
| 2026-06-04 | 29.33 | $29.32 | 50940 |
| 2026-06-03 | 29.33 | $29.29 | 36500 |
| 2026-06-02 | 29.34 | $29.35 | 43500 |
| 2026-06-01 | 29.34 | $29.33 | 59900 |
| 2026-05-29 | 29.34 | $29.44 | 45600 |
| 2026-05-28 | 29.33 | $29.40 | 30531 |
| 2026-05-27 | 29.32 | $29.36 | 30500 |
| 2026-05-26 | 29.32 | $29.32 | 71000 |
| 2026-05-22 | 29.32 | $29.24 | 83001 |
| 2026-05-21 | 29.32 | $29.22 | 50327 |
| 2026-05-20 | 29.33 | $29.20 | 93100 |
| 2026-05-19 | 29.35 | $29.04 | 70400 |
| 2026-05-18 | 29.38 | $29.16 | 51522 |
| 2026-05-15 | 29.41 | $29.14 | 47505 |
| 2026-05-14 | 29.43 | $29.34 | 94415 |
| 2026-05-13 | 29.44 | $29.34 | 43723 |
| 2026-05-12 | 29.45 | $29.34 | 56128 |
| 2026-05-11 | 29.47 | $29.41 | 75639 |
| 2026-05-08 | 29.47 | $29.45 | 36934 |
| 2026-05-07 | 29.47 | $29.41 | 78700 |
| 2026-05-06 | 29.48 | $29.46 | 65229 |
| 2026-05-05 | 29.48 | $29.34 | 40513 |
| 2026-05-04 | 29.50 | $29.31 | 118900 |
| 2026-05-01 | 29.52 | $29.37 | 104515 |
| 2026-04-30 | 29.53 | $29.47 | 28000 |
| 2026-04-29 | 29.54 | $29.50 | 67500 |
| 2026-04-28 | 29.54 | $29.52 | 62623 |
| 2026-04-27 | 29.55 | $29.51 | 40710 |
| 2026-04-24 | 29.55 | $29.55 | 54701 |
| 2026-04-23 | 29.55 | $29.54 | 50700 |
| 2026-04-22 | 29.55 | $29.57 | 42530 |
| 2026-04-21 | 29.55 | $29.57 | 36600 |
| 2026-04-20 | 29.55 | $29.63 | 33207 |
| 2026-04-17 | 29.54 | $29.64 | 29700 |
| 2026-04-16 | 29.53 | $29.54 | 42400 |
| 2026-04-15 | 29.52 | $29.59 | 41400 |
| 2026-04-14 | 29.52 | $29.63 | 73700 |
| 2026-04-13 | 29.51 | $29.55 | 70300 |
| 2026-04-10 | 29.50 | $29.50 | 52123 |
| 2026-04-09 | 29.50 | $29.53 | 47700 |
| 2026-04-08 | 29.50 | $29.56 | 79700 |
| 2026-04-07 | 29.49 | $29.48 | 106100 |
| 2026-04-06 | 29.49 | $29.43 | 59700 |
| 2026-04-02 | 29.50 | $29.44 | 67400 |
| 2026-04-01 | 29.51 | $29.37 | 72740 |
| 2026-03-31 | 29.52 | $29.45 | 98000 |
| 2026-03-30 | 29.53 | $29.37 | 93018 |
| 2026-03-27 | 29.54 | $29.27 | 73900 |
| 2026-03-26 | 29.57 | $29.28 | 70423 |
| 2026-03-25 | 29.60 | $29.46 | 51500 |
| 2026-03-24 | 29.62 | $29.36 | 72649 |
| 2026-03-23 | 29.65 | $29.40 | 121900 |
| 2026-03-20 | 29.67 | $29.35 | 69500 |
| 2026-03-19 | 29.71 | $29.56 | 59340 |
| 2026-03-18 | 29.72 | $29.53 | 46841 |
| 2026-03-17 | 29.74 | $29.65 | 80123 |
| 2026-03-16 | 29.75 | $29.59 | 121938 |
| 2026-03-13 | 29.77 | $29.50 | 124708 |
| 2026-03-12 | 29.80 | $29.52 | 97700 |
| 2026-03-11 | 29.83 | $29.61 | 53400 |
| 2026-03-10 | 29.85 | $29.74 | 90801 |
| 2026-03-09 | 29.86 | $29.79 | 50528 |
| 2026-03-06 | 29.87 | $29.70 | 35732 |
| 2026-03-05 | 29.89 | $29.74 | 72324 |
| 2026-03-04 | 29.90 | $29.86 | 64546 |
| 2026-03-03 | 29.91 | $29.88 | 53903 |
| 2026-03-02 | 29.91 | $29.90 | 48500 |
| 2026-02-27 | 29.91 | $30.12 | 55546 |
| 2026-02-26 | 29.89 | $30.04 | 34300 |
| 2026-02-25 | 29.87 | $30.01 | 32116 |
| 2026-02-24 | 29.86 | $30.01 | 51438 |
| 2026-02-23 | 29.84 | $30.02 | 27126 |
| 2026-02-20 | 29.82 | $29.96 | 54236 |
| 2026-02-19 | 29.81 | $29.95 | 50900 |
| 2026-02-18 | 29.80 | $29.95 | 78700 |
| 2026-02-17 | 29.78 | $29.97 | 75400 |
| 2026-02-13 | 29.76 | $29.96 | 55524 |
| 2026-02-12 | 29.74 | $29.90 | 37115 |
| 2026-02-11 | 29.72 | $29.77 | 47223 |
| 2026-02-10 | 29.72 | $29.81 | 52100 |
| 2026-02-09 | 29.71 | $29.76 | 55700 |
| 2026-02-06 | 29.70 | $29.71 | 54800 |
| 2026-02-05 | 29.70 | $29.73 | 66200 |
| 2026-02-04 | 29.70 | $29.63 | 73400 |
| 2026-02-03 | 29.70 | $29.66 | 63600 |
| 2026-02-02 | 29.71 | $29.66 | 55433 |
| 2026-01-30 | 29.71 | $29.73 | 31700 |
| 2026-01-29 | 29.71 | $29.75 | 64527 |
| 2026-01-28 | 29.71 | $29.71 | 50303 |
| 2026-01-27 | 29.71 | $29.73 | 54817 |
| 2026-01-26 | 29.71 | $29.75 | 74448 |
| 2026-01-23 | 29.70 | $29.70 | 50100 |
| 2026-01-22 | 29.70 | $29.67 | 47708 |
| 2026-01-21 | 29.70 | $29.64 | 50528 |
| 2026-01-20 | 29.71 | $29.59 | 59200 |
| 2026-01-16 | 29.72 | $29.69 | 55619 |
| 2026-01-15 | 29.73 | $29.74 | 56400 |
| 2026-01-14 | 29.73 | $29.76 | 37300 |
| 2026-01-13 | 29.72 | $29.71 | 88900 |
| 2026-01-12 | 29.72 | $29.70 | 58016 |
| 2026-01-09 | 29.73 | $29.73 | 50100 |
| 2026-01-08 | 29.73 | $29.67 | 81800 |
| 2026-01-07 | 29.73 | $29.69 | 75010 |
| 2026-01-06 | 29.74 | $29.69 | 82641 |
| 2026-01-05 | 29.74 | $29.68 | 41843 |
| 2026-01-02 | 29.75 | $29.62 | 38003 |
| 2025-12-31 | 29.76 | $29.65 | 42500 |
| 2025-12-30 | 29.77 | $29.71 | 54134 |
| 2025-12-29 | 29.78 | $29.70 | 40000 |
| 2025-12-26 | 29.79 | $29.68 | 172240 |
| 2025-12-24 | 29.80 | $29.67 | 50019 |
| 2025-12-23 | 29.82 | $29.58 | 49106 |
| 2025-12-22 | 29.84 | $29.81 | 79719 |
| 2025-12-19 | 29.84 | $29.83 | 41549 |
| 2025-12-18 | 29.85 | $29.89 | 29916 |
| 2025-12-17 | 29.84 | $29.83 | 25505 |
| 2025-12-16 | 29.84 | $29.82 | 53000 |
| 2025-12-15 | 29.84 | $29.79 | 107000 |
| 2025-12-12 | 29.85 | $29.79 | 88700 |
| 2025-12-11 | 29.86 | $29.82 | 28600 |
| 2025-12-10 | 29.86 | $29.81 | 23702 |
| 2025-12-09 | 29.86 | $29.73 | 58800 |
| 2025-12-08 | 29.88 | $29.77 | 37000 |
| 2025-12-05 | 29.89 | $29.79 | 42129 |
| 2025-12-04 | 29.90 | $29.84 | 36143 |
| 2025-12-03 | 29.91 | $29.90 | 24548 |
| 2025-12-02 | 29.91 | $29.85 | 45245 |
| 2025-12-01 | 29.91 | $29.84 | 38339 |
| 2025-11-28 | 29.92 | $29.94 | 37700 |
| 2025-11-26 | 29.92 | $30.04 | 63100 |
| 2025-11-25 | 29.91 | $30.03 | 47100 |
| 2025-11-24 | 29.90 | $29.97 | 65146 |
| 2025-11-21 | 29.89 | $29.92 | 65024 |
| 2025-11-20 | 29.88 | $29.85 | 65700 |
| 2025-11-19 | 29.89 | $29.79 | 31600 |
| 2025-11-18 | 29.90 | $29.81 | 53711 |
| 2025-11-17 | 29.91 | $29.82 | 53301 |
| 2025-11-14 | 29.92 | $29.80 | 59800 |
| 2025-11-13 | 29.93 | $29.87 | 35400 |
| 2025-11-12 | 29.93 | $29.93 | 24600 |
| 2025-11-11 | 29.94 | $29.92 | 52300 |
| 2025-11-10 | 29.94 | $29.86 | 44700 |
| 2025-11-07 | 29.94 | $29.86 | 72600 |
| 2025-11-06 | 29.95 | $29.88 | 51100 |
| 2025-11-05 | 29.96 | $29.79 | 60039 |
| 2025-11-04 | 29.98 | $29.87 | 78500 |
| 2025-11-03 | 29.99 | $29.83 | 33407 |
| 2025-10-31 | 30.01 | $29.95 | 28026 |
| 2025-10-30 | 30.01 | $29.96 | 49025 |
| 2025-10-29 | 30.02 | $30.02 | 90900 |
| 2025-10-28 | 30.02 | $30.14 | 68635 |
| 2025-10-27 | 30.01 | $30.11 | 54645 |
| 2025-10-24 | 30.00 | $30.09 | 64322 |
| 2025-10-23 | 29.99 | $30.00 | 35000 |
| 2025-10-22 | 29.98 | $30.15 | 63911 |
| 2025-10-21 | 29.97 | $30.13 | 160800 |
| 2025-10-20 | 29.95 | $30.14 | 24209 |
| 2025-10-17 | 29.93 | $30.09 | 38500 |
| 2025-10-16 | 29.91 | $30.14 | 28033 |
| 2025-10-15 | 29.89 | $30.04 | 54700 |
| 2025-10-14 | 29.87 | $30.03 | 74900 |
| 2025-10-13 | 29.86 | $30.00 | 24902 |
| 2025-10-10 | 29.84 | $29.96 | 41916 |
| 2025-10-09 | 29.83 | $29.87 | 46400 |
| 2025-10-08 | 29.83 | $29.87 | 64401 |
| 2025-10-07 | 29.82 | $29.85 | 80000 |
| 2025-10-06 | 29.82 | $29.81 | 58627 |
| 2025-10-03 | 29.82 | $29.86 | 44900 |
| 2025-10-02 | 29.81 | $29.89 | 34811 |
| 2025-10-01 | 29.81 | $29.84 | 35707 |
| 2025-09-30 | 29.80 | $29.84 | 41625 |
| 2025-09-29 | 29.80 | $29.85 | 66600 |
| 2025-09-26 | 29.79 | $29.77 | 45400 |
| 2025-09-25 | 29.80 | $29.77 | 55700 |
| 2025-09-24 | 29.80 | $29.80 | 86200 |
| 2025-09-23 | 29.80 | $29.86 | 61900 |
| 2025-09-22 | 29.79 | $29.81 | 67400 |
| 2025-09-19 | 29.79 | $29.85 | 74933 |
| 2025-09-18 | 29.78 | $29.88 | 54400 |
| 2025-09-17 | 29.77 | $29.91 | 37910 |
| 2025-09-16 | 29.76 | $29.97 | 85310 |
| 2025-09-15 | 29.74 | $29.97 | 56833 |
| 2025-09-12 | 29.71 | $29.93 | 49700 |
| 2025-09-11 | 29.69 | $29.94 | 52720 |
| 2025-09-10 | 29.66 | $29.89 | 59722 |
| 2025-09-09 | 29.64 | $29.84 | 87000 |
| 2025-09-08 | 29.62 | $29.91 | 37900 |
| 2025-09-05 | 29.59 | $29.81 | 44920 |
| 2025-09-04 | 29.56 | $29.68 | 21900 |
| 2025-09-03 | 29.55 | $29.55 | 70100 |
| 2025-09-02 | 29.55 | $29.48 | 47329 |
| 2025-08-29 | 29.56 | $29.65 | 43403 |
| 2025-08-28 | 29.55 | $29.67 | 54804 |
| 2025-08-27 | 29.53 | $29.64 | 20923 |
| 2025-08-26 | 29.52 | $29.63 | 33800 |
| 2025-08-25 | 29.51 | $29.59 | 71335 |
| 2025-08-22 | 29.50 | $29.59 | 40809 |
| 2025-08-21 | 29.49 | $29.47 | 41901 |
| 2025-08-20 | 29.50 | $29.52 | 54600 |
| 2025-08-19 | 29.49 | $29.50 | 61400 |
| 2025-08-18 | 29.49 | $29.46 | 53023 |
| 2025-08-15 | 29.50 | $29.48 | 51800 |
| 2025-08-14 | 29.50 | $29.54 | 47700 |
| 2025-08-13 | 29.49 | $29.62 | 85900 |
| 2025-08-12 | 29.48 | $29.51 | 80431 |
| 2025-08-11 | 29.48 | $29.54 | 36000 |
| 2025-08-08 | 29.47 | $29.53 | 29413 |
| 2025-08-07 | 29.47 | $29.58 | 62100 |
| 2025-08-06 | 29.45 | $29.59 | 75044 |
| 2025-08-05 | 29.44 | $29.60 | 48400 |
| 2025-08-04 | 29.42 | $29.60 | 35140 |
| 2025-08-01 | 29.40 | $29.56 | 76610 |
| 2025-07-31 | 29.39 | $29.45 | 65500 |
| 2025-07-30 | 29.38 | $29.46 | 67500 |
| 2025-07-29 | 29.37 | $29.52 | 114400 |
| 2025-07-28 | 29.36 | $29.38 | 63940 |
| 2025-07-25 | 29.35 | $29.40 | 73100 |
| 2025-07-24 | 29.35 | $29.34 | 73523 |
| 2025-07-23 | 29.35 | $29.38 | 45137 |
| 2025-07-22 | 29.35 | $29.44 | 76620 |
| 2025-07-21 | 29.34 | $29.38 | 49647 |
| 2025-07-18 | 29.33 | $29.30 | 47000 |
| 2025-07-17 | 29.34 | $29.26 | 53100 |
| 2025-07-16 | 29.34 | $29.21 | 63700 |
| 2025-07-15 | 29.36 | $29.21 | 54049 |
| 2025-07-14 | 29.37 | $29.27 | 73727 |
| 2025-07-11 | 29.39 | $29.29 | 48800 |
| 2025-07-10 | 29.40 | $29.39 | 56400 |
| 2025-07-09 | 29.40 | $29.39 | 55718 |
| 2025-07-08 | 29.40 | $29.28 | 60201 |
| 2025-07-07 | 29.41 | $29.35 | 1.2M |
| 2025-07-03 | 29.42 | $29.44 | 102609 |
| 2025-07-02 | 29.41 | $29.49 | 47346 |
| 2025-07-01 | 29.40 | $29.50 | 52801 |
| 2025-06-30 | 29.39 | $29.64 | 37527 |
| 2025-06-27 | 29.37 | $29.55 | 26012 |
| 2025-06-26 | 29.35 | $29.61 | 68535 |
| 2025-06-25 | 29.32 | $29.52 | 53100 |
| 2025-06-24 | 29.30 | $29.50 | 70635 |
| 2025-06-23 | 29.28 | $29.42 | 39400 |
| 2025-06-20 | 29.27 | $29.35 | 48830 |
| 2025-06-18 | 29.26 | $29.35 | 50235 |
| 2025-06-17 | 29.25 | $29.34 | 41500 |
| 2025-06-16 | 29.24 | $29.25 | 62736 |
| 2025-06-13 | 29.24 | $29.29 | 37800 |
| 2025-06-12 | 29.23 | $29.40 | 56918 |
| 2025-06-11 | 29.21 | $29.31 | 77600 |
| 2025-06-10 | 29.20 | $29.22 | 57126 |
| 2025-06-09 | 29.20 | $29.15 | 60510 |
| 2025-06-06 | 29.21 | $29.13 | 56300 |
| 2025-06-05 | 29.22 | $29.25 | 79900 |
| 2025-06-04 | 29.21 | $29.31 | 59800 |
| 2025-06-03 | 29.20 | $29.17 | 82200 |
| 2025-06-02 | 29.20 | $29.16 | 57600 |
| 2025-05-30 | 29.21 | $29.32 | 56833 |
| 2025-05-29 | 29.20 | $29.28 | 76200 |
| 2025-05-28 | 29.19 | $29.16 | 59100 |
| 2025-05-27 | 29.19 | $29.21 | 71900 |
| 2025-05-23 | 29.19 | $29.09 | 138400 |
| 2025-05-22 | 29.20 | $29.07 | 74600 |
| 2025-05-21 | 29.21 | $28.97 | 49600 |
| 2025-05-20 | 29.24 | $29.21 | 80122 |
| 2025-05-19 | 29.24 | $29.20 | 51448 |
| 2025-05-16 | 29.25 | $29.20 | 46600 |
| 2025-05-15 | 29.25 | $29.18 | 65238 |
| 2025-05-14 | 29.26 | $29.02 | 111116 |
| 2025-05-13 | 29.28 | $29.13 | 50027 |
| 2025-05-12 | 29.30 | $29.13 | 42617 |
| 2025-05-09 | 29.32 | $29.24 | 42831 |
| 2025-05-08 | 29.33 | $29.22 | 33900 |
| 2025-05-07 | 29.34 | $29.36 | 75430 |
| 2025-05-06 | 29.34 | $29.26 | 64500 |
| 2025-05-05 | 29.34 | $29.23 | 71300 |
| 2025-05-02 | 29.36 | $29.27 | 62509 |
| 2025-05-01 | 29.37 | $29.37 | 111300 |
| 2025-04-30 | 29.37 | $29.56 | 80200 |
| 2025-04-29 | 29.35 | $29.55 | 59511 |
| 2025-04-28 | 29.32 | $29.50 | 492110 |
| 2025-04-25 | 29.31 | $29.43 | 103115 |
| 2025-04-24 | 29.29 | $29.37 | 68306 |
| 2025-04-23 | 29.28 | $29.21 | 90235 |
| 2025-04-22 | 29.29 | $29.17 | 88900 |
| 2025-04-21 | 29.30 | $29.12 | 106830 |
| 2025-04-17 | 29.32 | $29.24 | 69700 |
| 2025-04-16 | 29.33 | $29.29 | 89417 |
| 2025-04-15 | 29.34 | $29.24 | 101306 |
| 2025-04-14 | 29.35 | $29.16 | 73648 |
| 2025-04-11 | 29.37 | $29.06 | 104500 |
| 2025-04-10 | 29.40 | $29.11 | 60834 |
| 2025-04-09 | 29.43 | $29.29 | 115800 |
| 2025-04-08 | 29.44 | $29.22 | 156800 |
| 2025-04-07 | 29.47 | $29.40 | 151032 |
| 2025-04-04 | 29.47 | $29.69 | 91300 |
| 2025-04-03 | 29.45 | $29.65 | 104100 |
| 2025-04-02 | 29.43 | $29.50 | 91217 |
| 2025-04-01 | 29.42 | $29.51 | 39800 |
| 2025-03-31 | 29.41 | $29.54 | 46230 |
| 2025-03-28 | 29.40 | $29.48 | 57400 |
| 2025-03-27 | 29.39 | $29.34 | 59700 |
| 2025-03-26 | 29.40 | $29.36 | 131000 |
| 2025-03-25 | 29.40 | $29.42 | 58917 |
| 2025-03-24 | 29.40 | $29.40 | 78412 |
| 2025-03-21 | 29.40 | $29.50 | 86800 |
| 2025-03-20 | 29.39 | $29.53 | 79441 |
| 2025-03-19 | 29.38 | $29.50 | 149141 |
| 2025-03-18 | 29.36 | $29.42 | 409500 |
| 2025-03-17 | 29.36 | $29.38 | 71228 |
| 2025-03-14 | 29.36 | $29.36 | 75417 |
| 2025-03-13 | 29.36 | $29.40 | 104700 |
| 2025-03-12 | 29.35 | $29.31 | 69200 |
| 2025-03-11 | 29.35 | $29.43 | 80700 |
| 2025-03-10 | 29.35 | $29.45 | 90428 |
| 2025-03-07 | 29.34 | $29.33 | 78800 |
| 2025-03-06 | 29.34 | $29.37 | 209728 |
| 2025-03-05 | 29.33 | $29.35 | 52330 |
| 2025-03-04 | 29.33 | $29.46 | 98428 |
| 2025-03-03 | 29.32 | $29.54 | 92247 |
| 2025-02-28 | 29.29 | $29.61 | 54700 |
| 2025-02-27 | 29.26 | $29.51 | 98600 |
| 2025-02-26 | 29.23 | $29.54 | 112339 |
| 2025-02-25 | 29.20 | $29.42 | 51239 |
| 2025-02-24 | 29.18 | $29.32 | 135400 |
| 2025-02-21 | 29.16 | $29.33 | 102300 |
| 2025-02-20 | 29.15 | $29.21 | 44747 |
| 2025-02-19 | 29.14 | $29.17 | 32042 |
| 2025-02-18 | 29.14 | $29.13 | 57341 |
| 2025-02-14 | 29.14 | $29.23 | 68009 |
| 2025-02-13 | 29.13 | $29.18 | 80200 |
| 2025-02-12 | 29.12 | $29.01 | 95235 |
| 2025-02-11 | 29.14 | $29.15 | 47300 |
| 2025-02-10 | 29.13 | $29.21 | 57332 |
| 2025-02-07 | 29.13 | $29.20 | 64005 |
| 2025-02-06 | 29.12 | $29.28 | 67300 |
| 2025-02-05 | 29.10 | $29.28 | 68500 |
| 2025-02-04 | 29.08 | $29.16 | 51541 |
| 2025-02-03 | 29.07 | $29.10 | 34224 |
| 2025-01-31 | 29.07 | $29.13 | 80826 |
| 2025-01-30 | 29.07 | $29.17 | 34000 |
| 2025-01-29 | 29.05 | $29.14 | 42033 |
| 2025-01-28 | 29.05 | $29.14 | 73200 |
| 2025-01-27 | 29.04 | $29.17 | 54629 |
| 2025-01-24 | 29.02 | $29.04 | 36600 |
| 2025-01-23 | 29.02 | $28.97 | 59805 |
| 2025-01-22 | 29.02 | $29.05 | 112500 |
| 2025-01-21 | 29.02 | $29.09 | 32005 |
| 2025-01-17 | 29.01 | $29.00 | 42500 |
| 2025-01-16 | 29.02 | $29.00 | 67226 |
| 2025-01-15 | 29.02 | $28.94 | 53706 |
| 2025-01-14 | 29.03 | $28.70 | 36300 |
| 2025-01-13 | 29.06 | $28.70 | 42600 |
| 2025-01-10 | 29.10 | $28.72 | 57015 |
| 2025-01-08 | 29.14 | $28.87 | 38215 |
| 2025-01-07 | 29.17 | $28.89 | 34400 |
| 2025-01-06 | 29.19 | $28.95 | 40900 |
| 2025-01-03 | 29.22 | $28.98 | 45615 |
| 2025-01-02 | 29.25 | $29.02 | 79649 |
| 2024-12-31 | 29.27 | $28.98 | 41100 |
| 2024-12-30 | 29.30 | $29.05 | 49814 |
| 2024-12-27 | 29.33 | $28.93 | 98135 |
| 2024-12-26 | 29.37 | $28.91 | 124700 |
| 2024-12-24 | 29.42 | $28.90 | 70425 |
| 2024-12-23 | 29.47 | $28.86 | 42900 |
| 2024-12-20 | 29.53 | $29.28 | 60420 |
| 2024-12-19 | 29.56 | $29.20 | 147400 |
| 2024-12-18 | 29.60 | $29.29 | 46100 |
| 2024-12-17 | 29.63 | $29.51 | 56212 |
| 2024-12-16 | 29.64 | $29.51 | 40900 |
| 2024-12-13 | 29.66 | $29.49 | 25804 |
| 2024-12-12 | 29.68 | $29.58 | 139700 |
| 2024-12-11 | 29.69 | $29.71 | 41800 |
| 2024-12-10 | 29.68 | $29.76 | 68537 |
| 2024-12-09 | 29.68 | $29.78 | 39036 |
| 2024-12-06 | 29.66 | $29.85 | 56700 |
| 2024-12-05 | 29.65 | $29.79 | 68100 |
| 2024-12-04 | 29.63 | $29.79 | 30001 |
| 2024-12-03 | 29.61 | $29.70 | 51400 |
| 2024-12-02 | 29.60 | $29.75 | 27709 |
| 2024-11-29 | 29.59 | $29.83 | 29517 |
| 2024-11-27 | 29.56 | $29.72 | 48213 |
| 2024-11-26 | 29.55 | $29.66 | 49500 |
| 2024-11-25 | 29.53 | $29.70 | 35000 |
| 2024-11-22 | 29.52 | $29.44 | 64600 |
| 2024-11-21 | 29.53 | $29.43 | 47200 |
| 2024-11-20 | 29.54 | $29.45 | 109100 |
| 2024-11-19 | 29.54 | $29.46 | 51200 |
| 2024-11-18 | 29.55 | $29.43 | 52917 |
| 2024-11-15 | 29.57 | $29.41 | 81400 |
| 2024-11-14 | 29.58 | $29.39 | 57500 |
| 2024-11-13 | 29.60 | $29.40 | 107342 |
| 2024-11-12 | 29.62 | $29.40 | 71930 |
| 2024-11-11 | 29.65 | $29.55 | 35300 |
| 2024-11-08 | 29.66 | $29.60 | 60013 |
| 2024-11-07 | 29.66 | $29.55 | 42249 |
| 2024-11-06 | 29.68 | $29.36 | 117200 |
| 2024-11-05 | 29.71 | $29.54 | 39000 |
| 2024-11-04 | 29.73 | $29.50 | 43914 |
| 2024-11-01 | 29.75 | $29.39 | 17400 |
| 2024-10-31 | 29.79 | $29.57 | 23100 |
| 2024-10-30 | 29.81 | $29.58 | 48438 |
| 2024-10-29 | 29.84 | $29.62 | 42900 |
| 2024-10-28 | 29.86 | $29.60 | 42909 |
| 2024-10-25 | 29.89 | $29.63 | 46821 |
| 2024-10-24 | 29.91 | $29.69 | 52500 |
| 2024-10-23 | 29.94 | $29.61 | 34304 |
| 2024-10-22 | 29.97 | $29.65 | 25648 |
| 2024-10-21 | 30.00 | $29.70 | 28000 |
| 2024-10-18 | 30.04 | $29.88 | 35000 |
| 2024-10-17 | 30.05 | $29.87 | 56045 |
| 2024-10-16 | 30.07 | $29.95 | 46900 |
| 2024-10-15 | 30.08 | $29.93 | 35700 |
| 2024-10-14 | 30.10 | $29.83 | 42600 |
| 2024-10-11 | 30.13 | $29.85 | 43026 |
| 2024-10-10 | 30.16 | $29.84 | 44900 |
| 2024-10-09 | 30.19 | $29.85 | 32527 |
| 2024-10-08 | 30.23 | $29.92 | 44729 |
| 2024-10-07 | 30.26 | $29.89 | 33645 |
| 2024-10-04 | 30.30 | $29.99 | 52100 |
| 2024-10-03 | 30.33 | $30.17 | 41942 |
| 2024-10-02 | 30.35 | $30.28 | 42118 |
| 2024-10-01 | 30.35 | $30.33 | 63920 |
| 2024-09-30 | 30.36 | $30.36 | 72500 |
| 2024-09-27 | 30.36 | $30.41 | 51722 |
| 2024-09-26 | 30.35 | $30.35 | 74600 |
| 2024-09-25 | 30.35 | $30.34 | 76514 |
| 2024-09-24 | 30.35 | $30.44 | 62300 |
| 2024-09-23 | 30.34 | $30.40 | 55904 |
| 2024-09-20 | 30.33 | $30.41 | 68100 |
| 2024-09-19 | 30.33 | $30.42 | 54442 |
| 2024-09-18 | 30.32 | $30.41 | 55010 |
| 2024-09-17 | 30.31 | $30.51 | 81104 |
| 2024-09-16 | 30.29 | $30.57 | 30248 |
| 2024-09-13 | 30.26 | $30.49 | 51600 |
| 2024-09-12 | 30.23 | $30.43 | 32833 |
| 2024-09-11 | 30.21 | $30.47 | 55400 |
| 2024-09-10 | 30.18 | $30.47 | 52800 |
| 2024-09-09 | 30.15 | $30.39 | 35529 |
| 2024-09-06 | 30.13 | $30.33 | 55926 |
| 2024-09-05 | 30.11 | $30.31 | 34400 |
| 2024-09-04 | 30.09 | $30.25 | 38604 |
| 2024-09-03 | 30.07 | $30.13 | 39800 |
| 2024-08-30 | 30.06 | $30.12 | 37312 |
| 2024-08-29 | 30.06 | $30.17 | 44600 |
| 2024-08-28 | 30.04 | $30.20 | 28200 |
| 2024-08-27 | 30.03 | $30.22 | 59700 |
| 2024-08-26 | 30.01 | $30.21 | 73700 |
| 2024-08-23 | 29.99 | $30.24 | 50115 |
| 2024-08-22 | 29.96 | $30.13 | 27617 |
| 2024-08-21 | 29.94 | $30.23 | 36400 |
| 2024-08-20 | 29.91 | $30.18 | 112804 |
| 2024-08-19 | 29.88 | $30.06 | 50237 |
| 2024-08-16 | 29.86 | $30.06 | 34400 |
| 2024-08-15 | 29.84 | $30.01 | 40029 |
| 2024-08-14 | 29.83 | $30.11 | 42004 |
| 2024-08-13 | 29.80 | $30.08 | 38529 |
| 2024-08-12 | 29.77 | $29.97 | 17710 |
| 2024-08-09 | 29.74 | $29.94 | 35500 |
| 2024-08-08 | 29.72 | $29.83 | 43600 |
| 2024-08-07 | 29.71 | $29.89 | 45626 |
| 2024-08-06 | 29.69 | $29.96 | 596347 |
| 2024-08-05 | 29.67 | $30.12 | 33906 |
| 2024-08-02 | 29.62 | $30.15 | 75900 |
| 2024-08-01 | 29.56 | $29.83 | 47830 |
| 2024-07-31 | 29.53 | $29.83 | 35437 |
| 2024-07-30 | 29.50 | $29.68 | 30400 |
| 2024-07-29 | 29.48 | $29.64 | 54410 |
| 2024-07-26 | 29.47 | $29.61 | 59247 |
| 2024-07-25 | 29.45 | $29.50 | 60603 |
| 2024-07-24 | 29.45 | $29.43 | 47109 |
| 2024-07-23 | 29.45 | $29.49 | 26400 |
| 2024-07-22 | 29.44 | $29.48 | 48300 |
| 2024-07-19 | 29.44 | $29.50 | 24311 |
| 2024-07-18 | 29.43 | $29.58 | 40300 |
| 2024-07-17 | 29.42 | $29.64 | 52700 |
| 2024-07-16 | 29.40 | $29.62 | 28316 |
| 2024-07-15 | 29.37 | $29.51 | 40900 |
| 2024-07-12 | 29.36 | $29.59 | 54900 |
| 2024-07-11 | 29.33 | $29.52 | 45500 |
| 2024-07-10 | 29.31 | $29.39 | 60300 |
| 2024-07-09 | 29.31 | $29.37 | 41100 |
| 2024-07-08 | 29.30 | $29.39 | 19047 |
| 2024-07-05 | 29.29 | $29.38 | 22539 |
| 2024-07-03 | 29.28 | $29.25 | 53200 |
| 2024-07-02 | 29.28 | $29.10 | 38903 |
| 2024-07-01 | 29.30 | $29.02 | 70449 |
| 2024-06-28 | 29.33 | $29.29 | 43617 |
| 2024-06-27 | 29.33 | $29.38 | 54600 |
| 2024-06-26 | 29.33 | $29.34 | 54217 |
| 2024-06-25 | 29.33 | $29.47 | 28104 |
| 2024-06-24 | 29.31 | $29.47 | 47724 |
| 2024-06-21 | 29.30 | $29.42 | 59200 |
| 2024-06-20 | 29.29 | $29.45 | 27200 |
| 2024-06-18 | 29.27 | $29.50 | 49400 |
| 2024-06-17 | 29.24 | $29.39 | 53821 |
| 2024-06-14 | 29.23 | $29.50 | 23600 |
| 2024-06-13 | 29.20 | $29.48 | 48704 |
| 2024-06-12 | 29.17 | $29.34 | 78900 |
| 2024-06-11 | 29.15 | $29.19 | 49710 |
| 2024-06-10 | 29.15 | $29.09 | 107716 |
| 2024-06-07 | 29.15 | $29.13 | 88425 |
| 2024-06-06 | 29.16 | $29.36 | 29102 |
| 2024-06-05 | 29.13 | $29.36 | 48600 |
| 2024-06-04 | 29.11 | $29.28 | 50200 |
| 2024-06-03 | 29.09 | $29.16 | 24636 |
| 2024-05-31 | 29.09 | $29.12 | 45900 |
| 2024-05-30 | 29.08 | $29.05 | 29600 |
| 2024-05-29 | 29.09 | $28.93 | 53800 |
| 2024-05-28 | 29.10 | $29.03 | 26400 |
| 2024-05-24 | 29.11 | $29.14 | 37841 |
| 2024-05-23 | 29.11 | $29.12 | 57400 |
| 2024-05-22 | 29.11 | $29.21 | 51444 |
| 2024-05-21 | 29.09 | $29.25 | 115100 |
| 2024-05-20 | 29.08 | $29.19 | 43400 |
| 2024-05-17 | 29.07 | $29.20 | 63300 |
| 2024-05-16 | 29.05 | $29.28 | 31000 |
| 2024-05-15 | 29.03 | $29.30 | 40500 |
| 2024-05-14 | 29.00 | $29.13 | 31938 |
| 2024-05-13 | 28.99 | $29.09 | 38347 |
| 2024-05-10 | 28.97 | $29.06 | 26348 |
| 2024-05-09 | 28.96 | $29.09 | 48600 |
| 2024-05-08 | 28.95 | $29.08 | 87300 |
| 2024-05-07 | 28.94 | $29.11 | 30410 |
| 2024-05-06 | 28.92 | $29.07 | 735720 |
| 2024-05-03 | 28.90 | $29.02 | 35625 |
| 2024-05-02 | 28.89 | $28.86 | 27505 |
| 2024-05-01 | 28.90 | $28.77 | 169702 |
| 2024-04-30 | 28.91 | $28.75 | 50200 |
| 2024-04-29 | 28.93 | $28.85 | 34202 |
| 2024-04-26 | 28.93 | $28.75 | 37800 |
| 2024-04-25 | 28.95 | $28.69 | 48302 |
| 2024-04-24 | 28.98 | $28.80 | 16500 |
| 2024-04-23 | 29.00 | $28.84 | 46341 |
| 2024-04-22 | 29.02 | $28.81 | 3.2M |
| 2024-04-19 | 29.04 | $28.81 | 45000 |
| 2024-04-18 | 29.06 | $28.77 | 52923 |
| 2024-04-17 | 29.09 | $28.83 | 40621 |
| 2024-04-16 | 29.12 | $28.70 | 54800 |
| 2024-04-15 | 29.16 | $28.79 | 44018 |
| 2024-04-12 | 29.20 | $28.97 | 37635 |
| 2024-04-11 | 29.23 | $28.89 | 34942 |
| 2024-04-10 | 29.26 | $28.92 | 82402 |
| 2024-04-09 | 29.30 | $29.20 | 36236 |
| 2024-04-08 | 29.31 | $29.11 | 10.4M |
| 2024-04-05 | 29.33 | $29.14 | 34800 |
| 2024-04-04 | 29.35 | $29.27 | 23600 |
| 2024-04-03 | 29.36 | $29.20 | 36900 |
| 2024-04-02 | 29.38 | $29.20 | 43600 |
| 2024-04-01 | 29.40 | $29.33 | 40000 |
| 2024-03-28 | 29.40 | $29.50 | 39200 |
| 2024-03-27 | 29.39 | $29.52 | 32300 |
| 2024-03-26 | 29.38 | $29.46 | 21400 |
| 2024-03-25 | 29.37 | $29.41 | 52309 |
| 2024-03-22 | 29.37 | $29.42 | 46920 |
| 2024-03-21 | 29.36 | $29.30 | 38800 |
| 2024-03-20 | 29.37 | $29.35 | 44514 |
| 2024-03-19 | 29.37 | $29.24 | 55443 |
| 2024-03-18 | 29.38 | $29.19 | 50900 |
| 2024-03-15 | 29.40 | $29.20 | 105500 |
| 2024-03-14 | 29.43 | $29.27 | 115000 |
| 2024-03-13 | 29.44 | $29.43 | 35700 |
| 2024-03-12 | 29.44 | $29.50 | 53929 |
| 2024-03-11 | 29.44 | $29.59 | 64400 |
| 2024-03-08 | 29.42 | $29.60 | 46800 |
| 2024-03-07 | 29.40 | $29.54 | 42400 |
| 2024-03-06 | 29.39 | $29.51 | 55122 |
| 2024-03-05 | 29.37 | $29.45 | 127900 |
| 2024-03-04 | 29.37 | $29.32 | 36300 |
| 2024-03-01 | 29.37 | $29.36 | 43424 |
| 2024-02-29 | 29.37 | $29.34 | 30702 |
| 2024-02-28 | 29.38 | $29.31 | 32200 |
| 2024-02-27 | 29.38 | $29.25 | 29700 |
| 2024-02-26 | 29.40 | $29.29 | 21411 |
| 2024-02-23 | 29.41 | $29.34 | 54700 |
| 2024-02-22 | 29.42 | $29.22 | 33000 |
| 2024-02-21 | 29.44 | $29.23 | 25600 |
| 2024-02-20 | 29.46 | $29.32 | 47600 |
| 2024-02-16 | 29.47 | $29.26 | 33238 |
| 2024-02-15 | 29.49 | $29.35 | 22400 |
| 2024-02-14 | 29.51 | $29.26 | 85000 |
| 2024-02-13 | 29.54 | $29.17 | 57400 |
| 2024-02-12 | 29.57 | $29.41 | 26842 |
| 2024-02-09 | 29.59 | $29.38 | 50939 |
| 2024-02-08 | 29.61 | $29.43 | 29700 |
| 2024-02-07 | 29.63 | $29.49 | 27842 |
| 2024-02-06 | 29.65 | $29.54 | 13823 |
| 2024-02-05 | 29.66 | $29.43 | 1.1M |
| 2024-02-02 | 29.68 | $29.61 | 19823 |
| 2024-02-01 | 29.69 | $29.87 | 28300 |
| 2024-01-31 | 29.67 | $29.84 | 43100 |
| 2024-01-30 | 29.66 | $29.74 | 34525 |
| 2024-01-29 | 29.65 | $29.72 | 218940 |
| 2024-01-26 | 29.64 | $29.62 | 17200 |
| 2024-01-25 | 29.64 | $29.64 | 23400 |
| 2024-01-24 | 29.64 | $29.52 | 14747 |
| 2024-01-23 | 29.65 | $29.55 | 122800 |
| 2024-01-22 | 29.66 | $29.61 | 9400 |
| 2024-01-19 | 29.67 | $29.58 | 10438 |
| 2024-01-18 | 29.68 | $29.53 | 19305 |
| 2024-01-17 | 29.70 | $29.60 | 13938 |
| 2024-01-16 | 29.70 | $29.69 | 7600 |
| 2024-01-12 | 29.71 | $29.86 | 6300 |
| 2024-01-11 | 29.69 | $29.80 | 24100 |
| 2024-01-10 | 29.68 | $29.68 | 11600 |
| 2024-01-09 | 29.68 | $29.71 | 26140 |
| 2024-01-08 | 29.68 | $29.69 | 26704 |
| 2024-01-05 | 29.67 | $29.57 | 7004 |
| 2024-01-04 | 29.68 | $29.69 | 25100 |
| 2024-01-03 | 29.68 | $29.83 | 12035 |
| 2024-01-02 | 29.67 | $29.81 | 25700 |
| 2023-12-29 | 29.65 | $29.93 | 10945 |
| 2023-12-28 | 29.63 | $30.06 | 16600 |
| 2023-12-27 | 29.58 | $30.06 | 14320 |
| 2023-12-26 | 29.53 | $29.88 | 26000 |
| 2023-12-22 | 29.49 | $29.92 | 17629 |
| 2023-12-21 | 29.45 | $29.93 | 17406 |
| 2023-12-20 | 29.40 | $29.92 | 98030 |
| 2023-12-19 | 29.34 | $29.85 | 2.6M |
| 2023-12-18 | 29.29 | $29.79 | 9730 |
| 2023-12-15 | 29.23 | $29.85 | 10300 |
| 2023-12-14 | 29.17 | $29.90 | 31600 |
| 2023-12-13 | 29.09 | $29.64 | 26320 |
| 2023-12-12 | 29.03 | $29.31 | 24826 |
| 2023-12-11 | 29.01 | $29.26 | 11138 |
| 2023-12-08 | 28.98 | $29.26 | 24000 |
| 2023-12-07 | 28.95 | $29.41 | 45500 |
| 2023-12-06 | 28.90 | $29.39 | 19839 |
| 2023-12-05 | 28.85 | $29.29 | 6130 |
| 2023-12-04 | 28.80 | $29.16 | 8236 |
| 2023-12-01 | 28.76 | $29.23 | 25440 |
| 2023-11-30 | 28.72 | $29.04 | 24244 |
| 2023-11-29 | 28.68 | $29.16 | 5602 |
| 2023-11-28 | 28.63 | $29.01 | 2000 |
| 2023-11-27 | 28.59 | $28.90 | 8527 |
| 2023-11-24 | 28.56 | $28.73 | 4800 |
| 2023-11-22 | 28.54 | $28.87 | 11800 |
| 2023-11-21 | 28.51 | $28.86 | 6736 |
| 2023-11-20 | 28.47 | $28.82 | 16022 |
| 2023-11-17 | 28.43 | $28.79 | 4300 |
| 2023-11-16 | 28.39 | $28.75 | 3900 |
| 2023-11-15 | 28.36 | $28.62 | 53800 |
| 2023-11-14 | 28.33 | $28.74 | 6100 |
| 2023-11-13 | 28.29 | $28.41 | 900 |
| 2023-11-10 | 28.27 | $28.39 | 5200 |
| 2023-11-09 | 28.26 | $28.38 | 20706 |
| 2023-11-08 | 28.25 | $28.57 | 35000 |
| 2023-11-07 | 28.21 | $28.48 | 10600 |
| 2023-11-06 | 28.19 | $28.35 | 86928 |
| 2023-11-03 | 28.17 | $28.47 | 11935 |
| 2023-11-02 | 28.14 | $28.28 | 44500 |
| 2023-11-01 | 28.12 | $28.20 | 15100 |
| 2023-10-31 | 28.11 | $28.00 | 11929 |
| 2023-10-30 | 28.13 | $28.02 | 7743 |
| 2023-10-27 | 28.14 | $28.08 | 10832 |
| 2023-10-26 | 28.14 | $28.06 | 4500 |
| 2023-10-25 | 28.15 | $27.88 | 2500 |
| 2023-10-24 | 28.18 | $28.05 | 3940 |
| 2023-10-23 | 28.20 | $27.97 | 10908 |
| 2023-10-20 | 28.22 | $27.89 | 15509 |
| 2023-10-19 | 28.25 | $27.82 | 3600 |
| 2023-10-18 | 28.30 | $27.89 | 6039 |
| 2023-10-17 | 28.34 | $28.00 | 7600 |
| 2023-10-16 | 28.38 | $28.17 | 13621 |
| 2023-10-13 | 28.40 | $28.30 | 1932 |
| 2023-10-12 | 28.41 | $28.19 | 9408 |
| 2023-10-11 | 28.44 | $28.41 | 6923 |
| 2023-10-10 | 28.44 | $28.28 | 3200 |
| 2023-10-09 | 28.46 | $28.30 | 7700 |
| 2023-10-06 | 28.47 | $28.08 | 2648 |
| 2023-10-05 | 28.51 | $28.16 | 12407 |
| 2023-10-04 | 28.55 | $28.11 | 6300 |
| 2023-10-03 | 28.60 | $27.97 | 5934 |
| 2023-10-02 | 28.66 | $28.20 | 4000 |
| 2023-09-29 | 28.71 | $28.44 | 43710 |
| 2023-09-28 | 28.74 | $28.47 | 14402 |
| 2023-09-27 | 28.77 | $28.40 | 7300 |
| 2023-09-26 | 28.81 | $28.49 | 132810 |
| 2023-09-25 | 28.84 | $28.52 | 7500 |
| 2023-09-22 | 28.87 | $28.70 | 10124 |
| 2023-09-21 | 28.89 | $28.62 | 2900 |
| 2023-09-20 | 28.92 | $28.79 | 12103 |
| 2023-09-19 | 28.93 | $28.78 | 4024 |
| 2023-09-18 | 28.95 | $28.85 | 14828 |
| 2023-09-15 | 28.96 | $28.84 | 829 |
| 2023-09-14 | 28.97 | $28.89 | 5015 |
| 2023-09-13 | 28.98 | $28.93 | 4340 |
| 2023-09-12 | 28.99 | $28.89 | 100 |
| 2023-09-11 | 29.00 | $28.88 | 5500 |
| 2023-09-08 | 29.01 | $28.91 | 2911 |
| 2023-09-07 | 29.02 | $28.89 | 6808 |
| 2023-09-06 | 29.03 | $28.81 | 2000 |
| 2023-09-05 | 29.06 | $28.86 | 5133 |
| 2023-09-01 | 29.08 | $29.03 | 1800 |
| 2023-08-31 | 29.08 | $29.22 | 3500 |
| 2023-08-30 | 29.07 | $29.16 | 3642 |
| 2023-08-29 | 29.06 | $29.16 | 3921 |
| 2023-08-28 | 29.05 | $29.02 | 3400 |
| 2023-08-25 | 29.05 | $28.97 | 3345 |
| 2023-08-24 | 29.06 | $28.98 | 1824 |
| 2023-08-23 | 29.07 | $29.03 | 6218 |
| 2023-08-22 | 29.07 | $28.78 | 10900 |
| 2023-08-21 | 29.10 | $28.75 | 2133 |
| 2023-08-18 | 29.14 | $28.89 | 2644 |
| 2023-08-17 | 29.16 | $28.82 | 15527 |
| 2023-08-16 | 29.20 | $28.90 | 4523 |
| 2023-08-15 | 29.23 | $28.99 | 8113 |
| 2023-08-14 | 29.26 | $29.00 | 10347 |
| 2023-08-11 | 29.28 | $29.03 | 7803 |
| 2023-08-10 | 29.31 | $29.13 | 5200 |
| 2023-08-09 | 29.33 | $29.28 | 13100 |
| 2023-08-08 | 29.33 | $29.25 | 3024 |
| 2023-08-07 | 29.34 | $29.14 | 2843 |
| 2023-08-04 | 29.36 | $29.18 | 11900 |
| 2023-08-03 | 29.38 | $28.98 | 14118 |
| 2023-08-02 | 29.42 | $29.13 | 700 |
| 2023-08-01 | 29.46 | $29.23 | 1912 |
| 2023-07-31 | 29.48 | $29.44 | 3903 |
| 2023-07-28 | 29.48 | $29.41 | 4939 |
| 2023-07-27 | 29.49 | $29.34 | 600 |
| 2023-07-26 | 29.51 | $29.52 | 5000 |
| 2023-07-25 | 29.51 | $29.45 | 1600 |
| 2023-07-24 | 29.51 | $29.50 | 9401 |
| 2023-07-21 | 29.51 | $29.53 | 12600 |
| 2023-07-20 | 29.51 | $29.50 | 7321 |
| 2023-07-19 | 29.51 | $29.66 | 23700 |
| 2023-07-18 | 29.50 | $29.57 | 2300 |
| 2023-07-17 | 29.49 | $29.55 | 1645 |
| 2023-07-14 | 29.48 | $29.58 | 14634 |
| 2023-07-13 | 29.47 | $29.64 | 6019 |
| 2023-07-12 | 29.46 | $29.45 | 4728 |
| 2023-07-11 | 29.46 | $29.25 | 63226 |
| 2023-07-10 | 29.48 | $29.21 | 4200 |
| 2023-07-07 | 29.51 | $29.18 | 72700 |
| 2023-07-06 | 29.54 | $29.13 | 4345 |
| 2023-07-05 | 29.58 | $29.28 | 600 |
| 2023-07-03 | 29.62 | $29.41 | 100 |
| 2023-06-30 | 29.64 | $29.61 | 4137 |
| 2023-06-29 | 29.64 | $29.54 | 3107 |
| 2023-06-28 | 29.65 | $29.72 | 27516 |
| 2023-06-27 | 29.64 | $29.65 | 11117 |
| 2023-06-26 | 29.64 | $29.71 | 2200 |
| 2023-06-23 | 29.64 | $29.64 | 5511 |
| 2023-06-22 | 29.64 | $29.57 | 7200 |
| 2023-06-21 | 29.64 | $29.69 | 4400 |
| 2023-06-20 | 29.64 | $29.67 | 3314 |
| 2023-06-16 | 29.63 | $29.61 | 10710 |
| 2023-06-15 | 29.64 | $29.67 | 7930 |
| 2023-06-14 | 29.63 | $29.53 | 4000 |
| 2023-06-13 | 29.64 | $29.51 | 8500 |
| 2023-06-12 | 29.66 | $29.62 | 300 |
| 2023-06-09 | 29.66 | $29.58 | 4000 |
| 2023-06-08 | 29.67 | $29.63 | 1222 |
| 2023-06-07 | 29.67 | $29.51 | 2900 |
| 2023-06-06 | 29.69 | $29.65 | 1700 |
| 2023-06-05 | 29.69 | $29.61 | 12735 |
| 2023-06-02 | 29.70 | $29.63 | 3242 |
| 2023-06-01 | 29.71 | $29.75 | 1100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.23
2026-07-17
Close Price
$29.19
Vol: 75548
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
28.04
Average
29.43
Maximum
30.41
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.23 | $29.19 | 75548 |
| 2026-07-16 | 29.25 | $29.15 | 42100 |
| 2026-07-15 | 29.26 | $29.19 | 63800 |
| 2026-07-14 | 29.27 | $29.14 | 79909 |
| 2026-07-13 | 29.29 | $29.08 | 34300 |
| 2026-07-10 | 29.32 | $29.17 | 51341 |
| 2026-07-09 | 29.34 | $29.17 | 67200 |
| 2026-07-08 | 29.35 | $29.18 | 2.6M |
| 2026-07-07 | 29.37 | $29.20 | 43409 |
| 2026-07-06 | 29.39 | $29.33 | 106640 |
| 2026-07-02 | 29.39 | $29.33 | 42042 |
| 2026-07-01 | 29.39 | $29.28 | 73006 |
| 2026-06-30 | 29.40 | $29.43 | 56542 |
| 2026-06-29 | 29.39 | $29.51 | 47029 |
| 2026-06-26 | 29.38 | $29.47 | 55023 |
| 2026-06-25 | 29.37 | $29.49 | 57505 |
| 2026-06-24 | 29.35 | $29.47 | 48300 |
| 2026-06-23 | 29.34 | $29.38 | 45900 |
| 2026-06-22 | 29.33 | $29.34 | 56305 |
| 2026-06-18 | 29.33 | $29.39 | 27645 |
| 2026-06-17 | 29.33 | $29.33 | 61400 |
| 2026-06-16 | 29.32 | $29.43 | 64011 |
| 2026-06-15 | 29.31 | $29.39 | 45303 |
| 2026-06-12 | 29.30 | $29.38 | 49647 |
| 2026-06-11 | 29.29 | $29.39 | 55440 |
| 2026-06-10 | 29.27 | $29.22 | 36700 |
| 2026-06-09 | 29.28 | $29.26 | 83309 |
| 2026-06-08 | 29.28 | $29.17 | 49931 |
| 2026-06-05 | 29.29 | $29.21 | 43830 |
| 2026-06-04 | 29.30 | $29.32 | 50940 |
| 2026-06-03 | 29.30 | $29.29 | 36500 |
| 2026-06-02 | 29.30 | $29.35 | 43500 |
| 2026-06-01 | 29.30 | $29.33 | 59900 |
| 2026-05-29 | 29.30 | $29.44 | 45600 |
| 2026-05-28 | 29.29 | $29.40 | 30531 |
| 2026-05-27 | 29.28 | $29.36 | 30500 |
| 2026-05-26 | 29.28 | $29.32 | 71000 |
| 2026-05-22 | 29.28 | $29.24 | 83001 |
| 2026-05-21 | 29.29 | $29.22 | 50327 |
| 2026-05-20 | 29.30 | $29.20 | 93100 |
| 2026-05-19 | 29.32 | $29.04 | 70400 |
| 2026-05-18 | 29.36 | $29.16 | 51522 |
| 2026-05-15 | 29.38 | $29.14 | 47505 |
| 2026-05-14 | 29.42 | $29.34 | 94415 |
| 2026-05-13 | 29.43 | $29.34 | 43723 |
| 2026-05-12 | 29.44 | $29.34 | 56128 |
| 2026-05-11 | 29.46 | $29.41 | 75639 |
| 2026-05-08 | 29.47 | $29.45 | 36934 |
| 2026-05-07 | 29.47 | $29.41 | 78700 |
| 2026-05-06 | 29.48 | $29.46 | 65229 |
| 2026-05-05 | 29.49 | $29.34 | 40513 |
| 2026-05-04 | 29.51 | $29.31 | 118900 |
| 2026-05-01 | 29.53 | $29.37 | 104515 |
| 2026-04-30 | 29.54 | $29.47 | 28000 |
| 2026-04-29 | 29.55 | $29.50 | 67500 |
| 2026-04-28 | 29.55 | $29.52 | 62623 |
| 2026-04-27 | 29.55 | $29.51 | 40710 |
| 2026-04-24 | 29.55 | $29.55 | 54701 |
| 2026-04-23 | 29.55 | $29.54 | 50700 |
| 2026-04-22 | 29.54 | $29.57 | 42530 |
| 2026-04-21 | 29.53 | $29.57 | 36600 |
| 2026-04-20 | 29.53 | $29.63 | 33207 |
| 2026-04-17 | 29.51 | $29.64 | 29700 |
| 2026-04-16 | 29.49 | $29.54 | 42400 |
| 2026-04-15 | 29.48 | $29.59 | 41400 |
| 2026-04-14 | 29.47 | $29.63 | 73700 |
| 2026-04-13 | 29.45 | $29.55 | 70300 |
| 2026-04-10 | 29.45 | $29.50 | 52123 |
| 2026-04-09 | 29.44 | $29.53 | 47700 |
| 2026-04-08 | 29.43 | $29.56 | 79700 |
| 2026-04-07 | 29.43 | $29.48 | 106100 |
| 2026-04-06 | 29.43 | $29.43 | 59700 |
| 2026-04-02 | 29.43 | $29.44 | 67400 |
| 2026-04-01 | 29.44 | $29.37 | 72740 |
| 2026-03-31 | 29.45 | $29.45 | 98000 |
| 2026-03-30 | 29.47 | $29.37 | 93018 |
| 2026-03-27 | 29.49 | $29.27 | 73900 |
| 2026-03-26 | 29.52 | $29.28 | 70423 |
| 2026-03-25 | 29.56 | $29.46 | 51500 |
| 2026-03-24 | 29.58 | $29.36 | 72649 |
| 2026-03-23 | 29.61 | $29.40 | 121900 |
| 2026-03-20 | 29.65 | $29.35 | 69500 |
| 2026-03-19 | 29.69 | $29.56 | 59340 |
| 2026-03-18 | 29.71 | $29.53 | 46841 |
| 2026-03-17 | 29.74 | $29.65 | 80123 |
| 2026-03-16 | 29.76 | $29.59 | 121938 |
| 2026-03-13 | 29.78 | $29.50 | 124708 |
| 2026-03-12 | 29.82 | $29.52 | 97700 |
| 2026-03-11 | 29.86 | $29.61 | 53400 |
| 2026-03-10 | 29.88 | $29.74 | 90801 |
| 2026-03-09 | 29.90 | $29.79 | 50528 |
| 2026-03-06 | 29.91 | $29.70 | 35732 |
| 2026-03-05 | 29.93 | $29.74 | 72324 |
| 2026-03-04 | 29.95 | $29.86 | 64546 |
| 2026-03-03 | 29.95 | $29.88 | 53903 |
| 2026-03-02 | 29.95 | $29.90 | 48500 |
| 2026-02-27 | 29.94 | $30.12 | 55546 |
| 2026-02-26 | 29.92 | $30.04 | 34300 |
| 2026-02-25 | 29.90 | $30.01 | 32116 |
| 2026-02-24 | 29.88 | $30.01 | 51438 |
| 2026-02-23 | 29.86 | $30.02 | 27126 |
| 2026-02-20 | 29.84 | $29.96 | 54236 |
| 2026-02-19 | 29.82 | $29.95 | 50900 |
| 2026-02-18 | 29.80 | $29.95 | 78700 |
| 2026-02-17 | 29.78 | $29.97 | 75400 |
| 2026-02-13 | 29.76 | $29.96 | 55524 |
| 2026-02-12 | 29.74 | $29.90 | 37115 |
| 2026-02-11 | 29.72 | $29.77 | 47223 |
| 2026-02-10 | 29.71 | $29.81 | 52100 |
| 2026-02-09 | 29.70 | $29.76 | 55700 |
| 2026-02-06 | 29.70 | $29.71 | 54800 |
| 2026-02-05 | 29.70 | $29.73 | 66200 |
| 2026-02-04 | 29.69 | $29.63 | 73400 |
| 2026-02-03 | 29.70 | $29.66 | 63600 |
| 2026-02-02 | 29.70 | $29.66 | 55433 |
| 2026-01-30 | 29.71 | $29.73 | 31700 |
| 2026-01-29 | 29.70 | $29.75 | 64527 |
| 2026-01-28 | 29.70 | $29.71 | 50303 |
| 2026-01-27 | 29.70 | $29.73 | 54817 |
| 2026-01-26 | 29.69 | $29.75 | 74448 |
| 2026-01-23 | 29.69 | $29.70 | 50100 |
| 2026-01-22 | 29.68 | $29.67 | 47708 |
| 2026-01-21 | 29.68 | $29.64 | 50528 |
| 2026-01-20 | 29.69 | $29.59 | 59200 |
| 2026-01-16 | 29.70 | $29.69 | 55619 |
| 2026-01-15 | 29.70 | $29.74 | 56400 |
| 2026-01-14 | 29.70 | $29.76 | 37300 |
| 2026-01-13 | 29.70 | $29.71 | 88900 |
| 2026-01-12 | 29.70 | $29.70 | 58016 |
| 2026-01-09 | 29.70 | $29.73 | 50100 |
| 2026-01-08 | 29.70 | $29.67 | 81800 |
| 2026-01-07 | 29.71 | $29.69 | 75010 |
| 2026-01-06 | 29.72 | $29.69 | 82641 |
| 2026-01-05 | 29.72 | $29.68 | 41843 |
| 2026-01-02 | 29.73 | $29.62 | 38003 |
| 2025-12-31 | 29.74 | $29.65 | 42500 |
| 2025-12-30 | 29.75 | $29.71 | 54134 |
| 2025-12-29 | 29.76 | $29.70 | 40000 |
| 2025-12-26 | 29.77 | $29.68 | 172240 |
| 2025-12-24 | 29.78 | $29.67 | 50019 |
| 2025-12-23 | 29.80 | $29.58 | 49106 |
| 2025-12-22 | 29.83 | $29.81 | 79719 |
| 2025-12-19 | 29.83 | $29.83 | 41549 |
| 2025-12-18 | 29.83 | $29.89 | 29916 |
| 2025-12-17 | 29.83 | $29.83 | 25505 |
| 2025-12-16 | 29.83 | $29.82 | 53000 |
| 2025-12-15 | 29.84 | $29.79 | 107000 |
| 2025-12-12 | 29.84 | $29.79 | 88700 |
| 2025-12-11 | 29.85 | $29.82 | 28600 |
| 2025-12-10 | 29.85 | $29.81 | 23702 |
| 2025-12-09 | 29.86 | $29.73 | 58800 |
| 2025-12-08 | 29.87 | $29.77 | 37000 |
| 2025-12-05 | 29.88 | $29.79 | 42129 |
| 2025-12-04 | 29.89 | $29.84 | 36143 |
| 2025-12-03 | 29.90 | $29.90 | 24548 |
| 2025-12-02 | 29.90 | $29.85 | 45245 |
| 2025-12-01 | 29.90 | $29.84 | 38339 |
| 2025-11-28 | 29.90 | $29.94 | 37700 |
| 2025-11-26 | 29.90 | $30.04 | 63100 |
| 2025-11-25 | 29.88 | $30.03 | 47100 |
| 2025-11-24 | 29.87 | $29.97 | 65146 |
| 2025-11-21 | 29.86 | $29.92 | 65024 |
| 2025-11-20 | 29.86 | $29.85 | 65700 |
| 2025-11-19 | 29.87 | $29.79 | 31600 |
| 2025-11-18 | 29.88 | $29.81 | 53711 |
| 2025-11-17 | 29.90 | $29.82 | 53301 |
| 2025-11-14 | 29.91 | $29.80 | 59800 |
| 2025-11-13 | 29.93 | $29.87 | 35400 |
| 2025-11-12 | 29.94 | $29.93 | 24600 |
| 2025-11-11 | 29.94 | $29.92 | 52300 |
| 2025-11-10 | 29.95 | $29.86 | 44700 |
| 2025-11-07 | 29.97 | $29.86 | 72600 |
| 2025-11-06 | 29.98 | $29.88 | 51100 |
| 2025-11-05 | 29.99 | $29.79 | 60039 |
| 2025-11-04 | 30.02 | $29.87 | 78500 |
| 2025-11-03 | 30.03 | $29.83 | 33407 |
| 2025-10-31 | 30.05 | $29.95 | 28026 |
| 2025-10-30 | 30.05 | $29.96 | 49025 |
| 2025-10-29 | 30.06 | $30.02 | 90900 |
| 2025-10-28 | 30.06 | $30.14 | 68635 |
| 2025-10-27 | 30.04 | $30.11 | 54645 |
| 2025-10-24 | 30.03 | $30.09 | 64322 |
| 2025-10-23 | 30.02 | $30.00 | 35000 |
| 2025-10-22 | 30.01 | $30.15 | 63911 |
| 2025-10-21 | 29.99 | $30.13 | 160800 |
| 2025-10-20 | 29.97 | $30.14 | 24209 |
| 2025-10-17 | 29.95 | $30.09 | 38500 |
| 2025-10-16 | 29.93 | $30.14 | 28033 |
| 2025-10-15 | 29.90 | $30.04 | 54700 |
| 2025-10-14 | 29.89 | $30.03 | 74900 |
| 2025-10-13 | 29.87 | $30.00 | 24902 |
| 2025-10-10 | 29.86 | $29.96 | 41916 |
| 2025-10-09 | 29.85 | $29.87 | 46400 |
| 2025-10-08 | 29.85 | $29.87 | 64401 |
| 2025-10-07 | 29.85 | $29.85 | 80000 |
| 2025-10-06 | 29.85 | $29.81 | 58627 |
| 2025-10-03 | 29.85 | $29.86 | 44900 |
| 2025-10-02 | 29.85 | $29.89 | 34811 |
| 2025-10-01 | 29.85 | $29.84 | 35707 |
| 2025-09-30 | 29.85 | $29.84 | 41625 |
| 2025-09-29 | 29.85 | $29.85 | 66600 |
| 2025-09-26 | 29.85 | $29.77 | 45400 |
| 2025-09-25 | 29.85 | $29.77 | 55700 |
| 2025-09-24 | 29.85 | $29.80 | 86200 |
| 2025-09-23 | 29.85 | $29.86 | 61900 |
| 2025-09-22 | 29.84 | $29.81 | 67400 |
| 2025-09-19 | 29.84 | $29.85 | 74933 |
| 2025-09-18 | 29.83 | $29.88 | 54400 |
| 2025-09-17 | 29.82 | $29.91 | 37910 |
| 2025-09-16 | 29.80 | $29.97 | 85310 |
| 2025-09-15 | 29.77 | $29.97 | 56833 |
| 2025-09-12 | 29.74 | $29.93 | 49700 |
| 2025-09-11 | 29.71 | $29.94 | 52720 |
| 2025-09-10 | 29.68 | $29.89 | 59722 |
| 2025-09-09 | 29.66 | $29.84 | 87000 |
| 2025-09-08 | 29.63 | $29.91 | 37900 |
| 2025-09-05 | 29.60 | $29.81 | 44920 |
| 2025-09-04 | 29.58 | $29.68 | 21900 |
| 2025-09-03 | 29.57 | $29.55 | 70100 |
| 2025-09-02 | 29.57 | $29.48 | 47329 |
| 2025-08-29 | 29.57 | $29.65 | 43403 |
| 2025-08-28 | 29.57 | $29.67 | 54804 |
| 2025-08-27 | 29.55 | $29.64 | 20923 |
| 2025-08-26 | 29.55 | $29.63 | 33800 |
| 2025-08-25 | 29.54 | $29.59 | 71335 |
| 2025-08-22 | 29.53 | $29.59 | 40809 |
| 2025-08-21 | 29.52 | $29.47 | 41901 |
| 2025-08-20 | 29.53 | $29.52 | 54600 |
| 2025-08-19 | 29.52 | $29.50 | 61400 |
| 2025-08-18 | 29.52 | $29.46 | 53023 |
| 2025-08-15 | 29.53 | $29.48 | 51800 |
| 2025-08-14 | 29.53 | $29.54 | 47700 |
| 2025-08-13 | 29.52 | $29.62 | 85900 |
| 2025-08-12 | 29.51 | $29.51 | 80431 |
| 2025-08-11 | 29.50 | $29.54 | 36000 |
| 2025-08-08 | 29.49 | $29.53 | 29413 |
| 2025-08-07 | 29.48 | $29.58 | 62100 |
| 2025-08-06 | 29.46 | $29.59 | 75044 |
| 2025-08-05 | 29.44 | $29.60 | 48400 |
| 2025-08-04 | 29.42 | $29.60 | 35140 |
| 2025-08-01 | 29.40 | $29.56 | 76610 |
| 2025-07-31 | 29.38 | $29.45 | 65500 |
| 2025-07-30 | 29.37 | $29.46 | 67500 |
| 2025-07-29 | 29.36 | $29.52 | 114400 |
| 2025-07-28 | 29.34 | $29.38 | 63940 |
| 2025-07-25 | 29.34 | $29.40 | 73100 |
| 2025-07-24 | 29.34 | $29.34 | 73523 |
| 2025-07-23 | 29.35 | $29.38 | 45137 |
| 2025-07-22 | 29.35 | $29.44 | 76620 |
| 2025-07-21 | 29.35 | $29.38 | 49647 |
| 2025-07-18 | 29.35 | $29.30 | 47000 |
| 2025-07-17 | 29.36 | $29.26 | 53100 |
| 2025-07-16 | 29.37 | $29.21 | 63700 |
| 2025-07-15 | 29.39 | $29.21 | 54049 |
| 2025-07-14 | 29.41 | $29.27 | 73727 |
| 2025-07-11 | 29.42 | $29.29 | 48800 |
| 2025-07-10 | 29.44 | $29.39 | 56400 |
| 2025-07-09 | 29.44 | $29.39 | 55718 |
| 2025-07-08 | 29.44 | $29.28 | 60201 |
| 2025-07-07 | 29.45 | $29.35 | 1.2M |
| 2025-07-03 | 29.45 | $29.44 | 102609 |
| 2025-07-02 | 29.45 | $29.49 | 47346 |
| 2025-07-01 | 29.43 | $29.50 | 52801 |
| 2025-06-30 | 29.42 | $29.64 | 37527 |
| 2025-06-27 | 29.39 | $29.55 | 26012 |
| 2025-06-26 | 29.37 | $29.61 | 68535 |
| 2025-06-25 | 29.34 | $29.52 | 53100 |
| 2025-06-24 | 29.31 | $29.50 | 70635 |
| 2025-06-23 | 29.29 | $29.42 | 39400 |
| 2025-06-20 | 29.27 | $29.35 | 48830 |
| 2025-06-18 | 29.26 | $29.35 | 50235 |
| 2025-06-17 | 29.25 | $29.34 | 41500 |
| 2025-06-16 | 29.24 | $29.25 | 62736 |
| 2025-06-13 | 29.23 | $29.29 | 37800 |
| 2025-06-12 | 29.22 | $29.40 | 56918 |
| 2025-06-11 | 29.20 | $29.31 | 77600 |
| 2025-06-10 | 29.19 | $29.22 | 57126 |
| 2025-06-09 | 29.19 | $29.15 | 60510 |
| 2025-06-06 | 29.19 | $29.13 | 56300 |
| 2025-06-05 | 29.19 | $29.25 | 79900 |
| 2025-06-04 | 29.18 | $29.31 | 59800 |
| 2025-06-03 | 29.17 | $29.17 | 82200 |
| 2025-06-02 | 29.17 | $29.16 | 57600 |
| 2025-05-30 | 29.18 | $29.32 | 56833 |
| 2025-05-29 | 29.16 | $29.28 | 76200 |
| 2025-05-28 | 29.16 | $29.16 | 59100 |
| 2025-05-27 | 29.16 | $29.21 | 71900 |
| 2025-05-23 | 29.17 | $29.09 | 138400 |
| 2025-05-22 | 29.18 | $29.07 | 74600 |
| 2025-05-21 | 29.20 | $28.97 | 49600 |
| 2025-05-20 | 29.23 | $29.21 | 80122 |
| 2025-05-19 | 29.24 | $29.20 | 51448 |
| 2025-05-16 | 29.24 | $29.20 | 46600 |
| 2025-05-15 | 29.25 | $29.18 | 65238 |
| 2025-05-14 | 29.26 | $29.02 | 111116 |
| 2025-05-13 | 29.29 | $29.13 | 50027 |
| 2025-05-12 | 29.30 | $29.13 | 42617 |
| 2025-05-09 | 29.32 | $29.24 | 42831 |
| 2025-05-08 | 29.32 | $29.22 | 33900 |
| 2025-05-07 | 29.33 | $29.36 | 75430 |
| 2025-05-06 | 29.32 | $29.26 | 64500 |
| 2025-05-05 | 29.32 | $29.23 | 71300 |
| 2025-05-02 | 29.33 | $29.27 | 62509 |
| 2025-05-01 | 29.34 | $29.37 | 111300 |
| 2025-04-30 | 29.34 | $29.56 | 80200 |
| 2025-04-29 | 29.31 | $29.55 | 59511 |
| 2025-04-28 | 29.29 | $29.50 | 492110 |
| 2025-04-25 | 29.28 | $29.43 | 103115 |
| 2025-04-24 | 29.27 | $29.37 | 68306 |
| 2025-04-23 | 29.26 | $29.21 | 90235 |
| 2025-04-22 | 29.28 | $29.17 | 88900 |
| 2025-04-21 | 29.29 | $29.12 | 106830 |
| 2025-04-17 | 29.32 | $29.24 | 69700 |
| 2025-04-16 | 29.33 | $29.29 | 89417 |
| 2025-04-15 | 29.34 | $29.24 | 101306 |
| 2025-04-14 | 29.36 | $29.16 | 73648 |
| 2025-04-11 | 29.38 | $29.06 | 104500 |
| 2025-04-10 | 29.42 | $29.11 | 60834 |
| 2025-04-09 | 29.45 | $29.29 | 115800 |
| 2025-04-08 | 29.46 | $29.22 | 156800 |
| 2025-04-07 | 29.49 | $29.40 | 151032 |
| 2025-04-04 | 29.49 | $29.69 | 91300 |
| 2025-04-03 | 29.47 | $29.65 | 104100 |
| 2025-04-02 | 29.45 | $29.50 | 91217 |
| 2025-04-01 | 29.44 | $29.51 | 39800 |
| 2025-03-31 | 29.43 | $29.54 | 46230 |
| 2025-03-28 | 29.42 | $29.48 | 57400 |
| 2025-03-27 | 29.41 | $29.34 | 59700 |
| 2025-03-26 | 29.42 | $29.36 | 131000 |
| 2025-03-25 | 29.43 | $29.42 | 58917 |
| 2025-03-24 | 29.43 | $29.40 | 78412 |
| 2025-03-21 | 29.43 | $29.50 | 86800 |
| 2025-03-20 | 29.43 | $29.53 | 79441 |
| 2025-03-19 | 29.42 | $29.50 | 149141 |
| 2025-03-18 | 29.41 | $29.42 | 409500 |
| 2025-03-17 | 29.40 | $29.38 | 71228 |
| 2025-03-14 | 29.40 | $29.36 | 75417 |
| 2025-03-13 | 29.40 | $29.40 | 104700 |
| 2025-03-12 | 29.40 | $29.31 | 69200 |
| 2025-03-11 | 29.40 | $29.43 | 80700 |
| 2025-03-10 | 29.39 | $29.45 | 90428 |
| 2025-03-07 | 29.38 | $29.33 | 78800 |
| 2025-03-06 | 29.37 | $29.37 | 209728 |
| 2025-03-05 | 29.37 | $29.35 | 52330 |
| 2025-03-04 | 29.36 | $29.46 | 98428 |
| 2025-03-03 | 29.35 | $29.54 | 92247 |
| 2025-02-28 | 29.32 | $29.61 | 54700 |
| 2025-02-27 | 29.28 | $29.51 | 98600 |
| 2025-02-26 | 29.26 | $29.54 | 112339 |
| 2025-02-25 | 29.22 | $29.42 | 51239 |
| 2025-02-24 | 29.20 | $29.32 | 135400 |
| 2025-02-21 | 29.19 | $29.33 | 102300 |
| 2025-02-20 | 29.17 | $29.21 | 44747 |
| 2025-02-19 | 29.16 | $29.17 | 32042 |
| 2025-02-18 | 29.16 | $29.13 | 57341 |
| 2025-02-14 | 29.16 | $29.23 | 68009 |
| 2025-02-13 | 29.15 | $29.18 | 80200 |
| 2025-02-12 | 29.15 | $29.01 | 95235 |
| 2025-02-11 | 29.15 | $29.15 | 47300 |
| 2025-02-10 | 29.15 | $29.21 | 57332 |
| 2025-02-07 | 29.13 | $29.20 | 64005 |
| 2025-02-06 | 29.12 | $29.28 | 67300 |
| 2025-02-05 | 29.09 | $29.28 | 68500 |
| 2025-02-04 | 29.06 | $29.16 | 51541 |
| 2025-02-03 | 29.05 | $29.10 | 34224 |
| 2025-01-31 | 29.04 | $29.13 | 80826 |
| 2025-01-30 | 29.02 | $29.17 | 34000 |
| 2025-01-29 | 29.00 | $29.14 | 42033 |
| 2025-01-28 | 28.98 | $29.14 | 73200 |
| 2025-01-27 | 28.97 | $29.17 | 54629 |
| 2025-01-24 | 28.94 | $29.04 | 36600 |
| 2025-01-23 | 28.93 | $28.97 | 59805 |
| 2025-01-22 | 28.93 | $29.05 | 112500 |
| 2025-01-21 | 28.92 | $29.09 | 32005 |
| 2025-01-17 | 28.91 | $29.00 | 42500 |
| 2025-01-16 | 28.91 | $29.00 | 67226 |
| 2025-01-15 | 28.91 | $28.94 | 53706 |
| 2025-01-14 | 28.92 | $28.70 | 36300 |
| 2025-01-13 | 28.95 | $28.70 | 42600 |
| 2025-01-10 | 28.99 | $28.72 | 57015 |
| 2025-01-08 | 29.04 | $28.87 | 38215 |
| 2025-01-07 | 29.07 | $28.89 | 34400 |
| 2025-01-06 | 29.11 | $28.95 | 40900 |
| 2025-01-03 | 29.14 | $28.98 | 45615 |
| 2025-01-02 | 29.18 | $29.02 | 79649 |
| 2024-12-31 | 29.22 | $28.98 | 41100 |
| 2024-12-30 | 29.26 | $29.05 | 49814 |
| 2024-12-27 | 29.30 | $28.93 | 98135 |
| 2024-12-26 | 29.35 | $28.91 | 124700 |
| 2024-12-24 | 29.41 | $28.90 | 70425 |
| 2024-12-23 | 29.48 | $28.86 | 42900 |
| 2024-12-20 | 29.55 | $29.28 | 60420 |
| 2024-12-19 | 29.59 | $29.20 | 147400 |
| 2024-12-18 | 29.63 | $29.29 | 46100 |
| 2024-12-17 | 29.66 | $29.51 | 56212 |
| 2024-12-16 | 29.67 | $29.51 | 40900 |
| 2024-12-13 | 29.69 | $29.49 | 25804 |
| 2024-12-12 | 29.70 | $29.58 | 139700 |
| 2024-12-11 | 29.70 | $29.71 | 41800 |
| 2024-12-10 | 29.69 | $29.76 | 68537 |
| 2024-12-09 | 29.68 | $29.78 | 39036 |
| 2024-12-06 | 29.66 | $29.85 | 56700 |
| 2024-12-05 | 29.63 | $29.79 | 68100 |
| 2024-12-04 | 29.61 | $29.79 | 30001 |
| 2024-12-03 | 29.59 | $29.70 | 51400 |
| 2024-12-02 | 29.57 | $29.75 | 27709 |
| 2024-11-29 | 29.55 | $29.83 | 29517 |
| 2024-11-27 | 29.52 | $29.72 | 48213 |
| 2024-11-26 | 29.49 | $29.66 | 49500 |
| 2024-11-25 | 29.48 | $29.70 | 35000 |
| 2024-11-22 | 29.46 | $29.44 | 64600 |
| 2024-11-21 | 29.46 | $29.43 | 47200 |
| 2024-11-20 | 29.47 | $29.45 | 109100 |
| 2024-11-19 | 29.47 | $29.46 | 51200 |
| 2024-11-18 | 29.48 | $29.43 | 52917 |
| 2024-11-15 | 29.49 | $29.41 | 81400 |
| 2024-11-14 | 29.51 | $29.39 | 57500 |
| 2024-11-13 | 29.52 | $29.40 | 107342 |
| 2024-11-12 | 29.54 | $29.40 | 71930 |
| 2024-11-11 | 29.57 | $29.55 | 35300 |
| 2024-11-08 | 29.58 | $29.60 | 60013 |
| 2024-11-07 | 29.58 | $29.55 | 42249 |
| 2024-11-06 | 29.60 | $29.36 | 117200 |
| 2024-11-05 | 29.63 | $29.54 | 39000 |
| 2024-11-04 | 29.65 | $29.50 | 43914 |
| 2024-11-01 | 29.67 | $29.39 | 17400 |
| 2024-10-31 | 29.70 | $29.57 | 23100 |
| 2024-10-30 | 29.73 | $29.58 | 48438 |
| 2024-10-29 | 29.75 | $29.62 | 42900 |
| 2024-10-28 | 29.78 | $29.60 | 42909 |
| 2024-10-25 | 29.81 | $29.63 | 46821 |
| 2024-10-24 | 29.84 | $29.69 | 52500 |
| 2024-10-23 | 29.86 | $29.61 | 34304 |
| 2024-10-22 | 29.90 | $29.65 | 25648 |
| 2024-10-21 | 29.94 | $29.70 | 28000 |
| 2024-10-18 | 29.98 | $29.88 | 35000 |
| 2024-10-17 | 30.00 | $29.87 | 56045 |
| 2024-10-16 | 30.03 | $29.95 | 46900 |
| 2024-10-15 | 30.05 | $29.93 | 35700 |
| 2024-10-14 | 30.08 | $29.83 | 42600 |
| 2024-10-11 | 30.11 | $29.85 | 43026 |
| 2024-10-10 | 30.15 | $29.84 | 44900 |
| 2024-10-09 | 30.20 | $29.85 | 32527 |
| 2024-10-08 | 30.24 | $29.92 | 44729 |
| 2024-10-07 | 30.28 | $29.89 | 33645 |
| 2024-10-04 | 30.33 | $29.99 | 52100 |
| 2024-10-03 | 30.37 | $30.17 | 41942 |
| 2024-10-02 | 30.39 | $30.28 | 42118 |
| 2024-10-01 | 30.41 | $30.33 | 63920 |
| 2024-09-30 | 30.41 | $30.36 | 72500 |
| 2024-09-27 | 30.41 | $30.41 | 51722 |
| 2024-09-26 | 30.41 | $30.35 | 74600 |
| 2024-09-25 | 30.41 | $30.34 | 76514 |
| 2024-09-24 | 30.41 | $30.44 | 62300 |
| 2024-09-23 | 30.40 | $30.40 | 55904 |
| 2024-09-20 | 30.40 | $30.41 | 68100 |
| 2024-09-19 | 30.39 | $30.42 | 54442 |
| 2024-09-18 | 30.38 | $30.41 | 55010 |
| 2024-09-17 | 30.37 | $30.51 | 81104 |
| 2024-09-16 | 30.35 | $30.57 | 30248 |
| 2024-09-13 | 30.32 | $30.49 | 51600 |
| 2024-09-12 | 30.29 | $30.43 | 32833 |
| 2024-09-11 | 30.27 | $30.47 | 55400 |
| 2024-09-10 | 30.25 | $30.47 | 52800 |
| 2024-09-09 | 30.22 | $30.39 | 35529 |
| 2024-09-06 | 30.19 | $30.33 | 55926 |
| 2024-09-05 | 30.17 | $30.31 | 34400 |
| 2024-09-04 | 30.15 | $30.25 | 38604 |
| 2024-09-03 | 30.14 | $30.13 | 39800 |
| 2024-08-30 | 30.13 | $30.12 | 37312 |
| 2024-08-29 | 30.13 | $30.17 | 44600 |
| 2024-08-28 | 30.12 | $30.20 | 28200 |
| 2024-08-27 | 30.11 | $30.22 | 59700 |
| 2024-08-26 | 30.09 | $30.21 | 73700 |
| 2024-08-23 | 30.07 | $30.24 | 50115 |
| 2024-08-22 | 30.04 | $30.13 | 27617 |
| 2024-08-21 | 30.02 | $30.23 | 36400 |
| 2024-08-20 | 29.99 | $30.18 | 112804 |
| 2024-08-19 | 29.96 | $30.06 | 50237 |
| 2024-08-16 | 29.94 | $30.06 | 34400 |
| 2024-08-15 | 29.92 | $30.01 | 40029 |
| 2024-08-14 | 29.89 | $30.11 | 42004 |
| 2024-08-13 | 29.86 | $30.08 | 38529 |
| 2024-08-12 | 29.83 | $29.97 | 17710 |
| 2024-08-09 | 29.80 | $29.94 | 35500 |
| 2024-08-08 | 29.78 | $29.83 | 43600 |
| 2024-08-07 | 29.76 | $29.89 | 45626 |
| 2024-08-06 | 29.74 | $29.96 | 596347 |
| 2024-08-05 | 29.71 | $30.12 | 33906 |
| 2024-08-02 | 29.66 | $30.15 | 75900 |
| 2024-08-01 | 29.60 | $29.83 | 47830 |
| 2024-07-31 | 29.57 | $29.83 | 35437 |
| 2024-07-30 | 29.54 | $29.68 | 30400 |
| 2024-07-29 | 29.52 | $29.64 | 54410 |
| 2024-07-26 | 29.50 | $29.61 | 59247 |
| 2024-07-25 | 29.48 | $29.50 | 60603 |
| 2024-07-24 | 29.47 | $29.43 | 47109 |
| 2024-07-23 | 29.47 | $29.49 | 26400 |
| 2024-07-22 | 29.46 | $29.48 | 48300 |
| 2024-07-19 | 29.46 | $29.50 | 24311 |
| 2024-07-18 | 29.45 | $29.58 | 40300 |
| 2024-07-17 | 29.43 | $29.64 | 52700 |
| 2024-07-16 | 29.41 | $29.62 | 28316 |
| 2024-07-15 | 29.39 | $29.51 | 40900 |
| 2024-07-12 | 29.37 | $29.59 | 54900 |
| 2024-07-11 | 29.35 | $29.52 | 45500 |
| 2024-07-10 | 29.34 | $29.39 | 60300 |
| 2024-07-09 | 29.33 | $29.37 | 41100 |
| 2024-07-08 | 29.33 | $29.39 | 19047 |
| 2024-07-05 | 29.32 | $29.38 | 22539 |
| 2024-07-03 | 29.32 | $29.25 | 53200 |
| 2024-07-02 | 29.33 | $29.10 | 38903 |
| 2024-07-01 | 29.35 | $29.02 | 70449 |
| 2024-06-28 | 29.38 | $29.29 | 43617 |
| 2024-06-27 | 29.38 | $29.38 | 54600 |
| 2024-06-26 | 29.37 | $29.34 | 54217 |
| 2024-06-25 | 29.37 | $29.47 | 28104 |
| 2024-06-24 | 29.35 | $29.47 | 47724 |
| 2024-06-21 | 29.33 | $29.42 | 59200 |
| 2024-06-20 | 29.31 | $29.45 | 27200 |
| 2024-06-18 | 29.29 | $29.50 | 49400 |
| 2024-06-17 | 29.26 | $29.39 | 53821 |
| 2024-06-14 | 29.25 | $29.50 | 23600 |
| 2024-06-13 | 29.22 | $29.48 | 48704 |
| 2024-06-12 | 29.19 | $29.34 | 78900 |
| 2024-06-11 | 29.17 | $29.19 | 49710 |
| 2024-06-10 | 29.17 | $29.09 | 107716 |
| 2024-06-07 | 29.18 | $29.13 | 88425 |
| 2024-06-06 | 29.18 | $29.36 | 29102 |
| 2024-06-05 | 29.16 | $29.36 | 48600 |
| 2024-06-04 | 29.14 | $29.28 | 50200 |
| 2024-06-03 | 29.13 | $29.16 | 24636 |
| 2024-05-31 | 29.12 | $29.12 | 45900 |
| 2024-05-30 | 29.12 | $29.05 | 29600 |
| 2024-05-29 | 29.13 | $28.93 | 53800 |
| 2024-05-28 | 29.14 | $29.03 | 26400 |
| 2024-05-24 | 29.15 | $29.14 | 37841 |
| 2024-05-23 | 29.14 | $29.12 | 57400 |
| 2024-05-22 | 29.13 | $29.21 | 51444 |
| 2024-05-21 | 29.11 | $29.25 | 115100 |
| 2024-05-20 | 29.09 | $29.19 | 43400 |
| 2024-05-17 | 29.07 | $29.20 | 63300 |
| 2024-05-16 | 29.05 | $29.28 | 31000 |
| 2024-05-15 | 29.01 | $29.30 | 40500 |
| 2024-05-14 | 28.98 | $29.13 | 31938 |
| 2024-05-13 | 28.95 | $29.09 | 38347 |
| 2024-05-10 | 28.93 | $29.06 | 26348 |
| 2024-05-09 | 28.91 | $29.09 | 48600 |
| 2024-05-08 | 28.89 | $29.08 | 87300 |
| 2024-05-07 | 28.87 | $29.11 | 30410 |
| 2024-05-06 | 28.85 | $29.07 | 735720 |
| 2024-05-03 | 28.83 | $29.02 | 35625 |
| 2024-05-02 | 28.81 | $28.86 | 27505 |
| 2024-05-01 | 28.81 | $28.77 | 169702 |
| 2024-04-30 | 28.83 | $28.75 | 50200 |
| 2024-04-29 | 28.84 | $28.85 | 34202 |
| 2024-04-26 | 28.85 | $28.75 | 37800 |
| 2024-04-25 | 28.87 | $28.69 | 48302 |
| 2024-04-24 | 28.91 | $28.80 | 16500 |
| 2024-04-23 | 28.93 | $28.84 | 46341 |
| 2024-04-22 | 28.96 | $28.81 | 3.2M |
| 2024-04-19 | 28.99 | $28.81 | 45000 |
| 2024-04-18 | 29.02 | $28.77 | 52923 |
| 2024-04-17 | 29.06 | $28.83 | 40621 |
| 2024-04-16 | 29.09 | $28.70 | 54800 |
| 2024-04-15 | 29.14 | $28.79 | 44018 |
| 2024-04-12 | 29.18 | $28.97 | 37635 |
| 2024-04-11 | 29.21 | $28.89 | 34942 |
| 2024-04-10 | 29.25 | $28.92 | 82402 |
| 2024-04-09 | 29.29 | $29.20 | 36236 |
| 2024-04-08 | 29.30 | $29.11 | 10.4M |
| 2024-04-05 | 29.32 | $29.14 | 34800 |
| 2024-04-04 | 29.34 | $29.27 | 23600 |
| 2024-04-03 | 29.36 | $29.20 | 36900 |
| 2024-04-02 | 29.37 | $29.20 | 43600 |
| 2024-04-01 | 29.39 | $29.33 | 40000 |
| 2024-03-28 | 29.40 | $29.50 | 39200 |
| 2024-03-27 | 29.39 | $29.52 | 32300 |
| 2024-03-26 | 29.38 | $29.46 | 21400 |
| 2024-03-25 | 29.37 | $29.41 | 52309 |
| 2024-03-22 | 29.37 | $29.42 | 46920 |
| 2024-03-21 | 29.36 | $29.30 | 38800 |
| 2024-03-20 | 29.37 | $29.35 | 44514 |
| 2024-03-19 | 29.37 | $29.24 | 55443 |
| 2024-03-18 | 29.38 | $29.19 | 50900 |
| 2024-03-15 | 29.40 | $29.20 | 105500 |
| 2024-03-14 | 29.42 | $29.27 | 115000 |
| 2024-03-13 | 29.43 | $29.43 | 35700 |
| 2024-03-12 | 29.42 | $29.50 | 53929 |
| 2024-03-11 | 29.40 | $29.59 | 64400 |
| 2024-03-08 | 29.38 | $29.60 | 46800 |
| 2024-03-07 | 29.36 | $29.54 | 42400 |
| 2024-03-06 | 29.34 | $29.51 | 55122 |
| 2024-03-05 | 29.32 | $29.45 | 127900 |
| 2024-03-04 | 29.31 | $29.32 | 36300 |
| 2024-03-01 | 29.31 | $29.36 | 43424 |
| 2024-02-29 | 29.31 | $29.34 | 30702 |
| 2024-02-28 | 29.32 | $29.31 | 32200 |
| 2024-02-27 | 29.33 | $29.25 | 29700 |
| 2024-02-26 | 29.35 | $29.29 | 21411 |
| 2024-02-23 | 29.36 | $29.34 | 54700 |
| 2024-02-22 | 29.38 | $29.22 | 33000 |
| 2024-02-21 | 29.40 | $29.23 | 25600 |
| 2024-02-20 | 29.43 | $29.32 | 47600 |
| 2024-02-16 | 29.45 | $29.26 | 33238 |
| 2024-02-15 | 29.48 | $29.35 | 22400 |
| 2024-02-14 | 29.49 | $29.26 | 85000 |
| 2024-02-13 | 29.52 | $29.17 | 57400 |
| 2024-02-12 | 29.56 | $29.41 | 26842 |
| 2024-02-09 | 29.58 | $29.38 | 50939 |
| 2024-02-08 | 29.61 | $29.43 | 29700 |
| 2024-02-07 | 29.63 | $29.49 | 27842 |
| 2024-02-06 | 29.64 | $29.54 | 13823 |
| 2024-02-05 | 29.66 | $29.43 | 1.1M |
| 2024-02-02 | 29.68 | $29.61 | 19823 |
| 2024-02-01 | 29.68 | $29.87 | 28300 |
| 2024-01-31 | 29.67 | $29.84 | 43100 |
| 2024-01-30 | 29.65 | $29.74 | 34525 |
| 2024-01-29 | 29.64 | $29.72 | 218940 |
| 2024-01-26 | 29.64 | $29.62 | 17200 |
| 2024-01-25 | 29.65 | $29.64 | 23400 |
| 2024-01-24 | 29.66 | $29.52 | 14747 |
| 2024-01-23 | 29.68 | $29.55 | 122800 |
| 2024-01-22 | 29.70 | $29.61 | 9400 |
| 2024-01-19 | 29.72 | $29.58 | 10438 |
| 2024-01-18 | 29.74 | $29.53 | 19305 |
| 2024-01-17 | 29.77 | $29.60 | 13938 |
| 2024-01-16 | 29.79 | $29.69 | 7600 |
| 2024-01-12 | 29.80 | $29.86 | 6300 |
| 2024-01-11 | 29.80 | $29.80 | 24100 |
| 2024-01-10 | 29.80 | $29.68 | 11600 |
| 2024-01-09 | 29.81 | $29.71 | 26140 |
| 2024-01-08 | 29.82 | $29.69 | 26704 |
| 2024-01-05 | 29.82 | $29.57 | 7004 |
| 2024-01-04 | 29.84 | $29.69 | 25100 |
| 2024-01-03 | 29.84 | $29.83 | 12035 |
| 2024-01-02 | 29.82 | $29.81 | 25700 |
| 2023-12-29 | 29.81 | $29.93 | 10945 |
| 2023-12-28 | 29.78 | $30.06 | 16600 |
| 2023-12-27 | 29.73 | $30.06 | 14320 |
| 2023-12-26 | 29.68 | $29.88 | 26000 |
| 2023-12-22 | 29.64 | $29.92 | 17629 |
| 2023-12-21 | 29.59 | $29.93 | 17406 |
| 2023-12-20 | 29.53 | $29.92 | 98030 |
| 2023-12-19 | 29.47 | $29.85 | 2.6M |
| 2023-12-18 | 29.42 | $29.79 | 9730 |
| 2023-12-15 | 29.36 | $29.85 | 10300 |
| 2023-12-14 | 29.29 | $29.90 | 31600 |
| 2023-12-13 | 29.21 | $29.64 | 26320 |
| 2023-12-12 | 29.16 | $29.31 | 24826 |
| 2023-12-11 | 29.12 | $29.26 | 11138 |
| 2023-12-08 | 29.09 | $29.26 | 24000 |
| 2023-12-07 | 29.06 | $29.41 | 45500 |
| 2023-12-06 | 29.01 | $29.39 | 19839 |
| 2023-12-05 | 28.95 | $29.29 | 6130 |
| 2023-12-04 | 28.90 | $29.16 | 8236 |
| 2023-12-01 | 28.86 | $29.23 | 25440 |
| 2023-11-30 | 28.81 | $29.04 | 24244 |
| 2023-11-29 | 28.77 | $29.16 | 5602 |
| 2023-11-28 | 28.71 | $29.01 | 2000 |
| 2023-11-27 | 28.67 | $28.90 | 8527 |
| 2023-11-24 | 28.63 | $28.73 | 4800 |
| 2023-11-22 | 28.60 | $28.87 | 11800 |
| 2023-11-21 | 28.56 | $28.86 | 6736 |
| 2023-11-20 | 28.51 | $28.82 | 16022 |
| 2023-11-17 | 28.47 | $28.79 | 4300 |
| 2023-11-16 | 28.42 | $28.75 | 3900 |
| 2023-11-15 | 28.37 | $28.62 | 53800 |
| 2023-11-14 | 28.33 | $28.74 | 6100 |
| 2023-11-13 | 28.27 | $28.41 | 900 |
| 2023-11-10 | 28.25 | $28.39 | 5200 |
| 2023-11-09 | 28.22 | $28.38 | 20706 |
| 2023-11-08 | 28.20 | $28.57 | 35000 |
| 2023-11-07 | 28.16 | $28.48 | 10600 |
| 2023-11-06 | 28.12 | $28.35 | 86928 |
| 2023-11-03 | 28.10 | $28.47 | 11935 |
| 2023-11-02 | 28.06 | $28.28 | 44500 |
| 2023-11-01 | 28.05 | $28.20 | 15100 |
| 2023-10-31 | 28.04 | $28.00 | 11929 |
| 2023-10-30 | 28.04 | $28.02 | 7743 |
| 2023-10-27 | 28.05 | $28.08 | 10832 |
| 2023-10-26 | 28.05 | $28.06 | 4500 |
| 2023-10-25 | 28.06 | $27.88 | 2500 |
| 2023-10-24 | 28.09 | $28.05 | 3940 |
| 2023-10-23 | 28.10 | $27.97 | 10908 |
| 2023-10-20 | 28.12 | $27.89 | 15509 |
| 2023-10-19 | 28.15 | $27.82 | 3600 |
| 2023-10-18 | 28.20 | $27.89 | 6039 |
| 2023-10-17 | 28.24 | $28.00 | 7600 |
| 2023-10-16 | 28.28 | $28.17 | 13621 |
| 2023-10-13 | 28.30 | $28.30 | 1932 |
| 2023-10-12 | 28.31 | $28.19 | 9408 |
| 2023-10-11 | 28.34 | $28.41 | 6923 |
| 2023-10-10 | 28.34 | $28.28 | 3200 |
| 2023-10-09 | 28.37 | $28.30 | 7700 |
| 2023-10-06 | 28.39 | $28.08 | 2648 |
| 2023-10-05 | 28.44 | $28.16 | 12407 |
| 2023-10-04 | 28.48 | $28.11 | 6300 |
| 2023-10-03 | 28.54 | $27.97 | 5934 |
| 2023-10-02 | 28.61 | $28.20 | 4000 |
| 2023-09-29 | 28.66 | $28.44 | 43710 |
| 2023-09-28 | 28.69 | $28.47 | 14402 |
| 2023-09-27 | 28.73 | $28.40 | 7300 |
| 2023-09-26 | 28.77 | $28.49 | 132810 |
| 2023-09-25 | 28.81 | $28.52 | 7500 |
| 2023-09-22 | 28.84 | $28.70 | 10124 |
| 2023-09-21 | 28.87 | $28.62 | 2900 |
| 2023-09-20 | 28.90 | $28.79 | 12103 |
| 2023-09-19 | 28.91 | $28.78 | 4024 |
| 2023-09-18 | 28.93 | $28.85 | 14828 |
| 2023-09-15 | 28.94 | $28.84 | 829 |
| 2023-09-14 | 28.95 | $28.89 | 5015 |
| 2023-09-13 | 28.95 | $28.93 | 4340 |
| 2023-09-12 | 28.95 | $28.89 | 100 |
| 2023-09-11 | 28.96 | $28.88 | 5500 |
| 2023-09-08 | 28.97 | $28.91 | 2911 |
| 2023-09-07 | 28.97 | $28.89 | 6808 |
| 2023-09-06 | 28.98 | $28.81 | 2000 |
| 2023-09-05 | 29.00 | $28.86 | 5133 |
| 2023-09-01 | 29.02 | $29.03 | 1800 |
| 2023-08-31 | 29.02 | $29.22 | 3500 |
| 2023-08-30 | 29.00 | $29.16 | 3642 |
| 2023-08-29 | 28.99 | $29.16 | 3921 |
| 2023-08-28 | 28.97 | $29.02 | 3400 |
| 2023-08-25 | 28.97 | $28.97 | 3345 |
| 2023-08-24 | 28.98 | $28.98 | 1824 |
| 2023-08-23 | 28.99 | $29.03 | 6218 |
| 2023-08-22 | 29.00 | $28.78 | 10900 |
| 2023-08-21 | 29.04 | $28.75 | 2133 |
| 2023-08-18 | 29.08 | $28.89 | 2644 |
| 2023-08-17 | 29.11 | $28.82 | 15527 |
| 2023-08-16 | 29.15 | $28.90 | 4523 |
| 2023-08-15 | 29.18 | $28.99 | 8113 |
| 2023-08-14 | 29.22 | $29.00 | 10347 |
| 2023-08-11 | 29.25 | $29.03 | 7803 |
| 2023-08-10 | 29.28 | $29.13 | 5200 |
| 2023-08-09 | 29.31 | $29.28 | 13100 |
| 2023-08-08 | 29.32 | $29.25 | 3024 |
| 2023-08-07 | 29.33 | $29.14 | 2843 |
| 2023-08-04 | 29.36 | $29.18 | 11900 |
| 2023-08-03 | 29.38 | $28.98 | 14118 |
| 2023-08-02 | 29.42 | $29.13 | 700 |
| 2023-08-01 | 29.45 | $29.23 | 1912 |
| 2023-07-31 | 29.47 | $29.44 | 3903 |
| 2023-07-28 | 29.47 | $29.41 | 4939 |
| 2023-07-27 | 29.47 | $29.34 | 600 |
| 2023-07-26 | 29.48 | $29.52 | 5000 |
| 2023-07-25 | 29.48 | $29.45 | 1600 |
| 2023-07-24 | 29.48 | $29.50 | 9401 |
| 2023-07-21 | 29.48 | $29.53 | 12600 |
| 2023-07-20 | 29.48 | $29.50 | 7321 |
| 2023-07-19 | 29.48 | $29.66 | 23700 |
| 2023-07-18 | 29.46 | $29.57 | 2300 |
| 2023-07-17 | 29.45 | $29.55 | 1645 |
| 2023-07-14 | 29.45 | $29.58 | 14634 |
| 2023-07-13 | 29.44 | $29.64 | 6019 |
| 2023-07-12 | 29.43 | $29.45 | 4728 |
| 2023-07-11 | 29.44 | $29.25 | 63226 |
| 2023-07-10 | 29.46 | $29.21 | 4200 |
| 2023-07-07 | 29.49 | $29.18 | 72700 |
| 2023-07-06 | 29.53 | $29.13 | 4345 |
| 2023-07-05 | 29.58 | $29.28 | 600 |
| 2023-07-03 | 29.61 | $29.41 | 100 |
| 2023-06-30 | 29.63 | $29.61 | 4137 |
| 2023-06-29 | 29.63 | $29.54 | 3107 |
| 2023-06-28 | 29.64 | $29.72 | 27516 |
| 2023-06-27 | 29.63 | $29.65 | 11117 |
| 2023-06-26 | 29.62 | $29.71 | 2200 |
| 2023-06-23 | 29.61 | $29.64 | 5511 |
| 2023-06-22 | 29.61 | $29.57 | 7200 |
| 2023-06-21 | 29.61 | $29.69 | 4400 |
| 2023-06-20 | 29.60 | $29.67 | 3314 |
| 2023-06-16 | 29.59 | $29.61 | 10710 |
| 2023-06-15 | 29.59 | $29.67 | 7930 |
| 2023-06-14 | 29.58 | $29.53 | 4000 |
| 2023-06-13 | 29.58 | $29.51 | 8500 |
| 2023-06-12 | 29.59 | $29.62 | 300 |
| 2023-06-09 | 29.59 | $29.58 | 4000 |
| 2023-06-08 | 29.59 | $29.63 | 1222 |
| 2023-06-07 | 29.60 | $29.51 | 2900 |
| 2023-06-06 | 29.61 | $29.65 | 1700 |
| 2023-06-05 | 29.61 | $29.61 | 12735 |
| 2023-06-02 | 29.62 | $29.63 | 3242 |
| 2023-06-01 | 29.63 | $29.75 | 1100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.18
2026-07-17
Close Price
$29.19
Vol: 75548
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
27.89
Average
29.43
Maximum
30.52
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.18 | $29.19 | 75548 |
| 2026-07-16 | 29.18 | $29.15 | 42100 |
| 2026-07-15 | 29.20 | $29.19 | 63800 |
| 2026-07-14 | 29.21 | $29.14 | 79909 |
| 2026-07-13 | 29.23 | $29.08 | 34300 |
| 2026-07-10 | 29.27 | $29.17 | 51341 |
| 2026-07-09 | 29.29 | $29.17 | 67200 |
| 2026-07-08 | 29.32 | $29.18 | 2.6M |
| 2026-07-07 | 29.35 | $29.20 | 43409 |
| 2026-07-06 | 29.38 | $29.33 | 106640 |
| 2026-07-02 | 29.39 | $29.33 | 42042 |
| 2026-07-01 | 29.41 | $29.28 | 73006 |
| 2026-06-30 | 29.43 | $29.43 | 56542 |
| 2026-06-29 | 29.43 | $29.51 | 47029 |
| 2026-06-26 | 29.40 | $29.47 | 55023 |
| 2026-06-25 | 29.39 | $29.49 | 57505 |
| 2026-06-24 | 29.36 | $29.47 | 48300 |
| 2026-06-23 | 29.34 | $29.38 | 45900 |
| 2026-06-22 | 29.33 | $29.34 | 56305 |
| 2026-06-18 | 29.33 | $29.39 | 27645 |
| 2026-06-17 | 29.32 | $29.33 | 61400 |
| 2026-06-16 | 29.32 | $29.43 | 64011 |
| 2026-06-15 | 29.30 | $29.39 | 45303 |
| 2026-06-12 | 29.28 | $29.38 | 49647 |
| 2026-06-11 | 29.26 | $29.39 | 55440 |
| 2026-06-10 | 29.24 | $29.22 | 36700 |
| 2026-06-09 | 29.25 | $29.26 | 83309 |
| 2026-06-08 | 29.25 | $29.17 | 49931 |
| 2026-06-05 | 29.27 | $29.21 | 43830 |
| 2026-06-04 | 29.29 | $29.32 | 50940 |
| 2026-06-03 | 29.29 | $29.29 | 36500 |
| 2026-06-02 | 29.29 | $29.35 | 43500 |
| 2026-06-01 | 29.29 | $29.33 | 59900 |
| 2026-05-29 | 29.28 | $29.44 | 45600 |
| 2026-05-28 | 29.26 | $29.40 | 30531 |
| 2026-05-27 | 29.23 | $29.36 | 30500 |
| 2026-05-26 | 29.21 | $29.32 | 71000 |
| 2026-05-22 | 29.20 | $29.24 | 83001 |
| 2026-05-21 | 29.21 | $29.22 | 50327 |
| 2026-05-20 | 29.22 | $29.20 | 93100 |
| 2026-05-19 | 29.23 | $29.04 | 70400 |
| 2026-05-18 | 29.29 | $29.16 | 51522 |
| 2026-05-15 | 29.32 | $29.14 | 47505 |
| 2026-05-14 | 29.37 | $29.34 | 94415 |
| 2026-05-13 | 29.38 | $29.34 | 43723 |
| 2026-05-12 | 29.40 | $29.34 | 56128 |
| 2026-05-11 | 29.42 | $29.41 | 75639 |
| 2026-05-08 | 29.42 | $29.45 | 36934 |
| 2026-05-07 | 29.42 | $29.41 | 78700 |
| 2026-05-06 | 29.43 | $29.46 | 65229 |
| 2026-05-05 | 29.43 | $29.34 | 40513 |
| 2026-05-04 | 29.45 | $29.31 | 118900 |
| 2026-05-01 | 29.49 | $29.37 | 104515 |
| 2026-04-30 | 29.51 | $29.47 | 28000 |
| 2026-04-29 | 29.53 | $29.50 | 67500 |
| 2026-04-28 | 29.53 | $29.52 | 62623 |
| 2026-04-27 | 29.54 | $29.51 | 40710 |
| 2026-04-24 | 29.54 | $29.55 | 54701 |
| 2026-04-23 | 29.54 | $29.54 | 50700 |
| 2026-04-22 | 29.54 | $29.57 | 42530 |
| 2026-04-21 | 29.54 | $29.57 | 36600 |
| 2026-04-20 | 29.53 | $29.63 | 33207 |
| 2026-04-17 | 29.51 | $29.64 | 29700 |
| 2026-04-16 | 29.49 | $29.54 | 42400 |
| 2026-04-15 | 29.48 | $29.59 | 41400 |
| 2026-04-14 | 29.46 | $29.63 | 73700 |
| 2026-04-13 | 29.43 | $29.55 | 70300 |
| 2026-04-10 | 29.42 | $29.50 | 52123 |
| 2026-04-09 | 29.41 | $29.53 | 47700 |
| 2026-04-08 | 29.39 | $29.56 | 79700 |
| 2026-04-07 | 29.37 | $29.48 | 106100 |
| 2026-04-06 | 29.36 | $29.43 | 59700 |
| 2026-04-02 | 29.36 | $29.44 | 67400 |
| 2026-04-01 | 29.35 | $29.37 | 72740 |
| 2026-03-31 | 29.37 | $29.45 | 98000 |
| 2026-03-30 | 29.36 | $29.37 | 93018 |
| 2026-03-27 | 29.38 | $29.27 | 73900 |
| 2026-03-26 | 29.42 | $29.28 | 70423 |
| 2026-03-25 | 29.47 | $29.46 | 51500 |
| 2026-03-24 | 29.48 | $29.36 | 72649 |
| 2026-03-23 | 29.52 | $29.40 | 121900 |
| 2026-03-20 | 29.56 | $29.35 | 69500 |
| 2026-03-19 | 29.62 | $29.56 | 59340 |
| 2026-03-18 | 29.64 | $29.53 | 46841 |
| 2026-03-17 | 29.67 | $29.65 | 80123 |
| 2026-03-16 | 29.68 | $29.59 | 121938 |
| 2026-03-13 | 29.71 | $29.50 | 124708 |
| 2026-03-12 | 29.76 | $29.52 | 97700 |
| 2026-03-11 | 29.82 | $29.61 | 53400 |
| 2026-03-10 | 29.86 | $29.74 | 90801 |
| 2026-03-09 | 29.88 | $29.79 | 50528 |
| 2026-03-06 | 29.90 | $29.70 | 35732 |
| 2026-03-05 | 29.94 | $29.74 | 72324 |
| 2026-03-04 | 29.98 | $29.86 | 64546 |
| 2026-03-03 | 29.99 | $29.88 | 53903 |
| 2026-03-02 | 30.01 | $29.90 | 48500 |
| 2026-02-27 | 30.02 | $30.12 | 55546 |
| 2026-02-26 | 29.99 | $30.04 | 34300 |
| 2026-02-25 | 29.97 | $30.01 | 32116 |
| 2026-02-24 | 29.95 | $30.01 | 51438 |
| 2026-02-23 | 29.93 | $30.02 | 27126 |
| 2026-02-20 | 29.90 | $29.96 | 54236 |
| 2026-02-19 | 29.88 | $29.95 | 50900 |
| 2026-02-18 | 29.86 | $29.95 | 78700 |
| 2026-02-17 | 29.83 | $29.97 | 75400 |
| 2026-02-13 | 29.80 | $29.96 | 55524 |
| 2026-02-12 | 29.76 | $29.90 | 37115 |
| 2026-02-11 | 29.73 | $29.77 | 47223 |
| 2026-02-10 | 29.72 | $29.81 | 52100 |
| 2026-02-09 | 29.70 | $29.76 | 55700 |
| 2026-02-06 | 29.68 | $29.71 | 54800 |
| 2026-02-05 | 29.68 | $29.73 | 66200 |
| 2026-02-04 | 29.67 | $29.63 | 73400 |
| 2026-02-03 | 29.68 | $29.66 | 63600 |
| 2026-02-02 | 29.69 | $29.66 | 55433 |
| 2026-01-30 | 29.70 | $29.73 | 31700 |
| 2026-01-29 | 29.69 | $29.75 | 64527 |
| 2026-01-28 | 29.68 | $29.71 | 50303 |
| 2026-01-27 | 29.68 | $29.73 | 54817 |
| 2026-01-26 | 29.67 | $29.75 | 74448 |
| 2026-01-23 | 29.66 | $29.70 | 50100 |
| 2026-01-22 | 29.65 | $29.67 | 47708 |
| 2026-01-21 | 29.66 | $29.64 | 50528 |
| 2026-01-20 | 29.66 | $29.59 | 59200 |
| 2026-01-16 | 29.69 | $29.69 | 55619 |
| 2026-01-15 | 29.69 | $29.74 | 56400 |
| 2026-01-14 | 29.68 | $29.76 | 37300 |
| 2026-01-13 | 29.67 | $29.71 | 88900 |
| 2026-01-12 | 29.67 | $29.70 | 58016 |
| 2026-01-09 | 29.67 | $29.73 | 50100 |
| 2026-01-08 | 29.66 | $29.67 | 81800 |
| 2026-01-07 | 29.67 | $29.69 | 75010 |
| 2026-01-06 | 29.67 | $29.69 | 82641 |
| 2026-01-05 | 29.67 | $29.68 | 41843 |
| 2026-01-02 | 29.68 | $29.62 | 38003 |
| 2025-12-31 | 29.69 | $29.65 | 42500 |
| 2025-12-30 | 29.71 | $29.71 | 54134 |
| 2025-12-29 | 29.72 | $29.70 | 40000 |
| 2025-12-26 | 29.73 | $29.68 | 172240 |
| 2025-12-24 | 29.75 | $29.67 | 50019 |
| 2025-12-23 | 29.77 | $29.58 | 49106 |
| 2025-12-22 | 29.81 | $29.81 | 79719 |
| 2025-12-19 | 29.81 | $29.83 | 41549 |
| 2025-12-18 | 29.81 | $29.89 | 29916 |
| 2025-12-17 | 29.80 | $29.83 | 25505 |
| 2025-12-16 | 29.80 | $29.82 | 53000 |
| 2025-12-15 | 29.80 | $29.79 | 107000 |
| 2025-12-12 | 29.81 | $29.79 | 88700 |
| 2025-12-11 | 29.82 | $29.82 | 28600 |
| 2025-12-10 | 29.82 | $29.81 | 23702 |
| 2025-12-09 | 29.82 | $29.73 | 58800 |
| 2025-12-08 | 29.85 | $29.77 | 37000 |
| 2025-12-05 | 29.87 | $29.79 | 42129 |
| 2025-12-04 | 29.89 | $29.84 | 36143 |
| 2025-12-03 | 29.90 | $29.90 | 24548 |
| 2025-12-02 | 29.90 | $29.85 | 45245 |
| 2025-12-01 | 29.91 | $29.84 | 38339 |
| 2025-11-28 | 29.93 | $29.94 | 37700 |
| 2025-11-26 | 29.92 | $30.04 | 63100 |
| 2025-11-25 | 29.90 | $30.03 | 47100 |
| 2025-11-24 | 29.87 | $29.97 | 65146 |
| 2025-11-21 | 29.85 | $29.92 | 65024 |
| 2025-11-20 | 29.84 | $29.85 | 65700 |
| 2025-11-19 | 29.85 | $29.79 | 31600 |
| 2025-11-18 | 29.86 | $29.81 | 53711 |
| 2025-11-17 | 29.88 | $29.82 | 53301 |
| 2025-11-14 | 29.89 | $29.80 | 59800 |
| 2025-11-13 | 29.91 | $29.87 | 35400 |
| 2025-11-12 | 29.93 | $29.93 | 24600 |
| 2025-11-11 | 29.93 | $29.92 | 52300 |
| 2025-11-10 | 29.93 | $29.86 | 44700 |
| 2025-11-07 | 29.94 | $29.86 | 72600 |
| 2025-11-06 | 29.96 | $29.88 | 51100 |
| 2025-11-05 | 29.98 | $29.79 | 60039 |
| 2025-11-04 | 30.01 | $29.87 | 78500 |
| 2025-11-03 | 30.04 | $29.83 | 33407 |
| 2025-10-31 | 30.08 | $29.95 | 28026 |
| 2025-10-30 | 30.10 | $29.96 | 49025 |
| 2025-10-29 | 30.12 | $30.02 | 90900 |
| 2025-10-28 | 30.13 | $30.14 | 68635 |
| 2025-10-27 | 30.12 | $30.11 | 54645 |
| 2025-10-24 | 30.11 | $30.09 | 64322 |
| 2025-10-23 | 30.10 | $30.00 | 35000 |
| 2025-10-22 | 30.11 | $30.15 | 63911 |
| 2025-10-21 | 30.08 | $30.13 | 160800 |
| 2025-10-20 | 30.06 | $30.14 | 24209 |
| 2025-10-17 | 30.03 | $30.09 | 38500 |
| 2025-10-16 | 30.01 | $30.14 | 28033 |
| 2025-10-15 | 29.97 | $30.04 | 54700 |
| 2025-10-14 | 29.95 | $30.03 | 74900 |
| 2025-10-13 | 29.93 | $30.00 | 24902 |
| 2025-10-10 | 29.90 | $29.96 | 41916 |
| 2025-10-09 | 29.89 | $29.87 | 46400 |
| 2025-10-08 | 29.88 | $29.87 | 64401 |
| 2025-10-07 | 29.88 | $29.85 | 80000 |
| 2025-10-06 | 29.88 | $29.81 | 58627 |
| 2025-10-03 | 29.89 | $29.86 | 44900 |
| 2025-10-02 | 29.89 | $29.89 | 34811 |
| 2025-10-01 | 29.88 | $29.84 | 35707 |
| 2025-09-30 | 29.88 | $29.84 | 41625 |
| 2025-09-29 | 29.88 | $29.85 | 66600 |
| 2025-09-26 | 29.88 | $29.77 | 45400 |
| 2025-09-25 | 29.89 | $29.77 | 55700 |
| 2025-09-24 | 29.91 | $29.80 | 86200 |
| 2025-09-23 | 29.92 | $29.86 | 61900 |
| 2025-09-22 | 29.92 | $29.81 | 67400 |
| 2025-09-19 | 29.93 | $29.85 | 74933 |
| 2025-09-18 | 29.93 | $29.88 | 54400 |
| 2025-09-17 | 29.92 | $29.91 | 37910 |
| 2025-09-16 | 29.91 | $29.97 | 85310 |
| 2025-09-15 | 29.88 | $29.97 | 56833 |
| 2025-09-12 | 29.85 | $29.93 | 49700 |
| 2025-09-11 | 29.82 | $29.94 | 52720 |
| 2025-09-10 | 29.78 | $29.89 | 59722 |
| 2025-09-09 | 29.74 | $29.84 | 87000 |
| 2025-09-08 | 29.71 | $29.91 | 37900 |
| 2025-09-05 | 29.66 | $29.81 | 44920 |
| 2025-09-04 | 29.62 | $29.68 | 21900 |
| 2025-09-03 | 29.60 | $29.55 | 70100 |
| 2025-09-02 | 29.60 | $29.48 | 47329 |
| 2025-08-29 | 29.62 | $29.65 | 43403 |
| 2025-08-28 | 29.61 | $29.67 | 54804 |
| 2025-08-27 | 29.59 | $29.64 | 20923 |
| 2025-08-26 | 29.58 | $29.63 | 33800 |
| 2025-08-25 | 29.56 | $29.59 | 71335 |
| 2025-08-22 | 29.55 | $29.59 | 40809 |
| 2025-08-21 | 29.53 | $29.47 | 41901 |
| 2025-08-20 | 29.54 | $29.52 | 54600 |
| 2025-08-19 | 29.54 | $29.50 | 61400 |
| 2025-08-18 | 29.55 | $29.46 | 53023 |
| 2025-08-15 | 29.56 | $29.48 | 51800 |
| 2025-08-14 | 29.57 | $29.54 | 47700 |
| 2025-08-13 | 29.57 | $29.62 | 85900 |
| 2025-08-12 | 29.55 | $29.51 | 80431 |
| 2025-08-11 | 29.55 | $29.54 | 36000 |
| 2025-08-08 | 29.55 | $29.53 | 29413 |
| 2025-08-07 | 29.54 | $29.58 | 62100 |
| 2025-08-06 | 29.53 | $29.59 | 75044 |
| 2025-08-05 | 29.50 | $29.60 | 48400 |
| 2025-08-04 | 29.48 | $29.60 | 35140 |
| 2025-08-01 | 29.45 | $29.56 | 76610 |
| 2025-07-31 | 29.42 | $29.45 | 65500 |
| 2025-07-30 | 29.41 | $29.46 | 67500 |
| 2025-07-29 | 29.39 | $29.52 | 114400 |
| 2025-07-28 | 29.36 | $29.38 | 63940 |
| 2025-07-25 | 29.36 | $29.40 | 73100 |
| 2025-07-24 | 29.35 | $29.34 | 73523 |
| 2025-07-23 | 29.35 | $29.38 | 45137 |
| 2025-07-22 | 29.35 | $29.44 | 76620 |
| 2025-07-21 | 29.33 | $29.38 | 49647 |
| 2025-07-18 | 29.32 | $29.30 | 47000 |
| 2025-07-17 | 29.32 | $29.26 | 53100 |
| 2025-07-16 | 29.34 | $29.21 | 63700 |
| 2025-07-15 | 29.37 | $29.21 | 54049 |
| 2025-07-14 | 29.40 | $29.27 | 73727 |
| 2025-07-11 | 29.42 | $29.29 | 48800 |
| 2025-07-10 | 29.45 | $29.39 | 56400 |
| 2025-07-09 | 29.45 | $29.39 | 55718 |
| 2025-07-08 | 29.46 | $29.28 | 60201 |
| 2025-07-07 | 29.49 | $29.35 | 1.2M |
| 2025-07-03 | 29.51 | $29.44 | 102609 |
| 2025-07-02 | 29.52 | $29.49 | 47346 |
| 2025-07-01 | 29.51 | $29.50 | 52801 |
| 2025-06-30 | 29.51 | $29.64 | 37527 |
| 2025-06-27 | 29.47 | $29.55 | 26012 |
| 2025-06-26 | 29.44 | $29.61 | 68535 |
| 2025-06-25 | 29.39 | $29.52 | 53100 |
| 2025-06-24 | 29.36 | $29.50 | 70635 |
| 2025-06-23 | 29.32 | $29.42 | 39400 |
| 2025-06-20 | 29.30 | $29.35 | 48830 |
| 2025-06-18 | 29.28 | $29.35 | 50235 |
| 2025-06-17 | 29.27 | $29.34 | 41500 |
| 2025-06-16 | 29.25 | $29.25 | 62736 |
| 2025-06-13 | 29.25 | $29.29 | 37800 |
| 2025-06-12 | 29.24 | $29.40 | 56918 |
| 2025-06-11 | 29.20 | $29.31 | 77600 |
| 2025-06-10 | 29.18 | $29.22 | 57126 |
| 2025-06-09 | 29.17 | $29.15 | 60510 |
| 2025-06-06 | 29.18 | $29.13 | 56300 |
| 2025-06-05 | 29.19 | $29.25 | 79900 |
| 2025-06-04 | 29.19 | $29.31 | 59800 |
| 2025-06-03 | 29.16 | $29.17 | 82200 |
| 2025-06-02 | 29.16 | $29.16 | 57600 |
| 2025-05-30 | 29.17 | $29.32 | 56833 |
| 2025-05-29 | 29.14 | $29.28 | 76200 |
| 2025-05-28 | 29.12 | $29.16 | 59100 |
| 2025-05-27 | 29.12 | $29.21 | 71900 |
| 2025-05-23 | 29.11 | $29.09 | 138400 |
| 2025-05-22 | 29.12 | $29.07 | 74600 |
| 2025-05-21 | 29.14 | $28.97 | 49600 |
| 2025-05-20 | 29.18 | $29.21 | 80122 |
| 2025-05-19 | 29.18 | $29.20 | 51448 |
| 2025-05-16 | 29.18 | $29.20 | 46600 |
| 2025-05-15 | 29.19 | $29.18 | 65238 |
| 2025-05-14 | 29.19 | $29.02 | 111116 |
| 2025-05-13 | 29.24 | $29.13 | 50027 |
| 2025-05-12 | 29.26 | $29.13 | 42617 |
| 2025-05-09 | 29.30 | $29.24 | 42831 |
| 2025-05-08 | 29.31 | $29.22 | 33900 |
| 2025-05-07 | 29.33 | $29.36 | 75430 |
| 2025-05-06 | 29.33 | $29.26 | 64500 |
| 2025-05-05 | 29.34 | $29.23 | 71300 |
| 2025-05-02 | 29.37 | $29.27 | 62509 |
| 2025-05-01 | 29.38 | $29.37 | 111300 |
| 2025-04-30 | 29.39 | $29.56 | 80200 |
| 2025-04-29 | 29.35 | $29.55 | 59511 |
| 2025-04-28 | 29.30 | $29.50 | 492110 |
| 2025-04-25 | 29.26 | $29.43 | 103115 |
| 2025-04-24 | 29.23 | $29.37 | 68306 |
| 2025-04-23 | 29.21 | $29.21 | 90235 |
| 2025-04-22 | 29.22 | $29.17 | 88900 |
| 2025-04-21 | 29.24 | $29.12 | 106830 |
| 2025-04-17 | 29.27 | $29.24 | 69700 |
| 2025-04-16 | 29.28 | $29.29 | 89417 |
| 2025-04-15 | 29.29 | $29.24 | 101306 |
| 2025-04-14 | 29.30 | $29.16 | 73648 |
| 2025-04-11 | 29.33 | $29.06 | 104500 |
| 2025-04-10 | 29.40 | $29.11 | 60834 |
| 2025-04-09 | 29.46 | $29.29 | 115800 |
| 2025-04-08 | 29.49 | $29.22 | 156800 |
| 2025-04-07 | 29.54 | $29.40 | 151032 |
| 2025-04-04 | 29.56 | $29.69 | 91300 |
| 2025-04-03 | 29.53 | $29.65 | 104100 |
| 2025-04-02 | 29.49 | $29.50 | 91217 |
| 2025-04-01 | 29.48 | $29.51 | 39800 |
| 2025-03-31 | 29.47 | $29.54 | 46230 |
| 2025-03-28 | 29.45 | $29.48 | 57400 |
| 2025-03-27 | 29.44 | $29.34 | 59700 |
| 2025-03-26 | 29.46 | $29.36 | 131000 |
| 2025-03-25 | 29.47 | $29.42 | 58917 |
| 2025-03-24 | 29.47 | $29.40 | 78412 |
| 2025-03-21 | 29.48 | $29.50 | 86800 |
| 2025-03-20 | 29.47 | $29.53 | 79441 |
| 2025-03-19 | 29.45 | $29.50 | 149141 |
| 2025-03-18 | 29.43 | $29.42 | 409500 |
| 2025-03-17 | 29.43 | $29.38 | 71228 |
| 2025-03-14 | 29.43 | $29.36 | 75417 |
| 2025-03-13 | 29.44 | $29.40 | 104700 |
| 2025-03-12 | 29.44 | $29.31 | 69200 |
| 2025-03-11 | 29.45 | $29.43 | 80700 |
| 2025-03-10 | 29.45 | $29.45 | 90428 |
| 2025-03-07 | 29.44 | $29.33 | 78800 |
| 2025-03-06 | 29.45 | $29.37 | 209728 |
| 2025-03-05 | 29.45 | $29.35 | 52330 |
| 2025-03-04 | 29.46 | $29.46 | 98428 |
| 2025-03-03 | 29.45 | $29.54 | 92247 |
| 2025-02-28 | 29.42 | $29.61 | 54700 |
| 2025-02-27 | 29.36 | $29.51 | 98600 |
| 2025-02-26 | 29.32 | $29.54 | 112339 |
| 2025-02-25 | 29.26 | $29.42 | 51239 |
| 2025-02-24 | 29.23 | $29.32 | 135400 |
| 2025-02-21 | 29.20 | $29.33 | 102300 |
| 2025-02-20 | 29.17 | $29.21 | 44747 |
| 2025-02-19 | 29.16 | $29.17 | 32042 |
| 2025-02-18 | 29.15 | $29.13 | 57341 |
| 2025-02-14 | 29.16 | $29.23 | 68009 |
| 2025-02-13 | 29.14 | $29.18 | 80200 |
| 2025-02-12 | 29.13 | $29.01 | 95235 |
| 2025-02-11 | 29.16 | $29.15 | 47300 |
| 2025-02-10 | 29.15 | $29.21 | 57332 |
| 2025-02-07 | 29.14 | $29.20 | 64005 |
| 2025-02-06 | 29.13 | $29.28 | 67300 |
| 2025-02-05 | 29.09 | $29.28 | 68500 |
| 2025-02-04 | 29.06 | $29.16 | 51541 |
| 2025-02-03 | 29.04 | $29.10 | 34224 |
| 2025-01-31 | 29.03 | $29.13 | 80826 |
| 2025-01-30 | 29.01 | $29.17 | 34000 |
| 2025-01-29 | 28.98 | $29.14 | 42033 |
| 2025-01-28 | 28.96 | $29.14 | 73200 |
| 2025-01-27 | 28.93 | $29.17 | 54629 |
| 2025-01-24 | 28.89 | $29.04 | 36600 |
| 2025-01-23 | 28.87 | $28.97 | 59805 |
| 2025-01-22 | 28.86 | $29.05 | 112500 |
| 2025-01-21 | 28.84 | $29.09 | 32005 |
| 2025-01-17 | 28.81 | $29.00 | 42500 |
| 2025-01-16 | 28.79 | $29.00 | 67226 |
| 2025-01-15 | 28.77 | $28.94 | 53706 |
| 2025-01-14 | 28.76 | $28.70 | 36300 |
| 2025-01-13 | 28.80 | $28.70 | 42600 |
| 2025-01-10 | 28.85 | $28.72 | 57015 |
| 2025-01-08 | 28.90 | $28.87 | 38215 |
| 2025-01-07 | 28.93 | $28.89 | 34400 |
| 2025-01-06 | 28.96 | $28.95 | 40900 |
| 2025-01-03 | 28.99 | $28.98 | 45615 |
| 2025-01-02 | 29.02 | $29.02 | 79649 |
| 2024-12-31 | 29.04 | $28.98 | 41100 |
| 2024-12-30 | 29.08 | $29.05 | 49814 |
| 2024-12-27 | 29.10 | $28.93 | 98135 |
| 2024-12-26 | 29.16 | $28.91 | 124700 |
| 2024-12-24 | 29.24 | $28.90 | 70425 |
| 2024-12-23 | 29.33 | $28.86 | 42900 |
| 2024-12-20 | 29.44 | $29.28 | 60420 |
| 2024-12-19 | 29.49 | $29.20 | 147400 |
| 2024-12-18 | 29.55 | $29.29 | 46100 |
| 2024-12-17 | 29.62 | $29.51 | 56212 |
| 2024-12-16 | 29.64 | $29.51 | 40900 |
| 2024-12-13 | 29.67 | $29.49 | 25804 |
| 2024-12-12 | 29.70 | $29.58 | 139700 |
| 2024-12-11 | 29.73 | $29.71 | 41800 |
| 2024-12-10 | 29.73 | $29.76 | 68537 |
| 2024-12-09 | 29.71 | $29.78 | 39036 |
| 2024-12-06 | 29.70 | $29.85 | 56700 |
| 2024-12-05 | 29.66 | $29.79 | 68100 |
| 2024-12-04 | 29.63 | $29.79 | 30001 |
| 2024-12-03 | 29.60 | $29.70 | 51400 |
| 2024-12-02 | 29.58 | $29.75 | 27709 |
| 2024-11-29 | 29.54 | $29.83 | 29517 |
| 2024-11-27 | 29.49 | $29.72 | 48213 |
| 2024-11-26 | 29.45 | $29.66 | 49500 |
| 2024-11-25 | 29.41 | $29.70 | 35000 |
| 2024-11-22 | 29.37 | $29.44 | 64600 |
| 2024-11-21 | 29.37 | $29.43 | 47200 |
| 2024-11-20 | 29.37 | $29.45 | 109100 |
| 2024-11-19 | 29.37 | $29.46 | 51200 |
| 2024-11-18 | 29.37 | $29.43 | 52917 |
| 2024-11-15 | 29.38 | $29.41 | 81400 |
| 2024-11-14 | 29.39 | $29.39 | 57500 |
| 2024-11-13 | 29.41 | $29.40 | 107342 |
| 2024-11-12 | 29.43 | $29.40 | 71930 |
| 2024-11-11 | 29.46 | $29.55 | 35300 |
| 2024-11-08 | 29.46 | $29.60 | 60013 |
| 2024-11-07 | 29.45 | $29.55 | 42249 |
| 2024-11-06 | 29.45 | $29.36 | 117200 |
| 2024-11-05 | 29.49 | $29.54 | 39000 |
| 2024-11-04 | 29.51 | $29.50 | 43914 |
| 2024-11-01 | 29.53 | $29.39 | 17400 |
| 2024-10-31 | 29.58 | $29.57 | 23100 |
| 2024-10-30 | 29.61 | $29.58 | 48438 |
| 2024-10-29 | 29.64 | $29.62 | 42900 |
| 2024-10-28 | 29.66 | $29.60 | 42909 |
| 2024-10-25 | 29.69 | $29.63 | 46821 |
| 2024-10-24 | 29.73 | $29.69 | 52500 |
| 2024-10-23 | 29.75 | $29.61 | 34304 |
| 2024-10-22 | 29.80 | $29.65 | 25648 |
| 2024-10-21 | 29.85 | $29.70 | 28000 |
| 2024-10-18 | 29.90 | $29.88 | 35000 |
| 2024-10-17 | 29.92 | $29.87 | 56045 |
| 2024-10-16 | 29.94 | $29.95 | 46900 |
| 2024-10-15 | 29.96 | $29.93 | 35700 |
| 2024-10-14 | 29.97 | $29.83 | 42600 |
| 2024-10-11 | 30.02 | $29.85 | 43026 |
| 2024-10-10 | 30.06 | $29.84 | 44900 |
| 2024-10-09 | 30.12 | $29.85 | 32527 |
| 2024-10-08 | 30.19 | $29.92 | 44729 |
| 2024-10-07 | 30.25 | $29.89 | 33645 |
| 2024-10-04 | 30.32 | $29.99 | 52100 |
| 2024-10-03 | 30.39 | $30.17 | 41942 |
| 2024-10-02 | 30.43 | $30.28 | 42118 |
| 2024-10-01 | 30.45 | $30.33 | 63920 |
| 2024-09-30 | 30.47 | $30.36 | 72500 |
| 2024-09-27 | 30.48 | $30.41 | 51722 |
| 2024-09-26 | 30.48 | $30.35 | 74600 |
| 2024-09-25 | 30.49 | $30.34 | 76514 |
| 2024-09-24 | 30.51 | $30.44 | 62300 |
| 2024-09-23 | 30.51 | $30.40 | 55904 |
| 2024-09-20 | 30.51 | $30.41 | 68100 |
| 2024-09-19 | 30.52 | $30.42 | 54442 |
| 2024-09-18 | 30.52 | $30.41 | 55010 |
| 2024-09-17 | 30.52 | $30.51 | 81104 |
| 2024-09-16 | 30.50 | $30.57 | 30248 |
| 2024-09-13 | 30.46 | $30.49 | 51600 |
| 2024-09-12 | 30.43 | $30.43 | 32833 |
| 2024-09-11 | 30.41 | $30.47 | 55400 |
| 2024-09-10 | 30.38 | $30.47 | 52800 |
| 2024-09-09 | 30.34 | $30.39 | 35529 |
| 2024-09-06 | 30.31 | $30.33 | 55926 |
| 2024-09-05 | 30.28 | $30.31 | 34400 |
| 2024-09-04 | 30.26 | $30.25 | 38604 |
| 2024-09-03 | 30.24 | $30.13 | 39800 |
| 2024-08-30 | 30.25 | $30.12 | 37312 |
| 2024-08-29 | 30.25 | $30.17 | 44600 |
| 2024-08-28 | 30.25 | $30.20 | 28200 |
| 2024-08-27 | 30.24 | $30.22 | 59700 |
| 2024-08-26 | 30.22 | $30.21 | 73700 |
| 2024-08-23 | 30.20 | $30.24 | 50115 |
| 2024-08-22 | 30.17 | $30.13 | 27617 |
| 2024-08-21 | 30.16 | $30.23 | 36400 |
| 2024-08-20 | 30.12 | $30.18 | 112804 |
| 2024-08-19 | 30.09 | $30.06 | 50237 |
| 2024-08-16 | 30.07 | $30.06 | 34400 |
| 2024-08-15 | 30.05 | $30.01 | 40029 |
| 2024-08-14 | 30.04 | $30.11 | 42004 |
| 2024-08-13 | 30.00 | $30.08 | 38529 |
| 2024-08-12 | 29.96 | $29.97 | 17710 |
| 2024-08-09 | 29.94 | $29.94 | 35500 |
| 2024-08-08 | 29.92 | $29.83 | 43600 |
| 2024-08-07 | 29.91 | $29.89 | 45626 |
| 2024-08-06 | 29.90 | $29.96 | 596347 |
| 2024-08-05 | 29.86 | $30.12 | 33906 |
| 2024-08-02 | 29.79 | $30.15 | 75900 |
| 2024-08-01 | 29.70 | $29.83 | 47830 |
| 2024-07-31 | 29.65 | $29.83 | 35437 |
| 2024-07-30 | 29.60 | $29.68 | 30400 |
| 2024-07-29 | 29.58 | $29.64 | 54410 |
| 2024-07-26 | 29.55 | $29.61 | 59247 |
| 2024-07-25 | 29.53 | $29.50 | 60603 |
| 2024-07-24 | 29.53 | $29.43 | 47109 |
| 2024-07-23 | 29.54 | $29.49 | 26400 |
| 2024-07-22 | 29.54 | $29.48 | 48300 |
| 2024-07-19 | 29.55 | $29.50 | 24311 |
| 2024-07-18 | 29.55 | $29.58 | 40300 |
| 2024-07-17 | 29.53 | $29.64 | 52700 |
| 2024-07-16 | 29.49 | $29.62 | 28316 |
| 2024-07-15 | 29.45 | $29.51 | 40900 |
| 2024-07-12 | 29.43 | $29.59 | 54900 |
| 2024-07-11 | 29.39 | $29.52 | 45500 |
| 2024-07-10 | 29.36 | $29.39 | 60300 |
| 2024-07-09 | 29.35 | $29.37 | 41100 |
| 2024-07-08 | 29.34 | $29.39 | 19047 |
| 2024-07-05 | 29.32 | $29.38 | 22539 |
| 2024-07-03 | 29.31 | $29.25 | 53200 |
| 2024-07-02 | 29.32 | $29.10 | 38903 |
| 2024-07-01 | 29.36 | $29.02 | 70449 |
| 2024-06-28 | 29.43 | $29.29 | 43617 |
| 2024-06-27 | 29.44 | $29.38 | 54600 |
| 2024-06-26 | 29.45 | $29.34 | 54217 |
| 2024-06-25 | 29.46 | $29.47 | 28104 |
| 2024-06-24 | 29.44 | $29.47 | 47724 |
| 2024-06-21 | 29.42 | $29.42 | 59200 |
| 2024-06-20 | 29.41 | $29.45 | 27200 |
| 2024-06-18 | 29.39 | $29.50 | 49400 |
| 2024-06-17 | 29.35 | $29.39 | 53821 |
| 2024-06-14 | 29.33 | $29.50 | 23600 |
| 2024-06-13 | 29.28 | $29.48 | 48704 |
| 2024-06-12 | 29.23 | $29.34 | 78900 |
| 2024-06-11 | 29.20 | $29.19 | 49710 |
| 2024-06-10 | 29.20 | $29.09 | 107716 |
| 2024-06-07 | 29.22 | $29.13 | 88425 |
| 2024-06-06 | 29.23 | $29.36 | 29102 |
| 2024-06-05 | 29.19 | $29.36 | 48600 |
| 2024-06-04 | 29.15 | $29.28 | 50200 |
| 2024-06-03 | 29.12 | $29.16 | 24636 |
| 2024-05-31 | 29.11 | $29.12 | 45900 |
| 2024-05-30 | 29.10 | $29.05 | 29600 |
| 2024-05-29 | 29.11 | $28.93 | 53800 |
| 2024-05-28 | 29.15 | $29.03 | 26400 |
| 2024-05-24 | 29.17 | $29.14 | 37841 |
| 2024-05-23 | 29.17 | $29.12 | 57400 |
| 2024-05-22 | 29.17 | $29.21 | 51444 |
| 2024-05-21 | 29.16 | $29.25 | 115100 |
| 2024-05-20 | 29.13 | $29.19 | 43400 |
| 2024-05-17 | 29.12 | $29.20 | 63300 |
| 2024-05-16 | 29.09 | $29.28 | 31000 |
| 2024-05-15 | 29.05 | $29.30 | 40500 |
| 2024-05-14 | 28.99 | $29.13 | 31938 |
| 2024-05-13 | 28.96 | $29.09 | 38347 |
| 2024-05-10 | 28.94 | $29.06 | 26348 |
| 2024-05-09 | 28.92 | $29.09 | 48600 |
| 2024-05-08 | 28.89 | $29.08 | 87300 |
| 2024-05-07 | 28.85 | $29.11 | 30410 |
| 2024-05-06 | 28.81 | $29.07 | 735720 |
| 2024-05-03 | 28.77 | $29.02 | 35625 |
| 2024-05-02 | 28.73 | $28.86 | 27505 |
| 2024-05-01 | 28.72 | $28.77 | 169702 |
| 2024-04-30 | 28.72 | $28.75 | 50200 |
| 2024-04-29 | 28.74 | $28.85 | 34202 |
| 2024-04-26 | 28.73 | $28.75 | 37800 |
| 2024-04-25 | 28.75 | $28.69 | 48302 |
| 2024-04-24 | 28.79 | $28.80 | 16500 |
| 2024-04-23 | 28.80 | $28.84 | 46341 |
| 2024-04-22 | 28.82 | $28.81 | 3.2M |
| 2024-04-19 | 28.84 | $28.81 | 45000 |
| 2024-04-18 | 28.86 | $28.77 | 52923 |
| 2024-04-17 | 28.91 | $28.83 | 40621 |
| 2024-04-16 | 28.94 | $28.70 | 54800 |
| 2024-04-15 | 29.01 | $28.79 | 44018 |
| 2024-04-12 | 29.07 | $28.97 | 37635 |
| 2024-04-11 | 29.11 | $28.89 | 34942 |
| 2024-04-10 | 29.17 | $28.92 | 82402 |
| 2024-04-09 | 29.23 | $29.20 | 36236 |
| 2024-04-08 | 29.24 | $29.11 | 10.4M |
| 2024-04-05 | 29.28 | $29.14 | 34800 |
| 2024-04-04 | 29.31 | $29.27 | 23600 |
| 2024-04-03 | 29.33 | $29.20 | 36900 |
| 2024-04-02 | 29.36 | $29.20 | 43600 |
| 2024-04-01 | 29.39 | $29.33 | 40000 |
| 2024-03-28 | 29.40 | $29.50 | 39200 |
| 2024-03-27 | 29.38 | $29.52 | 32300 |
| 2024-03-26 | 29.36 | $29.46 | 21400 |
| 2024-03-25 | 29.34 | $29.41 | 52309 |
| 2024-03-22 | 29.32 | $29.42 | 46920 |
| 2024-03-21 | 29.31 | $29.30 | 38800 |
| 2024-03-20 | 29.32 | $29.35 | 44514 |
| 2024-03-19 | 29.31 | $29.24 | 55443 |
| 2024-03-18 | 29.34 | $29.19 | 50900 |
| 2024-03-15 | 29.37 | $29.20 | 105500 |
| 2024-03-14 | 29.41 | $29.27 | 115000 |
| 2024-03-13 | 29.44 | $29.43 | 35700 |
| 2024-03-12 | 29.45 | $29.50 | 53929 |
| 2024-03-11 | 29.43 | $29.59 | 64400 |
| 2024-03-08 | 29.40 | $29.60 | 46800 |
| 2024-03-07 | 29.36 | $29.54 | 42400 |
| 2024-03-06 | 29.33 | $29.51 | 55122 |
| 2024-03-05 | 29.30 | $29.45 | 127900 |
| 2024-03-04 | 29.27 | $29.32 | 36300 |
| 2024-03-01 | 29.27 | $29.36 | 43424 |
| 2024-02-29 | 29.26 | $29.34 | 30702 |
| 2024-02-28 | 29.26 | $29.31 | 32200 |
| 2024-02-27 | 29.26 | $29.25 | 29700 |
| 2024-02-26 | 29.28 | $29.29 | 21411 |
| 2024-02-23 | 29.29 | $29.34 | 54700 |
| 2024-02-22 | 29.29 | $29.22 | 33000 |
| 2024-02-21 | 29.32 | $29.23 | 25600 |
| 2024-02-20 | 29.35 | $29.32 | 47600 |
| 2024-02-16 | 29.36 | $29.26 | 33238 |
| 2024-02-15 | 29.40 | $29.35 | 22400 |
| 2024-02-14 | 29.42 | $29.26 | 85000 |
| 2024-02-13 | 29.46 | $29.17 | 57400 |
| 2024-02-12 | 29.53 | $29.41 | 26842 |
| 2024-02-09 | 29.56 | $29.38 | 50939 |
| 2024-02-08 | 29.60 | $29.43 | 29700 |
| 2024-02-07 | 29.64 | $29.49 | 27842 |
| 2024-02-06 | 29.67 | $29.54 | 13823 |
| 2024-02-05 | 29.69 | $29.43 | 1.1M |
| 2024-02-02 | 29.74 | $29.61 | 19823 |
| 2024-02-01 | 29.76 | $29.87 | 28300 |
| 2024-01-31 | 29.73 | $29.84 | 43100 |
| 2024-01-30 | 29.70 | $29.74 | 34525 |
| 2024-01-29 | 29.69 | $29.72 | 218940 |
| 2024-01-26 | 29.68 | $29.62 | 17200 |
| 2024-01-25 | 29.69 | $29.64 | 23400 |
| 2024-01-24 | 29.69 | $29.52 | 14747 |
| 2024-01-23 | 29.73 | $29.55 | 122800 |
| 2024-01-22 | 29.75 | $29.61 | 9400 |
| 2024-01-19 | 29.78 | $29.58 | 10438 |
| 2024-01-18 | 29.81 | $29.53 | 19305 |
| 2024-01-17 | 29.85 | $29.60 | 13938 |
| 2024-01-16 | 29.89 | $29.69 | 7600 |
| 2024-01-12 | 29.91 | $29.86 | 6300 |
| 2024-01-11 | 29.90 | $29.80 | 24100 |
| 2024-01-10 | 29.90 | $29.68 | 11600 |
| 2024-01-09 | 29.92 | $29.71 | 26140 |
| 2024-01-08 | 29.94 | $29.69 | 26704 |
| 2024-01-05 | 29.96 | $29.57 | 7004 |
| 2024-01-04 | 30.02 | $29.69 | 25100 |
| 2024-01-03 | 30.05 | $29.83 | 12035 |
| 2024-01-02 | 30.06 | $29.81 | 25700 |
| 2023-12-29 | 30.07 | $29.93 | 10945 |
| 2023-12-28 | 30.05 | $30.06 | 16600 |
| 2023-12-27 | 30.01 | $30.06 | 14320 |
| 2023-12-26 | 29.95 | $29.88 | 26000 |
| 2023-12-22 | 29.92 | $29.92 | 17629 |
| 2023-12-21 | 29.88 | $29.93 | 17406 |
| 2023-12-20 | 29.82 | $29.92 | 98030 |
| 2023-12-19 | 29.76 | $29.85 | 2.6M |
| 2023-12-18 | 29.69 | $29.79 | 9730 |
| 2023-12-15 | 29.63 | $29.85 | 10300 |
| 2023-12-14 | 29.54 | $29.90 | 31600 |
| 2023-12-13 | 29.43 | $29.64 | 26320 |
| 2023-12-12 | 29.35 | $29.31 | 24826 |
| 2023-12-11 | 29.32 | $29.26 | 11138 |
| 2023-12-08 | 29.30 | $29.26 | 24000 |
| 2023-12-07 | 29.27 | $29.41 | 45500 |
| 2023-12-06 | 29.21 | $29.39 | 19839 |
| 2023-12-05 | 29.14 | $29.29 | 6130 |
| 2023-12-04 | 29.08 | $29.16 | 8236 |
| 2023-12-01 | 29.03 | $29.23 | 25440 |
| 2023-11-30 | 28.96 | $29.04 | 24244 |
| 2023-11-29 | 28.92 | $29.16 | 5602 |
| 2023-11-28 | 28.84 | $29.01 | 2000 |
| 2023-11-27 | 28.79 | $28.90 | 8527 |
| 2023-11-24 | 28.74 | $28.73 | 4800 |
| 2023-11-22 | 28.73 | $28.87 | 11800 |
| 2023-11-21 | 28.68 | $28.86 | 6736 |
| 2023-11-20 | 28.62 | $28.82 | 16022 |
| 2023-11-17 | 28.56 | $28.79 | 4300 |
| 2023-11-16 | 28.50 | $28.75 | 3900 |
| 2023-11-15 | 28.44 | $28.62 | 53800 |
| 2023-11-14 | 28.39 | $28.74 | 6100 |
| 2023-11-13 | 28.31 | $28.41 | 900 |
| 2023-11-10 | 28.28 | $28.39 | 5200 |
| 2023-11-09 | 28.26 | $28.38 | 20706 |
| 2023-11-08 | 28.24 | $28.57 | 35000 |
| 2023-11-07 | 28.17 | $28.48 | 10600 |
| 2023-11-06 | 28.11 | $28.35 | 86928 |
| 2023-11-03 | 28.06 | $28.47 | 11935 |
| 2023-11-02 | 27.99 | $28.28 | 44500 |
| 2023-11-01 | 27.94 | $28.20 | 15100 |
| 2023-10-31 | 27.91 | $28.00 | 11929 |
| 2023-10-30 | 27.91 | $28.02 | 7743 |
| 2023-10-27 | 27.91 | $28.08 | 10832 |
| 2023-10-26 | 27.90 | $28.06 | 4500 |
| 2023-10-25 | 27.89 | $27.88 | 2500 |
| 2023-10-24 | 27.92 | $28.05 | 3940 |
| 2023-10-23 | 27.92 | $27.97 | 10908 |
| 2023-10-20 | 27.94 | $27.89 | 15509 |
| 2023-10-19 | 27.98 | $27.82 | 3600 |
| 2023-10-18 | 28.04 | $27.89 | 6039 |
| 2023-10-17 | 28.10 | $28.00 | 7600 |
| 2023-10-16 | 28.15 | $28.17 | 13621 |
| 2023-10-13 | 28.17 | $28.30 | 1932 |
| 2023-10-12 | 28.17 | $28.19 | 9408 |
| 2023-10-11 | 28.19 | $28.41 | 6923 |
| 2023-10-10 | 28.17 | $28.28 | 3200 |
| 2023-10-09 | 28.17 | $28.30 | 7700 |
| 2023-10-06 | 28.18 | $28.08 | 2648 |
| 2023-10-05 | 28.23 | $28.16 | 12407 |
| 2023-10-04 | 28.27 | $28.11 | 6300 |
| 2023-10-03 | 28.33 | $27.97 | 5934 |
| 2023-10-02 | 28.44 | $28.20 | 4000 |
| 2023-09-29 | 28.51 | $28.44 | 43710 |
| 2023-09-28 | 28.55 | $28.47 | 14402 |
| 2023-09-27 | 28.58 | $28.40 | 7300 |
| 2023-09-26 | 28.64 | $28.49 | 132810 |
| 2023-09-25 | 28.69 | $28.52 | 7500 |
| 2023-09-22 | 28.74 | $28.70 | 10124 |
| 2023-09-21 | 28.77 | $28.62 | 2900 |
| 2023-09-20 | 28.81 | $28.79 | 12103 |
| 2023-09-19 | 28.83 | $28.78 | 4024 |
| 2023-09-18 | 28.85 | $28.85 | 14828 |
| 2023-09-15 | 28.86 | $28.84 | 829 |
| 2023-09-14 | 28.87 | $28.89 | 5015 |
| 2023-09-13 | 28.88 | $28.93 | 4340 |
| 2023-09-12 | 28.88 | $28.89 | 100 |
| 2023-09-11 | 28.89 | $28.88 | 5500 |
| 2023-09-08 | 28.90 | $28.91 | 2911 |
| 2023-09-07 | 28.91 | $28.89 | 6808 |
| 2023-09-06 | 28.92 | $28.81 | 2000 |
| 2023-09-05 | 28.96 | $28.86 | 5133 |
| 2023-09-01 | 28.99 | $29.03 | 1800 |
| 2023-08-31 | 28.99 | $29.22 | 3500 |
| 2023-08-30 | 28.95 | $29.16 | 3642 |
| 2023-08-29 | 28.92 | $29.16 | 3921 |
| 2023-08-28 | 28.88 | $29.02 | 3400 |
| 2023-08-25 | 28.87 | $28.97 | 3345 |
| 2023-08-24 | 28.87 | $28.98 | 1824 |
| 2023-08-23 | 28.87 | $29.03 | 6218 |
| 2023-08-22 | 28.86 | $28.78 | 10900 |
| 2023-08-21 | 28.89 | $28.75 | 2133 |
| 2023-08-18 | 28.95 | $28.89 | 2644 |
| 2023-08-17 | 28.98 | $28.82 | 15527 |
| 2023-08-16 | 29.03 | $28.90 | 4523 |
| 2023-08-15 | 29.08 | $28.99 | 8113 |
| 2023-08-14 | 29.11 | $29.00 | 10347 |
| 2023-08-11 | 29.15 | $29.03 | 7803 |
| 2023-08-10 | 29.19 | $29.13 | 5200 |
| 2023-08-09 | 29.21 | $29.28 | 13100 |
| 2023-08-08 | 29.21 | $29.25 | 3024 |
| 2023-08-07 | 29.21 | $29.14 | 2843 |
| 2023-08-04 | 29.24 | $29.18 | 11900 |
| 2023-08-03 | 29.27 | $28.98 | 14118 |
| 2023-08-02 | 29.34 | $29.13 | 700 |
| 2023-08-01 | 29.40 | $29.23 | 1912 |
| 2023-07-31 | 29.44 | $29.44 | 3903 |
| 2023-07-28 | 29.44 | $29.41 | 4939 |
| 2023-07-27 | 29.45 | $29.34 | 600 |
| 2023-07-26 | 29.48 | $29.52 | 5000 |
| 2023-07-25 | 29.47 | $29.45 | 1600 |
| 2023-07-24 | 29.48 | $29.50 | 9401 |
| 2023-07-21 | 29.48 | $29.53 | 12600 |
| 2023-07-20 | 29.47 | $29.50 | 7321 |
| 2023-07-19 | 29.47 | $29.66 | 23700 |
| 2023-07-18 | 29.44 | $29.57 | 2300 |
| 2023-07-17 | 29.42 | $29.55 | 1645 |
| 2023-07-14 | 29.39 | $29.58 | 14634 |
| 2023-07-13 | 29.37 | $29.64 | 6019 |
| 2023-07-12 | 29.32 | $29.45 | 4728 |
| 2023-07-11 | 29.31 | $29.25 | 63226 |
| 2023-07-10 | 29.33 | $29.21 | 4200 |
| 2023-07-07 | 29.37 | $29.18 | 72700 |
| 2023-07-06 | 29.43 | $29.13 | 4345 |
| 2023-07-05 | 29.50 | $29.28 | 600 |
| 2023-07-03 | 29.56 | $29.41 | 100 |
| 2023-06-30 | 29.60 | $29.61 | 4137 |
| 2023-06-29 | 29.60 | $29.54 | 3107 |
| 2023-06-28 | 29.61 | $29.72 | 27516 |
| 2023-06-27 | 29.60 | $29.65 | 11117 |
| 2023-06-26 | 29.59 | $29.71 | 2200 |
| 2023-06-23 | 29.57 | $29.64 | 5511 |
| 2023-06-22 | 29.56 | $29.57 | 7200 |
| 2023-06-21 | 29.57 | $29.69 | 4400 |
| 2023-06-20 | 29.55 | $29.67 | 3314 |
| 2023-06-16 | 29.53 | $29.61 | 10710 |
| 2023-06-15 | 29.53 | $29.67 | 7930 |
| 2023-06-14 | 29.51 | $29.53 | 4000 |
| 2023-06-13 | 29.52 | $29.51 | 8500 |
| 2023-06-12 | 29.53 | $29.62 | 300 |
| 2023-06-09 | 29.53 | $29.58 | 4000 |
| 2023-06-08 | 29.53 | $29.63 | 1222 |
| 2023-06-07 | 29.52 | $29.51 | 2900 |
| 2023-06-06 | 29.54 | $29.65 | 1700 |
| 2023-06-05 | 29.54 | $29.61 | 12735 |
| 2023-06-02 | 29.54 | $29.63 | 3242 |
| 2023-06-01 | 29.54 | $29.75 | 1100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.14
2026-07-17
Close Price
$29.19
Vol: 75548
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.87
Average
29.43
Maximum
30.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.14 | $29.19 | 75548 |
| 2026-07-16 | 29.14 | $29.15 | 42100 |
| 2026-07-15 | 29.16 | $29.19 | 63800 |
| 2026-07-14 | 29.16 | $29.14 | 79909 |
| 2026-07-13 | 29.19 | $29.08 | 34300 |
| 2026-07-10 | 29.24 | $29.17 | 51341 |
| 2026-07-09 | 29.27 | $29.17 | 67200 |
| 2026-07-08 | 29.31 | $29.18 | 2.6M |
| 2026-07-07 | 29.35 | $29.20 | 43409 |
| 2026-07-06 | 29.40 | $29.33 | 106640 |
| 2026-07-02 | 29.42 | $29.33 | 42042 |
| 2026-07-01 | 29.44 | $29.28 | 73006 |
| 2026-06-30 | 29.48 | $29.43 | 56542 |
| 2026-06-29 | 29.48 | $29.51 | 47029 |
| 2026-06-26 | 29.45 | $29.47 | 55023 |
| 2026-06-25 | 29.44 | $29.49 | 57505 |
| 2026-06-24 | 29.41 | $29.47 | 48300 |
| 2026-06-23 | 29.38 | $29.38 | 45900 |
| 2026-06-22 | 29.37 | $29.34 | 56305 |
| 2026-06-18 | 29.37 | $29.39 | 27645 |
| 2026-06-17 | 29.36 | $29.33 | 61400 |
| 2026-06-16 | 29.36 | $29.43 | 64011 |
| 2026-06-15 | 29.33 | $29.39 | 45303 |
| 2026-06-12 | 29.30 | $29.38 | 49647 |
| 2026-06-11 | 29.28 | $29.39 | 55440 |
| 2026-06-10 | 29.24 | $29.22 | 36700 |
| 2026-06-09 | 29.25 | $29.26 | 83309 |
| 2026-06-08 | 29.26 | $29.17 | 49931 |
| 2026-06-05 | 29.29 | $29.21 | 43830 |
| 2026-06-04 | 29.31 | $29.32 | 50940 |
| 2026-06-03 | 29.31 | $29.29 | 36500 |
| 2026-06-02 | 29.32 | $29.35 | 43500 |
| 2026-06-01 | 29.31 | $29.33 | 59900 |
| 2026-05-29 | 29.30 | $29.44 | 45600 |
| 2026-05-28 | 29.26 | $29.40 | 30531 |
| 2026-05-27 | 29.22 | $29.36 | 30500 |
| 2026-05-26 | 29.19 | $29.32 | 71000 |
| 2026-05-22 | 29.17 | $29.24 | 83001 |
| 2026-05-21 | 29.16 | $29.22 | 50327 |
| 2026-05-20 | 29.17 | $29.20 | 93100 |
| 2026-05-19 | 29.18 | $29.04 | 70400 |
| 2026-05-18 | 29.25 | $29.16 | 51522 |
| 2026-05-15 | 29.29 | $29.14 | 47505 |
| 2026-05-14 | 29.35 | $29.34 | 94415 |
| 2026-05-13 | 29.37 | $29.34 | 43723 |
| 2026-05-12 | 29.39 | $29.34 | 56128 |
| 2026-05-11 | 29.41 | $29.41 | 75639 |
| 2026-05-08 | 29.42 | $29.45 | 36934 |
| 2026-05-07 | 29.41 | $29.41 | 78700 |
| 2026-05-06 | 29.42 | $29.46 | 65229 |
| 2026-05-05 | 29.41 | $29.34 | 40513 |
| 2026-05-04 | 29.44 | $29.31 | 118900 |
| 2026-05-01 | 29.49 | $29.37 | 104515 |
| 2026-04-30 | 29.53 | $29.47 | 28000 |
| 2026-04-29 | 29.55 | $29.50 | 67500 |
| 2026-04-28 | 29.56 | $29.52 | 62623 |
| 2026-04-27 | 29.57 | $29.51 | 40710 |
| 2026-04-24 | 29.59 | $29.55 | 54701 |
| 2026-04-23 | 29.59 | $29.54 | 50700 |
| 2026-04-22 | 29.60 | $29.57 | 42530 |
| 2026-04-21 | 29.59 | $29.57 | 36600 |
| 2026-04-20 | 29.59 | $29.63 | 33207 |
| 2026-04-17 | 29.57 | $29.64 | 29700 |
| 2026-04-16 | 29.53 | $29.54 | 42400 |
| 2026-04-15 | 29.53 | $29.59 | 41400 |
| 2026-04-14 | 29.50 | $29.63 | 73700 |
| 2026-04-13 | 29.46 | $29.55 | 70300 |
| 2026-04-10 | 29.43 | $29.50 | 52123 |
| 2026-04-09 | 29.42 | $29.53 | 47700 |
| 2026-04-08 | 29.39 | $29.56 | 79700 |
| 2026-04-07 | 29.35 | $29.48 | 106100 |
| 2026-04-06 | 29.32 | $29.43 | 59700 |
| 2026-04-02 | 29.31 | $29.44 | 67400 |
| 2026-04-01 | 29.29 | $29.37 | 72740 |
| 2026-03-31 | 29.30 | $29.45 | 98000 |
| 2026-03-30 | 29.28 | $29.37 | 93018 |
| 2026-03-27 | 29.28 | $29.27 | 73900 |
| 2026-03-26 | 29.33 | $29.28 | 70423 |
| 2026-03-25 | 29.38 | $29.46 | 51500 |
| 2026-03-24 | 29.38 | $29.36 | 72649 |
| 2026-03-23 | 29.43 | $29.40 | 121900 |
| 2026-03-20 | 29.47 | $29.35 | 69500 |
| 2026-03-19 | 29.54 | $29.56 | 59340 |
| 2026-03-18 | 29.56 | $29.53 | 46841 |
| 2026-03-17 | 29.59 | $29.65 | 80123 |
| 2026-03-16 | 29.60 | $29.59 | 121938 |
| 2026-03-13 | 29.63 | $29.50 | 124708 |
| 2026-03-12 | 29.69 | $29.52 | 97700 |
| 2026-03-11 | 29.76 | $29.61 | 53400 |
| 2026-03-10 | 29.82 | $29.74 | 90801 |
| 2026-03-09 | 29.86 | $29.79 | 50528 |
| 2026-03-06 | 29.88 | $29.70 | 35732 |
| 2026-03-05 | 29.94 | $29.74 | 72324 |
| 2026-03-04 | 30.00 | $29.86 | 64546 |
| 2026-03-03 | 30.03 | $29.88 | 53903 |
| 2026-03-02 | 30.06 | $29.90 | 48500 |
| 2026-02-27 | 30.09 | $30.12 | 55546 |
| 2026-02-26 | 30.05 | $30.04 | 34300 |
| 2026-02-25 | 30.03 | $30.01 | 32116 |
| 2026-02-24 | 30.02 | $30.01 | 51438 |
| 2026-02-23 | 29.99 | $30.02 | 27126 |
| 2026-02-20 | 29.96 | $29.96 | 54236 |
| 2026-02-19 | 29.94 | $29.95 | 50900 |
| 2026-02-18 | 29.92 | $29.95 | 78700 |
| 2026-02-17 | 29.89 | $29.97 | 75400 |
| 2026-02-13 | 29.85 | $29.96 | 55524 |
| 2026-02-12 | 29.80 | $29.90 | 37115 |
| 2026-02-11 | 29.75 | $29.77 | 47223 |
| 2026-02-10 | 29.74 | $29.81 | 52100 |
| 2026-02-09 | 29.71 | $29.76 | 55700 |
| 2026-02-06 | 29.70 | $29.71 | 54800 |
| 2026-02-05 | 29.69 | $29.73 | 66200 |
| 2026-02-04 | 29.68 | $29.63 | 73400 |
| 2026-02-03 | 29.70 | $29.66 | 63600 |
| 2026-02-02 | 29.71 | $29.66 | 55433 |
| 2026-01-30 | 29.72 | $29.73 | 31700 |
| 2026-01-29 | 29.71 | $29.75 | 64527 |
| 2026-01-28 | 29.70 | $29.71 | 50303 |
| 2026-01-27 | 29.70 | $29.73 | 54817 |
| 2026-01-26 | 29.69 | $29.75 | 74448 |
| 2026-01-23 | 29.67 | $29.70 | 50100 |
| 2026-01-22 | 29.66 | $29.67 | 47708 |
| 2026-01-21 | 29.66 | $29.64 | 50528 |
| 2026-01-20 | 29.67 | $29.59 | 59200 |
| 2026-01-16 | 29.70 | $29.69 | 55619 |
| 2026-01-15 | 29.70 | $29.74 | 56400 |
| 2026-01-14 | 29.69 | $29.76 | 37300 |
| 2026-01-13 | 29.67 | $29.71 | 88900 |
| 2026-01-12 | 29.66 | $29.70 | 58016 |
| 2026-01-09 | 29.66 | $29.73 | 50100 |
| 2026-01-08 | 29.65 | $29.67 | 81800 |
| 2026-01-07 | 29.65 | $29.69 | 75010 |
| 2026-01-06 | 29.65 | $29.69 | 82641 |
| 2026-01-05 | 29.64 | $29.68 | 41843 |
| 2026-01-02 | 29.65 | $29.62 | 38003 |
| 2025-12-31 | 29.67 | $29.65 | 42500 |
| 2025-12-30 | 29.69 | $29.71 | 54134 |
| 2025-12-29 | 29.69 | $29.70 | 40000 |
| 2025-12-26 | 29.70 | $29.68 | 172240 |
| 2025-12-24 | 29.72 | $29.67 | 50019 |
| 2025-12-23 | 29.75 | $29.58 | 49106 |
| 2025-12-22 | 29.81 | $29.81 | 79719 |
| 2025-12-19 | 29.81 | $29.83 | 41549 |
| 2025-12-18 | 29.81 | $29.89 | 29916 |
| 2025-12-17 | 29.79 | $29.83 | 25505 |
| 2025-12-16 | 29.78 | $29.82 | 53000 |
| 2025-12-15 | 29.78 | $29.79 | 107000 |
| 2025-12-12 | 29.78 | $29.79 | 88700 |
| 2025-12-11 | 29.79 | $29.82 | 28600 |
| 2025-12-10 | 29.79 | $29.81 | 23702 |
| 2025-12-09 | 29.79 | $29.73 | 58800 |
| 2025-12-08 | 29.82 | $29.77 | 37000 |
| 2025-12-05 | 29.85 | $29.79 | 42129 |
| 2025-12-04 | 29.88 | $29.84 | 36143 |
| 2025-12-03 | 29.89 | $29.90 | 24548 |
| 2025-12-02 | 29.89 | $29.85 | 45245 |
| 2025-12-01 | 29.91 | $29.84 | 38339 |
| 2025-11-28 | 29.93 | $29.94 | 37700 |
| 2025-11-26 | 29.92 | $30.04 | 63100 |
| 2025-11-25 | 29.89 | $30.03 | 47100 |
| 2025-11-24 | 29.85 | $29.97 | 65146 |
| 2025-11-21 | 29.81 | $29.92 | 65024 |
| 2025-11-20 | 29.79 | $29.85 | 65700 |
| 2025-11-19 | 29.79 | $29.79 | 31600 |
| 2025-11-18 | 29.81 | $29.81 | 53711 |
| 2025-11-17 | 29.82 | $29.82 | 53301 |
| 2025-11-14 | 29.83 | $29.80 | 59800 |
| 2025-11-13 | 29.86 | $29.87 | 35400 |
| 2025-11-12 | 29.87 | $29.93 | 24600 |
| 2025-11-11 | 29.86 | $29.92 | 52300 |
| 2025-11-10 | 29.86 | $29.86 | 44700 |
| 2025-11-07 | 29.88 | $29.86 | 72600 |
| 2025-11-06 | 29.89 | $29.88 | 51100 |
| 2025-11-05 | 29.91 | $29.79 | 60039 |
| 2025-11-04 | 29.96 | $29.87 | 78500 |
| 2025-11-03 | 30.00 | $29.83 | 33407 |
| 2025-10-31 | 30.06 | $29.95 | 28026 |
| 2025-10-30 | 30.09 | $29.96 | 49025 |
| 2025-10-29 | 30.12 | $30.02 | 90900 |
| 2025-10-28 | 30.14 | $30.14 | 68635 |
| 2025-10-27 | 30.13 | $30.11 | 54645 |
| 2025-10-24 | 30.12 | $30.09 | 64322 |
| 2025-10-23 | 30.12 | $30.00 | 35000 |
| 2025-10-22 | 30.14 | $30.15 | 63911 |
| 2025-10-21 | 30.11 | $30.13 | 160800 |
| 2025-10-20 | 30.09 | $30.14 | 24209 |
| 2025-10-17 | 30.06 | $30.09 | 38500 |
| 2025-10-16 | 30.03 | $30.14 | 28033 |
| 2025-10-15 | 29.98 | $30.04 | 54700 |
| 2025-10-14 | 29.95 | $30.03 | 74900 |
| 2025-10-13 | 29.92 | $30.00 | 24902 |
| 2025-10-10 | 29.89 | $29.96 | 41916 |
| 2025-10-09 | 29.86 | $29.87 | 46400 |
| 2025-10-08 | 29.86 | $29.87 | 64401 |
| 2025-10-07 | 29.85 | $29.85 | 80000 |
| 2025-10-06 | 29.85 | $29.81 | 58627 |
| 2025-10-03 | 29.87 | $29.86 | 44900 |
| 2025-10-02 | 29.87 | $29.89 | 34811 |
| 2025-10-01 | 29.85 | $29.84 | 35707 |
| 2025-09-30 | 29.86 | $29.84 | 41625 |
| 2025-09-29 | 29.86 | $29.85 | 66600 |
| 2025-09-26 | 29.86 | $29.77 | 45400 |
| 2025-09-25 | 29.88 | $29.77 | 55700 |
| 2025-09-24 | 29.91 | $29.80 | 86200 |
| 2025-09-23 | 29.93 | $29.86 | 61900 |
| 2025-09-22 | 29.94 | $29.81 | 67400 |
| 2025-09-19 | 29.96 | $29.85 | 74933 |
| 2025-09-18 | 29.97 | $29.88 | 54400 |
| 2025-09-17 | 29.98 | $29.91 | 37910 |
| 2025-09-16 | 29.97 | $29.97 | 85310 |
| 2025-09-15 | 29.94 | $29.97 | 56833 |
| 2025-09-12 | 29.91 | $29.93 | 49700 |
| 2025-09-11 | 29.87 | $29.94 | 52720 |
| 2025-09-10 | 29.82 | $29.89 | 59722 |
| 2025-09-09 | 29.78 | $29.84 | 87000 |
| 2025-09-08 | 29.74 | $29.91 | 37900 |
| 2025-09-05 | 29.67 | $29.81 | 44920 |
| 2025-09-04 | 29.62 | $29.68 | 21900 |
| 2025-09-03 | 29.59 | $29.55 | 70100 |
| 2025-09-02 | 29.60 | $29.48 | 47329 |
| 2025-08-29 | 29.64 | $29.65 | 43403 |
| 2025-08-28 | 29.62 | $29.67 | 54804 |
| 2025-08-27 | 29.60 | $29.64 | 20923 |
| 2025-08-26 | 29.58 | $29.63 | 33800 |
| 2025-08-25 | 29.56 | $29.59 | 71335 |
| 2025-08-22 | 29.54 | $29.59 | 40809 |
| 2025-08-21 | 29.52 | $29.47 | 41901 |
| 2025-08-20 | 29.54 | $29.52 | 54600 |
| 2025-08-19 | 29.54 | $29.50 | 61400 |
| 2025-08-18 | 29.55 | $29.46 | 53023 |
| 2025-08-15 | 29.57 | $29.48 | 51800 |
| 2025-08-14 | 29.59 | $29.54 | 47700 |
| 2025-08-13 | 29.59 | $29.62 | 85900 |
| 2025-08-12 | 29.57 | $29.51 | 80431 |
| 2025-08-11 | 29.58 | $29.54 | 36000 |
| 2025-08-08 | 29.58 | $29.53 | 29413 |
| 2025-08-07 | 29.58 | $29.58 | 62100 |
| 2025-08-06 | 29.56 | $29.59 | 75044 |
| 2025-08-05 | 29.54 | $29.60 | 48400 |
| 2025-08-04 | 29.51 | $29.60 | 35140 |
| 2025-08-01 | 29.47 | $29.56 | 76610 |
| 2025-07-31 | 29.43 | $29.45 | 65500 |
| 2025-07-30 | 29.41 | $29.46 | 67500 |
| 2025-07-29 | 29.40 | $29.52 | 114400 |
| 2025-07-28 | 29.35 | $29.38 | 63940 |
| 2025-07-25 | 29.35 | $29.40 | 73100 |
| 2025-07-24 | 29.33 | $29.34 | 73523 |
| 2025-07-23 | 29.33 | $29.38 | 45137 |
| 2025-07-22 | 29.32 | $29.44 | 76620 |
| 2025-07-21 | 29.29 | $29.38 | 49647 |
| 2025-07-18 | 29.27 | $29.30 | 47000 |
| 2025-07-17 | 29.28 | $29.26 | 53100 |
| 2025-07-16 | 29.29 | $29.21 | 63700 |
| 2025-07-15 | 29.33 | $29.21 | 54049 |
| 2025-07-14 | 29.37 | $29.27 | 73727 |
| 2025-07-11 | 29.41 | $29.29 | 48800 |
| 2025-07-10 | 29.45 | $29.39 | 56400 |
| 2025-07-09 | 29.46 | $29.39 | 55718 |
| 2025-07-08 | 29.47 | $29.28 | 60201 |
| 2025-07-07 | 29.52 | $29.35 | 1.2M |
| 2025-07-03 | 29.56 | $29.44 | 102609 |
| 2025-07-02 | 29.58 | $29.49 | 47346 |
| 2025-07-01 | 29.59 | $29.50 | 52801 |
| 2025-06-30 | 29.59 | $29.64 | 37527 |
| 2025-06-27 | 29.54 | $29.55 | 26012 |
| 2025-06-26 | 29.51 | $29.61 | 68535 |
| 2025-06-25 | 29.46 | $29.52 | 53100 |
| 2025-06-24 | 29.41 | $29.50 | 70635 |
| 2025-06-23 | 29.37 | $29.42 | 39400 |
| 2025-06-20 | 29.34 | $29.35 | 48830 |
| 2025-06-18 | 29.32 | $29.35 | 50235 |
| 2025-06-17 | 29.30 | $29.34 | 41500 |
| 2025-06-16 | 29.28 | $29.25 | 62736 |
| 2025-06-13 | 29.28 | $29.29 | 37800 |
| 2025-06-12 | 29.27 | $29.40 | 56918 |
| 2025-06-11 | 29.23 | $29.31 | 77600 |
| 2025-06-10 | 29.19 | $29.22 | 57126 |
| 2025-06-09 | 29.19 | $29.15 | 60510 |
| 2025-06-06 | 29.20 | $29.13 | 56300 |
| 2025-06-05 | 29.22 | $29.25 | 79900 |
| 2025-06-04 | 29.21 | $29.31 | 59800 |
| 2025-06-03 | 29.17 | $29.17 | 82200 |
| 2025-06-02 | 29.17 | $29.16 | 57600 |
| 2025-05-30 | 29.18 | $29.32 | 56833 |
| 2025-05-29 | 29.14 | $29.28 | 76200 |
| 2025-05-28 | 29.10 | $29.16 | 59100 |
| 2025-05-27 | 29.09 | $29.21 | 71900 |
| 2025-05-23 | 29.07 | $29.09 | 138400 |
| 2025-05-22 | 29.08 | $29.07 | 74600 |
| 2025-05-21 | 29.10 | $28.97 | 49600 |
| 2025-05-20 | 29.15 | $29.21 | 80122 |
| 2025-05-19 | 29.15 | $29.20 | 51448 |
| 2025-05-16 | 29.15 | $29.20 | 46600 |
| 2025-05-15 | 29.14 | $29.18 | 65238 |
| 2025-05-14 | 29.15 | $29.02 | 111116 |
| 2025-05-13 | 29.20 | $29.13 | 50027 |
| 2025-05-12 | 29.24 | $29.13 | 42617 |
| 2025-05-09 | 29.28 | $29.24 | 42831 |
| 2025-05-08 | 29.30 | $29.22 | 33900 |
| 2025-05-07 | 29.33 | $29.36 | 75430 |
| 2025-05-06 | 29.32 | $29.26 | 64500 |
| 2025-05-05 | 29.34 | $29.23 | 71300 |
| 2025-05-02 | 29.38 | $29.27 | 62509 |
| 2025-05-01 | 29.41 | $29.37 | 111300 |
| 2025-04-30 | 29.42 | $29.56 | 80200 |
| 2025-04-29 | 29.36 | $29.55 | 59511 |
| 2025-04-28 | 29.30 | $29.50 | 492110 |
| 2025-04-25 | 29.24 | $29.43 | 103115 |
| 2025-04-24 | 29.19 | $29.37 | 68306 |
| 2025-04-23 | 29.15 | $29.21 | 90235 |
| 2025-04-22 | 29.15 | $29.17 | 88900 |
| 2025-04-21 | 29.16 | $29.12 | 106830 |
| 2025-04-17 | 29.20 | $29.24 | 69700 |
| 2025-04-16 | 29.21 | $29.29 | 89417 |
| 2025-04-15 | 29.20 | $29.24 | 101306 |
| 2025-04-14 | 29.21 | $29.16 | 73648 |
| 2025-04-11 | 29.26 | $29.06 | 104500 |
| 2025-04-10 | 29.34 | $29.11 | 60834 |
| 2025-04-09 | 29.42 | $29.29 | 115800 |
| 2025-04-08 | 29.47 | $29.22 | 156800 |
| 2025-04-07 | 29.54 | $29.40 | 151032 |
| 2025-04-04 | 29.58 | $29.69 | 91300 |
| 2025-04-03 | 29.53 | $29.65 | 104100 |
| 2025-04-02 | 29.49 | $29.50 | 91217 |
| 2025-04-01 | 29.48 | $29.51 | 39800 |
| 2025-03-31 | 29.46 | $29.54 | 46230 |
| 2025-03-28 | 29.44 | $29.48 | 57400 |
| 2025-03-27 | 29.42 | $29.34 | 59700 |
| 2025-03-26 | 29.44 | $29.36 | 131000 |
| 2025-03-25 | 29.47 | $29.42 | 58917 |
| 2025-03-24 | 29.48 | $29.40 | 78412 |
| 2025-03-21 | 29.49 | $29.50 | 86800 |
| 2025-03-20 | 29.48 | $29.53 | 79441 |
| 2025-03-19 | 29.45 | $29.50 | 149141 |
| 2025-03-18 | 29.43 | $29.42 | 409500 |
| 2025-03-17 | 29.43 | $29.38 | 71228 |
| 2025-03-14 | 29.43 | $29.36 | 75417 |
| 2025-03-13 | 29.45 | $29.40 | 104700 |
| 2025-03-12 | 29.45 | $29.31 | 69200 |
| 2025-03-11 | 29.49 | $29.43 | 80700 |
| 2025-03-10 | 29.49 | $29.45 | 90428 |
| 2025-03-07 | 29.48 | $29.33 | 78800 |
| 2025-03-06 | 29.51 | $29.37 | 209728 |
| 2025-03-05 | 29.53 | $29.35 | 52330 |
| 2025-03-04 | 29.55 | $29.46 | 98428 |
| 2025-03-03 | 29.55 | $29.54 | 92247 |
| 2025-02-28 | 29.52 | $29.61 | 54700 |
| 2025-02-27 | 29.45 | $29.51 | 98600 |
| 2025-02-26 | 29.41 | $29.54 | 112339 |
| 2025-02-25 | 29.34 | $29.42 | 51239 |
| 2025-02-24 | 29.29 | $29.32 | 135400 |
| 2025-02-21 | 29.26 | $29.33 | 102300 |
| 2025-02-20 | 29.22 | $29.21 | 44747 |
| 2025-02-19 | 29.21 | $29.17 | 32042 |
| 2025-02-18 | 29.21 | $29.13 | 57341 |
| 2025-02-14 | 29.22 | $29.23 | 68009 |
| 2025-02-13 | 29.21 | $29.18 | 80200 |
| 2025-02-12 | 29.20 | $29.01 | 95235 |
| 2025-02-11 | 29.24 | $29.15 | 47300 |
| 2025-02-10 | 29.25 | $29.21 | 57332 |
| 2025-02-07 | 29.24 | $29.20 | 64005 |
| 2025-02-06 | 29.23 | $29.28 | 67300 |
| 2025-02-05 | 29.20 | $29.28 | 68500 |
| 2025-02-04 | 29.15 | $29.16 | 51541 |
| 2025-02-03 | 29.13 | $29.10 | 34224 |
| 2025-01-31 | 29.12 | $29.13 | 80826 |
| 2025-01-30 | 29.10 | $29.17 | 34000 |
| 2025-01-29 | 29.07 | $29.14 | 42033 |
| 2025-01-28 | 29.03 | $29.14 | 73200 |
| 2025-01-27 | 28.99 | $29.17 | 54629 |
| 2025-01-24 | 28.94 | $29.04 | 36600 |
| 2025-01-23 | 28.91 | $28.97 | 59805 |
| 2025-01-22 | 28.89 | $29.05 | 112500 |
| 2025-01-21 | 28.86 | $29.09 | 32005 |
| 2025-01-17 | 28.80 | $29.00 | 42500 |
| 2025-01-16 | 28.76 | $29.00 | 67226 |
| 2025-01-15 | 28.71 | $28.94 | 53706 |
| 2025-01-14 | 28.68 | $28.70 | 36300 |
| 2025-01-13 | 28.71 | $28.70 | 42600 |
| 2025-01-10 | 28.76 | $28.72 | 57015 |
| 2025-01-08 | 28.82 | $28.87 | 38215 |
| 2025-01-07 | 28.85 | $28.89 | 34400 |
| 2025-01-06 | 28.88 | $28.95 | 40900 |
| 2025-01-03 | 28.90 | $28.98 | 45615 |
| 2025-01-02 | 28.91 | $29.02 | 79649 |
| 2024-12-31 | 28.92 | $28.98 | 41100 |
| 2024-12-30 | 28.96 | $29.05 | 49814 |
| 2024-12-27 | 28.97 | $28.93 | 98135 |
| 2024-12-26 | 29.04 | $28.91 | 124700 |
| 2024-12-24 | 29.13 | $28.90 | 70425 |
| 2024-12-23 | 29.24 | $28.86 | 42900 |
| 2024-12-20 | 29.40 | $29.28 | 60420 |
| 2024-12-19 | 29.45 | $29.20 | 147400 |
| 2024-12-18 | 29.55 | $29.29 | 46100 |
| 2024-12-17 | 29.63 | $29.51 | 56212 |
| 2024-12-16 | 29.67 | $29.51 | 40900 |
| 2024-12-13 | 29.71 | $29.49 | 25804 |
| 2024-12-12 | 29.77 | $29.58 | 139700 |
| 2024-12-11 | 29.82 | $29.71 | 41800 |
| 2024-12-10 | 29.83 | $29.76 | 68537 |
| 2024-12-09 | 29.82 | $29.78 | 39036 |
| 2024-12-06 | 29.81 | $29.85 | 56700 |
| 2024-12-05 | 29.77 | $29.79 | 68100 |
| 2024-12-04 | 29.74 | $29.79 | 30001 |
| 2024-12-03 | 29.70 | $29.70 | 51400 |
| 2024-12-02 | 29.68 | $29.75 | 27709 |
| 2024-11-29 | 29.64 | $29.83 | 29517 |
| 2024-11-27 | 29.57 | $29.72 | 48213 |
| 2024-11-26 | 29.51 | $29.66 | 49500 |
| 2024-11-25 | 29.46 | $29.70 | 35000 |
| 2024-11-22 | 29.39 | $29.44 | 64600 |
| 2024-11-21 | 29.38 | $29.43 | 47200 |
| 2024-11-20 | 29.38 | $29.45 | 109100 |
| 2024-11-19 | 29.37 | $29.46 | 51200 |
| 2024-11-18 | 29.36 | $29.43 | 52917 |
| 2024-11-15 | 29.36 | $29.41 | 81400 |
| 2024-11-14 | 29.37 | $29.39 | 57500 |
| 2024-11-13 | 29.39 | $29.40 | 107342 |
| 2024-11-12 | 29.41 | $29.40 | 71930 |
| 2024-11-11 | 29.43 | $29.55 | 35300 |
| 2024-11-08 | 29.42 | $29.60 | 60013 |
| 2024-11-07 | 29.39 | $29.55 | 42249 |
| 2024-11-06 | 29.38 | $29.36 | 117200 |
| 2024-11-05 | 29.42 | $29.54 | 39000 |
| 2024-11-04 | 29.43 | $29.50 | 43914 |
| 2024-11-01 | 29.44 | $29.39 | 17400 |
| 2024-10-31 | 29.50 | $29.57 | 23100 |
| 2024-10-30 | 29.52 | $29.58 | 48438 |
| 2024-10-29 | 29.54 | $29.62 | 42900 |
| 2024-10-28 | 29.55 | $29.60 | 42909 |
| 2024-10-25 | 29.58 | $29.63 | 46821 |
| 2024-10-24 | 29.61 | $29.69 | 52500 |
| 2024-10-23 | 29.63 | $29.61 | 34304 |
| 2024-10-22 | 29.68 | $29.65 | 25648 |
| 2024-10-21 | 29.73 | $29.70 | 28000 |
| 2024-10-18 | 29.78 | $29.88 | 35000 |
| 2024-10-17 | 29.79 | $29.87 | 56045 |
| 2024-10-16 | 29.81 | $29.95 | 46900 |
| 2024-10-15 | 29.81 | $29.93 | 35700 |
| 2024-10-14 | 29.81 | $29.83 | 42600 |
| 2024-10-11 | 29.85 | $29.85 | 43026 |
| 2024-10-10 | 29.90 | $29.84 | 44900 |
| 2024-10-09 | 29.96 | $29.85 | 32527 |
| 2024-10-08 | 30.04 | $29.92 | 44729 |
| 2024-10-07 | 30.11 | $29.89 | 33645 |
| 2024-10-04 | 30.21 | $29.99 | 52100 |
| 2024-10-03 | 30.30 | $30.17 | 41942 |
| 2024-10-02 | 30.36 | $30.28 | 42118 |
| 2024-10-01 | 30.39 | $30.33 | 63920 |
| 2024-09-30 | 30.41 | $30.36 | 72500 |
| 2024-09-27 | 30.43 | $30.41 | 51722 |
| 2024-09-26 | 30.43 | $30.35 | 74600 |
| 2024-09-25 | 30.45 | $30.34 | 76514 |
| 2024-09-24 | 30.48 | $30.44 | 62300 |
| 2024-09-23 | 30.48 | $30.40 | 55904 |
| 2024-09-20 | 30.50 | $30.41 | 68100 |
| 2024-09-19 | 30.51 | $30.42 | 54442 |
| 2024-09-18 | 30.52 | $30.41 | 55010 |
| 2024-09-17 | 30.53 | $30.51 | 81104 |
| 2024-09-16 | 30.52 | $30.57 | 30248 |
| 2024-09-13 | 30.47 | $30.49 | 51600 |
| 2024-09-12 | 30.44 | $30.43 | 32833 |
| 2024-09-11 | 30.42 | $30.47 | 55400 |
| 2024-09-10 | 30.38 | $30.47 | 52800 |
| 2024-09-09 | 30.33 | $30.39 | 35529 |
| 2024-09-06 | 30.30 | $30.33 | 55926 |
| 2024-09-05 | 30.27 | $30.31 | 34400 |
| 2024-09-04 | 30.24 | $30.25 | 38604 |
| 2024-09-03 | 30.23 | $30.13 | 39800 |
| 2024-08-30 | 30.24 | $30.12 | 37312 |
| 2024-08-29 | 30.26 | $30.17 | 44600 |
| 2024-08-28 | 30.27 | $30.20 | 28200 |
| 2024-08-27 | 30.26 | $30.22 | 59700 |
| 2024-08-26 | 30.25 | $30.21 | 73700 |
| 2024-08-23 | 30.24 | $30.24 | 50115 |
| 2024-08-22 | 30.20 | $30.13 | 27617 |
| 2024-08-21 | 30.20 | $30.23 | 36400 |
| 2024-08-20 | 30.16 | $30.18 | 112804 |
| 2024-08-19 | 30.12 | $30.06 | 50237 |
| 2024-08-16 | 30.11 | $30.06 | 34400 |
| 2024-08-15 | 30.10 | $30.01 | 40029 |
| 2024-08-14 | 30.09 | $30.11 | 42004 |
| 2024-08-13 | 30.05 | $30.08 | 38529 |
| 2024-08-12 | 30.01 | $29.97 | 17710 |
| 2024-08-09 | 29.99 | $29.94 | 35500 |
| 2024-08-08 | 29.98 | $29.83 | 43600 |
| 2024-08-07 | 29.99 | $29.89 | 45626 |
| 2024-08-06 | 29.99 | $29.96 | 596347 |
| 2024-08-05 | 29.95 | $30.12 | 33906 |
| 2024-08-02 | 29.86 | $30.15 | 75900 |
| 2024-08-01 | 29.74 | $29.83 | 47830 |
| 2024-07-31 | 29.68 | $29.83 | 35437 |
| 2024-07-30 | 29.62 | $29.68 | 30400 |
| 2024-07-29 | 29.59 | $29.64 | 54410 |
| 2024-07-26 | 29.56 | $29.61 | 59247 |
| 2024-07-25 | 29.53 | $29.50 | 60603 |
| 2024-07-24 | 29.53 | $29.43 | 47109 |
| 2024-07-23 | 29.55 | $29.49 | 26400 |
| 2024-07-22 | 29.56 | $29.48 | 48300 |
| 2024-07-19 | 29.57 | $29.50 | 24311 |
| 2024-07-18 | 29.58 | $29.58 | 40300 |
| 2024-07-17 | 29.56 | $29.64 | 52700 |
| 2024-07-16 | 29.52 | $29.62 | 28316 |
| 2024-07-15 | 29.47 | $29.51 | 40900 |
| 2024-07-12 | 29.45 | $29.59 | 54900 |
| 2024-07-11 | 29.39 | $29.52 | 45500 |
| 2024-07-10 | 29.34 | $29.39 | 60300 |
| 2024-07-09 | 29.33 | $29.37 | 41100 |
| 2024-07-08 | 29.31 | $29.39 | 19047 |
| 2024-07-05 | 29.29 | $29.38 | 22539 |
| 2024-07-03 | 29.27 | $29.25 | 53200 |
| 2024-07-02 | 29.28 | $29.10 | 38903 |
| 2024-07-01 | 29.34 | $29.02 | 70449 |
| 2024-06-28 | 29.44 | $29.29 | 43617 |
| 2024-06-27 | 29.47 | $29.38 | 54600 |
| 2024-06-26 | 29.48 | $29.34 | 54217 |
| 2024-06-25 | 29.51 | $29.47 | 28104 |
| 2024-06-24 | 29.49 | $29.47 | 47724 |
| 2024-06-21 | 29.48 | $29.42 | 59200 |
| 2024-06-20 | 29.47 | $29.45 | 27200 |
| 2024-06-18 | 29.45 | $29.50 | 49400 |
| 2024-06-17 | 29.41 | $29.39 | 53821 |
| 2024-06-14 | 29.39 | $29.50 | 23600 |
| 2024-06-13 | 29.33 | $29.48 | 48704 |
| 2024-06-12 | 29.26 | $29.34 | 78900 |
| 2024-06-11 | 29.23 | $29.19 | 49710 |
| 2024-06-10 | 29.23 | $29.09 | 107716 |
| 2024-06-07 | 29.26 | $29.13 | 88425 |
| 2024-06-06 | 29.28 | $29.36 | 29102 |
| 2024-06-05 | 29.24 | $29.36 | 48600 |
| 2024-06-04 | 29.19 | $29.28 | 50200 |
| 2024-06-03 | 29.15 | $29.16 | 24636 |
| 2024-05-31 | 29.13 | $29.12 | 45900 |
| 2024-05-30 | 29.13 | $29.05 | 29600 |
| 2024-05-29 | 29.15 | $28.93 | 53800 |
| 2024-05-28 | 29.21 | $29.03 | 26400 |
| 2024-05-24 | 29.24 | $29.14 | 37841 |
| 2024-05-23 | 29.26 | $29.12 | 57400 |
| 2024-05-22 | 29.27 | $29.21 | 51444 |
| 2024-05-21 | 29.27 | $29.25 | 115100 |
| 2024-05-20 | 29.24 | $29.19 | 43400 |
| 2024-05-17 | 29.23 | $29.20 | 63300 |
| 2024-05-16 | 29.21 | $29.28 | 31000 |
| 2024-05-15 | 29.16 | $29.30 | 40500 |
| 2024-05-14 | 29.09 | $29.13 | 31938 |
| 2024-05-13 | 29.05 | $29.09 | 38347 |
| 2024-05-10 | 29.03 | $29.06 | 26348 |
| 2024-05-09 | 29.00 | $29.09 | 48600 |
| 2024-05-08 | 28.96 | $29.08 | 87300 |
| 2024-05-07 | 28.91 | $29.11 | 30410 |
| 2024-05-06 | 28.85 | $29.07 | 735720 |
| 2024-05-03 | 28.78 | $29.02 | 35625 |
| 2024-05-02 | 28.72 | $28.86 | 27505 |
| 2024-05-01 | 28.69 | $28.77 | 169702 |
| 2024-04-30 | 28.69 | $28.75 | 50200 |
| 2024-04-29 | 28.70 | $28.85 | 34202 |
| 2024-04-26 | 28.68 | $28.75 | 37800 |
| 2024-04-25 | 28.69 | $28.69 | 48302 |
| 2024-04-24 | 28.72 | $28.80 | 16500 |
| 2024-04-23 | 28.73 | $28.84 | 46341 |
| 2024-04-22 | 28.73 | $28.81 | 3.2M |
| 2024-04-19 | 28.75 | $28.81 | 45000 |
| 2024-04-18 | 28.77 | $28.77 | 52923 |
| 2024-04-17 | 28.81 | $28.83 | 40621 |
| 2024-04-16 | 28.84 | $28.70 | 54800 |
| 2024-04-15 | 28.93 | $28.79 | 44018 |
| 2024-04-12 | 29.00 | $28.97 | 37635 |
| 2024-04-11 | 29.04 | $28.89 | 34942 |
| 2024-04-10 | 29.12 | $28.92 | 82402 |
| 2024-04-09 | 29.20 | $29.20 | 36236 |
| 2024-04-08 | 29.21 | $29.11 | 10.4M |
| 2024-04-05 | 29.26 | $29.14 | 34800 |
| 2024-04-04 | 29.30 | $29.27 | 23600 |
| 2024-04-03 | 29.32 | $29.20 | 36900 |
| 2024-04-02 | 29.36 | $29.20 | 43600 |
| 2024-04-01 | 29.42 | $29.33 | 40000 |
| 2024-03-28 | 29.44 | $29.50 | 39200 |
| 2024-03-27 | 29.41 | $29.52 | 32300 |
| 2024-03-26 | 29.37 | $29.46 | 21400 |
| 2024-03-25 | 29.35 | $29.41 | 52309 |
| 2024-03-22 | 29.33 | $29.42 | 46920 |
| 2024-03-21 | 29.30 | $29.30 | 38800 |
| 2024-03-20 | 29.31 | $29.35 | 44514 |
| 2024-03-19 | 29.30 | $29.24 | 55443 |
| 2024-03-18 | 29.33 | $29.19 | 50900 |
| 2024-03-15 | 29.38 | $29.20 | 105500 |
| 2024-03-14 | 29.44 | $29.27 | 115000 |
| 2024-03-13 | 29.49 | $29.43 | 35700 |
| 2024-03-12 | 29.50 | $29.50 | 53929 |
| 2024-03-11 | 29.49 | $29.59 | 64400 |
| 2024-03-08 | 29.44 | $29.60 | 46800 |
| 2024-03-07 | 29.39 | $29.54 | 42400 |
| 2024-03-06 | 29.34 | $29.51 | 55122 |
| 2024-03-05 | 29.29 | $29.45 | 127900 |
| 2024-03-04 | 29.24 | $29.32 | 36300 |
| 2024-03-01 | 29.24 | $29.36 | 43424 |
| 2024-02-29 | 29.22 | $29.34 | 30702 |
| 2024-02-28 | 29.20 | $29.31 | 32200 |
| 2024-02-27 | 29.19 | $29.25 | 29700 |
| 2024-02-26 | 29.20 | $29.29 | 21411 |
| 2024-02-23 | 29.20 | $29.34 | 54700 |
| 2024-02-22 | 29.18 | $29.22 | 33000 |
| 2024-02-21 | 29.21 | $29.23 | 25600 |
| 2024-02-20 | 29.23 | $29.32 | 47600 |
| 2024-02-16 | 29.24 | $29.26 | 33238 |
| 2024-02-15 | 29.27 | $29.35 | 22400 |
| 2024-02-14 | 29.29 | $29.26 | 85000 |
| 2024-02-13 | 29.33 | $29.17 | 57400 |
| 2024-02-12 | 29.42 | $29.41 | 26842 |
| 2024-02-09 | 29.45 | $29.38 | 50939 |
| 2024-02-08 | 29.49 | $29.43 | 29700 |
| 2024-02-07 | 29.54 | $29.49 | 27842 |
| 2024-02-06 | 29.57 | $29.54 | 13823 |
| 2024-02-05 | 29.60 | $29.43 | 1.1M |
| 2024-02-02 | 29.67 | $29.61 | 19823 |
| 2024-02-01 | 29.70 | $29.87 | 28300 |
| 2024-01-31 | 29.65 | $29.84 | 43100 |
| 2024-01-30 | 29.60 | $29.74 | 34525 |
| 2024-01-29 | 29.58 | $29.72 | 218940 |
| 2024-01-26 | 29.55 | $29.62 | 17200 |
| 2024-01-25 | 29.55 | $29.64 | 23400 |
| 2024-01-24 | 29.55 | $29.52 | 14747 |
| 2024-01-23 | 29.58 | $29.55 | 122800 |
| 2024-01-22 | 29.61 | $29.61 | 9400 |
| 2024-01-19 | 29.64 | $29.58 | 10438 |
| 2024-01-18 | 29.67 | $29.53 | 19305 |
| 2024-01-17 | 29.73 | $29.60 | 13938 |
| 2024-01-16 | 29.78 | $29.69 | 7600 |
| 2024-01-12 | 29.81 | $29.86 | 6300 |
| 2024-01-11 | 29.80 | $29.80 | 24100 |
| 2024-01-10 | 29.80 | $29.68 | 11600 |
| 2024-01-09 | 29.83 | $29.71 | 26140 |
| 2024-01-08 | 29.86 | $29.69 | 26704 |
| 2024-01-05 | 29.90 | $29.57 | 7004 |
| 2024-01-04 | 29.99 | $29.69 | 25100 |
| 2024-01-03 | 30.06 | $29.83 | 12035 |
| 2024-01-02 | 30.09 | $29.81 | 25700 |
| 2023-12-29 | 30.13 | $29.93 | 10945 |
| 2023-12-28 | 30.14 | $30.06 | 16600 |
| 2023-12-27 | 30.10 | $30.06 | 14320 |
| 2023-12-26 | 30.05 | $29.88 | 26000 |
| 2023-12-22 | 30.03 | $29.92 | 17629 |
| 2023-12-21 | 30.00 | $29.93 | 17406 |
| 2023-12-20 | 29.95 | $29.92 | 98030 |
| 2023-12-19 | 29.89 | $29.85 | 2.6M |
| 2023-12-18 | 29.83 | $29.79 | 9730 |
| 2023-12-15 | 29.77 | $29.85 | 10300 |
| 2023-12-14 | 29.68 | $29.90 | 31600 |
| 2023-12-13 | 29.54 | $29.64 | 26320 |
| 2023-12-12 | 29.45 | $29.31 | 24826 |
| 2023-12-11 | 29.44 | $29.26 | 11138 |
| 2023-12-08 | 29.43 | $29.26 | 24000 |
| 2023-12-07 | 29.43 | $29.41 | 45500 |
| 2023-12-06 | 29.37 | $29.39 | 19839 |
| 2023-12-05 | 29.29 | $29.29 | 6130 |
| 2023-12-04 | 29.23 | $29.16 | 8236 |
| 2023-12-01 | 29.19 | $29.23 | 25440 |
| 2023-11-30 | 29.12 | $29.04 | 24244 |
| 2023-11-29 | 29.08 | $29.16 | 5602 |
| 2023-11-28 | 29.00 | $29.01 | 2000 |
| 2023-11-27 | 28.94 | $28.90 | 8527 |
| 2023-11-24 | 28.90 | $28.73 | 4800 |
| 2023-11-22 | 28.90 | $28.87 | 11800 |
| 2023-11-21 | 28.86 | $28.86 | 6736 |
| 2023-11-20 | 28.80 | $28.82 | 16022 |
| 2023-11-17 | 28.74 | $28.79 | 4300 |
| 2023-11-16 | 28.67 | $28.75 | 3900 |
| 2023-11-15 | 28.60 | $28.62 | 53800 |
| 2023-11-14 | 28.55 | $28.74 | 6100 |
| 2023-11-13 | 28.45 | $28.41 | 900 |
| 2023-11-10 | 28.43 | $28.39 | 5200 |
| 2023-11-09 | 28.41 | $28.38 | 20706 |
| 2023-11-08 | 28.39 | $28.57 | 35000 |
| 2023-11-07 | 28.30 | $28.48 | 10600 |
| 2023-11-06 | 28.23 | $28.35 | 86928 |
| 2023-11-03 | 28.17 | $28.47 | 11935 |
| 2023-11-02 | 28.06 | $28.28 | 44500 |
| 2023-11-01 | 27.99 | $28.20 | 15100 |
| 2023-10-31 | 27.94 | $28.00 | 11929 |
| 2023-10-30 | 27.93 | $28.02 | 7743 |
| 2023-10-27 | 27.92 | $28.08 | 10832 |
| 2023-10-26 | 27.90 | $28.06 | 4500 |
| 2023-10-25 | 27.87 | $27.88 | 2500 |
| 2023-10-24 | 27.90 | $28.05 | 3940 |
| 2023-10-23 | 27.89 | $27.97 | 10908 |
| 2023-10-20 | 27.90 | $27.89 | 15509 |
| 2023-10-19 | 27.94 | $27.82 | 3600 |
| 2023-10-18 | 28.01 | $27.89 | 6039 |
| 2023-10-17 | 28.08 | $28.00 | 7600 |
| 2023-10-16 | 28.14 | $28.17 | 13621 |
| 2023-10-13 | 28.16 | $28.30 | 1932 |
| 2023-10-12 | 28.14 | $28.19 | 9408 |
| 2023-10-11 | 28.15 | $28.41 | 6923 |
| 2023-10-10 | 28.11 | $28.28 | 3200 |
| 2023-10-09 | 28.09 | $28.30 | 7700 |
| 2023-10-06 | 28.07 | $28.08 | 2648 |
| 2023-10-05 | 28.12 | $28.16 | 12407 |
| 2023-10-04 | 28.16 | $28.11 | 6300 |
| 2023-10-03 | 28.23 | $27.97 | 5934 |
| 2023-10-02 | 28.36 | $28.20 | 4000 |
| 2023-09-29 | 28.45 | $28.44 | 43710 |
| 2023-09-28 | 28.49 | $28.47 | 14402 |
| 2023-09-27 | 28.53 | $28.40 | 7300 |
| 2023-09-26 | 28.60 | $28.49 | 132810 |
| 2023-09-25 | 28.66 | $28.52 | 7500 |
| 2023-09-22 | 28.73 | $28.70 | 10124 |
| 2023-09-21 | 28.76 | $28.62 | 2900 |
| 2023-09-20 | 28.82 | $28.79 | 12103 |
| 2023-09-19 | 28.83 | $28.78 | 4024 |
| 2023-09-18 | 28.86 | $28.85 | 14828 |
| 2023-09-15 | 28.87 | $28.84 | 829 |
| 2023-09-14 | 28.89 | $28.89 | 5015 |
| 2023-09-13 | 28.90 | $28.93 | 4340 |
| 2023-09-12 | 28.89 | $28.89 | 100 |
| 2023-09-11 | 28.90 | $28.88 | 5500 |
| 2023-09-08 | 28.92 | $28.91 | 2911 |
| 2023-09-07 | 28.93 | $28.89 | 6808 |
| 2023-09-06 | 28.95 | $28.81 | 2000 |
| 2023-09-05 | 29.00 | $28.86 | 5133 |
| 2023-09-01 | 29.04 | $29.03 | 1800 |
| 2023-08-31 | 29.04 | $29.22 | 3500 |
| 2023-08-30 | 28.99 | $29.16 | 3642 |
| 2023-08-29 | 28.94 | $29.16 | 3921 |
| 2023-08-28 | 28.88 | $29.02 | 3400 |
| 2023-08-25 | 28.85 | $28.97 | 3345 |
| 2023-08-24 | 28.84 | $28.98 | 1824 |
| 2023-08-23 | 28.82 | $29.03 | 6218 |
| 2023-08-22 | 28.78 | $28.78 | 10900 |
| 2023-08-21 | 28.82 | $28.75 | 2133 |
| 2023-08-18 | 28.88 | $28.89 | 2644 |
| 2023-08-17 | 28.91 | $28.82 | 15527 |
| 2023-08-16 | 28.97 | $28.90 | 4523 |
| 2023-08-15 | 29.02 | $28.99 | 8113 |
| 2023-08-14 | 29.06 | $29.00 | 10347 |
| 2023-08-11 | 29.11 | $29.03 | 7803 |
| 2023-08-10 | 29.15 | $29.13 | 5200 |
| 2023-08-09 | 29.18 | $29.28 | 13100 |
| 2023-08-08 | 29.17 | $29.25 | 3024 |
| 2023-08-07 | 29.16 | $29.14 | 2843 |
| 2023-08-04 | 29.20 | $29.18 | 11900 |
| 2023-08-03 | 29.22 | $28.98 | 14118 |
| 2023-08-02 | 29.32 | $29.13 | 700 |
| 2023-08-01 | 29.40 | $29.23 | 1912 |
| 2023-07-31 | 29.45 | $29.44 | 3903 |
| 2023-07-28 | 29.46 | $29.41 | 4939 |
| 2023-07-27 | 29.48 | $29.34 | 600 |
| 2023-07-26 | 29.52 | $29.52 | 5000 |
| 2023-07-25 | 29.51 | $29.45 | 1600 |
| 2023-07-24 | 29.53 | $29.50 | 9401 |
| 2023-07-21 | 29.53 | $29.53 | 12600 |
| 2023-07-20 | 29.52 | $29.50 | 7321 |
| 2023-07-19 | 29.52 | $29.66 | 23700 |
| 2023-07-18 | 29.47 | $29.57 | 2300 |
| 2023-07-17 | 29.44 | $29.55 | 1645 |
| 2023-07-14 | 29.41 | $29.58 | 14634 |
| 2023-07-13 | 29.36 | $29.64 | 6019 |
| 2023-07-12 | 29.29 | $29.45 | 4728 |
| 2023-07-11 | 29.25 | $29.25 | 63226 |
| 2023-07-10 | 29.28 | $29.21 | 4200 |
| 2023-07-07 | 29.33 | $29.18 | 72700 |
| 2023-07-06 | 29.40 | $29.13 | 4345 |
| 2023-07-05 | 29.51 | $29.28 | 600 |
| 2023-07-03 | 29.58 | $29.41 | 100 |
| 2023-06-30 | 29.64 | $29.61 | 4137 |
| 2023-06-29 | 29.65 | $29.54 | 3107 |
| 2023-06-28 | 29.67 | $29.72 | 27516 |
| 2023-06-27 | 29.65 | $29.65 | 11117 |
| 2023-06-26 | 29.64 | $29.71 | 2200 |
| 2023-06-23 | 29.62 | $29.64 | 5511 |
| 2023-06-22 | 29.61 | $29.57 | 7200 |
| 2023-06-21 | 29.62 | $29.69 | 4400 |
| 2023-06-20 | 29.59 | $29.67 | 3314 |
| 2023-06-16 | 29.57 | $29.61 | 10710 |
| 2023-06-15 | 29.56 | $29.67 | 7930 |
| 2023-06-14 | 29.52 | $29.53 | 4000 |
| 2023-06-13 | 29.53 | $29.51 | 8500 |
| 2023-06-12 | 29.55 | $29.62 | 300 |
| 2023-06-09 | 29.54 | $29.58 | 4000 |
| 2023-06-08 | 29.54 | $29.63 | 1222 |
| 2023-06-07 | 29.52 | $29.51 | 2900 |
| 2023-06-06 | 29.54 | $29.65 | 1700 |
| 2023-06-05 | 29.52 | $29.61 | 12735 |
| 2023-06-02 | 29.51 | $29.63 | 3242 |
| 2023-06-01 | 29.50 | $29.75 | 1100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.76
2026-07-17
Close Price
$29.19
Vol: 75548
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.80
Average
49.33
Maximum
71.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.76 | $29.19 | 75548 |
| 2026-07-16 | 42.64 | $29.15 | 42100 |
| 2026-07-15 | 44.26 | $29.19 | 63800 |
| 2026-07-14 | 41.64 | $29.14 | 79909 |
| 2026-07-13 | 38.33 | $29.08 | 34300 |
| 2026-07-10 | 41.69 | $29.17 | 51341 |
| 2026-07-09 | 41.69 | $29.17 | 67200 |
| 2026-07-08 | 42.07 | $29.18 | 2.6M |
| 2026-07-07 | 42.79 | $29.20 | 43409 |
| 2026-07-06 | 47.86 | $29.33 | 106640 |
| 2026-07-02 | 47.86 | $29.33 | 42042 |
| 2026-07-01 | 45.62 | $29.28 | 73006 |
| 2026-06-30 | 51.99 | $29.43 | 56542 |
| 2026-06-29 | 55.94 | $29.51 | 47029 |
| 2026-06-26 | 54.29 | $29.47 | 55023 |
| 2026-06-25 | 55.27 | $29.49 | 57505 |
| 2026-06-24 | 54.49 | $29.47 | 48300 |
| 2026-06-23 | 50.80 | $29.38 | 45900 |
| 2026-06-22 | 49.06 | $29.34 | 56305 |
| 2026-06-18 | 51.22 | $29.39 | 27645 |
| 2026-06-17 | 48.65 | $29.33 | 61400 |
| 2026-06-16 | 53.07 | $29.43 | 64011 |
| 2026-06-15 | 51.39 | $29.39 | 45303 |
| 2026-06-12 | 50.97 | $29.38 | 49647 |
| 2026-06-11 | 51.39 | $29.39 | 55440 |
| 2026-06-10 | 43.96 | $29.22 | 36700 |
| 2026-06-09 | 45.52 | $29.26 | 83309 |
| 2026-06-08 | 41.06 | $29.17 | 49931 |
| 2026-06-05 | 42.53 | $29.21 | 43830 |
| 2026-06-04 | 46.92 | $29.32 | 50940 |
| 2026-06-03 | 45.46 | $29.29 | 36500 |
| 2026-06-02 | 47.96 | $29.35 | 43500 |
| 2026-06-01 | 47.04 | $29.33 | 59900 |
| 2026-05-29 | 51.84 | $29.44 | 45600 |
| 2026-05-28 | 50.08 | $29.40 | 30531 |
| 2026-05-27 | 48.28 | $29.36 | 30500 |
| 2026-05-26 | 46.45 | $29.32 | 71000 |
| 2026-05-22 | 42.59 | $29.24 | 83001 |
| 2026-05-21 | 41.59 | $29.22 | 50327 |
| 2026-05-20 | 40.61 | $29.20 | 93100 |
| 2026-05-19 | 31.91 | $29.04 | 70400 |
| 2026-05-18 | 35.63 | $29.16 | 51522 |
| 2026-05-15 | 34.42 | $29.14 | 47505 |
| 2026-05-14 | 41.91 | $29.34 | 94415 |
| 2026-05-13 | 41.91 | $29.34 | 43723 |
| 2026-05-12 | 41.91 | $29.34 | 56128 |
| 2026-05-11 | 44.83 | $29.41 | 75639 |
| 2026-05-08 | 46.60 | $29.45 | 36934 |
| 2026-05-07 | 44.52 | $29.41 | 78700 |
| 2026-05-06 | 46.68 | $29.46 | 65229 |
| 2026-05-05 | 40.06 | $29.34 | 40513 |
| 2026-05-04 | 38.24 | $29.31 | 118900 |
| 2026-05-01 | 40.58 | $29.37 | 104515 |
| 2026-04-30 | 44.94 | $29.47 | 28000 |
| 2026-04-29 | 46.36 | $29.50 | 67500 |
| 2026-04-28 | 47.31 | $29.52 | 62623 |
| 2026-04-27 | 46.79 | $29.51 | 40710 |
| 2026-04-24 | 48.60 | $29.55 | 54701 |
| 2026-04-23 | 48.12 | $29.54 | 50700 |
| 2026-04-22 | 49.43 | $29.57 | 42530 |
| 2026-04-21 | 49.43 | $29.57 | 36600 |
| 2026-04-20 | 51.97 | $29.63 | 33207 |
| 2026-04-17 | 52.40 | $29.64 | 29700 |
| 2026-04-16 | 48.37 | $29.54 | 42400 |
| 2026-04-15 | 50.39 | $29.59 | 41400 |
| 2026-04-14 | 52.05 | $29.63 | 73700 |
| 2026-04-13 | 48.86 | $29.55 | 70300 |
| 2026-04-10 | 46.75 | $29.50 | 52123 |
| 2026-04-09 | 47.87 | $29.53 | 47700 |
| 2026-04-08 | 48.99 | $29.56 | 79700 |
| 2026-04-07 | 45.78 | $29.48 | 106100 |
| 2026-04-06 | 43.68 | $29.43 | 59700 |
| 2026-04-02 | 44.00 | $29.44 | 67400 |
| 2026-04-01 | 41.09 | $29.37 | 72740 |
| 2026-03-31 | 43.55 | $29.45 | 98000 |
| 2026-03-30 | 40.15 | $29.37 | 93018 |
| 2026-03-27 | 35.54 | $29.27 | 73900 |
| 2026-03-26 | 35.80 | $29.28 | 70423 |
| 2026-03-25 | 40.96 | $29.46 | 51500 |
| 2026-03-24 | 36.10 | $29.36 | 72649 |
| 2026-03-23 | 37.26 | $29.40 | 121900 |
| 2026-03-20 | 34.76 | $29.35 | 69500 |
| 2026-03-19 | 41.35 | $29.56 | 59340 |
| 2026-03-18 | 39.80 | $29.53 | 46841 |
| 2026-03-17 | 44.23 | $29.65 | 80123 |
| 2026-03-16 | 41.12 | $29.59 | 121938 |
| 2026-03-13 | 36.02 | $29.50 | 124708 |
| 2026-03-12 | 36.69 | $29.52 | 97700 |
| 2026-03-11 | 39.86 | $29.61 | 53400 |
| 2026-03-10 | 45.23 | $29.74 | 90801 |
| 2026-03-09 | 47.57 | $29.79 | 50528 |
| 2026-03-06 | 42.48 | $29.70 | 35732 |
| 2026-03-05 | 44.30 | $29.74 | 72324 |
| 2026-03-04 | 50.44 | $29.86 | 64546 |
| 2026-03-03 | 51.57 | $29.88 | 53903 |
| 2026-03-02 | 52.70 | $29.90 | 48500 |
| 2026-02-27 | 68.25 | $30.12 | 55546 |
| 2026-02-26 | 64.65 | $30.04 | 34300 |
| 2026-02-25 | 63.16 | $30.01 | 32116 |
| 2026-02-24 | 63.16 | $30.01 | 51438 |
| 2026-02-23 | 63.97 | $30.02 | 27126 |
| 2026-02-20 | 61.12 | $29.96 | 54236 |
| 2026-02-19 | 60.63 | $29.95 | 50900 |
| 2026-02-18 | 60.63 | $29.95 | 78700 |
| 2026-02-17 | 62.05 | $29.97 | 75400 |
| 2026-02-13 | 61.62 | $29.96 | 55524 |
| 2026-02-12 | 59.00 | $29.90 | 37115 |
| 2026-02-11 | 52.27 | $29.77 | 47223 |
| 2026-02-10 | 54.90 | $29.81 | 52100 |
| 2026-02-09 | 52.04 | $29.76 | 55700 |
| 2026-02-06 | 48.96 | $29.71 | 54800 |
| 2026-02-05 | 50.18 | $29.73 | 66200 |
| 2026-02-04 | 43.46 | $29.63 | 73400 |
| 2026-02-03 | 45.20 | $29.66 | 63600 |
| 2026-02-02 | 45.20 | $29.66 | 55433 |
| 2026-01-30 | 49.35 | $29.73 | 31700 |
| 2026-01-29 | 50.62 | $29.75 | 64527 |
| 2026-01-28 | 48.09 | $29.71 | 50303 |
| 2026-01-27 | 49.29 | $29.73 | 54817 |
| 2026-01-26 | 50.48 | $29.75 | 74448 |
| 2026-01-23 | 47.46 | $29.70 | 50100 |
| 2026-01-22 | 45.57 | $29.67 | 47708 |
| 2026-01-21 | 43.64 | $29.64 | 50528 |
| 2026-01-20 | 40.28 | $29.59 | 59200 |
| 2026-01-16 | 45.42 | $29.69 | 55619 |
| 2026-01-15 | 48.34 | $29.74 | 56400 |
| 2026-01-14 | 49.56 | $29.76 | 37300 |
| 2026-01-13 | 46.36 | $29.71 | 88900 |
| 2026-01-12 | 45.70 | $29.70 | 58016 |
| 2026-01-09 | 47.35 | $29.73 | 50100 |
| 2026-01-08 | 43.48 | $29.67 | 81800 |
| 2026-01-07 | 44.52 | $29.69 | 75010 |
| 2026-01-06 | 44.52 | $29.69 | 82641 |
| 2026-01-05 | 43.92 | $29.68 | 41843 |
| 2026-01-02 | 40.22 | $29.62 | 38003 |
| 2025-12-31 | 41.52 | $29.65 | 42500 |
| 2025-12-30 | 44.24 | $29.71 | 54134 |
| 2025-12-29 | 43.65 | $29.70 | 40000 |
| 2025-12-26 | 42.51 | $29.68 | 172240 |
| 2025-12-24 | 41.95 | $29.67 | 50019 |
| 2025-12-23 | 36.68 | $29.58 | 49106 |
| 2025-12-22 | 47.05 | $29.81 | 79719 |
| 2025-12-19 | 48.18 | $29.83 | 41549 |
| 2025-12-18 | 51.70 | $29.89 | 29916 |
| 2025-12-17 | 48.10 | $29.83 | 25505 |
| 2025-12-16 | 47.47 | $29.82 | 53000 |
| 2025-12-15 | 45.62 | $29.79 | 107000 |
| 2025-12-12 | 45.62 | $29.79 | 88700 |
| 2025-12-11 | 47.12 | $29.82 | 28600 |
| 2025-12-10 | 46.56 | $29.81 | 23702 |
| 2025-12-09 | 41.91 | $29.73 | 58800 |
| 2025-12-08 | 43.72 | $29.77 | 37000 |
| 2025-12-05 | 44.63 | $29.79 | 42129 |
| 2025-12-04 | 46.97 | $29.84 | 36143 |
| 2025-12-03 | 49.94 | $29.90 | 24548 |
| 2025-12-02 | 47.30 | $29.85 | 45245 |
| 2025-12-01 | 46.76 | $29.84 | 38339 |
| 2025-11-28 | 51.75 | $29.94 | 37700 |
| 2025-11-26 | 57.58 | $30.04 | 63100 |
| 2025-11-25 | 57.12 | $30.03 | 47100 |
| 2025-11-24 | 54.31 | $29.97 | 65146 |
| 2025-11-21 | 51.80 | $29.92 | 65024 |
| 2025-11-20 | 48.00 | $29.85 | 65700 |
| 2025-11-19 | 44.43 | $29.79 | 31600 |
| 2025-11-18 | 45.42 | $29.81 | 53711 |
| 2025-11-17 | 45.90 | $29.82 | 53301 |
| 2025-11-14 | 44.79 | $29.80 | 59800 |
| 2025-11-13 | 48.09 | $29.87 | 35400 |
| 2025-11-12 | 51.16 | $29.93 | 24600 |
| 2025-11-11 | 50.66 | $29.92 | 52300 |
| 2025-11-10 | 47.61 | $29.86 | 44700 |
| 2025-11-07 | 47.61 | $29.86 | 72600 |
| 2025-11-06 | 48.51 | $29.88 | 51100 |
| 2025-11-05 | 43.97 | $29.79 | 60039 |
| 2025-11-04 | 47.51 | $29.87 | 78500 |
| 2025-11-03 | 45.42 | $29.83 | 33407 |
| 2025-10-31 | 51.23 | $29.95 | 28026 |
| 2025-10-30 | 51.75 | $29.96 | 49025 |
| 2025-10-29 | 54.95 | $30.02 | 90900 |
| 2025-10-28 | 62.27 | $30.14 | 68635 |
| 2025-10-27 | 61.03 | $30.11 | 54645 |
| 2025-10-24 | 60.21 | $30.09 | 64322 |
| 2025-10-23 | 56.26 | $30.00 | 35000 |
| 2025-10-22 | 66.75 | $30.15 | 63911 |
| 2025-10-21 | 65.95 | $30.13 | 160800 |
| 2025-10-20 | 66.71 | $30.14 | 24209 |
| 2025-10-17 | 64.77 | $30.09 | 38500 |
| 2025-10-16 | 68.57 | $30.14 | 28033 |
| 2025-10-15 | 64.63 | $30.04 | 54700 |
| 2025-10-14 | 64.20 | $30.03 | 74900 |
| 2025-10-13 | 62.92 | $30.00 | 24902 |
| 2025-10-10 | 61.17 | $29.96 | 41916 |
| 2025-10-09 | 56.80 | $29.87 | 46400 |
| 2025-10-08 | 56.80 | $29.87 | 64401 |
| 2025-10-07 | 55.80 | $29.85 | 80000 |
| 2025-10-06 | 53.77 | $29.81 | 58627 |
| 2025-10-03 | 56.87 | $29.86 | 44900 |
| 2025-10-02 | 58.80 | $29.89 | 34811 |
| 2025-10-01 | 56.46 | $29.84 | 35707 |
| 2025-09-30 | 56.46 | $29.84 | 41625 |
| 2025-09-29 | 57.05 | $29.85 | 66600 |
| 2025-09-26 | 53.38 | $29.77 | 45400 |
| 2025-09-25 | 53.38 | $29.77 | 55700 |
| 2025-09-24 | 54.97 | $29.80 | 86200 |
| 2025-09-23 | 58.26 | $29.86 | 61900 |
| 2025-09-22 | 56.18 | $29.81 | 67400 |
| 2025-09-19 | 58.40 | $29.85 | 74933 |
| 2025-09-18 | 60.08 | $29.88 | 54400 |
| 2025-09-17 | 61.78 | $29.91 | 37910 |
| 2025-09-16 | 65.27 | $29.97 | 85310 |
| 2025-09-15 | 65.27 | $29.97 | 56833 |
| 2025-09-12 | 64.05 | $29.93 | 49700 |
| 2025-09-11 | 64.59 | $29.94 | 52720 |
| 2025-09-10 | 63.11 | $29.89 | 59722 |
| 2025-09-09 | 61.58 | $29.84 | 87000 |
| 2025-09-08 | 65.17 | $29.91 | 37900 |
| 2025-09-05 | 62.18 | $29.81 | 44920 |
| 2025-09-04 | 57.70 | $29.68 | 21900 |
| 2025-09-03 | 52.34 | $29.55 | 70100 |
| 2025-09-02 | 49.03 | $29.48 | 47329 |
| 2025-08-29 | 58.37 | $29.65 | 43403 |
| 2025-08-28 | 59.64 | $29.67 | 54804 |
| 2025-08-27 | 58.35 | $29.64 | 20923 |
| 2025-08-26 | 57.93 | $29.63 | 33800 |
| 2025-08-25 | 56.22 | $29.59 | 71335 |
| 2025-08-22 | 56.22 | $29.59 | 40809 |
| 2025-08-21 | 50.84 | $29.47 | 41901 |
| 2025-08-20 | 53.44 | $29.52 | 54600 |
| 2025-08-19 | 52.51 | $29.50 | 61400 |
| 2025-08-18 | 50.65 | $29.46 | 53023 |
| 2025-08-15 | 51.61 | $29.48 | 51800 |
| 2025-08-14 | 54.56 | $29.54 | 47700 |
| 2025-08-13 | 58.82 | $29.62 | 85900 |
| 2025-08-12 | 54.15 | $29.51 | 80431 |
| 2025-08-11 | 55.79 | $29.54 | 36000 |
| 2025-08-08 | 55.36 | $29.53 | 29413 |
| 2025-08-07 | 58.03 | $29.58 | 62100 |
| 2025-08-06 | 58.57 | $29.59 | 75044 |
| 2025-08-05 | 59.09 | $29.60 | 48400 |
| 2025-08-04 | 59.09 | $29.60 | 35140 |
| 2025-08-01 | 57.73 | $29.56 | 76610 |
| 2025-07-31 | 53.74 | $29.45 | 65500 |
| 2025-07-30 | 54.18 | $29.46 | 67500 |
| 2025-07-29 | 56.85 | $29.52 | 114400 |
| 2025-07-28 | 51.56 | $29.38 | 63940 |
| 2025-07-25 | 52.43 | $29.40 | 73100 |
| 2025-07-24 | 50.03 | $29.34 | 73523 |
| 2025-07-23 | 51.68 | $29.38 | 45137 |
| 2025-07-22 | 54.24 | $29.44 | 76620 |
| 2025-07-21 | 51.98 | $29.38 | 49647 |
| 2025-07-18 | 48.78 | $29.30 | 47000 |
| 2025-07-17 | 47.10 | $29.26 | 53100 |
| 2025-07-16 | 44.96 | $29.21 | 63700 |
| 2025-07-15 | 44.96 | $29.21 | 54049 |
| 2025-07-14 | 47.02 | $29.27 | 73727 |
| 2025-07-11 | 47.72 | $29.29 | 48800 |
| 2025-07-10 | 51.30 | $29.39 | 56400 |
| 2025-07-09 | 51.30 | $29.39 | 55718 |
| 2025-07-08 | 47.38 | $29.28 | 60201 |
| 2025-07-07 | 49.80 | $29.35 | 1.2M |
| 2025-07-03 | 53.13 | $29.44 | 102609 |
| 2025-07-02 | 55.07 | $29.49 | 47346 |
| 2025-07-01 | 55.45 | $29.50 | 52801 |
| 2025-06-30 | 61.14 | $29.64 | 37527 |
| 2025-06-27 | 58.54 | $29.55 | 26012 |
| 2025-06-26 | 61.13 | $29.61 | 68535 |
| 2025-06-25 | 58.52 | $29.52 | 53100 |
| 2025-06-24 | 57.92 | $29.50 | 70635 |
| 2025-06-23 | 55.49 | $29.42 | 39400 |
| 2025-06-20 | 53.24 | $29.35 | 48830 |
| 2025-06-18 | 53.24 | $29.35 | 50235 |
| 2025-06-17 | 52.94 | $29.34 | 41500 |
| 2025-06-16 | 50.15 | $29.25 | 62736 |
| 2025-06-13 | 51.43 | $29.29 | 37800 |
| 2025-06-12 | 55.13 | $29.40 | 56918 |
| 2025-06-11 | 52.48 | $29.31 | 77600 |
| 2025-06-10 | 49.64 | $29.22 | 57126 |
| 2025-06-09 | 47.32 | $29.15 | 60510 |
| 2025-06-06 | 46.66 | $29.13 | 56300 |
| 2025-06-05 | 50.29 | $29.25 | 79900 |
| 2025-06-04 | 52.21 | $29.31 | 59800 |
| 2025-06-03 | 47.77 | $29.17 | 82200 |
| 2025-06-02 | 47.44 | $29.16 | 57600 |
| 2025-05-30 | 52.51 | $29.32 | 56833 |
| 2025-05-29 | 51.27 | $29.28 | 76200 |
| 2025-05-28 | 47.37 | $29.16 | 59100 |
| 2025-05-27 | 48.92 | $29.21 | 71900 |
| 2025-05-23 | 44.80 | $29.09 | 138400 |
| 2025-05-22 | 44.08 | $29.07 | 74600 |
| 2025-05-21 | 40.42 | $28.97 | 49600 |
| 2025-05-20 | 47.52 | $29.21 | 80122 |
| 2025-05-19 | 47.15 | $29.20 | 51448 |
| 2025-05-16 | 47.15 | $29.20 | 46600 |
| 2025-05-15 | 46.47 | $29.18 | 65238 |
| 2025-05-14 | 40.71 | $29.02 | 111116 |
| 2025-05-13 | 43.79 | $29.13 | 50027 |
| 2025-05-12 | 43.79 | $29.13 | 42617 |
| 2025-05-09 | 47.00 | $29.24 | 42831 |
| 2025-05-08 | 46.32 | $29.22 | 33900 |
| 2025-05-07 | 50.64 | $29.36 | 75430 |
| 2025-05-06 | 47.30 | $29.26 | 64500 |
| 2025-05-05 | 46.27 | $29.23 | 71300 |
| 2025-05-02 | 47.45 | $29.27 | 62509 |
| 2025-05-01 | 50.51 | $29.37 | 111300 |
| 2025-04-30 | 57.15 | $29.56 | 80200 |
| 2025-04-29 | 56.87 | $29.55 | 59511 |
| 2025-04-28 | 55.46 | $29.50 | 492110 |
| 2025-04-25 | 53.45 | $29.43 | 103115 |
| 2025-04-24 | 51.68 | $29.37 | 68306 |
| 2025-04-23 | 46.51 | $29.21 | 90235 |
| 2025-04-22 | 45.11 | $29.17 | 88900 |
| 2025-04-21 | 43.36 | $29.12 | 106830 |
| 2025-04-17 | 46.77 | $29.24 | 69700 |
| 2025-04-16 | 48.27 | $29.29 | 89417 |
| 2025-04-15 | 46.64 | $29.24 | 101306 |
| 2025-04-14 | 43.96 | $29.16 | 73648 |
| 2025-04-11 | 40.41 | $29.06 | 104500 |
| 2025-04-10 | 41.66 | $29.11 | 60834 |
| 2025-04-09 | 46.61 | $29.29 | 115800 |
| 2025-04-08 | 44.16 | $29.22 | 156800 |
| 2025-04-07 | 49.74 | $29.40 | 151032 |
| 2025-04-04 | 61.67 | $29.69 | 91300 |
| 2025-04-03 | 60.42 | $29.65 | 104100 |
| 2025-04-02 | 55.25 | $29.50 | 91217 |
| 2025-04-01 | 55.71 | $29.51 | 39800 |
| 2025-03-31 | 57.07 | $29.54 | 46230 |
| 2025-03-28 | 54.99 | $29.48 | 57400 |
| 2025-03-27 | 49.56 | $29.34 | 59700 |
| 2025-03-26 | 50.39 | $29.36 | 131000 |
| 2025-03-25 | 52.89 | $29.42 | 58917 |
| 2025-03-24 | 52.14 | $29.40 | 78412 |
| 2025-03-21 | 56.43 | $29.50 | 86800 |
| 2025-03-20 | 57.79 | $29.53 | 79441 |
| 2025-03-19 | 56.80 | $29.50 | 149141 |
| 2025-03-18 | 54.09 | $29.42 | 409500 |
| 2025-03-17 | 52.67 | $29.38 | 71228 |
| 2025-03-14 | 51.97 | $29.36 | 75417 |
| 2025-03-13 | 53.48 | $29.40 | 104700 |
| 2025-03-12 | 50.40 | $29.31 | 69200 |
| 2025-03-11 | 55.01 | $29.43 | 80700 |
| 2025-03-10 | 55.82 | $29.45 | 90428 |
| 2025-03-07 | 51.78 | $29.33 | 78800 |
| 2025-03-06 | 53.32 | $29.37 | 209728 |
| 2025-03-05 | 52.65 | $29.35 | 52330 |
| 2025-03-04 | 56.92 | $29.46 | 98428 |
| 2025-03-03 | 60.30 | $29.54 | 92247 |
| 2025-02-28 | 63.43 | $29.61 | 54700 |
| 2025-02-27 | 60.66 | $29.51 | 98600 |
| 2025-02-26 | 61.99 | $29.54 | 112339 |
| 2025-02-25 | 58.52 | $29.42 | 51239 |
| 2025-02-24 | 55.28 | $29.32 | 135400 |
| 2025-02-21 | 55.69 | $29.33 | 102300 |
| 2025-02-20 | 51.56 | $29.21 | 44747 |
| 2025-02-19 | 50.09 | $29.17 | 32042 |
| 2025-02-18 | 48.61 | $29.13 | 57341 |
| 2025-02-14 | 52.30 | $29.23 | 68009 |
| 2025-02-13 | 50.51 | $29.18 | 80200 |
| 2025-02-12 | 43.70 | $29.01 | 95235 |
| 2025-02-11 | 48.98 | $29.15 | 47300 |
| 2025-02-10 | 51.51 | $29.21 | 57332 |
| 2025-02-07 | 51.11 | $29.20 | 64005 |
| 2025-02-06 | 54.52 | $29.28 | 67300 |
| 2025-02-05 | 54.52 | $29.28 | 68500 |
| 2025-02-04 | 50.00 | $29.16 | 51541 |
| 2025-02-03 | 47.52 | $29.10 | 34224 |
| 2025-01-31 | 48.66 | $29.13 | 80826 |
| 2025-01-30 | 50.20 | $29.17 | 34000 |
| 2025-01-29 | 49.05 | $29.14 | 42033 |
| 2025-01-28 | 49.05 | $29.14 | 73200 |
| 2025-01-27 | 50.09 | $29.17 | 54629 |
| 2025-01-24 | 45.32 | $29.04 | 36600 |
| 2025-01-23 | 42.51 | $28.97 | 59805 |
| 2025-01-22 | 45.03 | $29.05 | 112500 |
| 2025-01-21 | 46.33 | $29.09 | 32005 |
| 2025-01-17 | 42.80 | $29.00 | 42500 |
| 2025-01-16 | 42.80 | $29.00 | 67226 |
| 2025-01-15 | 40.44 | $28.94 | 53706 |
| 2025-01-14 | 29.38 | $28.70 | 36300 |
| 2025-01-13 | 29.38 | $28.70 | 42600 |
| 2025-01-10 | 29.80 | $28.72 | 57015 |
| 2025-01-08 | 33.14 | $28.87 | 38215 |
| 2025-01-07 | 33.62 | $28.89 | 34400 |
| 2025-01-06 | 35.06 | $28.95 | 40900 |
| 2025-01-03 | 35.79 | $28.98 | 45615 |
| 2025-01-02 | 36.76 | $29.02 | 79649 |
| 2024-12-31 | 35.09 | $28.98 | 41100 |
| 2024-12-30 | 36.70 | $29.05 | 49814 |
| 2024-12-27 | 31.59 | $28.93 | 98135 |
| 2024-12-26 | 30.71 | $28.91 | 124700 |
| 2024-12-24 | 30.28 | $28.90 | 70425 |
| 2024-12-23 | 28.60 | $28.86 | 42900 |
| 2024-12-20 | 37.63 | $29.28 | 60420 |
| 2024-12-19 | 33.85 | $29.20 | 147400 |
| 2024-12-18 | 36.20 | $29.29 | 46100 |
| 2024-12-17 | 43.13 | $29.51 | 56212 |
| 2024-12-16 | 43.13 | $29.51 | 40900 |
| 2024-12-13 | 42.22 | $29.49 | 25804 |
| 2024-12-12 | 45.32 | $29.58 | 139700 |
| 2024-12-11 | 50.38 | $29.71 | 41800 |
| 2024-12-10 | 52.53 | $29.76 | 68537 |
| 2024-12-09 | 53.39 | $29.78 | 39036 |
| 2024-12-06 | 56.48 | $29.85 | 56700 |
| 2024-12-05 | 54.33 | $29.79 | 68100 |
| 2024-12-04 | 54.33 | $29.79 | 30001 |
| 2024-12-03 | 51.05 | $29.70 | 51400 |
| 2024-12-02 | 53.06 | $29.75 | 27709 |
| 2024-11-29 | 56.44 | $29.83 | 29517 |
| 2024-11-27 | 52.49 | $29.72 | 48213 |
| 2024-11-26 | 50.15 | $29.66 | 49500 |
| 2024-11-25 | 51.76 | $29.70 | 35000 |
| 2024-11-22 | 39.79 | $29.44 | 64600 |
| 2024-11-21 | 39.24 | $29.43 | 47200 |
| 2024-11-20 | 39.93 | $29.45 | 109100 |
| 2024-11-19 | 40.27 | $29.46 | 51200 |
| 2024-11-18 | 38.79 | $29.43 | 52917 |
| 2024-11-15 | 37.82 | $29.41 | 81400 |
| 2024-11-14 | 36.86 | $29.39 | 57500 |
| 2024-11-13 | 37.13 | $29.40 | 107342 |
| 2024-11-12 | 37.13 | $29.40 | 71930 |
| 2024-11-11 | 41.24 | $29.55 | 35300 |
| 2024-11-08 | 42.73 | $29.60 | 60013 |
| 2024-11-07 | 40.69 | $29.55 | 42249 |
| 2024-11-06 | 31.92 | $29.36 | 117200 |
| 2024-11-05 | 36.82 | $29.54 | 39000 |
| 2024-11-04 | 34.70 | $29.50 | 43914 |
| 2024-11-01 | 28.44 | $29.39 | 17400 |
| 2024-10-31 | 33.42 | $29.57 | 23100 |
| 2024-10-30 | 33.73 | $29.58 | 48438 |
| 2024-10-29 | 34.97 | $29.62 | 42900 |
| 2024-10-28 | 33.82 | $29.60 | 42909 |
| 2024-10-25 | 34.70 | $29.63 | 46821 |
| 2024-10-24 | 36.50 | $29.69 | 52500 |
| 2024-10-23 | 32.03 | $29.61 | 34304 |
| 2024-10-22 | 33.13 | $29.65 | 25648 |
| 2024-10-21 | 34.55 | $29.70 | 28000 |
| 2024-10-18 | 40.49 | $29.88 | 35000 |
| 2024-10-17 | 39.95 | $29.87 | 56045 |
| 2024-10-16 | 42.94 | $29.95 | 46900 |
| 2024-10-15 | 41.90 | $29.93 | 35700 |
| 2024-10-14 | 36.45 | $29.83 | 42600 |
| 2024-10-11 | 37.11 | $29.85 | 43026 |
| 2024-10-10 | 36.56 | $29.84 | 44900 |
| 2024-10-09 | 36.87 | $29.85 | 32527 |
| 2024-10-08 | 39.03 | $29.92 | 44729 |
| 2024-10-07 | 37.54 | $29.89 | 33645 |
| 2024-10-04 | 40.69 | $29.99 | 52100 |
| 2024-10-03 | 47.53 | $30.17 | 41942 |
| 2024-10-02 | 52.66 | $30.28 | 42118 |
| 2024-10-01 | 55.24 | $30.33 | 63920 |
| 2024-09-30 | 56.82 | $30.36 | 72500 |
| 2024-09-27 | 59.53 | $30.41 | 51722 |
| 2024-09-26 | 57.21 | $30.35 | 74600 |
| 2024-09-25 | 56.81 | $30.34 | 76514 |
| 2024-09-24 | 62.23 | $30.44 | 62300 |
| 2024-09-23 | 60.81 | $30.40 | 55904 |
| 2024-09-20 | 61.36 | $30.41 | 68100 |
| 2024-09-19 | 61.89 | $30.42 | 54442 |
| 2024-09-18 | 61.57 | $30.41 | 55010 |
| 2024-09-17 | 66.83 | $30.51 | 81104 |
| 2024-09-16 | 70.24 | $30.57 | 30248 |
| 2024-09-13 | 68.18 | $30.49 | 51600 |
| 2024-09-12 | 66.53 | $30.43 | 32833 |
| 2024-09-11 | 68.79 | $30.47 | 55400 |
| 2024-09-10 | 68.79 | $30.47 | 52800 |
| 2024-09-09 | 66.75 | $30.39 | 35529 |
| 2024-09-06 | 65.13 | $30.33 | 55926 |
| 2024-09-05 | 64.58 | $30.31 | 34400 |
| 2024-09-04 | 62.92 | $30.25 | 38604 |
| 2024-09-03 | 59.30 | $30.13 | 39800 |
| 2024-08-30 | 58.99 | $30.12 | 37312 |
| 2024-08-29 | 61.25 | $30.17 | 44600 |
| 2024-08-28 | 62.63 | $30.20 | 28200 |
| 2024-08-27 | 63.53 | $30.22 | 59700 |
| 2024-08-26 | 63.28 | $30.21 | 73700 |
| 2024-08-23 | 64.54 | $30.24 | 50115 |
| 2024-08-22 | 61.89 | $30.13 | 27617 |
| 2024-08-21 | 66.17 | $30.23 | 36400 |
| 2024-08-20 | 65.02 | $30.18 | 112804 |
| 2024-08-19 | 62.08 | $30.06 | 50237 |
| 2024-08-16 | 62.08 | $30.06 | 34400 |
| 2024-08-15 | 60.84 | $30.01 | 40029 |
| 2024-08-14 | 64.86 | $30.11 | 42004 |
| 2024-08-13 | 64.19 | $30.08 | 38529 |
| 2024-08-12 | 61.62 | $29.97 | 17710 |
| 2024-08-09 | 60.90 | $29.94 | 35500 |
| 2024-08-08 | 58.14 | $29.83 | 43600 |
| 2024-08-07 | 60.35 | $29.89 | 45626 |
| 2024-08-06 | 62.99 | $29.96 | 596347 |
| 2024-08-05 | 69.62 | $30.12 | 33906 |
| 2024-08-02 | 70.95 | $30.15 | 75900 |
| 2024-08-01 | 63.98 | $29.83 | 47830 |
| 2024-07-31 | 63.98 | $29.83 | 35437 |
| 2024-07-30 | 59.91 | $29.68 | 30400 |
| 2024-07-29 | 58.72 | $29.64 | 54410 |
| 2024-07-26 | 57.84 | $29.61 | 59247 |
| 2024-07-25 | 54.43 | $29.50 | 60603 |
| 2024-07-24 | 52.10 | $29.43 | 47109 |
| 2024-07-23 | 54.37 | $29.49 | 26400 |
| 2024-07-22 | 54.05 | $29.48 | 48300 |
| 2024-07-19 | 54.77 | $29.50 | 24311 |
| 2024-07-18 | 57.71 | $29.58 | 40300 |
| 2024-07-17 | 60.00 | $29.64 | 52700 |
| 2024-07-16 | 59.49 | $29.62 | 28316 |
| 2024-07-15 | 56.61 | $29.51 | 40900 |
| 2024-07-12 | 59.54 | $29.59 | 54900 |
| 2024-07-11 | 57.72 | $29.52 | 45500 |
| 2024-07-10 | 54.07 | $29.39 | 60300 |
| 2024-07-09 | 53.48 | $29.37 | 41100 |
| 2024-07-08 | 54.14 | $29.39 | 19047 |
| 2024-07-05 | 53.87 | $29.38 | 22539 |
| 2024-07-03 | 50.27 | $29.25 | 53200 |
| 2024-07-02 | 45.62 | $29.10 | 38903 |
| 2024-07-01 | 42.91 | $29.02 | 70449 |
| 2024-06-28 | 51.06 | $29.29 | 43617 |
| 2024-06-27 | 54.33 | $29.38 | 54600 |
| 2024-06-26 | 53.06 | $29.34 | 54217 |
| 2024-06-25 | 58.03 | $29.47 | 28104 |
| 2024-06-24 | 58.03 | $29.47 | 47724 |
| 2024-06-21 | 56.62 | $29.42 | 59200 |
| 2024-06-20 | 57.73 | $29.45 | 27200 |
| 2024-06-18 | 59.57 | $29.50 | 49400 |
| 2024-06-17 | 56.68 | $29.39 | 53821 |
| 2024-06-14 | 60.81 | $29.50 | 23600 |
| 2024-06-13 | 60.31 | $29.48 | 48704 |
| 2024-06-12 | 56.63 | $29.34 | 78900 |
| 2024-06-11 | 52.12 | $29.19 | 49710 |
| 2024-06-10 | 48.73 | $29.09 | 107716 |
| 2024-06-07 | 50.08 | $29.13 | 88425 |
| 2024-06-06 | 58.96 | $29.36 | 29102 |
| 2024-06-05 | 58.96 | $29.36 | 48600 |
| 2024-06-04 | 56.54 | $29.28 | 50200 |
| 2024-06-03 | 52.56 | $29.16 | 24636 |
| 2024-05-31 | 51.14 | $29.12 | 45900 |
| 2024-05-30 | 48.58 | $29.05 | 29600 |
| 2024-05-29 | 43.79 | $28.93 | 53800 |
| 2024-05-28 | 47.27 | $29.03 | 26400 |
| 2024-05-24 | 51.57 | $29.14 | 37841 |
| 2024-05-23 | 50.79 | $29.12 | 57400 |
| 2024-05-22 | 54.51 | $29.21 | 51444 |
| 2024-05-21 | 56.24 | $29.25 | 115100 |
| 2024-05-20 | 54.16 | $29.19 | 43400 |
| 2024-05-17 | 54.57 | $29.20 | 63300 |
| 2024-05-16 | 57.91 | $29.28 | 31000 |
| 2024-05-15 | 58.77 | $29.30 | 40500 |
| 2024-05-14 | 53.19 | $29.13 | 31938 |
| 2024-05-13 | 51.74 | $29.09 | 38347 |
| 2024-05-10 | 50.64 | $29.06 | 26348 |
| 2024-05-09 | 51.76 | $29.09 | 48600 |
| 2024-05-08 | 51.42 | $29.08 | 87300 |
| 2024-05-07 | 52.47 | $29.11 | 30410 |
| 2024-05-06 | 51.21 | $29.07 | 735720 |
| 2024-05-03 | 49.62 | $29.02 | 35625 |
| 2024-05-02 | 44.08 | $28.86 | 27505 |
| 2024-05-01 | 40.59 | $28.77 | 169702 |
| 2024-04-30 | 39.79 | $28.75 | 50200 |
| 2024-04-29 | 42.49 | $28.85 | 34202 |
| 2024-04-26 | 38.54 | $28.75 | 37800 |
| 2024-04-25 | 36.03 | $28.69 | 48302 |
| 2024-04-24 | 38.78 | $28.80 | 16500 |
| 2024-04-23 | 39.84 | $28.84 | 46341 |
| 2024-04-22 | 38.65 | $28.81 | 3.2M |
| 2024-04-19 | 38.65 | $28.81 | 45000 |
| 2024-04-18 | 37.16 | $28.77 | 52923 |
| 2024-04-17 | 38.49 | $28.83 | 40621 |
| 2024-04-16 | 33.59 | $28.70 | 54800 |
| 2024-04-15 | 35.45 | $28.79 | 44018 |
| 2024-04-12 | 39.61 | $28.97 | 37635 |
| 2024-04-11 | 36.46 | $28.89 | 34942 |
| 2024-04-10 | 37.15 | $28.92 | 82402 |
| 2024-04-09 | 44.65 | $29.20 | 36236 |
| 2024-04-08 | 41.01 | $29.11 | 10.4M |
| 2024-04-05 | 41.89 | $29.14 | 34800 |
| 2024-04-04 | 45.90 | $29.27 | 23600 |
| 2024-04-03 | 43.11 | $29.20 | 36900 |
| 2024-04-02 | 43.11 | $29.20 | 43600 |
| 2024-04-01 | 47.19 | $29.33 | 40000 |
| 2024-03-28 | 53.47 | $29.50 | 39200 |
| 2024-03-27 | 54.28 | $29.52 | 32300 |
| 2024-03-26 | 52.22 | $29.46 | 21400 |
| 2024-03-25 | 50.45 | $29.41 | 52309 |
| 2024-03-22 | 50.81 | $29.42 | 46920 |
| 2024-03-21 | 46.50 | $29.30 | 38800 |
| 2024-03-20 | 48.17 | $29.35 | 44514 |
| 2024-03-19 | 43.97 | $29.24 | 55443 |
| 2024-03-18 | 41.93 | $29.19 | 50900 |
| 2024-03-15 | 42.22 | $29.20 | 105500 |
| 2024-03-14 | 44.27 | $29.27 | 115000 |
| 2024-03-13 | 49.47 | $29.43 | 35700 |
| 2024-03-12 | 52.01 | $29.50 | 53929 |
| 2024-03-11 | 55.50 | $29.59 | 64400 |
| 2024-03-08 | 55.89 | $29.60 | 46800 |
| 2024-03-07 | 54.03 | $29.54 | 42400 |
| 2024-03-06 | 53.08 | $29.51 | 55122 |
| 2024-03-05 | 51.18 | $29.45 | 127900 |
| 2024-03-04 | 46.74 | $29.32 | 36300 |
| 2024-03-01 | 48.02 | $29.36 | 43424 |
| 2024-02-29 | 47.33 | $29.34 | 30702 |
| 2024-02-28 | 46.33 | $29.31 | 32200 |
| 2024-02-27 | 44.31 | $29.25 | 29700 |
| 2024-02-26 | 45.39 | $29.29 | 21411 |
| 2024-02-23 | 46.75 | $29.34 | 54700 |
| 2024-02-22 | 42.85 | $29.22 | 33000 |
| 2024-02-21 | 43.10 | $29.23 | 25600 |
| 2024-02-20 | 45.36 | $29.32 | 47600 |
| 2024-02-16 | 43.49 | $29.26 | 33238 |
| 2024-02-15 | 45.72 | $29.35 | 22400 |
| 2024-02-14 | 42.94 | $29.26 | 85000 |
| 2024-02-13 | 40.01 | $29.17 | 57400 |
| 2024-02-12 | 45.98 | $29.41 | 26842 |
| 2024-02-09 | 45.01 | $29.38 | 50939 |
| 2024-02-08 | 46.33 | $29.43 | 29700 |
| 2024-02-07 | 47.94 | $29.49 | 27842 |
| 2024-02-06 | 49.29 | $29.54 | 13823 |
| 2024-02-05 | 46.11 | $29.43 | 1.1M |
| 2024-02-02 | 51.09 | $29.61 | 19823 |
| 2024-02-01 | 59.99 | $29.87 | 28300 |
| 2024-01-31 | 59.21 | $29.84 | 43100 |
| 2024-01-30 | 56.53 | $29.74 | 34525 |
| 2024-01-29 | 55.98 | $29.72 | 218940 |
| 2024-01-26 | 53.17 | $29.62 | 17200 |
| 2024-01-25 | 53.82 | $29.64 | 23400 |
| 2024-01-24 | 50.35 | $29.52 | 14747 |
| 2024-01-23 | 51.27 | $29.55 | 122800 |
| 2024-01-22 | 53.10 | $29.61 | 9400 |
| 2024-01-19 | 52.29 | $29.58 | 10438 |
| 2024-01-18 | 50.95 | $29.53 | 19305 |
| 2024-01-17 | 52.93 | $29.60 | 13938 |
| 2024-01-16 | 55.57 | $29.69 | 7600 |
| 2024-01-12 | 61.04 | $29.86 | 6300 |
| 2024-01-11 | 59.71 | $29.80 | 24100 |
| 2024-01-10 | 56.92 | $29.68 | 11600 |
| 2024-01-09 | 57.87 | $29.71 | 26140 |
| 2024-01-08 | 57.42 | $29.69 | 26704 |
| 2024-01-05 | 54.65 | $29.57 | 7004 |
| 2024-01-04 | 58.25 | $29.69 | 25100 |
| 2024-01-03 | 62.83 | $29.83 | 12035 |
| 2024-01-02 | 62.43 | $29.81 | 25700 |
| 2023-12-29 | 66.52 | $29.93 | 10945 |
| 2023-12-28 | 71.33 | $30.06 | 16600 |
| 2023-12-27 | 71.33 | $30.06 | 14320 |
| 2023-12-26 | 68.48 | $29.88 | 26000 |
| 2023-12-22 | 69.95 | $29.92 | 17629 |
| 2023-12-21 | 70.31 | $29.93 | 17406 |
| 2023-12-20 | 70.16 | $29.92 | 98030 |
| 2023-12-19 | 69.16 | $29.85 | 2.6M |
| 2023-12-18 | 68.29 | $29.79 | 9730 |
| 2023-12-15 | 70.17 | $29.85 | 10300 |
| 2023-12-14 | 71.72 | $29.90 | 31600 |
| 2023-12-13 | 68.24 | $29.64 | 26320 |
| 2023-12-12 | 62.70 | $29.31 | 24826 |
| 2023-12-11 | 61.74 | $29.26 | 11138 |
| 2023-12-08 | 61.74 | $29.26 | 24000 |
| 2023-12-07 | 66.37 | $29.41 | 45500 |
| 2023-12-06 | 66.05 | $29.39 | 19839 |
| 2023-12-05 | 64.43 | $29.29 | 6130 |
| 2023-12-04 | 62.20 | $29.16 | 8236 |
| 2023-12-01 | 64.26 | $29.23 | 25440 |
| 2023-11-30 | 60.93 | $29.04 | 24244 |
| 2023-11-29 | 64.54 | $29.16 | 5602 |
| 2023-11-28 | 61.85 | $29.01 | 2000 |
| 2023-11-27 | 59.73 | $28.90 | 8527 |
| 2023-11-24 | 56.15 | $28.73 | 4800 |
| 2023-11-22 | 60.35 | $28.87 | 11800 |
| 2023-11-21 | 60.15 | $28.86 | 6736 |
| 2023-11-20 | 59.36 | $28.82 | 16022 |
| 2023-11-17 | 58.78 | $28.79 | 4300 |
| 2023-11-16 | 58.02 | $28.75 | 3900 |
| 2023-11-15 | 55.48 | $28.62 | 53800 |
| 2023-11-14 | 58.58 | $28.74 | 6100 |
| 2023-11-13 | 51.50 | $28.41 | 900 |
| 2023-11-10 | 51.02 | $28.39 | 5200 |
| 2023-11-09 | 50.78 | $28.38 | 20706 |
| 2023-11-08 | 55.54 | $28.57 | 35000 |
| 2023-11-07 | 53.59 | $28.48 | 10600 |
| 2023-11-06 | 50.60 | $28.35 | 86928 |
| 2023-11-03 | 53.63 | $28.47 | 11935 |
| 2023-11-02 | 49.05 | $28.28 | 44500 |
| 2023-11-01 | 46.95 | $28.20 | 15100 |
| 2023-10-31 | 41.21 | $28.00 | 11929 |
| 2023-10-30 | 41.64 | $28.02 | 7743 |
| 2023-10-27 | 42.91 | $28.08 | 10832 |
| 2023-10-26 | 42.35 | $28.06 | 4500 |
| 2023-10-25 | 37.10 | $27.88 | 2500 |
| 2023-10-24 | 40.40 | $28.05 | 3940 |
| 2023-10-23 | 37.94 | $27.97 | 10908 |
| 2023-10-20 | 35.39 | $27.89 | 15509 |
| 2023-10-19 | 33.12 | $27.82 | 3600 |
| 2023-10-18 | 34.27 | $27.89 | 6039 |
| 2023-10-17 | 36.13 | $28.00 | 7600 |
| 2023-10-16 | 39.28 | $28.17 | 13621 |
| 2023-10-13 | 41.93 | $28.30 | 1932 |
| 2023-10-12 | 38.60 | $28.19 | 9408 |
| 2023-10-11 | 43.32 | $28.41 | 6923 |
| 2023-10-10 | 39.14 | $28.28 | 3200 |
| 2023-10-09 | 39.56 | $28.30 | 7700 |
| 2023-10-06 | 31.81 | $28.08 | 2648 |
| 2023-10-05 | 33.28 | $28.16 | 12407 |
| 2023-10-04 | 31.39 | $28.11 | 6300 |
| 2023-10-03 | 25.80 | $27.97 | 5934 |
| 2023-10-02 | 29.56 | $28.20 | 4000 |
| 2023-09-29 | 34.55 | $28.44 | 43710 |
| 2023-09-28 | 35.26 | $28.47 | 14402 |
| 2023-09-27 | 32.18 | $28.40 | 7300 |
| 2023-09-26 | 34.16 | $28.49 | 132810 |
| 2023-09-25 | 34.84 | $28.52 | 7500 |
| 2023-09-22 | 39.30 | $28.70 | 10124 |
| 2023-09-21 | 35.84 | $28.62 | 2900 |
| 2023-09-20 | 40.51 | $28.79 | 12103 |
| 2023-09-19 | 40.07 | $28.78 | 4024 |
| 2023-09-18 | 42.13 | $28.85 | 14828 |
| 2023-09-15 | 41.72 | $28.84 | 829 |
| 2023-09-14 | 43.16 | $28.89 | 5015 |
| 2023-09-13 | 44.32 | $28.93 | 4340 |
| 2023-09-12 | 42.86 | $28.89 | 100 |
| 2023-09-11 | 42.50 | $28.88 | 5500 |
| 2023-09-08 | 43.27 | $28.91 | 2911 |
| 2023-09-07 | 42.61 | $28.89 | 6808 |
| 2023-09-06 | 39.96 | $28.81 | 2000 |
| 2023-09-05 | 41.09 | $28.86 | 5133 |
| 2023-09-01 | 45.21 | $29.03 | 1800 |
| 2023-08-31 | 50.61 | $29.22 | 3500 |
| 2023-08-30 | 48.78 | $29.16 | 3642 |
| 2023-08-29 | 48.78 | $29.16 | 3921 |
| 2023-08-28 | 44.43 | $29.02 | 3400 |
| 2023-08-25 | 42.78 | $28.97 | 3345 |
| 2023-08-24 | 43.02 | $28.98 | 1824 |
| 2023-08-23 | 44.21 | $29.03 | 6218 |
| 2023-08-22 | 35.78 | $28.78 | 10900 |
| 2023-08-21 | 34.65 | $28.75 | 2133 |
| 2023-08-18 | 37.57 | $28.89 | 2644 |
| 2023-08-17 | 34.97 | $28.82 | 15527 |
| 2023-08-16 | 36.63 | $28.90 | 4523 |
| 2023-08-15 | 38.58 | $28.99 | 8113 |
| 2023-08-14 | 38.80 | $29.00 | 10347 |
| 2023-08-11 | 39.44 | $29.03 | 7803 |
| 2023-08-10 | 41.61 | $29.13 | 5200 |
| 2023-08-09 | 45.14 | $29.28 | 13100 |
| 2023-08-08 | 44.24 | $29.25 | 3024 |
| 2023-08-07 | 40.86 | $29.14 | 2843 |
| 2023-08-04 | 41.73 | $29.18 | 11900 |
| 2023-08-03 | 35.15 | $28.98 | 14118 |
| 2023-08-02 | 38.23 | $29.13 | 700 |
| 2023-08-01 | 40.47 | $29.23 | 1912 |
| 2023-07-31 | 45.84 | $29.44 | 3903 |
| 2023-07-28 | 44.85 | $29.41 | 4939 |
| 2023-07-27 | 42.51 | $29.34 | 600 |
| 2023-07-26 | 47.42 | $29.52 | 5000 |
| 2023-07-25 | 45.07 | $29.45 | 1600 |
| 2023-07-24 | 46.48 | $29.50 | 9401 |
| 2023-07-21 | 47.32 | $29.53 | 12600 |
| 2023-07-20 | 46.40 | $29.50 | 7321 |
| 2023-07-19 | 50.90 | $29.66 | 23700 |
| 2023-07-18 | 48.22 | $29.57 | 2300 |
| 2023-07-17 | 47.61 | $29.55 | 1645 |
| 2023-07-14 | 48.42 | $29.58 | 14634 |
| 2023-07-13 | 50.03 | $29.64 | 6019 |
| 2023-07-12 | 44.47 | $29.45 | 4728 |
| 2023-07-11 | 37.53 | $29.25 | 63226 |
| 2023-07-10 | 36.01 | $29.21 | 4200 |
| 2023-07-07 | 34.88 | $29.18 | 72700 |
| 2023-07-06 | 33.01 | $29.13 | 4345 |
| 2023-07-05 | 35.95 | $29.28 | 600 |
| 2023-07-03 | 38.80 | $29.41 | 100 |
| 2023-06-30 | 43.89 | $29.61 | 4137 |
| 2023-06-29 | 41.33 | $29.54 | 3107 |
| 2023-06-28 | 46.51 | $29.72 | 27516 |
| 2023-06-27 | 43.92 | $29.65 | 11117 |
| 2023-06-26 | 45.72 | $29.71 | 2200 |
| 2023-06-23 | 43.13 | $29.64 | 5511 |
| 2023-06-22 | 40.43 | $29.57 | 7200 |
| 2023-06-21 | 43.82 | $29.69 | 4400 |
| 2023-06-20 | 43.06 | $29.67 | 3314 |
| 2023-06-16 | 40.79 | $29.61 | 10710 |
| 2023-06-15 | 42.40 | $29.67 | 7930 |
| 2023-06-14 | 36.88 | $29.53 | 4000 |
| 2023-06-13 | 36.05 | $29.51 | 8500 |
| 2023-06-12 | 38.72 | $29.62 | 300 |
| 2023-06-09 | 37.11 | $29.58 | 4000 |
| 2023-06-08 | 38.30 | $29.63 | 1222 |
| 2023-06-07 | 33.43 | $29.51 | 2900 |
| 2023-06-06 | 36.64 | $29.65 | 1700 |
| 2023-06-05 | 34.95 | $29.61 | 12735 |
| 2023-06-02 | 35.40 | $29.63 | 3242 |
| 2023-06-01 | 38.19 | $29.75 | 1100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2026-07-17
Close Price
$29.19
Vol: 75548
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.00 | $29.19 | 75548 |
| 2026-07-16 | -83.33 | $29.15 | 42100 |
| 2026-07-15 | -75.00 | $29.19 | 63800 |
| 2026-07-14 | -85.42 | $29.14 | 79909 |
| 2026-07-13 | -97.92 | $29.08 | 34300 |
| 2026-07-10 | -82.61 | $29.17 | 51341 |
| 2026-07-09 | -82.61 | $29.17 | 67200 |
| 2026-07-08 | -80.43 | $29.18 | 2.6M |
| 2026-07-07 | -83.33 | $29.20 | 43409 |
| 2026-07-06 | -52.38 | $29.33 | 106640 |
| 2026-07-02 | -55.00 | $29.33 | 42042 |
| 2026-07-01 | -67.50 | $29.28 | 73006 |
| 2026-06-30 | -30.00 | $29.43 | 56542 |
| 2026-06-29 | -10.00 | $29.51 | 47029 |
| 2026-06-26 | -13.51 | $29.47 | 55023 |
| 2026-06-25 | -8.11 | $29.49 | 57505 |
| 2026-06-24 | -5.88 | $29.47 | 48300 |
| 2026-06-23 | -28.13 | $29.38 | 45900 |
| 2026-06-22 | -40.63 | $29.34 | 56305 |
| 2026-06-18 | -22.86 | $29.39 | 27645 |
| 2026-06-17 | -33.33 | $29.33 | 61400 |
| 2026-06-16 | -8.51 | $29.43 | 64011 |
| 2026-06-15 | -17.02 | $29.39 | 45303 |
| 2026-06-12 | -19.15 | $29.38 | 49647 |
| 2026-06-11 | -17.02 | $29.39 | 55440 |
| 2026-06-10 | -53.19 | $29.22 | 36700 |
| 2026-06-09 | -44.68 | $29.26 | 83309 |
| 2026-06-08 | -63.83 | $29.17 | 49931 |
| 2026-06-05 | -56.25 | $29.21 | 43830 |
| 2026-06-04 | -37.25 | $29.32 | 50940 |
| 2026-06-03 | -43.14 | $29.29 | 36500 |
| 2026-06-02 | -31.37 | $29.35 | 43500 |
| 2026-06-01 | -35.29 | $29.33 | 59900 |
| 2026-05-29 | -13.73 | $29.44 | 45600 |
| 2026-05-28 | -21.57 | $29.40 | 30531 |
| 2026-05-27 | -32.08 | $29.36 | 30500 |
| 2026-05-26 | -39.62 | $29.32 | 71000 |
| 2026-05-22 | -56.36 | $29.24 | 83001 |
| 2026-05-21 | -62.07 | $29.22 | 50327 |
| 2026-05-20 | -66.10 | $29.20 | 93100 |
| 2026-05-19 | -93.44 | $29.04 | 70400 |
| 2026-05-18 | -88.68 | $29.16 | 51522 |
| 2026-05-15 | -98.08 | $29.14 | 47505 |
| 2026-05-14 | -79.07 | $29.34 | 94415 |
| 2026-05-13 | -79.07 | $29.34 | 43723 |
| 2026-05-12 | -79.07 | $29.34 | 56128 |
| 2026-05-11 | -62.79 | $29.41 | 75639 |
| 2026-05-08 | -53.49 | $29.45 | 36934 |
| 2026-05-07 | -62.79 | $29.41 | 78700 |
| 2026-05-06 | -51.16 | $29.46 | 65229 |
| 2026-05-05 | -79.07 | $29.34 | 40513 |
| 2026-05-04 | -86.05 | $29.31 | 118900 |
| 2026-05-01 | -79.49 | $29.37 | 104515 |
| 2026-04-30 | -53.85 | $29.47 | 28000 |
| 2026-04-29 | -46.15 | $29.50 | 67500 |
| 2026-04-28 | -41.03 | $29.52 | 62623 |
| 2026-04-27 | -43.59 | $29.51 | 40710 |
| 2026-04-24 | -27.66 | $29.55 | 54701 |
| 2026-04-23 | -29.79 | $29.54 | 50700 |
| 2026-04-22 | -23.40 | $29.57 | 42530 |
| 2026-04-21 | -23.40 | $29.57 | 36600 |
| 2026-04-20 | -10.64 | $29.63 | 33207 |
| 2026-04-17 | -8.51 | $29.64 | 29700 |
| 2026-04-16 | -26.67 | $29.54 | 42400 |
| 2026-04-15 | -15.56 | $29.59 | 41400 |
| 2026-04-14 | -8.70 | $29.63 | 73700 |
| 2026-04-13 | -26.09 | $29.55 | 70300 |
| 2026-04-10 | -36.96 | $29.50 | 52123 |
| 2026-04-09 | -30.43 | $29.53 | 47700 |
| 2026-04-08 | -23.91 | $29.56 | 79700 |
| 2026-04-07 | -57.81 | $29.48 | 106100 |
| 2026-04-06 | -65.63 | $29.43 | 59700 |
| 2026-04-02 | -64.06 | $29.44 | 67400 |
| 2026-04-01 | -75.00 | $29.37 | 72740 |
| 2026-03-31 | -64.18 | $29.45 | 98000 |
| 2026-03-30 | -76.81 | $29.37 | 93018 |
| 2026-03-27 | -91.67 | $29.27 | 73900 |
| 2026-03-26 | -97.67 | $29.28 | 70423 |
| 2026-03-25 | -78.57 | $29.46 | 51500 |
| 2026-03-24 | -90.48 | $29.36 | 72649 |
| 2026-03-23 | -90.00 | $29.40 | 121900 |
| 2026-03-20 | -96.25 | $29.35 | 69500 |
| 2026-03-19 | -83.58 | $29.56 | 59340 |
| 2026-03-18 | -90.77 | $29.53 | 46841 |
| 2026-03-17 | -72.31 | $29.65 | 80123 |
| 2026-03-16 | -81.54 | $29.59 | 121938 |
| 2026-03-13 | -95.38 | $29.50 | 124708 |
| 2026-03-12 | -95.24 | $29.52 | 97700 |
| 2026-03-11 | -92.73 | $29.61 | 53400 |
| 2026-03-10 | -80.85 | $29.74 | 90801 |
| 2026-03-09 | -70.21 | $29.79 | 50528 |
| 2026-03-06 | -89.36 | $29.70 | 35732 |
| 2026-03-05 | -86.36 | $29.74 | 72324 |
| 2026-03-04 | -50.98 | $29.86 | 64546 |
| 2026-03-03 | -45.28 | $29.88 | 53903 |
| 2026-03-02 | -41.51 | $29.90 | 48500 |
| 2026-02-27 | 0.00 | $30.12 | 55546 |
| 2026-02-26 | -2.17 | $30.04 | 34300 |
| 2026-02-25 | -8.70 | $30.01 | 32116 |
| 2026-02-24 | -8.70 | $30.01 | 51438 |
| 2026-02-23 | -6.52 | $30.02 | 27126 |
| 2026-02-20 | -19.57 | $29.96 | 54236 |
| 2026-02-19 | -21.74 | $29.95 | 50900 |
| 2026-02-18 | -21.74 | $29.95 | 78700 |
| 2026-02-17 | -16.67 | $29.97 | 75400 |
| 2026-02-13 | -4.88 | $29.96 | 55524 |
| 2026-02-12 | 0.00 | $29.90 | 37115 |
| 2026-02-11 | -23.08 | $29.77 | 47223 |
| 2026-02-10 | -4.00 | $29.81 | 52100 |
| 2026-02-09 | -9.52 | $29.76 | 55700 |
| 2026-02-06 | -33.33 | $29.71 | 54800 |
| 2026-02-05 | -23.81 | $29.73 | 66200 |
| 2026-02-04 | -71.43 | $29.63 | 73400 |
| 2026-02-03 | -57.14 | $29.66 | 63600 |
| 2026-02-02 | -57.14 | $29.66 | 55433 |
| 2026-01-30 | -23.81 | $29.73 | 31700 |
| 2026-01-29 | -14.29 | $29.75 | 64527 |
| 2026-01-28 | -33.33 | $29.71 | 50303 |
| 2026-01-27 | -23.81 | $29.73 | 54817 |
| 2026-01-26 | -14.29 | $29.75 | 74448 |
| 2026-01-23 | -38.10 | $29.70 | 50100 |
| 2026-01-22 | -42.31 | $29.67 | 47708 |
| 2026-01-21 | -62.50 | $29.64 | 50528 |
| 2026-01-20 | -80.00 | $29.59 | 59200 |
| 2026-01-16 | -55.26 | $29.69 | 55619 |
| 2026-01-15 | -42.11 | $29.74 | 56400 |
| 2026-01-14 | -36.84 | $29.76 | 37300 |
| 2026-01-13 | -50.00 | $29.71 | 88900 |
| 2026-01-12 | -52.63 | $29.70 | 58016 |
| 2026-01-09 | -44.74 | $29.73 | 50100 |
| 2026-01-08 | -60.53 | $29.67 | 81800 |
| 2026-01-07 | -55.26 | $29.69 | 75010 |
| 2026-01-06 | -55.26 | $29.69 | 82641 |
| 2026-01-05 | -57.89 | $29.68 | 41843 |
| 2026-01-02 | -73.68 | $29.62 | 38003 |
| 2025-12-31 | -66.67 | $29.65 | 42500 |
| 2025-12-30 | -51.28 | $29.71 | 54134 |
| 2025-12-29 | -53.85 | $29.70 | 40000 |
| 2025-12-26 | -63.64 | $29.68 | 172240 |
| 2025-12-24 | -72.22 | $29.67 | 50019 |
| 2025-12-23 | -89.47 | $29.58 | 49106 |
| 2025-12-22 | -71.79 | $29.81 | 79719 |
| 2025-12-19 | -66.67 | $29.83 | 41549 |
| 2025-12-18 | -51.28 | $29.89 | 29916 |
| 2025-12-17 | -66.67 | $29.83 | 25505 |
| 2025-12-16 | -69.23 | $29.82 | 53000 |
| 2025-12-15 | -63.83 | $29.79 | 107000 |
| 2025-12-12 | -63.83 | $29.79 | 88700 |
| 2025-12-11 | -57.45 | $29.82 | 28600 |
| 2025-12-10 | -59.57 | $29.81 | 23702 |
| 2025-12-09 | -76.60 | $29.73 | 58800 |
| 2025-12-08 | -68.09 | $29.77 | 37000 |
| 2025-12-05 | -63.83 | $29.79 | 42129 |
| 2025-12-04 | -53.19 | $29.84 | 36143 |
| 2025-12-03 | -40.43 | $29.90 | 24548 |
| 2025-12-02 | -51.06 | $29.85 | 45245 |
| 2025-12-01 | -53.19 | $29.84 | 38339 |
| 2025-11-28 | -31.91 | $29.94 | 37700 |
| 2025-11-26 | -10.64 | $30.04 | 63100 |
| 2025-11-25 | -21.15 | $30.03 | 47100 |
| 2025-11-24 | -33.96 | $29.97 | 65146 |
| 2025-11-21 | -43.40 | $29.92 | 65024 |
| 2025-11-20 | -56.60 | $29.85 | 65700 |
| 2025-11-19 | -67.92 | $29.79 | 31600 |
| 2025-11-18 | -65.45 | $29.81 | 53711 |
| 2025-11-17 | -64.29 | $29.82 | 53301 |
| 2025-11-14 | -92.68 | $29.80 | 59800 |
| 2025-11-13 | -75.61 | $29.87 | 35400 |
| 2025-11-12 | -60.98 | $29.93 | 24600 |
| 2025-11-11 | -63.41 | $29.92 | 52300 |
| 2025-11-10 | -78.05 | $29.86 | 44700 |
| 2025-11-07 | -78.05 | $29.86 | 72600 |
| 2025-11-06 | -73.17 | $29.88 | 51100 |
| 2025-11-05 | -95.12 | $29.79 | 60039 |
| 2025-11-04 | -77.50 | $29.87 | 78500 |
| 2025-11-03 | -87.50 | $29.83 | 33407 |
| 2025-10-31 | -57.50 | $29.95 | 28026 |
| 2025-10-30 | -55.00 | $29.96 | 49025 |
| 2025-10-29 | -40.00 | $30.02 | 90900 |
| 2025-10-28 | -10.00 | $30.14 | 68635 |
| 2025-10-27 | -17.50 | $30.11 | 54645 |
| 2025-10-24 | -22.50 | $30.09 | 64322 |
| 2025-10-23 | -42.86 | $30.00 | 35000 |
| 2025-10-22 | -6.82 | $30.15 | 63911 |
| 2025-10-21 | -11.36 | $30.13 | 160800 |
| 2025-10-20 | 0.00 | $30.14 | 24209 |
| 2025-10-17 | -12.50 | $30.09 | 38500 |
| 2025-10-16 | 0.00 | $30.14 | 28033 |
| 2025-10-15 | -9.09 | $30.04 | 54700 |
| 2025-10-14 | -3.33 | $30.03 | 74900 |
| 2025-10-13 | -13.33 | $30.00 | 24902 |
| 2025-10-10 | -26.67 | $29.96 | 41916 |
| 2025-10-09 | -56.67 | $29.87 | 46400 |
| 2025-10-08 | -56.67 | $29.87 | 64401 |
| 2025-10-07 | -63.33 | $29.85 | 80000 |
| 2025-10-06 | -76.67 | $29.81 | 58627 |
| 2025-10-03 | -60.00 | $29.86 | 44900 |
| 2025-10-02 | -50.00 | $29.89 | 34811 |
| 2025-10-01 | -46.51 | $29.84 | 35707 |
| 2025-09-30 | -36.36 | $29.84 | 41625 |
| 2025-09-29 | -31.67 | $29.85 | 66600 |
| 2025-09-26 | -45.00 | $29.77 | 45400 |
| 2025-09-25 | -45.00 | $29.77 | 55700 |
| 2025-09-24 | -40.00 | $29.80 | 86200 |
| 2025-09-23 | -30.00 | $29.86 | 61900 |
| 2025-09-22 | -38.33 | $29.81 | 67400 |
| 2025-09-19 | -31.67 | $29.85 | 74933 |
| 2025-09-18 | -26.23 | $29.88 | 54400 |
| 2025-09-17 | -21.31 | $29.91 | 37910 |
| 2025-09-16 | -10.00 | $29.97 | 85310 |
| 2025-09-15 | -5.26 | $29.97 | 56833 |
| 2025-09-12 | -9.09 | $29.93 | 49700 |
| 2025-09-11 | -7.27 | $29.94 | 52720 |
| 2025-09-10 | -8.00 | $29.89 | 59722 |
| 2025-09-09 | -18.00 | $29.84 | 87000 |
| 2025-09-08 | -4.00 | $29.91 | 37900 |
| 2025-09-05 | -5.00 | $29.81 | 44920 |
| 2025-09-04 | -3.85 | $29.68 | 21900 |
| 2025-09-03 | -53.85 | $29.55 | 70100 |
| 2025-09-02 | -80.77 | $29.48 | 47329 |
| 2025-08-29 | -15.38 | $29.65 | 43403 |
| 2025-08-28 | -7.69 | $29.67 | 54804 |
| 2025-08-27 | -4.55 | $29.64 | 20923 |
| 2025-08-26 | 0.00 | $29.63 | 33800 |
| 2025-08-25 | -15.00 | $29.59 | 71335 |
| 2025-08-22 | -12.00 | $29.59 | 40809 |
| 2025-08-21 | -53.57 | $29.47 | 41901 |
| 2025-08-20 | -31.25 | $29.52 | 54600 |
| 2025-08-19 | -37.50 | $29.50 | 61400 |
| 2025-08-18 | -50.00 | $29.46 | 53023 |
| 2025-08-15 | -43.75 | $29.48 | 51800 |
| 2025-08-14 | -24.24 | $29.54 | 47700 |
| 2025-08-13 | 0.00 | $29.62 | 85900 |
| 2025-08-12 | -25.00 | $29.51 | 80431 |
| 2025-08-11 | -17.07 | $29.54 | 36000 |
| 2025-08-08 | -19.51 | $29.53 | 29413 |
| 2025-08-07 | -7.32 | $29.58 | 62100 |
| 2025-08-06 | -2.50 | $29.59 | 75044 |
| 2025-08-05 | 0.00 | $29.60 | 48400 |
| 2025-08-04 | 0.00 | $29.60 | 35140 |
| 2025-08-01 | 0.00 | $29.56 | 76610 |
| 2025-07-31 | -24.24 | $29.45 | 65500 |
| 2025-07-30 | -21.21 | $29.46 | 67500 |
| 2025-07-29 | -5.88 | $29.52 | 114400 |
| 2025-07-28 | -60.00 | $29.38 | 63940 |
| 2025-07-25 | -55.56 | $29.40 | 73100 |
| 2025-07-24 | -68.89 | $29.34 | 73523 |
| 2025-07-23 | -60.00 | $29.38 | 45137 |
| 2025-07-22 | -46.67 | $29.44 | 76620 |
| 2025-07-21 | -60.00 | $29.38 | 49647 |
| 2025-07-18 | -77.78 | $29.30 | 47000 |
| 2025-07-17 | -86.67 | $29.26 | 53100 |
| 2025-07-16 | -97.78 | $29.21 | 63700 |
| 2025-07-15 | -97.78 | $29.21 | 54049 |
| 2025-07-14 | -92.68 | $29.27 | 73727 |
| 2025-07-11 | -90.00 | $29.29 | 48800 |
| 2025-07-10 | -63.41 | $29.39 | 56400 |
| 2025-07-09 | -56.52 | $29.39 | 55718 |
| 2025-07-08 | -68.52 | $29.28 | 60201 |
| 2025-07-07 | -55.56 | $29.35 | 1.2M |
| 2025-07-03 | -38.89 | $29.44 | 102609 |
| 2025-07-02 | -29.63 | $29.49 | 47346 |
| 2025-07-01 | -27.78 | $29.50 | 52801 |
| 2025-06-30 | -1.85 | $29.64 | 37527 |
| 2025-06-27 | -12.00 | $29.55 | 26012 |
| 2025-06-26 | 0.00 | $29.61 | 68535 |
| 2025-06-25 | -2.38 | $29.52 | 53100 |
| 2025-06-24 | -4.88 | $29.50 | 70635 |
| 2025-06-23 | -11.90 | $29.42 | 39400 |
| 2025-06-20 | -12.77 | $29.35 | 48830 |
| 2025-06-18 | -12.77 | $29.35 | 50235 |
| 2025-06-17 | -13.04 | $29.34 | 41500 |
| 2025-06-16 | -32.61 | $29.25 | 62736 |
| 2025-06-13 | -23.91 | $29.29 | 37800 |
| 2025-06-12 | 0.00 | $29.40 | 56918 |
| 2025-06-11 | -7.50 | $29.31 | 77600 |
| 2025-06-10 | -30.00 | $29.22 | 57126 |
| 2025-06-09 | -47.50 | $29.15 | 60510 |
| 2025-06-06 | -52.50 | $29.13 | 56300 |
| 2025-06-05 | -22.50 | $29.25 | 79900 |
| 2025-06-04 | -13.95 | $29.31 | 59800 |
| 2025-06-03 | -46.51 | $29.17 | 82200 |
| 2025-06-02 | -48.84 | $29.16 | 57600 |
| 2025-05-30 | -11.63 | $29.32 | 56833 |
| 2025-05-29 | -34.62 | $29.28 | 76200 |
| 2025-05-28 | -66.67 | $29.16 | 59100 |
| 2025-05-27 | -59.09 | $29.21 | 71900 |
| 2025-05-23 | -77.27 | $29.09 | 138400 |
| 2025-05-22 | -80.30 | $29.07 | 74600 |
| 2025-05-21 | -98.44 | $28.97 | 49600 |
| 2025-05-20 | -63.93 | $29.21 | 80122 |
| 2025-05-19 | -65.57 | $29.20 | 51448 |
| 2025-05-16 | -65.57 | $29.20 | 46600 |
| 2025-05-15 | -68.85 | $29.18 | 65238 |
| 2025-05-14 | -95.08 | $29.02 | 111116 |
| 2025-05-13 | -92.16 | $29.13 | 50027 |
| 2025-05-12 | -94.00 | $29.13 | 42617 |
| 2025-05-09 | -45.00 | $29.24 | 42831 |
| 2025-05-08 | -47.50 | $29.22 | 33900 |
| 2025-05-07 | -30.00 | $29.36 | 75430 |
| 2025-05-06 | -42.50 | $29.26 | 64500 |
| 2025-05-05 | -46.91 | $29.23 | 71300 |
| 2025-05-02 | -53.92 | $29.27 | 62509 |
| 2025-05-01 | -44.12 | $29.37 | 111300 |
| 2025-04-30 | -25.49 | $29.56 | 80200 |
| 2025-04-29 | -26.47 | $29.55 | 59511 |
| 2025-04-28 | -31.37 | $29.50 | 492110 |
| 2025-04-25 | -38.24 | $29.43 | 103115 |
| 2025-04-24 | -44.12 | $29.37 | 68306 |
| 2025-04-23 | -59.80 | $29.21 | 90235 |
| 2025-04-22 | -63.73 | $29.17 | 88900 |
| 2025-04-21 | -68.63 | $29.12 | 106830 |
| 2025-04-17 | -56.86 | $29.24 | 69700 |
| 2025-04-16 | -51.96 | $29.29 | 89417 |
| 2025-04-15 | -56.86 | $29.24 | 101306 |
| 2025-04-14 | -64.71 | $29.16 | 73648 |
| 2025-04-11 | -74.51 | $29.06 | 104500 |
| 2025-04-10 | -79.78 | $29.11 | 60834 |
| 2025-04-09 | -59.55 | $29.29 | 115800 |
| 2025-04-08 | -98.36 | $29.22 | 156800 |
| 2025-04-07 | -75.00 | $29.40 | 151032 |
| 2025-04-04 | -23.21 | $29.69 | 91300 |
| 2025-04-03 | -9.30 | $29.65 | 104100 |
| 2025-04-02 | -27.27 | $29.50 | 91217 |
| 2025-04-01 | -19.35 | $29.51 | 39800 |
| 2025-03-31 | -20.00 | $29.54 | 46230 |
| 2025-03-28 | -37.14 | $29.48 | 57400 |
| 2025-03-27 | -77.14 | $29.34 | 59700 |
| 2025-03-26 | -71.43 | $29.36 | 131000 |
| 2025-03-25 | -54.29 | $29.42 | 58917 |
| 2025-03-24 | -60.00 | $29.40 | 78412 |
| 2025-03-21 | -31.43 | $29.50 | 86800 |
| 2025-03-20 | -22.22 | $29.53 | 79441 |
| 2025-03-19 | -26.83 | $29.50 | 149141 |
| 2025-03-18 | -35.85 | $29.42 | 409500 |
| 2025-03-17 | -43.40 | $29.38 | 71228 |
| 2025-03-14 | -47.17 | $29.36 | 75417 |
| 2025-03-13 | -39.62 | $29.40 | 104700 |
| 2025-03-12 | -44.78 | $29.31 | 69200 |
| 2025-03-11 | -26.87 | $29.43 | 80700 |
| 2025-03-10 | -23.88 | $29.45 | 90428 |
| 2025-03-07 | -41.79 | $29.33 | 78800 |
| 2025-03-06 | -35.82 | $29.37 | 209728 |
| 2025-03-05 | -38.81 | $29.35 | 52330 |
| 2025-03-04 | -22.39 | $29.46 | 98428 |
| 2025-03-03 | -10.45 | $29.54 | 92247 |
| 2025-02-28 | 0.00 | $29.61 | 54700 |
| 2025-02-27 | -13.64 | $29.51 | 98600 |
| 2025-02-26 | -9.09 | $29.54 | 112339 |
| 2025-02-25 | -14.29 | $29.42 | 51239 |
| 2025-02-24 | -11.63 | $29.32 | 135400 |
| 2025-02-21 | -4.88 | $29.33 | 102300 |
| 2025-02-20 | -29.27 | $29.21 | 44747 |
| 2025-02-19 | -39.02 | $29.17 | 32042 |
| 2025-02-18 | -48.78 | $29.13 | 57341 |
| 2025-02-14 | -24.39 | $29.23 | 68009 |
| 2025-02-13 | -34.88 | $29.18 | 80200 |
| 2025-02-12 | -72.73 | $29.01 | 95235 |
| 2025-02-11 | -26.87 | $29.15 | 47300 |
| 2025-02-10 | -17.91 | $29.21 | 57332 |
| 2025-02-07 | -19.40 | $29.20 | 64005 |
| 2025-02-06 | -7.46 | $29.28 | 67300 |
| 2025-02-05 | -7.46 | $29.28 | 68500 |
| 2025-02-04 | -10.71 | $29.16 | 51541 |
| 2025-02-03 | -21.43 | $29.10 | 34224 |
| 2025-01-31 | -16.07 | $29.13 | 80826 |
| 2025-01-30 | -8.93 | $29.17 | 34000 |
| 2025-01-29 | -9.43 | $29.14 | 42033 |
| 2025-01-28 | -5.88 | $29.14 | 73200 |
| 2025-01-27 | 0.00 | $29.17 | 54629 |
| 2025-01-24 | -22.45 | $29.04 | 36600 |
| 2025-01-23 | -36.73 | $28.97 | 59805 |
| 2025-01-22 | -43.48 | $29.05 | 112500 |
| 2025-01-21 | -37.68 | $29.09 | 32005 |
| 2025-01-17 | -60.92 | $29.00 | 42500 |
| 2025-01-16 | -61.36 | $29.00 | 67226 |
| 2025-01-15 | -68.18 | $28.94 | 53706 |
| 2025-01-14 | -95.88 | $28.70 | 36300 |
| 2025-01-13 | -97.00 | $28.70 | 42600 |
| 2025-01-10 | -95.61 | $28.72 | 57015 |
| 2025-01-08 | -94.00 | $28.87 | 38215 |
| 2025-01-07 | -92.08 | $28.89 | 34400 |
| 2025-01-06 | -87.04 | $28.95 | 40900 |
| 2025-01-03 | -84.26 | $28.98 | 45615 |
| 2025-01-02 | -80.56 | $29.02 | 79649 |
| 2024-12-31 | -84.26 | $28.98 | 41100 |
| 2024-12-30 | -77.78 | $29.05 | 49814 |
| 2024-12-27 | -88.89 | $28.93 | 98135 |
| 2024-12-26 | -90.74 | $28.91 | 124700 |
| 2024-12-24 | -91.67 | $28.90 | 70425 |
| 2024-12-23 | -99.04 | $28.86 | 42900 |
| 2024-12-20 | -85.92 | $29.28 | 60420 |
| 2024-12-19 | -97.18 | $29.20 | 147400 |
| 2024-12-18 | -100.00 | $29.29 | 46100 |
| 2024-12-17 | -76.00 | $29.51 | 56212 |
| 2024-12-16 | -69.09 | $29.51 | 40900 |
| 2024-12-13 | -68.97 | $29.49 | 25804 |
| 2024-12-12 | -53.45 | $29.58 | 139700 |
| 2024-12-11 | -31.03 | $29.71 | 41800 |
| 2024-12-10 | -22.41 | $29.76 | 68537 |
| 2024-12-09 | -18.97 | $29.78 | 39036 |
| 2024-12-06 | -6.90 | $29.85 | 56700 |
| 2024-12-05 | -11.11 | $29.79 | 68100 |
| 2024-12-04 | -10.91 | $29.79 | 30001 |
| 2024-12-03 | -27.27 | $29.70 | 51400 |
| 2024-12-02 | -18.18 | $29.75 | 27709 |
| 2024-11-29 | 0.00 | $29.83 | 29517 |
| 2024-11-27 | -8.70 | $29.72 | 48213 |
| 2024-11-26 | -10.00 | $29.66 | 49500 |
| 2024-11-25 | 0.00 | $29.70 | 35000 |
| 2024-11-22 | -65.00 | $29.44 | 64600 |
| 2024-11-21 | -67.50 | $29.43 | 47200 |
| 2024-11-20 | -64.29 | $29.45 | 109100 |
| 2024-11-19 | -61.90 | $29.46 | 51200 |
| 2024-11-18 | -69.05 | $29.43 | 52917 |
| 2024-11-15 | -77.55 | $29.41 | 81400 |
| 2024-11-14 | -85.00 | $29.39 | 57500 |
| 2024-11-13 | -83.33 | $29.40 | 107342 |
| 2024-11-12 | -85.07 | $29.40 | 71930 |
| 2024-11-11 | -62.69 | $29.55 | 35300 |
| 2024-11-08 | -55.22 | $29.60 | 60013 |
| 2024-11-07 | -62.69 | $29.55 | 42249 |
| 2024-11-06 | -91.04 | $29.36 | 117200 |
| 2024-11-05 | -75.00 | $29.54 | 39000 |
| 2024-11-04 | -80.88 | $29.50 | 43914 |
| 2024-11-01 | -97.06 | $29.39 | 17400 |
| 2024-10-31 | -88.89 | $29.57 | 23100 |
| 2024-10-30 | -90.14 | $29.58 | 48438 |
| 2024-10-29 | -86.08 | $29.62 | 42900 |
| 2024-10-28 | -95.06 | $29.60 | 42909 |
| 2024-10-25 | -95.06 | $29.63 | 46821 |
| 2024-10-24 | -87.95 | $29.69 | 52500 |
| 2024-10-23 | -97.59 | $29.61 | 34304 |
| 2024-10-22 | -100.00 | $29.65 | 25648 |
| 2024-10-21 | -100.00 | $29.70 | 28000 |
| 2024-10-18 | -78.87 | $29.88 | 35000 |
| 2024-10-17 | -80.28 | $29.87 | 56045 |
| 2024-10-16 | -69.01 | $29.95 | 46900 |
| 2024-10-15 | -74.03 | $29.93 | 35700 |
| 2024-10-14 | -87.80 | $29.83 | 42600 |
| 2024-10-11 | -90.00 | $29.85 | 43026 |
| 2024-10-10 | -91.25 | $29.84 | 44900 |
| 2024-10-09 | -97.30 | $29.85 | 32527 |
| 2024-10-08 | -90.28 | $29.92 | 44729 |
| 2024-10-07 | -97.14 | $29.89 | 33645 |
| 2024-10-04 | -95.08 | $29.99 | 52100 |
| 2024-10-03 | -100.00 | $30.17 | 41942 |
| 2024-10-02 | -82.86 | $30.28 | 42118 |
| 2024-10-01 | -55.81 | $30.33 | 63920 |
| 2024-09-30 | -42.00 | $30.36 | 72500 |
| 2024-09-27 | -32.00 | $30.41 | 51722 |
| 2024-09-26 | -44.00 | $30.35 | 74600 |
| 2024-09-25 | -46.00 | $30.34 | 76514 |
| 2024-09-24 | -26.00 | $30.44 | 62300 |
| 2024-09-23 | -34.00 | $30.40 | 55904 |
| 2024-09-20 | -32.00 | $30.41 | 68100 |
| 2024-09-19 | -30.00 | $30.42 | 54442 |
| 2024-09-18 | -32.00 | $30.41 | 55010 |
| 2024-09-17 | -12.00 | $30.51 | 81104 |
| 2024-09-16 | 0.00 | $30.57 | 30248 |
| 2024-09-13 | -3.85 | $30.49 | 51600 |
| 2024-09-12 | -12.73 | $30.43 | 32833 |
| 2024-09-11 | -5.45 | $30.47 | 55400 |
| 2024-09-10 | -1.89 | $30.47 | 52800 |
| 2024-09-09 | -6.00 | $30.39 | 35529 |
| 2024-09-06 | -17.65 | $30.33 | 55926 |
| 2024-09-05 | 0.00 | $30.31 | 34400 |
| 2024-09-04 | -9.62 | $30.25 | 38604 |
| 2024-09-03 | -32.69 | $30.13 | 39800 |
| 2024-08-30 | -34.62 | $30.12 | 37312 |
| 2024-08-29 | -25.00 | $30.17 | 44600 |
| 2024-08-28 | -19.23 | $30.20 | 28200 |
| 2024-08-27 | -13.56 | $30.22 | 59700 |
| 2024-08-26 | -13.24 | $30.21 | 73700 |
| 2024-08-23 | -8.70 | $30.24 | 50115 |
| 2024-08-22 | -22.97 | $30.13 | 27617 |
| 2024-08-21 | -6.10 | $30.23 | 36400 |
| 2024-08-20 | -6.25 | $30.18 | 112804 |
| 2024-08-19 | -21.25 | $30.06 | 50237 |
| 2024-08-16 | -21.25 | $30.06 | 34400 |
| 2024-08-15 | -27.50 | $30.01 | 40029 |
| 2024-08-14 | -15.00 | $30.11 | 42004 |
| 2024-08-13 | -18.75 | $30.08 | 38529 |
| 2024-08-12 | -32.50 | $29.97 | 17710 |
| 2024-08-09 | -36.25 | $29.94 | 35500 |
| 2024-08-08 | -50.00 | $29.83 | 43600 |
| 2024-08-07 | -42.50 | $29.89 | 45626 |
| 2024-08-06 | -31.03 | $29.96 | 596347 |
| 2024-08-05 | -11.96 | $30.12 | 33906 |
| 2024-08-02 | -1.18 | $30.15 | 75900 |
| 2024-08-01 | -3.70 | $29.83 | 47830 |
| 2024-07-31 | 0.00 | $29.83 | 35437 |
| 2024-07-30 | 0.00 | $29.68 | 30400 |
| 2024-07-29 | -3.03 | $29.64 | 54410 |
| 2024-07-26 | -7.58 | $29.61 | 59247 |
| 2024-07-25 | -24.24 | $29.50 | 60603 |
| 2024-07-24 | -34.85 | $29.43 | 47109 |
| 2024-07-23 | -25.76 | $29.49 | 26400 |
| 2024-07-22 | -27.27 | $29.48 | 48300 |
| 2024-07-19 | -24.24 | $29.50 | 24311 |
| 2024-07-18 | -12.12 | $29.58 | 40300 |
| 2024-07-17 | -3.03 | $29.64 | 52700 |
| 2024-07-16 | 0.00 | $29.62 | 28316 |
| 2024-07-15 | -13.56 | $29.51 | 40900 |
| 2024-07-12 | 0.00 | $29.59 | 54900 |
| 2024-07-11 | -10.34 | $29.52 | 45500 |
| 2024-07-10 | -23.53 | $29.39 | 60300 |
| 2024-07-09 | -27.45 | $29.37 | 41100 |
| 2024-07-08 | -23.53 | $29.39 | 19047 |
| 2024-07-05 | -25.49 | $29.38 | 22539 |
| 2024-07-03 | -50.98 | $29.25 | 53200 |
| 2024-07-02 | -80.39 | $29.10 | 38903 |
| 2024-07-01 | -96.08 | $29.02 | 70449 |
| 2024-06-28 | -48.89 | $29.29 | 43617 |
| 2024-06-27 | -24.53 | $29.38 | 54600 |
| 2024-06-26 | -27.87 | $29.34 | 54217 |
| 2024-06-25 | -6.56 | $29.47 | 28104 |
| 2024-06-24 | -6.56 | $29.47 | 47724 |
| 2024-06-21 | -14.75 | $29.42 | 59200 |
| 2024-06-20 | -9.84 | $29.45 | 27200 |
| 2024-06-18 | -1.64 | $29.50 | 49400 |
| 2024-06-17 | -19.67 | $29.39 | 53821 |
| 2024-06-14 | -1.64 | $29.50 | 23600 |
| 2024-06-13 | 0.00 | $29.48 | 48704 |
| 2024-06-12 | -16.98 | $29.34 | 78900 |
| 2024-06-11 | -38.30 | $29.19 | 49710 |
| 2024-06-10 | -59.57 | $29.09 | 107716 |
| 2024-06-07 | -51.06 | $29.13 | 88425 |
| 2024-06-06 | -2.13 | $29.36 | 29102 |
| 2024-06-05 | 0.00 | $29.36 | 48600 |
| 2024-06-04 | -11.63 | $29.28 | 50200 |
| 2024-06-03 | -39.53 | $29.16 | 24636 |
| 2024-05-31 | -48.84 | $29.12 | 45900 |
| 2024-05-30 | -50.00 | $29.05 | 29600 |
| 2024-05-29 | -65.57 | $28.93 | 53800 |
| 2024-05-28 | -49.18 | $29.03 | 26400 |
| 2024-05-24 | -31.15 | $29.14 | 37841 |
| 2024-05-23 | -34.43 | $29.12 | 57400 |
| 2024-05-22 | -17.14 | $29.21 | 51444 |
| 2024-05-21 | -11.43 | $29.25 | 115100 |
| 2024-05-20 | -20.00 | $29.19 | 43400 |
| 2024-05-17 | -18.57 | $29.20 | 63300 |
| 2024-05-16 | -7.14 | $29.28 | 31000 |
| 2024-05-15 | -4.29 | $29.30 | 40500 |
| 2024-05-14 | -5.66 | $29.13 | 31938 |
| 2024-05-13 | -13.21 | $29.09 | 38347 |
| 2024-05-10 | -18.87 | $29.06 | 26348 |
| 2024-05-09 | -13.21 | $29.09 | 48600 |
| 2024-05-08 | -15.09 | $29.08 | 87300 |
| 2024-05-07 | -9.43 | $29.11 | 30410 |
| 2024-05-06 | -26.67 | $29.07 | 735720 |
| 2024-05-03 | -35.00 | $29.02 | 35625 |
| 2024-05-02 | -61.67 | $28.86 | 27505 |
| 2024-05-01 | -78.79 | $28.77 | 169702 |
| 2024-04-30 | -81.82 | $28.75 | 50200 |
| 2024-04-29 | -66.67 | $28.85 | 34202 |
| 2024-04-26 | -84.81 | $28.75 | 37800 |
| 2024-04-25 | -93.48 | $28.69 | 48302 |
| 2024-04-24 | -85.23 | $28.80 | 16500 |
| 2024-04-23 | -80.68 | $28.84 | 46341 |
| 2024-04-22 | -84.09 | $28.81 | 3.2M |
| 2024-04-19 | -84.09 | $28.81 | 45000 |
| 2024-04-18 | -88.64 | $28.77 | 52923 |
| 2024-04-17 | -81.82 | $28.83 | 40621 |
| 2024-04-16 | -96.59 | $28.70 | 54800 |
| 2024-04-15 | -98.70 | $28.79 | 44018 |
| 2024-04-12 | -81.69 | $28.97 | 37635 |
| 2024-04-11 | -92.96 | $28.89 | 34942 |
| 2024-04-10 | -98.44 | $28.92 | 82402 |
| 2024-04-09 | -79.55 | $29.20 | 36236 |
| 2024-04-08 | -100.00 | $29.11 | 10.4M |
| 2024-04-05 | -94.12 | $29.14 | 34800 |
| 2024-04-04 | -68.63 | $29.27 | 23600 |
| 2024-04-03 | -82.35 | $29.20 | 36900 |
| 2024-04-02 | -82.35 | $29.20 | 43600 |
| 2024-04-01 | -65.91 | $29.33 | 40000 |
| 2024-03-28 | -27.27 | $29.50 | 39200 |
| 2024-03-27 | -22.73 | $29.52 | 32300 |
| 2024-03-26 | -36.36 | $29.46 | 21400 |
| 2024-03-25 | -47.73 | $29.41 | 52309 |
| 2024-03-22 | -45.45 | $29.42 | 46920 |
| 2024-03-21 | -72.73 | $29.30 | 38800 |
| 2024-03-20 | -61.36 | $29.35 | 44514 |
| 2024-03-19 | -86.36 | $29.24 | 55443 |
| 2024-03-18 | -97.73 | $29.19 | 50900 |
| 2024-03-15 | -97.67 | $29.20 | 105500 |
| 2024-03-14 | -81.40 | $29.27 | 115000 |
| 2024-03-13 | -43.18 | $29.43 | 35700 |
| 2024-03-12 | -26.09 | $29.50 | 53929 |
| 2024-03-11 | -6.52 | $29.59 | 64400 |
| 2024-03-08 | -2.22 | $29.60 | 46800 |
| 2024-03-07 | -9.52 | $29.54 | 42400 |
| 2024-03-06 | -10.26 | $29.51 | 55122 |
| 2024-03-05 | -25.64 | $29.45 | 127900 |
| 2024-03-04 | -58.97 | $29.32 | 36300 |
| 2024-03-01 | -57.45 | $29.36 | 43424 |
| 2024-02-29 | -76.00 | $29.34 | 30702 |
| 2024-02-28 | -80.26 | $29.31 | 32200 |
| 2024-02-27 | -88.16 | $29.25 | 29700 |
| 2024-02-26 | -82.89 | $29.29 | 21411 |
| 2024-02-23 | -76.32 | $29.34 | 54700 |
| 2024-02-22 | -92.11 | $29.22 | 33000 |
| 2024-02-21 | -90.79 | $29.23 | 25600 |
| 2024-02-20 | -78.95 | $29.32 | 47600 |
| 2024-02-16 | -86.84 | $29.26 | 33238 |
| 2024-02-15 | -75.00 | $29.35 | 22400 |
| 2024-02-14 | -86.84 | $29.26 | 85000 |
| 2024-02-13 | -98.68 | $29.17 | 57400 |
| 2024-02-12 | -85.00 | $29.41 | 26842 |
| 2024-02-09 | -90.00 | $29.38 | 50939 |
| 2024-02-08 | -92.45 | $29.43 | 29700 |
| 2024-02-07 | -82.69 | $29.49 | 27842 |
| 2024-02-06 | -73.08 | $29.54 | 13823 |
| 2024-02-05 | -94.23 | $29.43 | 1.1M |
| 2024-02-02 | -72.09 | $29.61 | 19823 |
| 2024-02-01 | -11.63 | $29.87 | 28300 |
| 2024-01-31 | -18.60 | $29.84 | 43100 |
| 2024-01-30 | -37.50 | $29.74 | 34525 |
| 2024-01-29 | -52.08 | $29.72 | 218940 |
| 2024-01-26 | -79.03 | $29.62 | 17200 |
| 2024-01-25 | -75.81 | $29.64 | 23400 |
| 2024-01-24 | -95.16 | $29.52 | 14747 |
| 2024-01-23 | -90.32 | $29.55 | 122800 |
| 2024-01-22 | -80.65 | $29.61 | 9400 |
| 2024-01-19 | -85.48 | $29.58 | 10438 |
| 2024-01-18 | -98.31 | $29.53 | 19305 |
| 2024-01-17 | -86.44 | $29.60 | 13938 |
| 2024-01-16 | -77.78 | $29.69 | 7600 |
| 2024-01-12 | -46.30 | $29.86 | 6300 |
| 2024-01-11 | -41.89 | $29.80 | 24100 |
| 2024-01-10 | -50.00 | $29.68 | 11600 |
| 2024-01-09 | -43.48 | $29.71 | 26140 |
| 2024-01-08 | -45.65 | $29.69 | 26704 |
| 2024-01-05 | -58.70 | $29.57 | 7004 |
| 2024-01-04 | -45.65 | $29.69 | 25100 |
| 2024-01-03 | -30.43 | $29.83 | 12035 |
| 2024-01-02 | -30.00 | $29.81 | 25700 |
| 2023-12-29 | -16.98 | $29.93 | 10945 |
| 2023-12-28 | -4.39 | $30.06 | 16600 |
| 2023-12-27 | -0.91 | $30.06 | 14320 |
| 2023-12-26 | -12.38 | $29.88 | 26000 |
| 2023-12-22 | -7.56 | $29.92 | 17629 |
| 2023-12-21 | -6.25 | $29.93 | 17406 |
| 2023-12-20 | -4.80 | $29.92 | 98030 |
| 2023-12-19 | -10.40 | $29.85 | 2.6M |
| 2023-12-18 | -15.20 | $29.79 | 9730 |
| 2023-12-15 | -10.40 | $29.85 | 10300 |
| 2023-12-14 | -6.40 | $29.90 | 31600 |
| 2023-12-13 | -0.95 | $29.64 | 26320 |
| 2023-12-12 | -20.22 | $29.31 | 24826 |
| 2023-12-11 | -20.18 | $29.26 | 11138 |
| 2023-12-08 | -20.18 | $29.26 | 24000 |
| 2023-12-07 | -7.02 | $29.41 | 45500 |
| 2023-12-06 | -1.89 | $29.39 | 19839 |
| 2023-12-05 | -2.08 | $29.29 | 6130 |
| 2023-12-04 | -8.16 | $29.16 | 8236 |
| 2023-12-01 | -1.02 | $29.23 | 25440 |
| 2023-11-30 | -13.33 | $29.04 | 24244 |
| 2023-11-29 | 0.00 | $29.16 | 5602 |
| 2023-11-28 | 0.00 | $29.01 | 2000 |
| 2023-11-27 | -1.06 | $28.90 | 8527 |
| 2023-11-24 | -17.39 | $28.73 | 4800 |
| 2023-11-22 | -2.17 | $28.87 | 11800 |
| 2023-11-21 | -1.00 | $28.86 | 6736 |
| 2023-11-20 | -1.04 | $28.82 | 16022 |
| 2023-11-17 | -2.13 | $28.79 | 4300 |
| 2023-11-16 | -3.23 | $28.75 | 3900 |
| 2023-11-15 | -13.68 | $28.62 | 53800 |
| 2023-11-14 | 0.00 | $28.74 | 6100 |
| 2023-11-13 | -29.89 | $28.41 | 900 |
| 2023-11-10 | -32.18 | $28.39 | 5200 |
| 2023-11-09 | -33.33 | $28.38 | 20706 |
| 2023-11-08 | -11.49 | $28.57 | 35000 |
| 2023-11-07 | -11.69 | $28.48 | 10600 |
| 2023-11-06 | -28.57 | $28.35 | 86928 |
| 2023-11-03 | -12.99 | $28.47 | 11935 |
| 2023-11-02 | -21.31 | $28.28 | 44500 |
| 2023-11-01 | -34.43 | $28.20 | 15100 |
| 2023-10-31 | -67.21 | $28.00 | 11929 |
| 2023-10-30 | -63.93 | $28.02 | 7743 |
| 2023-10-27 | -54.10 | $28.08 | 10832 |
| 2023-10-26 | -66.23 | $28.06 | 4500 |
| 2023-10-25 | -89.61 | $27.88 | 2500 |
| 2023-10-24 | -67.53 | $28.05 | 3940 |
| 2023-10-23 | -77.92 | $27.97 | 10908 |
| 2023-10-20 | -88.46 | $27.89 | 15509 |
| 2023-10-19 | -97.83 | $27.82 | 3600 |
| 2023-10-18 | -100.00 | $27.89 | 6039 |
| 2023-10-17 | -96.88 | $28.00 | 7600 |
| 2023-10-16 | -79.17 | $28.17 | 13621 |
| 2023-10-13 | -68.27 | $28.30 | 1932 |
| 2023-10-12 | -78.85 | $28.19 | 9408 |
| 2023-10-11 | -57.69 | $28.41 | 6923 |
| 2023-10-10 | -70.19 | $28.28 | 3200 |
| 2023-10-09 | -68.27 | $28.30 | 7700 |
| 2023-10-06 | -89.42 | $28.08 | 2648 |
| 2023-10-05 | -81.73 | $28.16 | 12407 |
| 2023-10-04 | -86.54 | $28.11 | 6300 |
| 2023-10-03 | -100.00 | $27.97 | 5934 |
| 2023-10-02 | -100.00 | $28.20 | 4000 |
| 2023-09-29 | -82.19 | $28.44 | 43710 |
| 2023-09-28 | -83.16 | $28.47 | 14402 |
| 2023-09-27 | -95.56 | $28.40 | 7300 |
| 2023-09-26 | -98.72 | $28.49 | 132810 |
| 2023-09-25 | -100.00 | $28.52 | 7500 |
| 2023-09-22 | -87.50 | $28.70 | 10124 |
| 2023-09-21 | -100.00 | $28.62 | 2900 |
| 2023-09-20 | -95.92 | $28.79 | 12103 |
| 2023-09-19 | -100.00 | $28.78 | 4024 |
| 2023-09-18 | -80.39 | $28.85 | 14828 |
| 2023-09-15 | -82.35 | $28.84 | 829 |
| 2023-09-14 | -72.55 | $28.89 | 5015 |
| 2023-09-13 | -64.71 | $28.93 | 4340 |
| 2023-09-12 | -72.55 | $28.89 | 100 |
| 2023-09-11 | -74.51 | $28.88 | 5500 |
| 2023-09-08 | -68.63 | $28.91 | 2911 |
| 2023-09-07 | -75.00 | $28.89 | 6808 |
| 2023-09-06 | -89.47 | $28.81 | 2000 |
| 2023-09-05 | -80.70 | $28.86 | 5133 |
| 2023-09-01 | -50.88 | $29.03 | 1800 |
| 2023-08-31 | -18.97 | $29.22 | 3500 |
| 2023-08-30 | -29.31 | $29.16 | 3642 |
| 2023-08-29 | -29.31 | $29.16 | 3921 |
| 2023-08-28 | -53.45 | $29.02 | 3400 |
| 2023-08-25 | -68.57 | $28.97 | 3345 |
| 2023-08-24 | -67.14 | $28.98 | 1824 |
| 2023-08-23 | -60.00 | $29.03 | 6218 |
| 2023-08-22 | -96.10 | $28.78 | 10900 |
| 2023-08-21 | -100.00 | $28.75 | 2133 |
| 2023-08-18 | -87.80 | $28.89 | 2644 |
| 2023-08-17 | -96.43 | $28.82 | 15527 |
| 2023-08-16 | -98.65 | $28.90 | 4523 |
| 2023-08-15 | -89.33 | $28.99 | 8113 |
| 2023-08-14 | -88.00 | $29.00 | 10347 |
| 2023-08-11 | -84.00 | $29.03 | 7803 |
| 2023-08-10 | -70.67 | $29.13 | 5200 |
| 2023-08-09 | -50.67 | $29.28 | 13100 |
| 2023-08-08 | -54.67 | $29.25 | 3024 |
| 2023-08-07 | -69.33 | $29.14 | 2843 |
| 2023-08-04 | -64.00 | $29.18 | 11900 |
| 2023-08-03 | -90.67 | $28.98 | 14118 |
| 2023-08-02 | -94.64 | $29.13 | 700 |
| 2023-08-01 | -76.79 | $29.23 | 1912 |
| 2023-07-31 | -39.29 | $29.44 | 3903 |
| 2023-07-28 | -44.64 | $29.41 | 4939 |
| 2023-07-27 | -57.14 | $29.34 | 600 |
| 2023-07-26 | -32.26 | $29.52 | 5000 |
| 2023-07-25 | -43.55 | $29.45 | 1600 |
| 2023-07-24 | -35.48 | $29.50 | 9401 |
| 2023-07-21 | -30.65 | $29.53 | 12600 |
| 2023-07-20 | -35.48 | $29.50 | 7321 |
| 2023-07-19 | -9.68 | $29.66 | 23700 |
| 2023-07-18 | -24.19 | $29.57 | 2300 |
| 2023-07-17 | -27.42 | $29.55 | 1645 |
| 2023-07-14 | -22.58 | $29.58 | 14634 |
| 2023-07-13 | -12.90 | $29.64 | 6019 |
| 2023-07-12 | -43.55 | $29.45 | 4728 |
| 2023-07-11 | -75.81 | $29.25 | 63226 |
| 2023-07-10 | -82.26 | $29.21 | 4200 |
| 2023-07-07 | -87.10 | $29.18 | 72700 |
| 2023-07-06 | -95.16 | $29.13 | 4345 |
| 2023-07-05 | -100.00 | $29.28 | 600 |
| 2023-07-03 | -100.00 | $29.41 | 100 |
| 2023-06-30 | -45.83 | $29.61 | 4137 |
| 2023-06-29 | -78.57 | $29.54 | 3107 |
| 2023-06-28 | -14.29 | $29.72 | 27516 |
| 2023-06-27 | -34.38 | $29.65 | 11117 |
| 2023-06-26 | -11.90 | $29.71 | 2200 |
| 2023-06-23 | -28.57 | $29.64 | 5511 |
| 2023-06-22 | -45.24 | $29.57 | 7200 |
| 2023-06-21 | -16.67 | $29.69 | 4400 |
| 2023-06-20 | -21.43 | $29.67 | 3314 |
| 2023-06-16 | -35.71 | $29.61 | 10710 |
| 2023-06-15 | -21.43 | $29.67 | 7930 |
| 2023-06-14 | -54.76 | $29.53 | 4000 |
| 2023-06-13 | -59.52 | $29.51 | 8500 |
| 2023-06-12 | -44.00 | $29.62 | 300 |
| 2023-06-09 | -64.18 | $29.58 | 4000 |
| 2023-06-08 | -61.33 | $29.63 | 1222 |
| 2023-06-07 | -77.33 | $29.51 | 2900 |
| 2023-06-06 | -58.67 | $29.65 | 1700 |
| 2023-06-05 | -64.00 | $29.61 | 12735 |
| 2023-06-02 | -61.33 | $29.63 | 3242 |
| 2023-06-01 | -47.44 | $29.75 | 1100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
21.53
2026-07-17
Close Price
$29.19
Vol: 75548Average Directional Index - Detailed Analysis
Minimum
4.90
Average
20.31
Maximum
68.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 21.53 | $29.19 | 75548 |
| 2026-07-16 | 21.35 | $29.15 | 42100 |
| 2026-07-15 | 20.86 | $29.19 | 63800 |
| 2026-07-14 | 20.47 | $29.14 | 79909 |
| 2026-07-13 | 19.74 | $29.08 | 34300 |
| 2026-07-10 | 18.98 | $29.17 | 51341 |
| 2026-07-09 | 18.46 | $29.17 | 67200 |
| 2026-07-08 | 17.92 | $29.18 | 2.6M |
| 2026-07-07 | 17.28 | $29.20 | 43409 |
| 2026-07-06 | 16.94 | $29.33 | 106640 |
| 2026-07-02 | 16.57 | $29.33 | 42042 |
| 2026-07-01 | 16.71 | $29.28 | 73006 |
| 2026-06-30 | 16.55 | $29.43 | 56542 |
| 2026-06-29 | 17.16 | $29.51 | 47029 |
| 2026-06-26 | 18.02 | $29.47 | 55023 |
| 2026-06-25 | 18.70 | $29.49 | 57505 |
| 2026-06-24 | 19.51 | $29.47 | 48300 |
| 2026-06-23 | 20.21 | $29.38 | 45900 |
| 2026-06-22 | 20.63 | $29.34 | 56305 |
| 2026-06-18 | 20.79 | $29.39 | 27645 |
| 2026-06-17 | 21.25 | $29.33 | 61400 |
| 2026-06-16 | 21.68 | $29.43 | 64011 |
| 2026-06-15 | 22.48 | $29.39 | 45303 |
| 2026-06-12 | 23.22 | $29.38 | 49647 |
| 2026-06-11 | 23.89 | $29.39 | 55440 |
| 2026-06-10 | 24.50 | $29.22 | 36700 |
| 2026-06-09 | 24.46 | $29.26 | 83309 |
| 2026-06-08 | 24.40 | $29.17 | 49931 |
| 2026-06-05 | 24.13 | $29.21 | 43830 |
| 2026-06-04 | 23.90 | $29.32 | 50940 |
| 2026-06-03 | 24.01 | $29.29 | 36500 |
| 2026-06-02 | 23.96 | $29.35 | 43500 |
| 2026-06-01 | 24.18 | $29.33 | 59900 |
| 2026-05-29 | 24.40 | $29.44 | 45600 |
| 2026-05-28 | 25.30 | $29.40 | 30531 |
| 2026-05-27 | 25.95 | $29.36 | 30500 |
| 2026-05-26 | 26.43 | $29.32 | 71000 |
| 2026-05-22 | 26.79 | $29.24 | 83001 |
| 2026-05-21 | 26.74 | $29.22 | 50327 |
| 2026-05-20 | 26.52 | $29.20 | 93100 |
| 2026-05-19 | 26.18 | $29.04 | 70400 |
| 2026-05-18 | 25.07 | $29.16 | 51522 |
| 2026-05-15 | 24.14 | $29.14 | 47505 |
| 2026-05-14 | 23.23 | $29.34 | 94415 |
| 2026-05-13 | 22.89 | $29.34 | 43723 |
| 2026-05-12 | 22.15 | $29.34 | 56128 |
| 2026-05-11 | 21.36 | $29.41 | 75639 |
| 2026-05-08 | 20.92 | $29.45 | 36934 |
| 2026-05-07 | 20.70 | $29.41 | 78700 |
| 2026-05-06 | 20.48 | $29.46 | 65229 |
| 2026-05-05 | 20.35 | $29.34 | 40513 |
| 2026-05-04 | 19.46 | $29.31 | 118900 |
| 2026-05-01 | 18.33 | $29.37 | 104515 |
| 2026-04-30 | 17.48 | $29.47 | 28000 |
| 2026-04-29 | 16.85 | $29.50 | 67500 |
| 2026-04-28 | 16.20 | $29.52 | 62623 |
| 2026-04-27 | 15.73 | $29.51 | 40710 |
| 2026-04-24 | 15.42 | $29.55 | 54701 |
| 2026-04-23 | 15.10 | $29.54 | 50700 |
| 2026-04-22 | 15.15 | $29.57 | 42530 |
| 2026-04-21 | 15.51 | $29.57 | 36600 |
| 2026-04-20 | 15.89 | $29.63 | 33207 |
| 2026-04-17 | 16.42 | $29.64 | 29700 |
| 2026-04-16 | 17.15 | $29.54 | 42400 |
| 2026-04-15 | 17.64 | $29.59 | 41400 |
| 2026-04-14 | 18.10 | $29.63 | 73700 |
| 2026-04-13 | 18.78 | $29.55 | 70300 |
| 2026-04-10 | 19.08 | $29.50 | 52123 |
| 2026-04-09 | 19.43 | $29.53 | 47700 |
| 2026-04-08 | 19.80 | $29.56 | 79700 |
| 2026-04-07 | 20.26 | $29.48 | 106100 |
| 2026-04-06 | 20.25 | $29.43 | 59700 |
| 2026-04-02 | 20.57 | $29.44 | 67400 |
| 2026-04-01 | 20.90 | $29.37 | 72740 |
| 2026-03-31 | 21.03 | $29.45 | 98000 |
| 2026-03-30 | 21.45 | $29.37 | 93018 |
| 2026-03-27 | 21.49 | $29.27 | 73900 |
| 2026-03-26 | 20.87 | $29.28 | 70423 |
| 2026-03-25 | 20.36 | $29.46 | 51500 |
| 2026-03-24 | 20.32 | $29.36 | 72649 |
| 2026-03-23 | 19.33 | $29.40 | 121900 |
| 2026-03-20 | 18.44 | $29.35 | 69500 |
| 2026-03-19 | 17.49 | $29.56 | 59340 |
| 2026-03-18 | 16.91 | $29.53 | 46841 |
| 2026-03-17 | 16.50 | $29.65 | 80123 |
| 2026-03-16 | 16.51 | $29.59 | 121938 |
| 2026-03-13 | 16.15 | $29.50 | 124708 |
| 2026-03-12 | 15.71 | $29.52 | 97700 |
| 2026-03-11 | 15.06 | $29.61 | 53400 |
| 2026-03-10 | 14.67 | $29.74 | 90801 |
| 2026-03-09 | 14.95 | $29.79 | 50528 |
| 2026-03-06 | 14.87 | $29.70 | 35732 |
| 2026-03-05 | 14.66 | $29.74 | 72324 |
| 2026-03-04 | 14.66 | $29.86 | 64546 |
| 2026-03-03 | 15.33 | $29.88 | 53903 |
| 2026-03-02 | 16.02 | $29.90 | 48500 |
| 2026-02-27 | 16.46 | $30.12 | 55546 |
| 2026-02-26 | 15.38 | $30.04 | 34300 |
| 2026-02-25 | 14.57 | $30.01 | 32116 |
| 2026-02-24 | 13.87 | $30.01 | 51438 |
| 2026-02-23 | 13.14 | $30.02 | 27126 |
| 2026-02-20 | 12.37 | $29.96 | 54236 |
| 2026-02-19 | 11.96 | $29.95 | 50900 |
| 2026-02-18 | 11.45 | $29.95 | 78700 |
| 2026-02-17 | 10.91 | $29.97 | 75400 |
| 2026-02-13 | 10.19 | $29.96 | 55524 |
| 2026-02-12 | 9.78 | $29.90 | 37115 |
| 2026-02-11 | 9.78 | $29.77 | 47223 |
| 2026-02-10 | 10.21 | $29.81 | 52100 |
| 2026-02-09 | 10.32 | $29.76 | 55700 |
| 2026-02-06 | 10.69 | $29.71 | 54800 |
| 2026-02-05 | 11.08 | $29.73 | 66200 |
| 2026-02-04 | 11.49 | $29.63 | 73400 |
| 2026-02-03 | 11.25 | $29.66 | 63600 |
| 2026-02-02 | 11.00 | $29.66 | 55433 |
| 2026-01-30 | 10.91 | $29.73 | 31700 |
| 2026-01-29 | 11.31 | $29.75 | 64527 |
| 2026-01-28 | 11.73 | $29.71 | 50303 |
| 2026-01-27 | 11.97 | $29.73 | 54817 |
| 2026-01-26 | 12.53 | $29.75 | 74448 |
| 2026-01-23 | 13.18 | $29.70 | 50100 |
| 2026-01-22 | 13.47 | $29.67 | 47708 |
| 2026-01-21 | 13.70 | $29.64 | 50528 |
| 2026-01-20 | 13.58 | $29.59 | 59200 |
| 2026-01-16 | 13.30 | $29.69 | 55619 |
| 2026-01-15 | 13.58 | $29.74 | 56400 |
| 2026-01-14 | 14.19 | $29.76 | 37300 |
| 2026-01-13 | 14.90 | $29.71 | 88900 |
| 2026-01-12 | 15.45 | $29.70 | 58016 |
| 2026-01-09 | 16.02 | $29.73 | 50100 |
| 2026-01-08 | 16.50 | $29.67 | 81800 |
| 2026-01-07 | 16.58 | $29.69 | 75010 |
| 2026-01-06 | 16.71 | $29.69 | 82641 |
| 2026-01-05 | 16.57 | $29.68 | 41843 |
| 2026-01-02 | 16.35 | $29.62 | 38003 |
| 2025-12-31 | 15.91 | $29.65 | 42500 |
| 2025-12-30 | 15.61 | $29.71 | 54134 |
| 2025-12-29 | 15.44 | $29.70 | 40000 |
| 2025-12-26 | 15.19 | $29.68 | 172240 |
| 2025-12-24 | 14.93 | $29.67 | 50019 |
| 2025-12-23 | 14.41 | $29.58 | 49106 |
| 2025-12-22 | 13.41 | $29.81 | 79719 |
| 2025-12-19 | 13.60 | $29.83 | 41549 |
| 2025-12-18 | 13.87 | $29.89 | 29916 |
| 2025-12-17 | 14.27 | $29.83 | 25505 |
| 2025-12-16 | 14.20 | $29.82 | 53000 |
| 2025-12-15 | 14.13 | $29.79 | 107000 |
| 2025-12-12 | 14.06 | $29.79 | 88700 |
| 2025-12-11 | 13.85 | $29.82 | 28600 |
| 2025-12-10 | 14.18 | $29.81 | 23702 |
| 2025-12-09 | 14.19 | $29.73 | 58800 |
| 2025-12-08 | 14.00 | $29.77 | 37000 |
| 2025-12-05 | 13.74 | $29.79 | 42129 |
| 2025-12-04 | 13.69 | $29.84 | 36143 |
| 2025-12-03 | 13.84 | $29.90 | 24548 |
| 2025-12-02 | 14.25 | $29.85 | 45245 |
| 2025-12-01 | 14.38 | $29.84 | 38339 |
| 2025-11-28 | 14.52 | $29.94 | 37700 |
| 2025-11-26 | 15.18 | $30.04 | 63100 |
| 2025-11-25 | 15.61 | $30.03 | 47100 |
| 2025-11-24 | 16.06 | $29.97 | 65146 |
| 2025-11-21 | 16.71 | $29.92 | 65024 |
| 2025-11-20 | 17.07 | $29.85 | 65700 |
| 2025-11-19 | 16.82 | $29.79 | 31600 |
| 2025-11-18 | 16.39 | $29.81 | 53711 |
| 2025-11-17 | 15.95 | $29.82 | 53301 |
| 2025-11-14 | 15.41 | $29.80 | 59800 |
| 2025-11-13 | 15.67 | $29.87 | 35400 |
| 2025-11-12 | 16.31 | $29.93 | 24600 |
| 2025-11-11 | 16.95 | $29.92 | 52300 |
| 2025-11-10 | 17.64 | $29.86 | 44700 |
| 2025-11-07 | 18.32 | $29.86 | 72600 |
| 2025-11-06 | 19.03 | $29.88 | 51100 |
| 2025-11-05 | 19.79 | $29.79 | 60039 |
| 2025-11-04 | 20.40 | $29.87 | 78500 |
| 2025-11-03 | 21.09 | $29.83 | 33407 |
| 2025-10-31 | 21.57 | $29.95 | 28026 |
| 2025-10-30 | 22.41 | $29.96 | 49025 |
| 2025-10-29 | 23.30 | $30.02 | 90900 |
| 2025-10-28 | 23.76 | $30.14 | 68635 |
| 2025-10-27 | 23.54 | $30.11 | 54645 |
| 2025-10-24 | 23.36 | $30.09 | 64322 |
| 2025-10-23 | 23.35 | $30.00 | 35000 |
| 2025-10-22 | 23.35 | $30.15 | 63911 |
| 2025-10-21 | 22.53 | $30.13 | 160800 |
| 2025-10-20 | 21.49 | $30.14 | 24209 |
| 2025-10-17 | 20.55 | $30.09 | 38500 |
| 2025-10-16 | 19.70 | $30.14 | 28033 |
| 2025-10-15 | 18.82 | $30.04 | 54700 |
| 2025-10-14 | 18.16 | $30.03 | 74900 |
| 2025-10-13 | 17.60 | $30.00 | 24902 |
| 2025-10-10 | 17.18 | $29.96 | 41916 |
| 2025-10-09 | 16.83 | $29.87 | 46400 |
| 2025-10-08 | 16.94 | $29.87 | 64401 |
| 2025-10-07 | 16.84 | $29.85 | 80000 |
| 2025-10-06 | 16.84 | $29.81 | 58627 |
| 2025-10-03 | 17.03 | $29.86 | 44900 |
| 2025-10-02 | 16.67 | $29.89 | 34811 |
| 2025-10-01 | 16.34 | $29.84 | 35707 |
| 2025-09-30 | 16.27 | $29.84 | 41625 |
| 2025-09-29 | 16.13 | $29.85 | 66600 |
| 2025-09-26 | 16.17 | $29.77 | 45400 |
| 2025-09-25 | 16.40 | $29.77 | 55700 |
| 2025-09-24 | 16.75 | $29.80 | 86200 |
| 2025-09-23 | 16.93 | $29.86 | 61900 |
| 2025-09-22 | 16.88 | $29.81 | 67400 |
| 2025-09-19 | 16.92 | $29.85 | 74933 |
| 2025-09-18 | 16.89 | $29.88 | 54400 |
| 2025-09-17 | 16.81 | $29.91 | 37910 |
| 2025-09-16 | 16.32 | $29.97 | 85310 |
| 2025-09-15 | 15.37 | $29.97 | 56833 |
| 2025-09-12 | 14.46 | $29.93 | 49700 |
| 2025-09-11 | 13.70 | $29.94 | 52720 |
| 2025-09-10 | 12.65 | $29.89 | 59722 |
| 2025-09-09 | 11.71 | $29.84 | 87000 |
| 2025-09-08 | 10.84 | $29.91 | 37900 |
| 2025-09-05 | 9.82 | $29.81 | 44920 |
| 2025-09-04 | 9.06 | $29.68 | 21900 |
| 2025-09-03 | 8.84 | $29.55 | 70100 |
| 2025-09-02 | 9.01 | $29.48 | 47329 |
| 2025-08-29 | 9.20 | $29.65 | 43403 |
| 2025-08-28 | 8.95 | $29.67 | 54804 |
| 2025-08-27 | 8.48 | $29.64 | 20923 |
| 2025-08-26 | 8.18 | $29.63 | 33800 |
| 2025-08-25 | 7.97 | $29.59 | 71335 |
| 2025-08-22 | 7.85 | $29.59 | 40809 |
| 2025-08-21 | 7.72 | $29.47 | 41901 |
| 2025-08-20 | 7.96 | $29.52 | 54600 |
| 2025-08-19 | 8.25 | $29.50 | 61400 |
| 2025-08-18 | 8.64 | $29.46 | 53023 |
| 2025-08-15 | 8.92 | $29.48 | 51800 |
| 2025-08-14 | 9.33 | $29.54 | 47700 |
| 2025-08-13 | 9.60 | $29.62 | 85900 |
| 2025-08-12 | 9.53 | $29.51 | 80431 |
| 2025-08-11 | 9.99 | $29.54 | 36000 |
| 2025-08-08 | 10.11 | $29.53 | 29413 |
| 2025-08-07 | 10.29 | $29.58 | 62100 |
| 2025-08-06 | 10.02 | $29.59 | 75044 |
| 2025-08-05 | 9.78 | $29.60 | 48400 |
| 2025-08-04 | 9.20 | $29.60 | 35140 |
| 2025-08-01 | 8.59 | $29.56 | 76610 |
| 2025-07-31 | 8.12 | $29.45 | 65500 |
| 2025-07-30 | 7.85 | $29.46 | 67500 |
| 2025-07-29 | 7.61 | $29.52 | 114400 |
| 2025-07-28 | 7.36 | $29.38 | 63940 |
| 2025-07-25 | 7.72 | $29.40 | 73100 |
| 2025-07-24 | 8.09 | $29.34 | 73523 |
| 2025-07-23 | 8.30 | $29.38 | 45137 |
| 2025-07-22 | 8.61 | $29.44 | 76620 |
| 2025-07-21 | 8.67 | $29.38 | 49647 |
| 2025-07-18 | 8.87 | $29.30 | 47000 |
| 2025-07-17 | 9.03 | $29.26 | 53100 |
| 2025-07-16 | 9.09 | $29.21 | 63700 |
| 2025-07-15 | 9.09 | $29.21 | 54049 |
| 2025-07-14 | 9.09 | $29.27 | 73727 |
| 2025-07-11 | 9.27 | $29.29 | 48800 |
| 2025-07-10 | 9.67 | $29.39 | 56400 |
| 2025-07-09 | 9.99 | $29.39 | 55718 |
| 2025-07-08 | 10.38 | $29.28 | 60201 |
| 2025-07-07 | 10.62 | $29.35 | 1.2M |
| 2025-07-03 | 11.13 | $29.44 | 102609 |
| 2025-07-02 | 11.29 | $29.49 | 47346 |
| 2025-07-01 | 11.35 | $29.50 | 52801 |
| 2025-06-30 | 11.18 | $29.64 | 37527 |
| 2025-06-27 | 10.56 | $29.55 | 26012 |
| 2025-06-26 | 10.10 | $29.61 | 68535 |
| 2025-06-25 | 9.61 | $29.52 | 53100 |
| 2025-06-24 | 9.37 | $29.50 | 70635 |
| 2025-06-23 | 9.16 | $29.42 | 39400 |
| 2025-06-20 | 9.12 | $29.35 | 48830 |
| 2025-06-18 | 9.37 | $29.35 | 50235 |
| 2025-06-17 | 9.47 | $29.34 | 41500 |
| 2025-06-16 | 9.80 | $29.25 | 62736 |
| 2025-06-13 | 10.26 | $29.29 | 37800 |
| 2025-06-12 | 10.75 | $29.40 | 56918 |
| 2025-06-11 | 10.87 | $29.31 | 77600 |
| 2025-06-10 | 11.33 | $29.22 | 57126 |
| 2025-06-09 | 11.70 | $29.15 | 60510 |
| 2025-06-06 | 11.97 | $29.13 | 56300 |
| 2025-06-05 | 12.13 | $29.25 | 79900 |
| 2025-06-04 | 12.72 | $29.31 | 59800 |
| 2025-06-03 | 13.35 | $29.17 | 82200 |
| 2025-06-02 | 13.55 | $29.16 | 57600 |
| 2025-05-30 | 13.68 | $29.32 | 56833 |
| 2025-05-29 | 14.30 | $29.28 | 76200 |
| 2025-05-28 | 14.79 | $29.16 | 59100 |
| 2025-05-27 | 14.92 | $29.21 | 71900 |
| 2025-05-23 | 15.05 | $29.09 | 138400 |
| 2025-05-22 | 14.69 | $29.07 | 74600 |
| 2025-05-21 | 14.14 | $28.97 | 49600 |
| 2025-05-20 | 13.61 | $29.21 | 80122 |
| 2025-05-19 | 13.43 | $29.20 | 51448 |
| 2025-05-16 | 13.17 | $29.20 | 46600 |
| 2025-05-15 | 13.24 | $29.18 | 65238 |
| 2025-05-14 | 12.95 | $29.02 | 111116 |
| 2025-05-13 | 12.35 | $29.13 | 50027 |
| 2025-05-12 | 11.99 | $29.13 | 42617 |
| 2025-05-09 | 11.73 | $29.24 | 42831 |
| 2025-05-08 | 11.75 | $29.22 | 33900 |
| 2025-05-07 | 11.77 | $29.36 | 75430 |
| 2025-05-06 | 12.04 | $29.26 | 64500 |
| 2025-05-05 | 11.99 | $29.23 | 71300 |
| 2025-05-02 | 11.83 | $29.27 | 62509 |
| 2025-05-01 | 11.82 | $29.37 | 111300 |
| 2025-04-30 | 12.07 | $29.56 | 80200 |
| 2025-04-29 | 12.46 | $29.55 | 59511 |
| 2025-04-28 | 12.96 | $29.50 | 492110 |
| 2025-04-25 | 13.60 | $29.43 | 103115 |
| 2025-04-24 | 14.11 | $29.37 | 68306 |
| 2025-04-23 | 14.41 | $29.21 | 90235 |
| 2025-04-22 | 14.72 | $29.17 | 88900 |
| 2025-04-21 | 14.38 | $29.12 | 106830 |
| 2025-04-17 | 14.01 | $29.24 | 69700 |
| 2025-04-16 | 13.88 | $29.29 | 89417 |
| 2025-04-15 | 13.74 | $29.24 | 101306 |
| 2025-04-14 | 13.42 | $29.16 | 73648 |
| 2025-04-11 | 12.91 | $29.06 | 104500 |
| 2025-04-10 | 11.88 | $29.11 | 60834 |
| 2025-04-09 | 11.40 | $29.29 | 115800 |
| 2025-04-08 | 10.90 | $29.22 | 156800 |
| 2025-04-07 | 11.14 | $29.40 | 151032 |
| 2025-04-04 | 11.44 | $29.69 | 91300 |
| 2025-04-03 | 10.48 | $29.65 | 104100 |
| 2025-04-02 | 9.88 | $29.50 | 91217 |
| 2025-04-01 | 9.63 | $29.51 | 39800 |
| 2025-03-31 | 9.48 | $29.54 | 46230 |
| 2025-03-28 | 9.22 | $29.48 | 57400 |
| 2025-03-27 | 9.17 | $29.34 | 59700 |
| 2025-03-26 | 9.58 | $29.36 | 131000 |
| 2025-03-25 | 9.97 | $29.42 | 58917 |
| 2025-03-24 | 10.29 | $29.40 | 78412 |
| 2025-03-21 | 10.71 | $29.50 | 86800 |
| 2025-03-20 | 10.59 | $29.53 | 79441 |
| 2025-03-19 | 10.41 | $29.50 | 149141 |
| 2025-03-18 | 10.49 | $29.42 | 409500 |
| 2025-03-17 | 10.81 | $29.38 | 71228 |
| 2025-03-14 | 11.02 | $29.36 | 75417 |
| 2025-03-13 | 11.43 | $29.40 | 104700 |
| 2025-03-12 | 11.87 | $29.31 | 69200 |
| 2025-03-11 | 12.33 | $29.43 | 80700 |
| 2025-03-10 | 12.37 | $29.45 | 90428 |
| 2025-03-07 | 12.32 | $29.33 | 78800 |
| 2025-03-06 | 12.57 | $29.37 | 209728 |
| 2025-03-05 | 12.94 | $29.35 | 52330 |
| 2025-03-04 | 13.05 | $29.46 | 98428 |
| 2025-03-03 | 12.71 | $29.54 | 92247 |
| 2025-02-28 | 12.49 | $29.61 | 54700 |
| 2025-02-27 | 11.77 | $29.51 | 98600 |
| 2025-02-26 | 11.19 | $29.54 | 112339 |
| 2025-02-25 | 10.57 | $29.42 | 51239 |
| 2025-02-24 | 10.20 | $29.32 | 135400 |
| 2025-02-21 | 10.23 | $29.33 | 102300 |
| 2025-02-20 | 10.32 | $29.21 | 44747 |
| 2025-02-19 | 10.83 | $29.17 | 32042 |
| 2025-02-18 | 11.28 | $29.13 | 57341 |
| 2025-02-14 | 11.86 | $29.23 | 68009 |
| 2025-02-13 | 12.17 | $29.18 | 80200 |
| 2025-02-12 | 12.80 | $29.01 | 95235 |
| 2025-02-11 | 12.81 | $29.15 | 47300 |
| 2025-02-10 | 13.48 | $29.21 | 57332 |
| 2025-02-07 | 13.88 | $29.20 | 64005 |
| 2025-02-06 | 14.46 | $29.28 | 67300 |
| 2025-02-05 | 14.71 | $29.28 | 68500 |
| 2025-02-04 | 14.94 | $29.16 | 51541 |
| 2025-02-03 | 15.64 | $29.10 | 34224 |
| 2025-01-31 | 16.46 | $29.13 | 80826 |
| 2025-01-30 | 17.16 | $29.17 | 34000 |
| 2025-01-29 | 17.64 | $29.14 | 42033 |
| 2025-01-28 | 18.26 | $29.14 | 73200 |
| 2025-01-27 | 19.06 | $29.17 | 54629 |
| 2025-01-24 | 19.90 | $29.04 | 36600 |
| 2025-01-23 | 20.62 | $28.97 | 59805 |
| 2025-01-22 | 21.21 | $29.05 | 112500 |
| 2025-01-21 | 22.19 | $29.09 | 32005 |
| 2025-01-17 | 23.33 | $29.00 | 42500 |
| 2025-01-16 | 24.30 | $29.00 | 67226 |
| 2025-01-15 | 25.29 | $28.94 | 53706 |
| 2025-01-14 | 26.03 | $28.70 | 36300 |
| 2025-01-13 | 25.78 | $28.70 | 42600 |
| 2025-01-10 | 25.54 | $28.72 | 57015 |
| 2025-01-08 | 25.29 | $28.87 | 38215 |
| 2025-01-07 | 25.48 | $28.89 | 34400 |
| 2025-01-06 | 25.69 | $28.95 | 40900 |
| 2025-01-03 | 25.04 | $28.98 | 45615 |
| 2025-01-02 | 24.47 | $29.02 | 79649 |
| 2024-12-31 | 23.87 | $28.98 | 41100 |
| 2024-12-30 | 23.26 | $29.05 | 49814 |
| 2024-12-27 | 22.71 | $28.93 | 98135 |
| 2024-12-26 | 21.66 | $28.91 | 124700 |
| 2024-12-24 | 20.41 | $28.90 | 70425 |
| 2024-12-23 | 18.99 | $28.86 | 42900 |
| 2024-12-20 | 17.57 | $29.28 | 60420 |
| 2024-12-19 | 17.01 | $29.20 | 147400 |
| 2024-12-18 | 15.95 | $29.29 | 46100 |
| 2024-12-17 | 15.13 | $29.51 | 56212 |
| 2024-12-16 | 14.93 | $29.51 | 40900 |
| 2024-12-13 | 14.71 | $29.49 | 25804 |
| 2024-12-12 | 14.49 | $29.58 | 139700 |
| 2024-12-11 | 14.58 | $29.71 | 41800 |
| 2024-12-10 | 15.11 | $29.76 | 68537 |
| 2024-12-09 | 15.67 | $29.78 | 39036 |
| 2024-12-06 | 16.48 | $29.85 | 56700 |
| 2024-12-05 | 17.16 | $29.79 | 68100 |
| 2024-12-04 | 17.87 | $29.79 | 30001 |
| 2024-12-03 | 18.58 | $29.70 | 51400 |
| 2024-12-02 | 19.55 | $29.75 | 27709 |
| 2024-11-29 | 20.57 | $29.83 | 29517 |
| 2024-11-27 | 21.15 | $29.72 | 48213 |
| 2024-11-26 | 22.02 | $29.66 | 49500 |
| 2024-11-25 | 23.01 | $29.70 | 35000 |
| 2024-11-22 | 24.10 | $29.44 | 64600 |
| 2024-11-21 | 24.14 | $29.43 | 47200 |
| 2024-11-20 | 24.19 | $29.45 | 109100 |
| 2024-11-19 | 24.08 | $29.46 | 51200 |
| 2024-11-18 | 24.16 | $29.43 | 52917 |
| 2024-11-15 | 23.93 | $29.41 | 81400 |
| 2024-11-14 | 23.63 | $29.39 | 57500 |
| 2024-11-13 | 23.54 | $29.40 | 107342 |
| 2024-11-12 | 23.46 | $29.40 | 71930 |
| 2024-11-11 | 23.32 | $29.55 | 35300 |
| 2024-11-08 | 23.58 | $29.60 | 60013 |
| 2024-11-07 | 24.02 | $29.55 | 42249 |
| 2024-11-06 | 24.16 | $29.36 | 117200 |
| 2024-11-05 | 23.39 | $29.54 | 39000 |
| 2024-11-04 | 22.85 | $29.50 | 43914 |
| 2024-11-01 | 22.42 | $29.39 | 17400 |
| 2024-10-31 | 21.91 | $29.57 | 23100 |
| 2024-10-30 | 21.79 | $29.58 | 48438 |
| 2024-10-29 | 21.90 | $29.62 | 42900 |
| 2024-10-28 | 21.58 | $29.60 | 42909 |
| 2024-10-25 | 21.41 | $29.63 | 46821 |
| 2024-10-24 | 21.43 | $29.69 | 52500 |
| 2024-10-23 | 21.45 | $29.61 | 34304 |
| 2024-10-22 | 20.95 | $29.65 | 25648 |
| 2024-10-21 | 20.60 | $29.70 | 28000 |
| 2024-10-18 | 20.39 | $29.88 | 35000 |
| 2024-10-17 | 20.75 | $29.87 | 56045 |
| 2024-10-16 | 21.09 | $29.95 | 46900 |
| 2024-10-15 | 21.83 | $29.93 | 35700 |
| 2024-10-14 | 22.42 | $29.83 | 42600 |
| 2024-10-11 | 22.53 | $29.85 | 43026 |
| 2024-10-10 | 22.90 | $29.84 | 44900 |
| 2024-10-09 | 23.19 | $29.85 | 32527 |
| 2024-10-08 | 23.72 | $29.92 | 44729 |
| 2024-10-07 | 23.57 | $29.89 | 33645 |
| 2024-10-04 | 23.49 | $29.99 | 52100 |
| 2024-10-03 | 23.71 | $30.17 | 41942 |
| 2024-10-02 | 24.89 | $30.28 | 42118 |
| 2024-10-01 | 26.00 | $30.33 | 63920 |
| 2024-09-30 | 26.70 | $30.36 | 72500 |
| 2024-09-27 | 27.25 | $30.41 | 51722 |
| 2024-09-26 | 27.64 | $30.35 | 74600 |
| 2024-09-25 | 28.32 | $30.34 | 76514 |
| 2024-09-24 | 28.71 | $30.44 | 62300 |
| 2024-09-23 | 29.06 | $30.40 | 55904 |
| 2024-09-20 | 29.47 | $30.41 | 68100 |
| 2024-09-19 | 29.53 | $30.42 | 54442 |
| 2024-09-18 | 29.63 | $30.41 | 55010 |
| 2024-09-17 | 29.42 | $30.51 | 81104 |
| 2024-09-16 | 28.61 | $30.57 | 30248 |
| 2024-09-13 | 27.75 | $30.49 | 51600 |
| 2024-09-12 | 27.00 | $30.43 | 32833 |
| 2024-09-11 | 26.38 | $30.47 | 55400 |
| 2024-09-10 | 25.66 | $30.47 | 52800 |
| 2024-09-09 | 24.96 | $30.39 | 35529 |
| 2024-09-06 | 24.43 | $30.33 | 55926 |
| 2024-09-05 | 23.89 | $30.31 | 34400 |
| 2024-09-04 | 23.62 | $30.25 | 38604 |
| 2024-09-03 | 23.54 | $30.13 | 39800 |
| 2024-08-30 | 23.86 | $30.12 | 37312 |
| 2024-08-29 | 24.09 | $30.17 | 44600 |
| 2024-08-28 | 24.12 | $30.20 | 28200 |
| 2024-08-27 | 23.84 | $30.22 | 59700 |
| 2024-08-26 | 23.54 | $30.21 | 73700 |
| 2024-08-23 | 22.96 | $30.24 | 50115 |
| 2024-08-22 | 22.40 | $30.13 | 27617 |
| 2024-08-21 | 21.81 | $30.23 | 36400 |
| 2024-08-20 | 20.94 | $30.18 | 112804 |
| 2024-08-19 | 20.26 | $30.06 | 50237 |
| 2024-08-16 | 19.72 | $30.06 | 34400 |
| 2024-08-15 | 19.27 | $30.01 | 40029 |
| 2024-08-14 | 18.91 | $30.11 | 42004 |
| 2024-08-13 | 18.01 | $30.08 | 38529 |
| 2024-08-12 | 17.24 | $29.97 | 17710 |
| 2024-08-09 | 16.64 | $29.94 | 35500 |
| 2024-08-08 | 16.12 | $29.83 | 43600 |
| 2024-08-07 | 15.87 | $29.89 | 45626 |
| 2024-08-06 | 15.29 | $29.96 | 596347 |
| 2024-08-05 | 14.31 | $30.12 | 33906 |
| 2024-08-02 | 12.77 | $30.15 | 75900 |
| 2024-08-01 | 11.31 | $29.83 | 47830 |
| 2024-07-31 | 10.59 | $29.83 | 35437 |
| 2024-07-30 | 9.90 | $29.68 | 30400 |
| 2024-07-29 | 9.71 | $29.64 | 54410 |
| 2024-07-26 | 9.66 | $29.61 | 59247 |
| 2024-07-25 | 9.74 | $29.50 | 60603 |
| 2024-07-24 | 10.15 | $29.43 | 47109 |
| 2024-07-23 | 10.58 | $29.49 | 26400 |
| 2024-07-22 | 10.77 | $29.48 | 48300 |
| 2024-07-19 | 10.97 | $29.50 | 24311 |
| 2024-07-18 | 10.97 | $29.58 | 40300 |
| 2024-07-17 | 10.61 | $29.64 | 52700 |
| 2024-07-16 | 10.22 | $29.62 | 28316 |
| 2024-07-15 | 9.95 | $29.51 | 40900 |
| 2024-07-12 | 9.84 | $29.59 | 54900 |
| 2024-07-11 | 9.61 | $29.52 | 45500 |
| 2024-07-10 | 9.40 | $29.39 | 60300 |
| 2024-07-09 | 9.75 | $29.37 | 41100 |
| 2024-07-08 | 10.22 | $29.39 | 19047 |
| 2024-07-05 | 10.55 | $29.38 | 22539 |
| 2024-07-03 | 10.88 | $29.25 | 53200 |
| 2024-07-02 | 11.21 | $29.10 | 38903 |
| 2024-07-01 | 11.05 | $29.02 | 70449 |
| 2024-06-28 | 10.73 | $29.29 | 43617 |
| 2024-06-27 | 11.22 | $29.38 | 54600 |
| 2024-06-26 | 11.44 | $29.34 | 54217 |
| 2024-06-25 | 11.82 | $29.47 | 28104 |
| 2024-06-24 | 11.74 | $29.47 | 47724 |
| 2024-06-21 | 11.70 | $29.42 | 59200 |
| 2024-06-20 | 11.72 | $29.45 | 27200 |
| 2024-06-18 | 11.74 | $29.50 | 49400 |
| 2024-06-17 | 11.48 | $29.39 | 53821 |
| 2024-06-14 | 11.48 | $29.50 | 23600 |
| 2024-06-13 | 11.02 | $29.48 | 48704 |
| 2024-06-12 | 10.63 | $29.34 | 78900 |
| 2024-06-11 | 10.36 | $29.19 | 49710 |
| 2024-06-10 | 10.88 | $29.09 | 107716 |
| 2024-06-07 | 11.40 | $29.13 | 88425 |
| 2024-06-06 | 11.78 | $29.36 | 29102 |
| 2024-06-05 | 11.41 | $29.36 | 48600 |
| 2024-06-04 | 11.05 | $29.28 | 50200 |
| 2024-06-03 | 10.90 | $29.16 | 24636 |
| 2024-05-31 | 11.17 | $29.12 | 45900 |
| 2024-05-30 | 11.60 | $29.05 | 29600 |
| 2024-05-29 | 12.05 | $28.93 | 53800 |
| 2024-05-28 | 12.08 | $29.03 | 26400 |
| 2024-05-24 | 12.58 | $29.14 | 37841 |
| 2024-05-23 | 13.07 | $29.12 | 57400 |
| 2024-05-22 | 13.59 | $29.21 | 51444 |
| 2024-05-21 | 13.60 | $29.25 | 115100 |
| 2024-05-20 | 13.51 | $29.19 | 43400 |
| 2024-05-17 | 13.59 | $29.20 | 63300 |
| 2024-05-16 | 13.58 | $29.28 | 31000 |
| 2024-05-15 | 13.20 | $29.30 | 40500 |
| 2024-05-14 | 12.81 | $29.13 | 31938 |
| 2024-05-13 | 12.95 | $29.09 | 38347 |
| 2024-05-10 | 13.25 | $29.06 | 26348 |
| 2024-05-09 | 13.76 | $29.09 | 48600 |
| 2024-05-08 | 14.29 | $29.08 | 87300 |
| 2024-05-07 | 14.65 | $29.11 | 30410 |
| 2024-05-06 | 14.91 | $29.07 | 735720 |
| 2024-05-03 | 15.42 | $29.02 | 35625 |
| 2024-05-02 | 16.09 | $28.86 | 27505 |
| 2024-05-01 | 16.53 | $28.77 | 169702 |
| 2024-04-30 | 16.54 | $28.75 | 50200 |
| 2024-04-29 | 16.58 | $28.85 | 34202 |
| 2024-04-26 | 16.81 | $28.75 | 37800 |
| 2024-04-25 | 16.85 | $28.69 | 48302 |
| 2024-04-24 | 16.43 | $28.80 | 16500 |
| 2024-04-23 | 16.29 | $28.84 | 46341 |
| 2024-04-22 | 16.23 | $28.81 | 3.2M |
| 2024-04-19 | 15.88 | $28.81 | 45000 |
| 2024-04-18 | 15.42 | $28.77 | 52923 |
| 2024-04-17 | 14.85 | $28.83 | 40621 |
| 2024-04-16 | 14.28 | $28.70 | 54800 |
| 2024-04-15 | 13.18 | $28.79 | 44018 |
| 2024-04-12 | 12.26 | $28.97 | 37635 |
| 2024-04-11 | 11.77 | $28.89 | 34942 |
| 2024-04-10 | 10.90 | $28.92 | 82402 |
| 2024-04-09 | 10.16 | $29.20 | 36236 |
| 2024-04-08 | 10.24 | $29.11 | 10.4M |
| 2024-04-05 | 10.11 | $29.14 | 34800 |
| 2024-04-04 | 10.07 | $29.27 | 23600 |
| 2024-04-03 | 10.24 | $29.20 | 36900 |
| 2024-04-02 | 10.17 | $29.20 | 43600 |
| 2024-04-01 | 9.97 | $29.33 | 40000 |
| 2024-03-28 | 10.44 | $29.50 | 39200 |
| 2024-03-27 | 10.20 | $29.52 | 32300 |
| 2024-03-26 | 9.99 | $29.46 | 21400 |
| 2024-03-25 | 10.03 | $29.41 | 52309 |
| 2024-03-22 | 10.26 | $29.42 | 46920 |
| 2024-03-21 | 10.42 | $29.30 | 38800 |
| 2024-03-20 | 10.91 | $29.35 | 44514 |
| 2024-03-19 | 11.43 | $29.24 | 55443 |
| 2024-03-18 | 11.27 | $29.19 | 50900 |
| 2024-03-15 | 11.05 | $29.20 | 105500 |
| 2024-03-14 | 10.89 | $29.27 | 115000 |
| 2024-03-13 | 10.93 | $29.43 | 35700 |
| 2024-03-12 | 11.37 | $29.50 | 53929 |
| 2024-03-11 | 11.80 | $29.59 | 64400 |
| 2024-03-08 | 11.81 | $29.60 | 46800 |
| 2024-03-07 | 11.67 | $29.54 | 42400 |
| 2024-03-06 | 11.63 | $29.51 | 55122 |
| 2024-03-05 | 11.70 | $29.45 | 127900 |
| 2024-03-04 | 12.05 | $29.32 | 36300 |
| 2024-03-01 | 12.48 | $29.36 | 43424 |
| 2024-02-29 | 13.01 | $29.34 | 30702 |
| 2024-02-28 | 13.52 | $29.31 | 32200 |
| 2024-02-27 | 13.87 | $29.25 | 29700 |
| 2024-02-26 | 14.12 | $29.29 | 21411 |
| 2024-02-23 | 14.45 | $29.34 | 54700 |
| 2024-02-22 | 14.86 | $29.22 | 33000 |
| 2024-02-21 | 14.85 | $29.23 | 25600 |
| 2024-02-20 | 14.92 | $29.32 | 47600 |
| 2024-02-16 | 15.23 | $29.26 | 33238 |
| 2024-02-15 | 15.23 | $29.35 | 22400 |
| 2024-02-14 | 15.39 | $29.26 | 85000 |
| 2024-02-13 | 15.27 | $29.17 | 57400 |
| 2024-02-12 | 14.95 | $29.41 | 26842 |
| 2024-02-09 | 15.18 | $29.38 | 50939 |
| 2024-02-08 | 15.32 | $29.43 | 29700 |
| 2024-02-07 | 15.68 | $29.49 | 27842 |
| 2024-02-06 | 16.35 | $29.54 | 13823 |
| 2024-02-05 | 17.07 | $29.43 | 1.1M |
| 2024-02-02 | 17.56 | $29.61 | 19823 |
| 2024-02-01 | 18.33 | $29.87 | 28300 |
| 2024-01-31 | 18.21 | $29.84 | 43100 |
| 2024-01-30 | 18.08 | $29.74 | 34525 |
| 2024-01-29 | 18.47 | $29.72 | 218940 |
| 2024-01-26 | 18.94 | $29.62 | 17200 |
| 2024-01-25 | 19.66 | $29.64 | 23400 |
| 2024-01-24 | 20.46 | $29.52 | 14747 |
| 2024-01-23 | 21.53 | $29.55 | 122800 |
| 2024-01-22 | 22.56 | $29.61 | 9400 |
| 2024-01-19 | 23.40 | $29.58 | 10438 |
| 2024-01-18 | 24.54 | $29.53 | 19305 |
| 2024-01-17 | 25.61 | $29.60 | 13938 |
| 2024-01-16 | 26.73 | $29.69 | 7600 |
| 2024-01-12 | 27.55 | $29.86 | 6300 |
| 2024-01-11 | 27.71 | $29.80 | 24100 |
| 2024-01-10 | 28.08 | $29.68 | 11600 |
| 2024-01-09 | 28.67 | $29.71 | 26140 |
| 2024-01-08 | 29.33 | $29.69 | 26704 |
| 2024-01-05 | 29.99 | $29.57 | 7004 |
| 2024-01-04 | 30.70 | $29.69 | 25100 |
| 2024-01-03 | 31.04 | $29.83 | 12035 |
| 2024-01-02 | 31.40 | $29.81 | 25700 |
| 2023-12-29 | 31.36 | $29.93 | 10945 |
| 2023-12-28 | 30.87 | $30.06 | 16600 |
| 2023-12-27 | 30.06 | $30.06 | 14320 |
| 2023-12-26 | 29.28 | $29.88 | 26000 |
| 2023-12-22 | 28.70 | $29.92 | 17629 |
| 2023-12-21 | 27.86 | $29.93 | 17406 |
| 2023-12-20 | 26.94 | $29.92 | 98030 |
| 2023-12-19 | 26.10 | $29.85 | 2.6M |
| 2023-12-18 | 25.29 | $29.79 | 9730 |
| 2023-12-15 | 24.55 | $29.85 | 10300 |
| 2023-12-14 | 23.46 | $29.90 | 31600 |
| 2023-12-13 | 22.17 | $29.64 | 26320 |
| 2023-12-12 | 21.28 | $29.31 | 24826 |
| 2023-12-11 | 20.96 | $29.26 | 11138 |
| 2023-12-08 | 20.64 | $29.26 | 24000 |
| 2023-12-07 | 20.10 | $29.41 | 45500 |
| 2023-12-06 | 19.19 | $29.39 | 19839 |
| 2023-12-05 | 18.37 | $29.29 | 6130 |
| 2023-12-04 | 17.70 | $29.16 | 8236 |
| 2023-12-01 | 17.28 | $29.23 | 25440 |
| 2023-11-30 | 16.85 | $29.04 | 24244 |
| 2023-11-29 | 16.70 | $29.16 | 5602 |
| 2023-11-28 | 16.06 | $29.01 | 2000 |
| 2023-11-27 | 15.71 | $28.90 | 8527 |
| 2023-11-24 | 15.57 | $28.73 | 4800 |
| 2023-11-22 | 15.71 | $28.87 | 11800 |
| 2023-11-21 | 15.55 | $28.86 | 6736 |
| 2023-11-20 | 15.39 | $28.82 | 16022 |
| 2023-11-17 | 15.31 | $28.79 | 4300 |
| 2023-11-16 | 15.27 | $28.75 | 3900 |
| 2023-11-15 | 15.29 | $28.62 | 53800 |
| 2023-11-14 | 15.37 | $28.74 | 6100 |
| 2023-11-13 | 15.21 | $28.41 | 900 |
| 2023-11-10 | 15.77 | $28.39 | 5200 |
| 2023-11-09 | 16.25 | $28.38 | 20706 |
| 2023-11-08 | 16.75 | $28.57 | 35000 |
| 2023-11-07 | 16.96 | $28.48 | 10600 |
| 2023-11-06 | 17.56 | $28.35 | 86928 |
| 2023-11-03 | 18.34 | $28.47 | 11935 |
| 2023-11-02 | 18.62 | $28.28 | 44500 |
| 2023-11-01 | 19.45 | $28.20 | 15100 |
| 2023-10-31 | 20.21 | $28.00 | 11929 |
| 2023-10-30 | 20.54 | $28.02 | 7743 |
| 2023-10-27 | 20.80 | $28.08 | 10832 |
| 2023-10-26 | 21.15 | $28.06 | 4500 |
| 2023-10-25 | 21.45 | $27.88 | 2500 |
| 2023-10-24 | 21.39 | $28.05 | 3940 |
| 2023-10-23 | 21.65 | $27.97 | 10908 |
| 2023-10-20 | 21.81 | $27.89 | 15509 |
| 2023-10-19 | 21.62 | $27.82 | 3600 |
| 2023-10-18 | 21.40 | $27.89 | 6039 |
| 2023-10-17 | 21.33 | $28.00 | 7600 |
| 2023-10-16 | 21.43 | $28.17 | 13621 |
| 2023-10-13 | 21.85 | $28.30 | 1932 |
| 2023-10-12 | 22.59 | $28.19 | 9408 |
| 2023-10-11 | 23.37 | $28.41 | 6923 |
| 2023-10-10 | 24.57 | $28.28 | 3200 |
| 2023-10-09 | 25.67 | $28.30 | 7700 |
| 2023-10-06 | 26.80 | $28.08 | 2648 |
| 2023-10-05 | 27.44 | $28.16 | 12407 |
| 2023-10-04 | 28.50 | $28.11 | 6300 |
| 2023-10-03 | 29.50 | $27.97 | 5934 |
| 2023-10-02 | 30.55 | $28.20 | 4000 |
| 2023-09-29 | 32.15 | $28.44 | 43710 |
| 2023-09-28 | 33.31 | $28.47 | 14402 |
| 2023-09-27 | 34.76 | $28.40 | 7300 |
| 2023-09-26 | 36.16 | $28.49 | 132810 |
| 2023-09-25 | 37.31 | $28.52 | 7500 |
| 2023-09-22 | 38.41 | $28.70 | 10124 |
| 2023-09-21 | 39.08 | $28.62 | 2900 |
| 2023-09-20 | 39.93 | $28.79 | 12103 |
| 2023-09-19 | 40.36 | $28.78 | 4024 |
| 2023-09-18 | 40.99 | $28.85 | 14828 |
| 2023-09-15 | 41.55 | $28.84 | 829 |
| 2023-09-14 | 42.42 | $28.89 | 5015 |
| 2023-09-13 | 43.16 | $28.93 | 4340 |
| 2023-09-12 | 43.95 | $28.89 | 100 |
| 2023-09-11 | 44.87 | $28.88 | 5500 |
| 2023-09-08 | 45.86 | $28.91 | 2911 |
| 2023-09-07 | 46.80 | $28.89 | 6808 |
| 2023-09-06 | 47.91 | $28.81 | 2000 |
| 2023-09-05 | 49.19 | $28.86 | 5133 |
| 2023-09-01 | 50.53 | $29.03 | 1800 |
| 2023-08-31 | 51.43 | $29.22 | 3500 |
| 2023-08-30 | 51.87 | $29.16 | 3642 |
| 2023-08-29 | 52.40 | $29.16 | 3921 |
| 2023-08-28 | 52.98 | $29.02 | 3400 |
| 2023-08-25 | 53.75 | $28.97 | 3345 |
| 2023-08-24 | 54.58 | $28.98 | 1824 |
| 2023-08-23 | 55.45 | $29.03 | 6218 |
| 2023-08-22 | 56.31 | $28.78 | 10900 |
| 2023-08-21 | 57.43 | $28.75 | 2133 |
| 2023-08-18 | 58.66 | $28.89 | 2644 |
| 2023-08-17 | 59.66 | $28.82 | 15527 |
| 2023-08-16 | 60.79 | $28.90 | 4523 |
| 2023-08-15 | 61.78 | $28.99 | 8113 |
| 2023-08-14 | 62.63 | $29.00 | 10347 |
| 2023-08-11 | 63.53 | $29.03 | 7803 |
| 2023-08-10 | 64.32 | $29.13 | 5200 |
| 2023-08-09 | 64.97 | $29.28 | 13100 |
| 2023-08-08 | 65.41 | $29.25 | 3024 |
| 2023-08-07 | 65.90 | $29.14 | 2843 |
| 2023-08-04 | 66.47 | $29.18 | 11900 |
| 2023-08-03 | 67.08 | $28.98 | 14118 |
| 2023-08-02 | 67.88 | $29.13 | 700 |
| 2023-08-01 | 68.41 | $29.23 | 1912 |
| 2023-07-31 | 68.78 | $29.44 | 3903 |
| 2023-07-28 | 68.79 | $29.41 | 4939 |
| 2023-07-27 | 68.81 | $29.34 | 600 |
| 2023-07-26 | 68.84 | $29.52 | 5000 |
| 2023-07-25 | 68.70 | $29.45 | 1600 |
| 2023-07-24 | 68.57 | $29.50 | 9401 |
| 2023-07-21 | 68.35 | $29.53 | 12600 |
| 2023-07-20 | 68.09 | $29.50 | 7321 |
| 2023-07-19 | 67.83 | $29.66 | 23700 |
| 2023-07-18 | 67.34 | $29.57 | 2300 |
| 2023-07-17 | 66.83 | $29.55 | 1645 |
| 2023-07-14 | 66.30 | $29.58 | 14634 |
| 2023-07-13 | 65.69 | $29.64 | 6019 |
| 2023-07-12 | 64.97 | $29.45 | 4728 |
| 2023-07-11 | 64.23 | $29.25 | 63226 |
| 2023-07-10 | 63.48 | $29.21 | 4200 |
| 2023-07-07 | 62.70 | $29.18 | 72700 |
| 2023-07-06 | 61.87 | $29.13 | 4345 |
| 2023-07-05 | 61.04 | $29.28 | 600 |
| 2023-07-03 | 59.99 | $29.41 | 100 |
| 2023-06-30 | 58.78 | $29.61 | 4137 |
| 2023-06-29 | 57.39 | $29.54 | 3107 |
| 2023-06-28 | 55.93 | $29.72 | 27516 |
| 2023-06-27 | 54.26 | $29.65 | 11117 |
| 2023-06-26 | 52.50 | $29.71 | 2200 |
| 2023-06-23 | 50.60 | $29.64 | 5511 |
| 2023-06-22 | 48.60 | $29.57 | 7200 |
| 2023-06-21 | 46.50 | $29.69 | 4400 |
| 2023-06-20 | 44.28 | $29.67 | 3314 |
| 2023-06-16 | 41.89 | $29.61 | 10710 |
| 2023-06-15 | 39.37 | $29.67 | 7930 |
| 2023-06-14 | 36.69 | $29.53 | 4000 |
| 2023-06-13 | 33.88 | $29.51 | 8500 |
| 2023-06-12 | 30.93 | $29.62 | 300 |
| 2023-06-09 | 27.79 | $29.58 | 4000 |
| 2023-06-08 | 24.48 | $29.63 | 1222 |
| 2023-06-07 | 20.98 | $29.51 | 2900 |
| 2023-06-06 | 17.31 | $29.65 | 1700 |
| 2023-06-05 | 13.40 | $29.61 | 12735 |
| 2023-06-02 | 9.28 | $29.63 | 3242 |
| 2023-06-01 | 4.90 | $29.75 | 1100 |
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