Is AllianzIM U.S. Equity Buffer20 Aug ETF (AUGW) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer20 Aug ETF (AUGW) research center and poll results.
CBOE : AUGW
AllianzIM U.S. Equity Buffer20 Aug ETF — Technical Indicators
$34.2 USD
$0.01 (0.01%)
- Volume
- 3.43K
- Average Volume
- 7.14K
- Market Capitalization
- $133.64M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.56
- Year Low
- $30.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
34.14
2026-07-24
Close Price
$34.22
Vol: 3437
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.26
Average
29.32
Maximum
34.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.14 | $34.22 | 3437 |
| 2026-07-23 | 34.12 | $34.20 | 912 |
| 2026-07-22 | 34.10 | $34.22 | 5141 |
| 2026-07-21 | 34.09 | $34.21 | 2000 |
| 2026-07-20 | 34.08 | $34.19 | 2333 |
| 2026-07-17 | 34.06 | $34.14 | 800 |
| 2026-07-16 | 34.05 | $34.18 | 100 |
| 2026-07-15 | 34.04 | $34.19 | 600 |
| 2026-07-14 | 34.03 | $34.18 | 1523 |
| 2026-07-13 | 34.02 | $34.16 | 3000 |
| 2026-07-10 | 34.00 | $34.17 | 19400 |
| 2026-07-09 | 33.98 | $34.15 | 3200 |
| 2026-07-08 | 33.96 | $34.11 | 2042 |
| 2026-07-07 | 33.94 | $34.12 | 2400 |
| 2026-07-06 | 33.93 | $34.13 | 3003 |
| 2026-07-02 | 33.92 | $34.08 | 1903 |
| 2026-07-01 | 33.91 | $34.08 | 8319 |
| 2026-06-30 | 33.90 | $34.05 | 508 |
| 2026-06-29 | 33.89 | $34.00 | 4600 |
| 2026-06-26 | 33.89 | $33.93 | 5200 |
| 2026-06-25 | 33.88 | $33.89 | 25100 |
| 2026-06-24 | 33.88 | $33.90 | 7700 |
| 2026-06-23 | 33.88 | $33.90 | 607 |
| 2026-06-22 | 33.87 | $33.98 | 1600 |
| 2026-06-18 | 33.86 | $33.95 | 1234 |
| 2026-06-17 | 33.85 | $33.89 | 1422 |
| 2026-06-16 | 33.84 | $33.98 | 4105 |
| 2026-06-15 | 33.82 | $33.99 | 39700 |
| 2026-06-12 | 33.81 | $33.89 | 8000 |
| 2026-06-11 | 33.80 | $33.82 | 4428 |
| 2026-06-10 | 33.79 | $33.71 | 400 |
| 2026-06-09 | 33.79 | $33.80 | 1100 |
| 2026-06-08 | 33.78 | $33.80 | 2443 |
| 2026-06-05 | 33.77 | $33.79 | 849 |
| 2026-06-04 | 33.76 | $33.92 | 6418 |
| 2026-06-03 | 33.74 | $33.89 | 3600 |
| 2026-06-02 | 33.72 | $33.92 | 1436 |
| 2026-06-01 | 33.70 | $33.91 | 18300 |
| 2026-05-29 | 33.68 | $33.89 | 2420 |
| 2026-05-28 | 33.65 | $33.87 | 301 |
| 2026-05-27 | 33.63 | $33.84 | 2200 |
| 2026-05-26 | 33.60 | $33.83 | 1134 |
| 2026-05-22 | 33.58 | $33.79 | 1200 |
| 2026-05-21 | 33.56 | $33.76 | 800 |
| 2026-05-20 | 33.54 | $33.72 | 816 |
| 2026-05-19 | 33.52 | $33.63 | 2647 |
| 2026-05-18 | 33.50 | $33.66 | 8600 |
| 2026-05-15 | 33.48 | $33.69 | 5100 |
| 2026-05-14 | 33.46 | $33.69 | 117400 |
| 2026-05-13 | 33.43 | $33.67 | 15200 |
| 2026-05-12 | 33.41 | $33.64 | 3311 |
| 2026-05-11 | 33.38 | $33.65 | 5645 |
| 2026-05-08 | 33.35 | $33.63 | 8900 |
| 2026-05-07 | 33.31 | $33.57 | 3400 |
| 2026-05-06 | 33.27 | $33.59 | 8600 |
| 2026-05-05 | 33.23 | $33.50 | 3100 |
| 2026-05-04 | 33.18 | $33.42 | 2700 |
| 2026-05-01 | 33.13 | $33.49 | 33938 |
| 2026-04-30 | 33.07 | $33.43 | 2806 |
| 2026-04-29 | 33.02 | $33.35 | 2941 |
| 2026-04-28 | 32.96 | $33.37 | 5920 |
| 2026-04-27 | 32.88 | $33.38 | 1400 |
| 2026-04-24 | 32.80 | $33.37 | 1100 |
| 2026-04-23 | 32.73 | $33.29 | 2119 |
| 2026-04-22 | 32.68 | $33.30 | 1232 |
| 2026-04-21 | 32.63 | $33.21 | 4100 |
| 2026-04-20 | 32.58 | $33.28 | 622 |
| 2026-04-17 | 32.52 | $33.32 | 1400 |
| 2026-04-16 | 32.47 | $33.19 | 8900 |
| 2026-04-15 | 32.43 | $33.17 | 3613 |
| 2026-04-14 | 32.40 | $33.12 | 5200 |
| 2026-04-13 | 32.37 | $32.97 | 2600 |
| 2026-04-10 | 32.33 | $32.87 | 3028 |
| 2026-04-09 | 32.31 | $32.87 | 500 |
| 2026-04-08 | 32.29 | $32.76 | 1400 |
| 2026-04-07 | 32.29 | $32.41 | 4000 |
| 2026-04-06 | 32.30 | $32.41 | 1500 |
| 2026-04-02 | 32.30 | $32.34 | 1449 |
| 2026-04-01 | 32.31 | $32.33 | 6511 |
| 2026-03-31 | 32.33 | $32.15 | 5146 |
| 2026-03-30 | 32.36 | $31.78 | 2624 |
| 2026-03-27 | 32.40 | $31.80 | 16600 |
| 2026-03-26 | 32.45 | $32.07 | 600 |
| 2026-03-25 | 32.49 | $32.31 | 3900 |
| 2026-03-24 | 32.51 | $32.23 | 725 |
| 2026-03-23 | 32.54 | $32.30 | 6900 |
| 2026-03-20 | 32.55 | $32.08 | 13900 |
| 2026-03-19 | 32.59 | $32.32 | 5615 |
| 2026-03-18 | 32.61 | $32.35 | 3649 |
| 2026-03-17 | 32.62 | $32.50 | 1200 |
| 2026-03-16 | 32.63 | $32.47 | 300 |
| 2026-03-13 | 32.64 | $32.31 | 716 |
| 2026-03-12 | 32.65 | $32.39 | 7700 |
| 2026-03-11 | 32.67 | $32.58 | 2100 |
| 2026-03-10 | 32.68 | $32.58 | 1835 |
| 2026-03-09 | 32.69 | $32.60 | 2700 |
| 2026-03-06 | 32.70 | $32.48 | 2500 |
| 2026-03-05 | 32.70 | $32.63 | 4649 |
| 2026-03-04 | 32.70 | $32.71 | 3634 |
| 2026-03-03 | 32.70 | $32.62 | 9741 |
| 2026-03-02 | 32.71 | $32.74 | 13200 |
| 2026-02-27 | 32.70 | $32.72 | 193500 |
| 2026-02-26 | 32.71 | $32.82 | 2910 |
| 2026-02-25 | 32.70 | $32.83 | 6618 |
| 2026-02-24 | 32.70 | $32.73 | 1700 |
| 2026-02-23 | 32.70 | $32.62 | 11900 |
| 2026-02-20 | 32.70 | $32.76 | 3343 |
| 2026-02-19 | 32.70 | $32.66 | 77636 |
| 2026-02-18 | 32.70 | $32.69 | 9948 |
| 2026-02-17 | 32.68 | $32.64 | 7300 |
| 2026-02-13 | 32.69 | $32.60 | 17600 |
| 2026-02-12 | 32.69 | $32.60 | 15723 |
| 2026-02-11 | 32.69 | $32.74 | 15823 |
| 2026-02-10 | 32.69 | $32.77 | 2700 |
| 2026-02-09 | 32.69 | $32.80 | 6400 |
| 2026-02-06 | 32.68 | $32.75 | 3600 |
| 2026-02-05 | 32.68 | $32.51 | 3300 |
| 2026-02-04 | 32.68 | $32.65 | 5842 |
| 2026-02-03 | 32.68 | $32.70 | 1012 |
| 2026-02-02 | 32.68 | $32.79 | 4600 |
| 2026-01-30 | 32.66 | $32.71 | 1100 |
| 2026-01-29 | 32.66 | $32.75 | 6000 |
| 2026-01-28 | 32.65 | $32.76 | 11842 |
| 2026-01-27 | 32.64 | $32.75 | 3100 |
| 2026-01-26 | 32.63 | $32.74 | 635 |
| 2026-01-23 | 32.62 | $32.68 | 1900 |
| 2026-01-22 | 32.62 | $32.66 | 30234 |
| 2026-01-21 | 32.61 | $32.62 | 1100 |
| 2026-01-20 | 32.60 | $32.45 | 1200 |
| 2026-01-16 | 32.60 | $32.69 | 3600 |
| 2026-01-15 | 32.57 | $32.67 | 18500 |
| 2026-01-14 | 32.56 | $32.66 | 500 |
| 2026-01-13 | 32.54 | $32.69 | 3236 |
| 2026-01-12 | 32.52 | $32.72 | 2600 |
| 2026-01-09 | 32.51 | $32.69 | 9300 |
| 2026-01-08 | 32.50 | $32.63 | 2900 |
| 2026-01-07 | 32.48 | $32.63 | 4048 |
| 2026-01-06 | 32.47 | $32.65 | 10306 |
| 2026-01-05 | 32.45 | $32.58 | 1600 |
| 2026-01-02 | 32.44 | $32.56 | 14003 |
| 2025-12-31 | 32.43 | $32.53 | 3100 |
| 2025-12-30 | 32.42 | $32.63 | 5300 |
| 2025-12-29 | 32.40 | $32.56 | 12200 |
| 2025-12-26 | 32.39 | $32.57 | 3118 |
| 2025-12-24 | 32.37 | $32.60 | 1100 |
| 2025-12-23 | 32.34 | $32.56 | 4603 |
| 2025-12-22 | 32.32 | $32.52 | 100 |
| 2025-12-19 | 32.28 | $32.44 | 4114 |
| 2025-12-18 | 32.25 | $32.34 | 2027 |
| 2025-12-17 | 32.23 | $32.19 | 1307 |
| 2025-12-16 | 32.21 | $32.36 | 548 |
| 2025-12-15 | 32.19 | $32.36 | 1100 |
| 2025-12-12 | 32.17 | $32.37 | 1300 |
| 2025-12-11 | 32.15 | $32.42 | 6200 |
| 2025-12-10 | 32.14 | $32.43 | 4400 |
| 2025-12-09 | 32.13 | $32.34 | 1147 |
| 2025-12-08 | 32.12 | $32.33 | 1800 |
| 2025-12-05 | 32.11 | $32.36 | 601 |
| 2025-12-04 | 32.09 | $32.40 | 1400 |
| 2025-12-03 | 32.08 | $32.30 | 3532 |
| 2025-12-02 | 32.06 | $32.27 | 3400 |
| 2025-12-01 | 32.06 | $32.26 | 2000 |
| 2025-11-28 | 32.05 | $32.28 | 4799 |
| 2025-11-26 | 32.05 | $32.24 | 4800 |
| 2025-11-25 | 32.04 | $32.12 | 7530 |
| 2025-11-24 | 32.05 | $32.05 | 1627 |
| 2025-11-21 | 32.06 | $31.83 | 4329 |
| 2025-11-20 | 32.07 | $31.71 | 28147 |
| 2025-11-19 | 32.10 | $31.89 | 15981 |
| 2025-11-18 | 32.10 | $31.86 | 16000 |
| 2025-11-17 | 32.11 | $31.92 | 1207 |
| 2025-11-14 | 32.12 | $32.03 | 1207 |
| 2025-11-13 | 32.11 | $32.02 | 12500 |
| 2025-11-12 | 32.11 | $32.21 | 17300 |
| 2025-11-11 | 32.09 | $32.19 | 12722 |
| 2025-11-10 | 32.07 | $32.20 | 3022 |
| 2025-11-07 | 32.06 | $32.01 | 2900 |
| 2025-11-06 | 32.04 | $32.00 | 5500 |
| 2025-11-05 | 32.04 | $32.12 | 1600 |
| 2025-11-04 | 32.04 | $32.06 | 2600 |
| 2025-11-03 | 32.03 | $32.16 | 1800 |
| 2025-10-31 | 32.03 | $32.13 | 3134 |
| 2025-10-30 | 32.02 | $32.16 | 2636 |
| 2025-10-29 | 32.01 | $32.20 | 5600 |
| 2025-10-28 | 32.00 | $32.22 | 6600 |
| 2025-10-27 | 31.99 | $32.24 | 2407 |
| 2025-10-24 | 31.97 | $32.13 | 1708 |
| 2025-10-23 | 31.96 | $32.16 | 5800 |
| 2025-10-22 | 31.94 | $32.02 | 2305 |
| 2025-10-21 | 31.93 | $32.07 | 7828 |
| 2025-10-20 | 31.92 | $32.06 | 1600 |
| 2025-10-17 | 31.92 | $31.93 | 7609 |
| 2025-10-16 | 31.92 | $31.84 | 3900 |
| 2025-10-15 | 31.92 | $31.90 | 2535 |
| 2025-10-14 | 31.91 | $31.87 | 846 |
| 2025-10-13 | 31.91 | $31.91 | 1200 |
| 2025-10-10 | 31.90 | $31.71 | 4200 |
| 2025-10-09 | 31.91 | $32.00 | 312 |
| 2025-10-08 | 31.90 | $32.03 | 1400 |
| 2025-10-07 | 31.88 | $31.95 | 2902 |
| 2025-10-06 | 31.86 | $32.03 | 7729 |
| 2025-10-03 | 31.84 | $31.96 | 6400 |
| 2025-10-02 | 31.82 | $32.00 | 6100 |
| 2025-10-01 | 31.80 | $31.99 | 440900 |
| 2025-09-30 | 31.78 | $31.96 | 1300 |
| 2025-09-29 | 31.75 | $31.91 | 100 |
| 2025-09-26 | 31.73 | $31.88 | 5208 |
| 2025-09-25 | 31.72 | $31.80 | 700 |
| 2025-09-24 | 31.70 | $31.85 | 4300 |
| 2025-09-23 | 31.68 | $31.87 | 3000 |
| 2025-09-22 | 31.66 | $31.93 | 10817 |
| 2025-09-19 | 31.64 | $31.91 | 5024 |
| 2025-09-18 | 31.61 | $31.87 | 4200 |
| 2025-09-17 | 31.59 | $31.82 | 1400 |
| 2025-09-16 | 31.56 | $31.78 | 7900 |
| 2025-09-15 | 31.55 | $31.83 | 6400 |
| 2025-09-12 | 31.53 | $31.75 | 5500 |
| 2025-09-11 | 31.51 | $31.79 | 8100 |
| 2025-09-10 | 31.50 | $31.68 | 9700 |
| 2025-09-09 | 31.48 | $31.66 | 4300 |
| 2025-09-08 | 31.46 | $31.62 | 4000 |
| 2025-09-05 | 31.45 | $31.59 | 12810 |
| 2025-09-04 | 31.43 | $31.60 | 12810 |
| 2025-09-03 | 31.41 | $31.49 | 5440 |
| 2025-09-02 | 31.39 | $31.39 | 18400 |
| 2025-08-29 | 31.38 | $31.50 | 6900 |
| 2025-08-28 | 31.35 | $31.57 | 45000 |
| 2025-08-27 | 31.33 | $31.54 | 50200 |
| 2025-08-26 | 31.31 | $31.49 | 6400 |
| 2025-08-25 | 31.30 | $31.46 | 29419 |
| 2025-08-22 | 31.28 | $31.50 | 67041 |
| 2025-08-21 | 31.26 | $31.30 | 40909 |
| 2025-08-20 | 31.25 | $31.35 | 8300 |
| 2025-08-19 | 31.24 | $31.37 | 52100 |
| 2025-08-18 | 31.22 | $31.44 | 30700 |
| 2025-08-15 | 31.20 | $31.42 | 30846 |
| 2025-08-14 | 31.18 | $31.48 | 26900 |
| 2025-08-13 | 31.16 | $31.49 | 23113 |
| 2025-08-12 | 31.13 | $31.41 | 43100 |
| 2025-08-11 | 31.10 | $31.25 | 10711 |
| 2025-08-08 | 31.08 | $31.33 | 102018 |
| 2025-08-07 | 31.06 | $31.19 | 56006 |
| 2025-08-06 | 31.05 | $31.20 | 40000 |
| 2025-08-05 | 31.03 | $31.12 | 40703 |
| 2025-08-04 | 31.01 | $31.18 | 52200 |
| 2025-08-01 | 30.99 | $30.99 | 907640 |
| 2025-07-31 | 30.98 | $31.17 | 121000 |
| 2025-07-30 | 30.96 | $31.14 | 40400 |
| 2025-07-29 | 30.94 | $31.14 | 8200 |
| 2025-07-28 | 30.92 | $31.13 | 2543 |
| 2025-07-25 | 30.89 | $31.13 | 536 |
| 2025-07-24 | 30.86 | $31.11 | 2243 |
| 2025-07-23 | 30.83 | $31.10 | 7200 |
| 2025-07-22 | 30.79 | $31.04 | 2401 |
| 2025-07-21 | 30.75 | $31.04 | 900 |
| 2025-07-18 | 30.70 | $30.98 | 4900 |
| 2025-07-17 | 30.66 | $30.99 | 2500 |
| 2025-07-16 | 30.61 | $30.90 | 3111 |
| 2025-07-15 | 30.58 | $30.90 | 3800 |
| 2025-07-14 | 30.53 | $30.89 | 1602 |
| 2025-07-11 | 30.50 | $30.90 | 4293 |
| 2025-07-10 | 30.46 | $30.91 | 4317 |
| 2025-07-09 | 30.43 | $30.87 | 723 |
| 2025-07-08 | 30.39 | $30.78 | 4007 |
| 2025-07-07 | 30.36 | $30.74 | 2000 |
| 2025-07-03 | 30.31 | $30.83 | 6228 |
| 2025-07-02 | 30.27 | $30.73 | 7600 |
| 2025-07-01 | 30.23 | $30.67 | 7600 |
| 2025-06-30 | 30.20 | $30.68 | 5200 |
| 2025-06-27 | 30.15 | $30.62 | 1107 |
| 2025-06-26 | 30.11 | $30.54 | 41028 |
| 2025-06-25 | 30.07 | $30.43 | 2525 |
| 2025-06-24 | 30.04 | $30.43 | 5400 |
| 2025-06-23 | 29.99 | $30.23 | 28600 |
| 2025-06-20 | 29.96 | $30.04 | 537 |
| 2025-06-18 | 29.94 | $30.08 | 10925 |
| 2025-06-17 | 29.93 | $30.07 | 2000 |
| 2025-06-16 | 29.92 | $30.21 | 944 |
| 2025-06-13 | 29.90 | $30.02 | 2100 |
| 2025-06-12 | 29.89 | $30.22 | 600 |
| 2025-06-11 | 29.86 | $30.16 | 54400 |
| 2025-06-10 | 29.84 | $30.20 | 7272 |
| 2025-06-09 | 29.81 | $30.11 | 7300 |
| 2025-06-06 | 29.75 | $30.10 | 17700 |
| 2025-06-05 | 29.70 | $29.90 | 11816 |
| 2025-06-04 | 29.65 | $29.99 | 5624 |
| 2025-06-03 | 29.60 | $29.99 | 1100 |
| 2025-06-02 | 29.55 | $29.88 | 6548 |
| 2025-05-30 | 29.52 | $29.83 | 718 |
| 2025-05-29 | 29.47 | $29.79 | 3807 |
| 2025-05-28 | 29.42 | $29.73 | 737 |
| 2025-05-27 | 29.38 | $29.81 | 431 |
| 2025-05-23 | 29.32 | $29.48 | 900 |
| 2025-05-22 | 29.28 | $29.60 | 916 |
| 2025-05-21 | 29.23 | $29.60 | 9500 |
| 2025-05-20 | 29.17 | $29.85 | 3300 |
| 2025-05-19 | 29.08 | $29.90 | 3114 |
| 2025-05-16 | 28.97 | $29.88 | 17949 |
| 2025-05-15 | 28.88 | $29.73 | 17949 |
| 2025-05-14 | 28.80 | $29.71 | 2300 |
| 2025-05-13 | 28.73 | $29.69 | 1200 |
| 2025-05-12 | 28.67 | $29.54 | 1900 |
| 2025-05-09 | 28.60 | $29.02 | 21216 |
| 2025-05-08 | 28.55 | $29.06 | 1142 |
| 2025-05-07 | 28.52 | $28.97 | 1811 |
| 2025-05-06 | 28.43 | $28.93 | 3139 |
| 2025-05-05 | 28.36 | $29.05 | 1635 |
| 2025-05-02 | 28.28 | $29.15 | 2100 |
| 2025-05-01 | 28.24 | $28.94 | 1.7M |
| 2025-04-30 | 28.25 | $28.84 | 7500 |
| 2025-04-29 | 28.25 | $28.75 | 27716 |
| 2025-04-28 | 28.26 | $28.71 | 10200 |
| 2025-04-25 | 28.26 | $28.67 | 3331 |
| 2025-04-24 | 28.28 | $28.58 | 6100 |
| 2025-04-23 | 28.31 | $28.34 | 33623 |
| 2025-04-22 | 28.35 | $28.10 | 7800 |
| 2025-04-21 | 28.41 | $27.80 | 9017 |
| 2025-04-17 | 28.47 | $28.07 | 5525 |
| 2025-04-16 | 28.52 | $28.05 | 9600 |
| 2025-04-15 | 28.57 | $28.36 | 12948 |
| 2025-04-14 | 28.59 | $28.41 | 21104 |
| 2025-04-11 | 28.62 | $28.26 | 28200 |
| 2025-04-10 | 28.65 | $27.96 | 42500 |
| 2025-04-09 | 28.68 | $28.37 | 442539 |
| 2025-04-08 | 28.71 | $27.28 | 8400 |
| 2025-04-07 | 28.78 | $27.48 | 21600 |
| 2025-04-04 | 28.85 | $27.54 | 58400 |
| 2025-04-03 | 28.93 | $28.32 | 2.2M |
| 2025-04-02 | 28.97 | $29.05 | 3818 |
| 2025-04-01 | 28.99 | $28.95 | 8625 |
| 2025-03-31 | 29.00 | $28.82 | 15223 |
| 2025-03-28 | 29.03 | $28.78 | 11439 |
| 2025-03-27 | 29.07 | $29.06 | 4009 |
| 2025-03-26 | 29.09 | $29.13 | 2700 |
| 2025-03-25 | 29.11 | $29.29 | 13929 |
| 2025-03-24 | 29.13 | $29.29 | 6000 |
| 2025-03-21 | 29.14 | $28.98 | 3200 |
| 2025-03-20 | 29.18 | $28.95 | 10200 |
| 2025-03-19 | 29.23 | $29.02 | 6003 |
| 2025-03-18 | 29.27 | $28.84 | 4000 |
| 2025-03-17 | 29.32 | $29.01 | 1600 |
| 2025-03-14 | 29.36 | $28.91 | 4400 |
| 2025-03-13 | 29.41 | $28.60 | 7700 |
| 2025-03-12 | 29.46 | $28.80 | 7740 |
| 2025-03-11 | 29.51 | $28.75 | 11537 |
| 2025-03-10 | 29.56 | $28.84 | 6734 |
| 2025-03-07 | 29.60 | $29.22 | 4600 |
| 2025-03-06 | 29.63 | $29.13 | 3400 |
| 2025-03-05 | 29.66 | $29.38 | 13324 |
| 2025-03-04 | 29.67 | $29.23 | 54300 |
| 2025-03-03 | 29.69 | $29.36 | 8400 |
| 2025-02-28 | 29.71 | $29.60 | 18700 |
| 2025-02-27 | 29.70 | $29.39 | 5230 |
| 2025-02-26 | 29.71 | $29.63 | 3942 |
| 2025-02-25 | 29.72 | $29.61 | 8616 |
| 2025-02-24 | 29.72 | $29.64 | 5700 |
| 2025-02-21 | 29.72 | $29.72 | 14846 |
| 2025-02-20 | 29.72 | $29.87 | 8224 |
| 2025-02-19 | 29.71 | $29.90 | 15040 |
| 2025-02-18 | 29.70 | $29.85 | 13200 |
| 2025-02-14 | 29.69 | $29.83 | 2800 |
| 2025-02-13 | 29.67 | $29.82 | 4839 |
| 2025-02-12 | 29.65 | $29.71 | 2300 |
| 2025-02-11 | 29.63 | $29.74 | 5300 |
| 2025-02-10 | 29.60 | $29.75 | 14502 |
| 2025-02-07 | 29.57 | $29.69 | 2800 |
| 2025-02-06 | 29.56 | $29.75 | 7308 |
| 2025-02-05 | 29.54 | $29.71 | 7213 |
| 2025-02-04 | 29.53 | $29.68 | 1939 |
| 2025-02-03 | 29.51 | $29.61 | 15120 |
| 2025-01-31 | 29.49 | $29.66 | 3943 |
| 2025-01-30 | 29.47 | $29.47 | 40600 |
| 2025-01-29 | 29.47 | $29.65 | 3800 |
| 2025-01-28 | 29.45 | $29.70 | 7500 |
| 2025-01-27 | 29.45 | $29.60 | 6107 |
| 2025-01-24 | 29.44 | $29.73 | 922 |
| 2025-01-23 | 29.42 | $29.74 | 4522 |
| 2025-01-22 | 29.40 | $29.70 | 3542 |
| 2025-01-21 | 29.37 | $29.64 | 3944 |
| 2025-01-17 | 29.35 | $29.55 | 1514 |
| 2025-01-16 | 29.34 | $29.48 | 3026 |
| 2025-01-15 | 29.35 | $29.48 | 1204 |
| 2025-01-14 | 29.34 | $29.22 | 9648 |
| 2025-01-13 | 29.36 | $29.20 | 4100 |
| 2025-01-10 | 29.37 | $29.18 | 7301 |
| 2025-01-08 | 29.38 | $29.40 | 4745 |
| 2025-01-07 | 29.39 | $29.34 | 6000 |
| 2025-01-06 | 29.40 | $29.47 | 4106 |
| 2025-01-03 | 29.40 | $29.39 | 2500 |
| 2025-01-02 | 29.40 | $29.28 | 8437 |
| 2024-12-31 | 29.42 | $29.26 | 4.3M |
| 2024-12-30 | 29.43 | $29.31 | 20639 |
| 2024-12-27 | 29.43 | $29.40 | 13220 |
| 2024-12-26 | 29.43 | $29.56 | 30200 |
| 2024-12-24 | 29.42 | $29.51 | 3937 |
| 2024-12-23 | 29.41 | $29.37 | 13400 |
| 2024-12-20 | 29.41 | $29.28 | 29225 |
| 2024-12-19 | 29.40 | $29.12 | 51600 |
| 2024-12-18 | 29.41 | $29.11 | 17600 |
| 2024-12-17 | 29.41 | $29.51 | 29200 |
| 2024-12-16 | 29.39 | $29.51 | 7530 |
| 2024-12-13 | 29.37 | $29.45 | 11700 |
| 2024-12-12 | 29.36 | $29.45 | 12800 |
| 2024-12-11 | 29.35 | $29.49 | 20200 |
| 2024-12-10 | 29.34 | $29.43 | 18327 |
| 2024-12-09 | 29.34 | $29.50 | 13202 |
| 2024-12-06 | 29.32 | $29.56 | 12700 |
| 2024-12-05 | 29.31 | $29.46 | 31226 |
| 2024-12-04 | 29.29 | $29.53 | 37228 |
| 2024-12-03 | 29.26 | $29.53 | 13726 |
| 2024-12-02 | 29.22 | $29.43 | 3.9M |
| 2024-11-29 | 29.19 | $29.45 | 8800 |
| 2024-11-27 | 29.16 | $29.34 | 38117 |
| 2024-11-26 | 29.14 | $29.37 | 31300 |
| 2024-11-25 | 29.12 | $29.33 | 25200 |
| 2024-11-22 | 29.10 | $29.27 | 25911 |
| 2024-11-21 | 29.08 | $29.21 | 37200 |
| 2024-11-20 | 29.07 | $29.18 | 37100 |
| 2024-11-19 | 29.06 | $29.19 | 21500 |
| 2024-11-18 | 29.05 | $29.13 | 28645 |
| 2024-11-15 | 29.04 | $29.09 | 62012 |
| 2024-11-14 | 29.04 | $29.24 | 23728 |
| 2024-11-13 | 29.03 | $29.29 | 60946 |
| 2024-11-12 | 29.01 | $29.29 | 26600 |
| 2024-11-11 | 28.99 | $29.32 | 18236 |
| 2024-11-08 | 28.98 | $29.27 | 54600 |
| 2024-11-07 | 28.96 | $29.23 | 39100 |
| 2024-11-06 | 28.94 | $29.15 | 39538 |
| 2024-11-05 | 28.93 | $28.88 | 39800 |
| 2024-11-04 | 28.92 | $28.76 | 33600 |
| 2024-11-01 | 28.92 | $28.84 | 23000 |
| 2024-10-31 | 28.91 | $28.72 | 22830 |
| 2024-10-30 | 28.91 | $28.94 | 32400 |
| 2024-10-29 | 28.91 | $29.00 | 24441 |
| 2024-10-28 | 28.89 | $28.98 | 37804 |
| 2024-10-25 | 28.89 | $28.93 | 27511 |
| 2024-10-24 | 28.88 | $28.95 | 23800 |
| 2024-10-23 | 28.87 | $28.93 | 281245 |
| 2024-10-22 | 28.86 | $29.04 | 55900 |
| 2024-10-21 | 28.85 | $29.02 | 23100 |
| 2024-10-18 | 28.84 | $29.04 | 22637 |
| 2024-10-17 | 28.82 | $28.96 | 25900 |
| 2024-10-16 | 28.81 | $29.01 | 27502 |
| 2024-10-15 | 28.78 | $28.90 | 63126 |
| 2024-10-14 | 28.76 | $28.97 | 16817 |
| 2024-10-11 | 28.74 | $28.91 | 12300 |
| 2024-10-10 | 28.72 | $28.85 | 15834 |
| 2024-10-09 | 28.70 | $28.88 | 1.2M |
| 2024-10-08 | 28.68 | $28.78 | 55725 |
| 2024-10-07 | 28.65 | $28.66 | 27231 |
| 2024-10-04 | 28.62 | $28.81 | 29017 |
| 2024-10-03 | 28.58 | $28.71 | 104600 |
| 2024-10-02 | 28.56 | $28.78 | 85400 |
| 2024-10-01 | 28.54 | $28.74 | 29107 |
| 2024-09-30 | 28.51 | $28.84 | 27200 |
| 2024-09-27 | 28.49 | $28.81 | 61619 |
| 2024-09-26 | 28.47 | $28.79 | 42700 |
| 2024-09-25 | 28.45 | $28.76 | 34948 |
| 2024-09-24 | 28.43 | $28.77 | 44729 |
| 2024-09-23 | 28.42 | $28.74 | 25943 |
| 2024-09-20 | 28.40 | $28.72 | 37028 |
| 2024-09-19 | 28.38 | $28.73 | 21000 |
| 2024-09-18 | 28.37 | $28.50 | 29858 |
| 2024-09-17 | 28.36 | $28.54 | 13001 |
| 2024-09-16 | 28.35 | $28.54 | 37416 |
| 2024-09-13 | 28.34 | $28.50 | 40400 |
| 2024-09-12 | 28.32 | $28.47 | 55845 |
| 2024-09-11 | 28.30 | $28.37 | 34000 |
| 2024-09-10 | 28.28 | $28.22 | 39200 |
| 2024-09-09 | 28.26 | $28.15 | 49040 |
| 2024-09-06 | 28.24 | $28.01 | 31618 |
| 2024-09-05 | 28.22 | $28.24 | 34500 |
| 2024-09-04 | 28.18 | $28.26 | 32100 |
| 2024-09-03 | 28.14 | $28.22 | 324200 |
| 2024-08-30 | 28.09 | $28.52 | 43400 |
| 2024-08-29 | 28.05 | $28.38 | 28800 |
| 2024-08-28 | 28.03 | $28.38 | 73730 |
| 2024-08-27 | 28.01 | $28.43 | 73926 |
| 2024-08-26 | 28.00 | $28.40 | 62900 |
| 2024-08-23 | 27.98 | $28.46 | 47715 |
| 2024-08-22 | 27.96 | $28.29 | 292500 |
| 2024-08-21 | 27.95 | $28.42 | 57600 |
| 2024-08-20 | 27.93 | $28.37 | 91200 |
| 2024-08-19 | 27.91 | $28.34 | 73300 |
| 2024-08-16 | 27.90 | $28.28 | 56400 |
| 2024-08-15 | 27.88 | $28.21 | 77610 |
| 2024-08-14 | 27.87 | $28.06 | 107625 |
| 2024-08-13 | 27.87 | $27.98 | 70913 |
| 2024-08-12 | 27.87 | $27.78 | 124408 |
| 2024-08-09 | 27.89 | $27.73 | 147200 |
| 2024-08-08 | 27.90 | $27.64 | 71007 |
| 2024-08-07 | 27.92 | $27.36 | 80000 |
| 2024-08-06 | 27.95 | $27.50 | 65900 |
| 2024-08-05 | 27.97 | $27.32 | 177524 |
| 2024-08-02 | 28.01 | $27.70 | 153500 |
| 2024-08-01 | 28.02 | $27.94 | 6.5M |
| 2024-07-31 | 28.02 | $28.08 | 1.2M |
| 2024-07-30 | 28.01 | $28.10 | 16943 |
| 2024-07-29 | 28.00 | $28.09 | 13212 |
| 2024-07-26 | 27.99 | $28.06 | 7900 |
| 2024-07-25 | 27.98 | $28.03 | 1500 |
| 2024-07-24 | 27.98 | $28.00 | 15900 |
| 2024-07-23 | 27.97 | $28.04 | 1000 |
| 2024-07-22 | 27.96 | $28.02 | 882 |
| 2024-07-19 | 27.95 | $28.04 | 578 |
| 2024-07-18 | 27.94 | $28.01 | 22360 |
| 2024-07-17 | 27.93 | $28.01 | 25448 |
| 2024-07-16 | 27.92 | $28.04 | 38586 |
| 2024-07-15 | 27.91 | $28.01 | 3735 |
| 2024-07-12 | 27.90 | $28.00 | 33934 |
| 2024-07-11 | 27.89 | $28.01 | 5532 |
| 2024-07-10 | 27.88 | $27.98 | 2464 |
| 2024-07-09 | 27.86 | $27.97 | 13487 |
| 2024-07-08 | 27.85 | $27.98 | 1701 |
| 2024-07-05 | 27.84 | $27.95 | 9952 |
| 2024-07-03 | 27.82 | $27.95 | 2046 |
| 2024-07-02 | 27.81 | $27.93 | 2903 |
| 2024-07-01 | 27.79 | $27.91 | 47488 |
| 2024-06-28 | 27.77 | $27.91 | 8590 |
| 2024-06-27 | 27.75 | $27.89 | 90914 |
| 2024-06-26 | 27.74 | $27.88 | 33960 |
| 2024-06-25 | 27.72 | $27.88 | 6971 |
| 2024-06-24 | 27.71 | $27.85 | 58320 |
| 2024-06-21 | 27.69 | $27.84 | 2410 |
| 2024-06-20 | 27.68 | $27.83 | 38366 |
| 2024-06-18 | 27.67 | $27.83 | 9041 |
| 2024-06-17 | 27.65 | $27.82 | 312 |
| 2024-06-14 | 27.64 | $27.80 | 8925 |
| 2024-06-13 | 27.62 | $27.80 | 7341 |
| 2024-06-12 | 27.61 | $27.80 | 6745 |
| 2024-06-11 | 27.59 | $27.74 | 2523 |
| 2024-06-10 | 27.58 | $27.72 | 4566 |
| 2024-06-07 | 27.56 | $27.70 | 1140 |
| 2024-06-06 | 27.54 | $27.69 | 13518 |
| 2024-06-05 | 27.52 | $27.69 | 10639 |
| 2024-06-04 | 27.50 | $27.62 | 11236 |
| 2024-06-03 | 27.48 | $27.60 | 20273 |
| 2024-05-31 | 27.45 | $27.58 | 5997 |
| 2024-05-30 | 27.42 | $27.50 | 5232 |
| 2024-05-29 | 27.39 | $27.56 | 6742 |
| 2024-05-28 | 27.36 | $27.60 | 30398 |
| 2024-05-24 | 27.33 | $27.60 | 7037 |
| 2024-05-23 | 27.30 | $27.53 | 9000 |
| 2024-05-22 | 27.27 | $27.57 | 5525 |
| 2024-05-21 | 27.23 | $27.59 | 9844 |
| 2024-05-20 | 27.20 | $27.57 | 9387 |
| 2024-05-17 | 27.16 | $27.55 | 35343 |
| 2024-05-16 | 27.11 | $27.50 | 14845 |
| 2024-05-15 | 27.07 | $27.54 | 16860 |
| 2024-05-14 | 27.03 | $27.44 | 8444 |
| 2024-05-13 | 27.00 | $27.38 | 330 |
| 2024-05-10 | 26.97 | $27.37 | 6492 |
| 2024-05-09 | 26.95 | $27.32 | 7791 |
| 2024-05-08 | 26.94 | $27.29 | 22210 |
| 2024-05-07 | 26.93 | $27.26 | 4217 |
| 2024-05-06 | 26.92 | $27.22 | 6473 |
| 2024-05-03 | 26.91 | $27.13 | 1407 |
| 2024-05-02 | 26.91 | $26.93 | 2008 |
| 2024-05-01 | 26.92 | $26.83 | 3481 |
| 2024-04-30 | 26.93 | $26.89 | 5027 |
| 2024-04-29 | 26.94 | $27.05 | 24198 |
| 2024-04-26 | 26.95 | $27.02 | 11095 |
| 2024-04-25 | 26.95 | $26.87 | 5398 |
| 2024-04-24 | 26.97 | $26.94 | 897 |
| 2024-04-23 | 26.98 | $26.91 | 2739 |
| 2024-04-22 | 26.98 | $26.75 | 182133 |
| 2024-04-19 | 27.00 | $26.60 | 26260 |
| 2024-04-18 | 27.03 | $26.71 | 10862 |
| 2024-04-17 | 27.04 | $26.73 | 9813 |
| 2024-04-16 | 27.06 | $26.79 | 22429 |
| 2024-04-15 | 27.06 | $26.81 | 9644 |
| 2024-04-12 | 27.07 | $26.97 | 29070 |
| 2024-04-11 | 27.06 | $27.12 | 814 |
| 2024-04-10 | 27.06 | $27.04 | 6436 |
| 2024-04-09 | 27.05 | $27.11 | 10506 |
| 2024-04-08 | 27.04 | $27.11 | 133617 |
| 2024-04-05 | 27.02 | $27.10 | 25968 |
| 2024-04-04 | 27.01 | $27.00 | 15512 |
| 2024-04-03 | 27.01 | $27.12 | 15038 |
| 2024-04-02 | 26.99 | $27.11 | 15859 |
| 2024-04-01 | 26.98 | $27.17 | 28958 |
| 2024-03-28 | 26.96 | $27.13 | 1.7M |
| 2024-03-27 | 26.94 | $27.16 | 23888 |
| 2024-03-26 | 26.92 | $27.08 | 25808 |
| 2024-03-25 | 26.90 | $27.08 | 31564 |
| 2024-03-22 | 26.89 | $27.10 | 176816 |
| 2024-03-21 | 26.87 | $27.10 | 151708 |
| 2024-03-20 | 26.85 | $27.07 | 27716 |
| 2024-03-19 | 26.82 | $27.00 | 11593 |
| 2024-03-18 | 26.79 | $26.92 | 17893 |
| 2024-03-15 | 26.78 | $26.85 | 11477 |
| 2024-03-14 | 26.76 | $26.91 | 12045 |
| 2024-03-13 | 26.74 | $26.94 | 203561 |
| 2024-03-12 | 26.72 | $26.95 | 18080 |
| 2024-03-11 | 26.70 | $26.84 | 23693 |
| 2024-03-08 | 26.69 | $26.85 | 8990 |
| 2024-03-07 | 26.67 | $26.91 | 13783 |
| 2024-03-06 | 26.65 | $26.82 | 231113 |
| 2024-03-05 | 26.63 | $26.75 | 9605 |
| 2024-03-04 | 26.61 | $26.86 | 27229 |
| 2024-03-01 | 26.59 | $26.89 | 45740 |
| 2024-02-29 | 26.56 | $26.75 | 70530 |
| 2024-02-28 | 26.53 | $26.71 | 7793 |
| 2024-02-27 | 26.51 | $26.76 | 12389 |
| 2024-02-26 | 26.49 | $26.73 | 18593 |
| 2024-02-23 | 26.46 | $26.74 | 99168 |
| 2024-02-22 | 26.44 | $26.71 | 8067 |
| 2024-02-21 | 26.41 | $26.49 | 12038 |
| 2024-02-20 | 26.39 | $26.48 | 10136 |
| 2024-02-16 | 26.38 | $26.59 | 5708 |
| 2024-02-15 | 26.35 | $26.58 | 9104 |
| 2024-02-14 | 26.32 | $26.53 | 25782 |
| 2024-02-13 | 26.28 | $26.43 | 36895 |
| 2024-02-12 | 26.25 | $26.59 | 1.8M |
| 2024-02-09 | 26.22 | $26.62 | 37718 |
| 2024-02-08 | 26.18 | $26.51 | 14828 |
| 2024-02-07 | 26.15 | $26.49 | 22005 |
| 2024-02-06 | 26.12 | $26.40 | 27981 |
| 2024-02-05 | 26.09 | $26.39 | 11162 |
| 2024-02-02 | 26.06 | $26.39 | 23079 |
| 2024-02-01 | 26.02 | $26.25 | 23704 |
| 2024-01-31 | 25.99 | $26.15 | 41659 |
| 2024-01-30 | 25.97 | $26.33 | 33090 |
| 2024-01-29 | 25.94 | $26.37 | 24972 |
| 2024-01-26 | 25.92 | $26.21 | 40704 |
| 2024-01-25 | 25.90 | $26.28 | 35905 |
| 2024-01-24 | 25.88 | $26.15 | 39896 |
| 2024-01-23 | 25.87 | $26.15 | 29036 |
| 2024-01-22 | 25.85 | $26.10 | 20372 |
| 2024-01-19 | 25.82 | $26.07 | 10904 |
| 2024-01-18 | 25.81 | $25.89 | 17913 |
| 2024-01-17 | 25.80 | $25.76 | 34120 |
| 2024-01-16 | 25.79 | $25.90 | 27354 |
| 2024-01-12 | 25.78 | $25.96 | 36979 |
| 2024-01-11 | 25.76 | $25.87 | 31222 |
| 2024-01-10 | 25.74 | $25.94 | 145008 |
| 2024-01-09 | 25.71 | $25.86 | 34988 |
| 2024-01-08 | 25.69 | $25.86 | 22909 |
| 2024-01-05 | 25.66 | $25.63 | 46083 |
| 2024-01-04 | 25.64 | $25.60 | 94451 |
| 2024-01-03 | 25.62 | $25.65 | 29068 |
| 2024-01-02 | 25.60 | $25.79 | 24402 |
| 2023-12-29 | 25.58 | $25.85 | 35691 |
| 2023-12-28 | 25.54 | $25.92 | 53669 |
| 2023-12-27 | 25.51 | $25.87 | 36877 |
| 2023-12-26 | 25.47 | $25.85 | 16418 |
| 2023-12-22 | 25.44 | $25.83 | 54746 |
| 2023-12-21 | 25.40 | $25.73 | 35334 |
| 2023-12-20 | 25.37 | $25.59 | 62751 |
| 2023-12-19 | 25.35 | $25.78 | 74169 |
| 2023-12-18 | 25.31 | $25.72 | 37531 |
| 2023-12-15 | 25.28 | $25.67 | 49131 |
| 2023-12-14 | 25.24 | $25.66 | 110567 |
| 2023-12-13 | 25.21 | $25.62 | 68405 |
| 2023-12-12 | 25.17 | $25.42 | 118717 |
| 2023-12-11 | 25.13 | $25.39 | 111942 |
| 2023-12-08 | 25.10 | $25.36 | 35891 |
| 2023-12-07 | 25.06 | $25.25 | 20827 |
| 2023-12-06 | 25.03 | $25.19 | 250525 |
| 2023-12-05 | 25.00 | $25.25 | 57807 |
| 2023-12-04 | 24.97 | $25.25 | 41107 |
| 2023-12-01 | 24.93 | $25.32 | 130097 |
| 2023-11-30 | 24.89 | $25.21 | 48881 |
| 2023-11-29 | 24.84 | $25.17 | 67943 |
| 2023-11-28 | 24.78 | $25.18 | 88735 |
| 2023-11-27 | 24.73 | $25.15 | 96465 |
| 2023-11-24 | 24.66 | $25.15 | 10135 |
| 2023-11-22 | 24.60 | $25.16 | 126553 |
| 2023-11-21 | 24.55 | $25.05 | 54518 |
| 2023-11-20 | 24.51 | $25.08 | 61040 |
| 2023-11-17 | 24.46 | $24.98 | 34527 |
| 2023-11-16 | 24.42 | $25.00 | 145027 |
| 2023-11-15 | 24.38 | $24.94 | 66475 |
| 2023-11-14 | 24.35 | $24.94 | 93998 |
| 2023-11-13 | 24.34 | $24.67 | 105944 |
| 2023-11-10 | 24.33 | $24.68 | 17034 |
| 2023-11-09 | 24.32 | $24.53 | 107556 |
| 2023-11-08 | 24.31 | $24.65 | 90782 |
| 2023-11-07 | 24.31 | $24.62 | 14446 |
| 2023-11-06 | 24.30 | $24.59 | 18319 |
| 2023-11-03 | 24.29 | $24.56 | 38981 |
| 2023-11-02 | 24.28 | $24.46 | 53329 |
| 2023-11-01 | 24.27 | $24.23 | 58400 |
| 2023-10-31 | 24.26 | $24.05 | 14341 |
| 2023-10-30 | 24.27 | $24.04 | 33523 |
| 2023-10-27 | 24.28 | $23.91 | 23133 |
| 2023-10-26 | 24.30 | $23.95 | 34500 |
| 2023-10-25 | 24.31 | $24.02 | 25990 |
| 2023-10-24 | 24.33 | $24.24 | 15402 |
| 2023-10-23 | 24.33 | $24.09 | 19547 |
| 2023-10-20 | 24.34 | $24.15 | 20584 |
| 2023-10-19 | 24.35 | $24.30 | 42486 |
| 2023-10-18 | 24.36 | $24.40 | 75287 |
| 2023-10-17 | 24.37 | $24.57 | 49969 |
| 2023-10-16 | 24.37 | $24.57 | 45029 |
| 2023-10-13 | 24.38 | $24.38 | 20477 |
| 2023-10-12 | 24.40 | $24.50 | 13780 |
| 2023-10-11 | 24.42 | $24.55 | 25320 |
| 2023-10-10 | 24.43 | $24.47 | 12692 |
| 2023-10-09 | 24.44 | $24.40 | 7044 |
| 2023-10-06 | 24.46 | $24.33 | 19563 |
| 2023-10-05 | 24.48 | $24.18 | 67073 |
| 2023-10-04 | 24.51 | $24.20 | 14406 |
| 2023-10-03 | 24.54 | $24.09 | 27953 |
| 2023-10-02 | 24.58 | $24.26 | 7648 |
| 2023-09-29 | 24.61 | $24.26 | 17930 |
| 2023-09-28 | 24.64 | $24.33 | 115112 |
| 2023-09-27 | 24.67 | $24.25 | 36426 |
| 2023-09-26 | 24.69 | $24.25 | 20603 |
| 2023-09-25 | 24.71 | $24.43 | 15000 |
| 2023-09-22 | 24.72 | $24.37 | 10657 |
| 2023-09-21 | 24.72 | $24.33 | 37398 |
| 2023-09-20 | 24.74 | $24.58 | 22502 |
| 2023-09-19 | 24.73 | $24.71 | 37409 |
| 2023-09-18 | 24.73 | $24.74 | 10606 |
| 2023-09-15 | 24.71 | $24.71 | 31990 |
| 2023-09-14 | 24.70 | $24.89 | 21582 |
| 2023-09-13 | 24.68 | $24.78 | 19240 |
| 2023-09-12 | 24.68 | $24.76 | 51067 |
| 2023-09-11 | 24.67 | $24.83 | 41955 |
| 2023-09-08 | 24.67 | $24.74 | 46021 |
| 2023-09-07 | 24.67 | $24.73 | 35000 |
| 2023-09-06 | 24.67 | $24.76 | 40258 |
| 2023-09-05 | 24.67 | $24.84 | 123755 |
| 2023-09-01 | 24.67 | $24.87 | 33215 |
| 2023-08-31 | 24.66 | $24.85 | 81720 |
| 2023-08-30 | 24.66 | $24.88 | 266671 |
| 2023-08-29 | 24.66 | $24.80 | 49455 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
34.13
2026-07-24
Close Price
$34.22
Vol: 3437
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.22
Average
29.32
Maximum
34.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.13 | $34.22 | 3437 |
| 2026-07-23 | 34.12 | $34.20 | 912 |
| 2026-07-22 | 34.11 | $34.22 | 5141 |
| 2026-07-21 | 34.10 | $34.21 | 2000 |
| 2026-07-20 | 34.08 | $34.19 | 2333 |
| 2026-07-17 | 34.07 | $34.14 | 800 |
| 2026-07-16 | 34.07 | $34.18 | 100 |
| 2026-07-15 | 34.05 | $34.19 | 600 |
| 2026-07-14 | 34.04 | $34.18 | 1523 |
| 2026-07-13 | 34.02 | $34.16 | 3000 |
| 2026-07-10 | 34.01 | $34.17 | 19400 |
| 2026-07-09 | 33.99 | $34.15 | 3200 |
| 2026-07-08 | 33.98 | $34.11 | 2042 |
| 2026-07-07 | 33.96 | $34.12 | 2400 |
| 2026-07-06 | 33.95 | $34.13 | 3003 |
| 2026-07-02 | 33.93 | $34.08 | 1903 |
| 2026-07-01 | 33.91 | $34.08 | 8319 |
| 2026-06-30 | 33.89 | $34.05 | 508 |
| 2026-06-29 | 33.88 | $34.00 | 4600 |
| 2026-06-26 | 33.86 | $33.93 | 5200 |
| 2026-06-25 | 33.86 | $33.89 | 25100 |
| 2026-06-24 | 33.85 | $33.90 | 7700 |
| 2026-06-23 | 33.85 | $33.90 | 607 |
| 2026-06-22 | 33.84 | $33.98 | 1600 |
| 2026-06-18 | 33.83 | $33.95 | 1234 |
| 2026-06-17 | 33.82 | $33.89 | 1422 |
| 2026-06-16 | 33.81 | $33.98 | 4105 |
| 2026-06-15 | 33.79 | $33.99 | 39700 |
| 2026-06-12 | 33.77 | $33.89 | 8000 |
| 2026-06-11 | 33.76 | $33.82 | 4428 |
| 2026-06-10 | 33.75 | $33.71 | 400 |
| 2026-06-09 | 33.75 | $33.80 | 1100 |
| 2026-06-08 | 33.75 | $33.80 | 2443 |
| 2026-06-05 | 33.74 | $33.79 | 849 |
| 2026-06-04 | 33.74 | $33.92 | 6418 |
| 2026-06-03 | 33.72 | $33.89 | 3600 |
| 2026-06-02 | 33.70 | $33.92 | 1436 |
| 2026-06-01 | 33.68 | $33.91 | 18300 |
| 2026-05-29 | 33.65 | $33.89 | 2420 |
| 2026-05-28 | 33.63 | $33.87 | 301 |
| 2026-05-27 | 33.60 | $33.84 | 2200 |
| 2026-05-26 | 33.58 | $33.83 | 1134 |
| 2026-05-22 | 33.55 | $33.79 | 1200 |
| 2026-05-21 | 33.53 | $33.76 | 800 |
| 2026-05-20 | 33.50 | $33.72 | 816 |
| 2026-05-19 | 33.48 | $33.63 | 2647 |
| 2026-05-18 | 33.47 | $33.66 | 8600 |
| 2026-05-15 | 33.44 | $33.69 | 5100 |
| 2026-05-14 | 33.42 | $33.69 | 117400 |
| 2026-05-13 | 33.39 | $33.67 | 15200 |
| 2026-05-12 | 33.36 | $33.64 | 3311 |
| 2026-05-11 | 33.33 | $33.65 | 5645 |
| 2026-05-08 | 33.30 | $33.63 | 8900 |
| 2026-05-07 | 33.26 | $33.57 | 3400 |
| 2026-05-06 | 33.23 | $33.59 | 8600 |
| 2026-05-05 | 33.19 | $33.50 | 3100 |
| 2026-05-04 | 33.16 | $33.42 | 2700 |
| 2026-05-01 | 33.13 | $33.49 | 33938 |
| 2026-04-30 | 33.10 | $33.43 | 2806 |
| 2026-04-29 | 33.06 | $33.35 | 2941 |
| 2026-04-28 | 33.03 | $33.37 | 5920 |
| 2026-04-27 | 32.99 | $33.38 | 1400 |
| 2026-04-24 | 32.95 | $33.37 | 1100 |
| 2026-04-23 | 32.91 | $33.29 | 2119 |
| 2026-04-22 | 32.87 | $33.30 | 1232 |
| 2026-04-21 | 32.82 | $33.21 | 4100 |
| 2026-04-20 | 32.78 | $33.28 | 622 |
| 2026-04-17 | 32.73 | $33.32 | 1400 |
| 2026-04-16 | 32.67 | $33.19 | 8900 |
| 2026-04-15 | 32.61 | $33.17 | 3613 |
| 2026-04-14 | 32.56 | $33.12 | 5200 |
| 2026-04-13 | 32.50 | $32.97 | 2600 |
| 2026-04-10 | 32.45 | $32.87 | 3028 |
| 2026-04-09 | 32.40 | $32.87 | 500 |
| 2026-04-08 | 32.35 | $32.76 | 1400 |
| 2026-04-07 | 32.31 | $32.41 | 4000 |
| 2026-04-06 | 32.30 | $32.41 | 1500 |
| 2026-04-02 | 32.29 | $32.34 | 1449 |
| 2026-04-01 | 32.28 | $32.33 | 6511 |
| 2026-03-31 | 32.28 | $32.15 | 5146 |
| 2026-03-30 | 32.29 | $31.78 | 2624 |
| 2026-03-27 | 32.34 | $31.80 | 16600 |
| 2026-03-26 | 32.40 | $32.07 | 600 |
| 2026-03-25 | 32.44 | $32.31 | 3900 |
| 2026-03-24 | 32.45 | $32.23 | 725 |
| 2026-03-23 | 32.47 | $32.30 | 6900 |
| 2026-03-20 | 32.49 | $32.08 | 13900 |
| 2026-03-19 | 32.53 | $32.32 | 5615 |
| 2026-03-18 | 32.55 | $32.35 | 3649 |
| 2026-03-17 | 32.58 | $32.50 | 1200 |
| 2026-03-16 | 32.58 | $32.47 | 300 |
| 2026-03-13 | 32.60 | $32.31 | 716 |
| 2026-03-12 | 32.63 | $32.39 | 7700 |
| 2026-03-11 | 32.65 | $32.58 | 2100 |
| 2026-03-10 | 32.66 | $32.58 | 1835 |
| 2026-03-09 | 32.67 | $32.60 | 2700 |
| 2026-03-06 | 32.67 | $32.48 | 2500 |
| 2026-03-05 | 32.70 | $32.63 | 4649 |
| 2026-03-04 | 32.70 | $32.71 | 3634 |
| 2026-03-03 | 32.70 | $32.62 | 9741 |
| 2026-03-02 | 32.71 | $32.74 | 13200 |
| 2026-02-27 | 32.71 | $32.72 | 193500 |
| 2026-02-26 | 32.71 | $32.82 | 2910 |
| 2026-02-25 | 32.69 | $32.83 | 6618 |
| 2026-02-24 | 32.68 | $32.73 | 1700 |
| 2026-02-23 | 32.67 | $32.62 | 11900 |
| 2026-02-20 | 32.68 | $32.76 | 3343 |
| 2026-02-19 | 32.67 | $32.66 | 77636 |
| 2026-02-18 | 32.67 | $32.69 | 9948 |
| 2026-02-17 | 32.67 | $32.64 | 7300 |
| 2026-02-13 | 32.67 | $32.60 | 17600 |
| 2026-02-12 | 32.68 | $32.60 | 15723 |
| 2026-02-11 | 32.69 | $32.74 | 15823 |
| 2026-02-10 | 32.68 | $32.77 | 2700 |
| 2026-02-09 | 32.67 | $32.80 | 6400 |
| 2026-02-06 | 32.66 | $32.75 | 3600 |
| 2026-02-05 | 32.65 | $32.51 | 3300 |
| 2026-02-04 | 32.67 | $32.65 | 5842 |
| 2026-02-03 | 32.67 | $32.70 | 1012 |
| 2026-02-02 | 32.66 | $32.79 | 4600 |
| 2026-01-30 | 32.65 | $32.71 | 1100 |
| 2026-01-29 | 32.64 | $32.75 | 6000 |
| 2026-01-28 | 32.63 | $32.76 | 11842 |
| 2026-01-27 | 32.62 | $32.75 | 3100 |
| 2026-01-26 | 32.61 | $32.74 | 635 |
| 2026-01-23 | 32.59 | $32.68 | 1900 |
| 2026-01-22 | 32.58 | $32.66 | 30234 |
| 2026-01-21 | 32.58 | $32.62 | 1100 |
| 2026-01-20 | 32.57 | $32.45 | 1200 |
| 2026-01-16 | 32.58 | $32.69 | 3600 |
| 2026-01-15 | 32.57 | $32.67 | 18500 |
| 2026-01-14 | 32.56 | $32.66 | 500 |
| 2026-01-13 | 32.55 | $32.69 | 3236 |
| 2026-01-12 | 32.54 | $32.72 | 2600 |
| 2026-01-09 | 32.52 | $32.69 | 9300 |
| 2026-01-08 | 32.50 | $32.63 | 2900 |
| 2026-01-07 | 32.49 | $32.63 | 4048 |
| 2026-01-06 | 32.47 | $32.65 | 10306 |
| 2026-01-05 | 32.45 | $32.58 | 1600 |
| 2026-01-02 | 32.44 | $32.56 | 14003 |
| 2025-12-31 | 32.43 | $32.53 | 3100 |
| 2025-12-30 | 32.42 | $32.63 | 5300 |
| 2025-12-29 | 32.39 | $32.56 | 12200 |
| 2025-12-26 | 32.38 | $32.57 | 3118 |
| 2025-12-24 | 32.36 | $32.60 | 1100 |
| 2025-12-23 | 32.33 | $32.56 | 4603 |
| 2025-12-22 | 32.31 | $32.52 | 100 |
| 2025-12-19 | 32.28 | $32.44 | 4114 |
| 2025-12-18 | 32.27 | $32.34 | 2027 |
| 2025-12-17 | 32.26 | $32.19 | 1307 |
| 2025-12-16 | 32.27 | $32.36 | 548 |
| 2025-12-15 | 32.26 | $32.36 | 1100 |
| 2025-12-12 | 32.25 | $32.37 | 1300 |
| 2025-12-11 | 32.23 | $32.42 | 6200 |
| 2025-12-10 | 32.21 | $32.43 | 4400 |
| 2025-12-09 | 32.19 | $32.34 | 1147 |
| 2025-12-08 | 32.17 | $32.33 | 1800 |
| 2025-12-05 | 32.16 | $32.36 | 601 |
| 2025-12-04 | 32.14 | $32.40 | 1400 |
| 2025-12-03 | 32.11 | $32.30 | 3532 |
| 2025-12-02 | 32.09 | $32.27 | 3400 |
| 2025-12-01 | 32.07 | $32.26 | 2000 |
| 2025-11-28 | 32.05 | $32.28 | 4799 |
| 2025-11-26 | 32.03 | $32.24 | 4800 |
| 2025-11-25 | 32.00 | $32.12 | 7530 |
| 2025-11-24 | 31.99 | $32.05 | 1627 |
| 2025-11-21 | 31.98 | $31.83 | 4329 |
| 2025-11-20 | 32.00 | $31.71 | 28147 |
| 2025-11-19 | 32.03 | $31.89 | 15981 |
| 2025-11-18 | 32.05 | $31.86 | 16000 |
| 2025-11-17 | 32.07 | $31.92 | 1207 |
| 2025-11-14 | 32.08 | $32.03 | 1207 |
| 2025-11-13 | 32.09 | $32.02 | 12500 |
| 2025-11-12 | 32.09 | $32.21 | 17300 |
| 2025-11-11 | 32.08 | $32.19 | 12722 |
| 2025-11-10 | 32.07 | $32.20 | 3022 |
| 2025-11-07 | 32.05 | $32.01 | 2900 |
| 2025-11-06 | 32.06 | $32.00 | 5500 |
| 2025-11-05 | 32.07 | $32.12 | 1600 |
| 2025-11-04 | 32.06 | $32.06 | 2600 |
| 2025-11-03 | 32.06 | $32.16 | 1800 |
| 2025-10-31 | 32.05 | $32.13 | 3134 |
| 2025-10-30 | 32.04 | $32.16 | 2636 |
| 2025-10-29 | 32.03 | $32.20 | 5600 |
| 2025-10-28 | 32.01 | $32.22 | 6600 |
| 2025-10-27 | 31.99 | $32.24 | 2407 |
| 2025-10-24 | 31.96 | $32.13 | 1708 |
| 2025-10-23 | 31.94 | $32.16 | 5800 |
| 2025-10-22 | 31.92 | $32.02 | 2305 |
| 2025-10-21 | 31.91 | $32.07 | 7828 |
| 2025-10-20 | 31.89 | $32.06 | 1600 |
| 2025-10-17 | 31.88 | $31.93 | 7609 |
| 2025-10-16 | 31.87 | $31.84 | 3900 |
| 2025-10-15 | 31.88 | $31.90 | 2535 |
| 2025-10-14 | 31.87 | $31.87 | 846 |
| 2025-10-13 | 31.87 | $31.91 | 1200 |
| 2025-10-10 | 31.87 | $31.71 | 4200 |
| 2025-10-09 | 31.89 | $32.00 | 312 |
| 2025-10-08 | 31.87 | $32.03 | 1400 |
| 2025-10-07 | 31.86 | $31.95 | 2902 |
| 2025-10-06 | 31.85 | $32.03 | 7729 |
| 2025-10-03 | 31.83 | $31.96 | 6400 |
| 2025-10-02 | 31.81 | $32.00 | 6100 |
| 2025-10-01 | 31.79 | $31.99 | 440900 |
| 2025-09-30 | 31.77 | $31.96 | 1300 |
| 2025-09-29 | 31.75 | $31.91 | 100 |
| 2025-09-26 | 31.74 | $31.88 | 5208 |
| 2025-09-25 | 31.72 | $31.80 | 700 |
| 2025-09-24 | 31.72 | $31.85 | 4300 |
| 2025-09-23 | 31.70 | $31.87 | 3000 |
| 2025-09-22 | 31.68 | $31.93 | 10817 |
| 2025-09-19 | 31.66 | $31.91 | 5024 |
| 2025-09-18 | 31.63 | $31.87 | 4200 |
| 2025-09-17 | 31.61 | $31.82 | 1400 |
| 2025-09-16 | 31.58 | $31.78 | 7900 |
| 2025-09-15 | 31.56 | $31.83 | 6400 |
| 2025-09-12 | 31.53 | $31.75 | 5500 |
| 2025-09-11 | 31.51 | $31.79 | 8100 |
| 2025-09-10 | 31.48 | $31.68 | 9700 |
| 2025-09-09 | 31.46 | $31.66 | 4300 |
| 2025-09-08 | 31.44 | $31.62 | 4000 |
| 2025-09-05 | 31.42 | $31.59 | 12810 |
| 2025-09-04 | 31.40 | $31.60 | 12810 |
| 2025-09-03 | 31.38 | $31.49 | 5440 |
| 2025-09-02 | 31.37 | $31.39 | 18400 |
| 2025-08-29 | 31.37 | $31.50 | 6900 |
| 2025-08-28 | 31.36 | $31.57 | 45000 |
| 2025-08-27 | 31.33 | $31.54 | 50200 |
| 2025-08-26 | 31.31 | $31.49 | 6400 |
| 2025-08-25 | 31.29 | $31.46 | 29419 |
| 2025-08-22 | 31.27 | $31.50 | 67041 |
| 2025-08-21 | 31.25 | $31.30 | 40909 |
| 2025-08-20 | 31.25 | $31.35 | 8300 |
| 2025-08-19 | 31.23 | $31.37 | 52100 |
| 2025-08-18 | 31.22 | $31.44 | 30700 |
| 2025-08-15 | 31.20 | $31.42 | 30846 |
| 2025-08-14 | 31.17 | $31.48 | 26900 |
| 2025-08-13 | 31.14 | $31.49 | 23113 |
| 2025-08-12 | 31.11 | $31.41 | 43100 |
| 2025-08-11 | 31.07 | $31.25 | 10711 |
| 2025-08-08 | 31.05 | $31.33 | 102018 |
| 2025-08-07 | 31.03 | $31.19 | 56006 |
| 2025-08-06 | 31.01 | $31.20 | 40000 |
| 2025-08-05 | 30.99 | $31.12 | 40703 |
| 2025-08-04 | 30.97 | $31.18 | 52200 |
| 2025-08-01 | 30.95 | $30.99 | 907640 |
| 2025-07-31 | 30.95 | $31.17 | 121000 |
| 2025-07-30 | 30.93 | $31.14 | 40400 |
| 2025-07-29 | 30.90 | $31.14 | 8200 |
| 2025-07-28 | 30.88 | $31.13 | 2543 |
| 2025-07-25 | 30.85 | $31.13 | 536 |
| 2025-07-24 | 30.82 | $31.11 | 2243 |
| 2025-07-23 | 30.79 | $31.10 | 7200 |
| 2025-07-22 | 30.76 | $31.04 | 2401 |
| 2025-07-21 | 30.73 | $31.04 | 900 |
| 2025-07-18 | 30.70 | $30.98 | 4900 |
| 2025-07-17 | 30.67 | $30.99 | 2500 |
| 2025-07-16 | 30.63 | $30.90 | 3111 |
| 2025-07-15 | 30.61 | $30.90 | 3800 |
| 2025-07-14 | 30.57 | $30.89 | 1602 |
| 2025-07-11 | 30.54 | $30.90 | 4293 |
| 2025-07-10 | 30.50 | $30.91 | 4317 |
| 2025-07-09 | 30.46 | $30.87 | 723 |
| 2025-07-08 | 30.42 | $30.78 | 4007 |
| 2025-07-07 | 30.38 | $30.74 | 2000 |
| 2025-07-03 | 30.34 | $30.83 | 6228 |
| 2025-07-02 | 30.29 | $30.73 | 7600 |
| 2025-07-01 | 30.24 | $30.67 | 7600 |
| 2025-06-30 | 30.20 | $30.68 | 5200 |
| 2025-06-27 | 30.15 | $30.62 | 1107 |
| 2025-06-26 | 30.10 | $30.54 | 41028 |
| 2025-06-25 | 30.05 | $30.43 | 2525 |
| 2025-06-24 | 30.01 | $30.43 | 5400 |
| 2025-06-23 | 29.97 | $30.23 | 28600 |
| 2025-06-20 | 29.94 | $30.04 | 537 |
| 2025-06-18 | 29.93 | $30.08 | 10925 |
| 2025-06-17 | 29.91 | $30.07 | 2000 |
| 2025-06-16 | 29.90 | $30.21 | 944 |
| 2025-06-13 | 29.86 | $30.02 | 2100 |
| 2025-06-12 | 29.85 | $30.22 | 600 |
| 2025-06-11 | 29.81 | $30.16 | 54400 |
| 2025-06-10 | 29.77 | $30.20 | 7272 |
| 2025-06-09 | 29.72 | $30.11 | 7300 |
| 2025-06-06 | 29.68 | $30.10 | 17700 |
| 2025-06-05 | 29.64 | $29.90 | 11816 |
| 2025-06-04 | 29.61 | $29.99 | 5624 |
| 2025-06-03 | 29.57 | $29.99 | 1100 |
| 2025-06-02 | 29.53 | $29.88 | 6548 |
| 2025-05-30 | 29.49 | $29.83 | 718 |
| 2025-05-29 | 29.45 | $29.79 | 3807 |
| 2025-05-28 | 29.42 | $29.73 | 737 |
| 2025-05-27 | 29.39 | $29.81 | 431 |
| 2025-05-23 | 29.34 | $29.48 | 900 |
| 2025-05-22 | 29.33 | $29.60 | 916 |
| 2025-05-21 | 29.30 | $29.60 | 9500 |
| 2025-05-20 | 29.27 | $29.85 | 3300 |
| 2025-05-19 | 29.21 | $29.90 | 3114 |
| 2025-05-16 | 29.13 | $29.88 | 17949 |
| 2025-05-15 | 29.05 | $29.73 | 17949 |
| 2025-05-14 | 28.98 | $29.71 | 2300 |
| 2025-05-13 | 28.91 | $29.69 | 1200 |
| 2025-05-12 | 28.82 | $29.54 | 1900 |
| 2025-05-09 | 28.75 | $29.02 | 21216 |
| 2025-05-08 | 28.72 | $29.06 | 1142 |
| 2025-05-07 | 28.68 | $28.97 | 1811 |
| 2025-05-06 | 28.65 | $28.93 | 3139 |
| 2025-05-05 | 28.62 | $29.05 | 1635 |
| 2025-05-02 | 28.58 | $29.15 | 2100 |
| 2025-05-01 | 28.52 | $28.94 | 1.7M |
| 2025-04-30 | 28.48 | $28.84 | 7500 |
| 2025-04-29 | 28.44 | $28.75 | 27716 |
| 2025-04-28 | 28.40 | $28.71 | 10200 |
| 2025-04-25 | 28.37 | $28.67 | 3331 |
| 2025-04-24 | 28.34 | $28.58 | 6100 |
| 2025-04-23 | 28.32 | $28.34 | 33623 |
| 2025-04-22 | 28.31 | $28.10 | 7800 |
| 2025-04-21 | 28.34 | $27.80 | 9017 |
| 2025-04-17 | 28.39 | $28.07 | 5525 |
| 2025-04-16 | 28.43 | $28.05 | 9600 |
| 2025-04-15 | 28.47 | $28.36 | 12948 |
| 2025-04-14 | 28.48 | $28.41 | 21104 |
| 2025-04-11 | 28.48 | $28.26 | 28200 |
| 2025-04-10 | 28.51 | $27.96 | 42500 |
| 2025-04-09 | 28.57 | $28.37 | 442539 |
| 2025-04-08 | 28.59 | $27.28 | 8400 |
| 2025-04-07 | 28.72 | $27.48 | 21600 |
| 2025-04-04 | 28.85 | $27.54 | 58400 |
| 2025-04-03 | 28.99 | $28.32 | 2.2M |
| 2025-04-02 | 29.06 | $29.05 | 3818 |
| 2025-04-01 | 29.06 | $28.95 | 8625 |
| 2025-03-31 | 29.08 | $28.82 | 15223 |
| 2025-03-28 | 29.10 | $28.78 | 11439 |
| 2025-03-27 | 29.14 | $29.06 | 4009 |
| 2025-03-26 | 29.15 | $29.13 | 2700 |
| 2025-03-25 | 29.15 | $29.29 | 13929 |
| 2025-03-24 | 29.13 | $29.29 | 6000 |
| 2025-03-21 | 29.12 | $28.98 | 3200 |
| 2025-03-20 | 29.13 | $28.95 | 10200 |
| 2025-03-19 | 29.15 | $29.02 | 6003 |
| 2025-03-18 | 29.16 | $28.84 | 4000 |
| 2025-03-17 | 29.20 | $29.01 | 1600 |
| 2025-03-14 | 29.22 | $28.91 | 4400 |
| 2025-03-13 | 29.25 | $28.60 | 7700 |
| 2025-03-12 | 29.32 | $28.80 | 7740 |
| 2025-03-11 | 29.37 | $28.75 | 11537 |
| 2025-03-10 | 29.44 | $28.84 | 6734 |
| 2025-03-07 | 29.50 | $29.22 | 4600 |
| 2025-03-06 | 29.53 | $29.13 | 3400 |
| 2025-03-05 | 29.57 | $29.38 | 13324 |
| 2025-03-04 | 29.59 | $29.23 | 54300 |
| 2025-03-03 | 29.63 | $29.36 | 8400 |
| 2025-02-28 | 29.66 | $29.60 | 18700 |
| 2025-02-27 | 29.67 | $29.39 | 5230 |
| 2025-02-26 | 29.70 | $29.63 | 3942 |
| 2025-02-25 | 29.70 | $29.61 | 8616 |
| 2025-02-24 | 29.71 | $29.64 | 5700 |
| 2025-02-21 | 29.72 | $29.72 | 14846 |
| 2025-02-20 | 29.72 | $29.87 | 8224 |
| 2025-02-19 | 29.70 | $29.90 | 15040 |
| 2025-02-18 | 29.68 | $29.85 | 13200 |
| 2025-02-14 | 29.67 | $29.83 | 2800 |
| 2025-02-13 | 29.65 | $29.82 | 4839 |
| 2025-02-12 | 29.63 | $29.71 | 2300 |
| 2025-02-11 | 29.62 | $29.74 | 5300 |
| 2025-02-10 | 29.61 | $29.75 | 14502 |
| 2025-02-07 | 29.60 | $29.69 | 2800 |
| 2025-02-06 | 29.59 | $29.75 | 7308 |
| 2025-02-05 | 29.57 | $29.71 | 7213 |
| 2025-02-04 | 29.55 | $29.68 | 1939 |
| 2025-02-03 | 29.54 | $29.61 | 15120 |
| 2025-01-31 | 29.53 | $29.66 | 3943 |
| 2025-01-30 | 29.52 | $29.47 | 40600 |
| 2025-01-29 | 29.53 | $29.65 | 3800 |
| 2025-01-28 | 29.51 | $29.70 | 7500 |
| 2025-01-27 | 29.49 | $29.60 | 6107 |
| 2025-01-24 | 29.48 | $29.73 | 922 |
| 2025-01-23 | 29.46 | $29.74 | 4522 |
| 2025-01-22 | 29.43 | $29.70 | 3542 |
| 2025-01-21 | 29.40 | $29.64 | 3944 |
| 2025-01-17 | 29.37 | $29.55 | 1514 |
| 2025-01-16 | 29.35 | $29.48 | 3026 |
| 2025-01-15 | 29.34 | $29.48 | 1204 |
| 2025-01-14 | 29.33 | $29.22 | 9648 |
| 2025-01-13 | 29.34 | $29.20 | 4100 |
| 2025-01-10 | 29.35 | $29.18 | 7301 |
| 2025-01-08 | 29.37 | $29.40 | 4745 |
| 2025-01-07 | 29.37 | $29.34 | 6000 |
| 2025-01-06 | 29.37 | $29.47 | 4106 |
| 2025-01-03 | 29.36 | $29.39 | 2500 |
| 2025-01-02 | 29.36 | $29.28 | 8437 |
| 2024-12-31 | 29.36 | $29.26 | 4.3M |
| 2024-12-30 | 29.38 | $29.31 | 20639 |
| 2024-12-27 | 29.38 | $29.40 | 13220 |
| 2024-12-26 | 29.38 | $29.56 | 30200 |
| 2024-12-24 | 29.36 | $29.51 | 3937 |
| 2024-12-23 | 29.35 | $29.37 | 13400 |
| 2024-12-20 | 29.34 | $29.28 | 29225 |
| 2024-12-19 | 29.35 | $29.12 | 51600 |
| 2024-12-18 | 29.37 | $29.11 | 17600 |
| 2024-12-17 | 29.40 | $29.51 | 29200 |
| 2024-12-16 | 29.39 | $29.51 | 7530 |
| 2024-12-13 | 29.38 | $29.45 | 11700 |
| 2024-12-12 | 29.37 | $29.45 | 12800 |
| 2024-12-11 | 29.36 | $29.49 | 20200 |
| 2024-12-10 | 29.35 | $29.43 | 18327 |
| 2024-12-09 | 29.34 | $29.50 | 13202 |
| 2024-12-06 | 29.32 | $29.56 | 12700 |
| 2024-12-05 | 29.30 | $29.46 | 31226 |
| 2024-12-04 | 29.28 | $29.53 | 37228 |
| 2024-12-03 | 29.26 | $29.53 | 13726 |
| 2024-12-02 | 29.23 | $29.43 | 3.9M |
| 2024-11-29 | 29.21 | $29.45 | 8800 |
| 2024-11-27 | 29.18 | $29.34 | 38117 |
| 2024-11-26 | 29.16 | $29.37 | 31300 |
| 2024-11-25 | 29.14 | $29.33 | 25200 |
| 2024-11-22 | 29.12 | $29.27 | 25911 |
| 2024-11-21 | 29.11 | $29.21 | 37200 |
| 2024-11-20 | 29.09 | $29.18 | 37100 |
| 2024-11-19 | 29.09 | $29.19 | 21500 |
| 2024-11-18 | 29.07 | $29.13 | 28645 |
| 2024-11-15 | 29.07 | $29.09 | 62012 |
| 2024-11-14 | 29.07 | $29.24 | 23728 |
| 2024-11-13 | 29.05 | $29.29 | 60946 |
| 2024-11-12 | 29.02 | $29.29 | 26600 |
| 2024-11-11 | 29.00 | $29.32 | 18236 |
| 2024-11-08 | 28.96 | $29.27 | 54600 |
| 2024-11-07 | 28.93 | $29.23 | 39100 |
| 2024-11-06 | 28.90 | $29.15 | 39538 |
| 2024-11-05 | 28.87 | $28.88 | 39800 |
| 2024-11-04 | 28.87 | $28.76 | 33600 |
| 2024-11-01 | 28.88 | $28.84 | 23000 |
| 2024-10-31 | 28.88 | $28.72 | 22830 |
| 2024-10-30 | 28.90 | $28.94 | 32400 |
| 2024-10-29 | 28.90 | $29.00 | 24441 |
| 2024-10-28 | 28.89 | $28.98 | 37804 |
| 2024-10-25 | 28.88 | $28.93 | 27511 |
| 2024-10-24 | 28.87 | $28.95 | 23800 |
| 2024-10-23 | 28.86 | $28.93 | 281245 |
| 2024-10-22 | 28.86 | $29.04 | 55900 |
| 2024-10-21 | 28.84 | $29.02 | 23100 |
| 2024-10-18 | 28.82 | $29.04 | 22637 |
| 2024-10-17 | 28.80 | $28.96 | 25900 |
| 2024-10-16 | 28.78 | $29.01 | 27502 |
| 2024-10-15 | 28.75 | $28.90 | 63126 |
| 2024-10-14 | 28.74 | $28.97 | 16817 |
| 2024-10-11 | 28.71 | $28.91 | 12300 |
| 2024-10-10 | 28.69 | $28.85 | 15834 |
| 2024-10-09 | 28.68 | $28.88 | 1.2M |
| 2024-10-08 | 28.65 | $28.78 | 55725 |
| 2024-10-07 | 28.64 | $28.66 | 27231 |
| 2024-10-04 | 28.64 | $28.81 | 29017 |
| 2024-10-03 | 28.62 | $28.71 | 104600 |
| 2024-10-02 | 28.61 | $28.78 | 85400 |
| 2024-10-01 | 28.59 | $28.74 | 29107 |
| 2024-09-30 | 28.58 | $28.84 | 27200 |
| 2024-09-27 | 28.55 | $28.81 | 61619 |
| 2024-09-26 | 28.52 | $28.79 | 42700 |
| 2024-09-25 | 28.50 | $28.76 | 34948 |
| 2024-09-24 | 28.47 | $28.77 | 44729 |
| 2024-09-23 | 28.44 | $28.74 | 25943 |
| 2024-09-20 | 28.41 | $28.72 | 37028 |
| 2024-09-19 | 28.37 | $28.73 | 21000 |
| 2024-09-18 | 28.34 | $28.50 | 29858 |
| 2024-09-17 | 28.32 | $28.54 | 13001 |
| 2024-09-16 | 28.29 | $28.54 | 37416 |
| 2024-09-13 | 28.27 | $28.50 | 40400 |
| 2024-09-12 | 28.24 | $28.47 | 55845 |
| 2024-09-11 | 28.22 | $28.37 | 34000 |
| 2024-09-10 | 28.20 | $28.22 | 39200 |
| 2024-09-09 | 28.20 | $28.15 | 49040 |
| 2024-09-06 | 28.21 | $28.01 | 31618 |
| 2024-09-05 | 28.23 | $28.24 | 34500 |
| 2024-09-04 | 28.23 | $28.26 | 32100 |
| 2024-09-03 | 28.23 | $28.22 | 324200 |
| 2024-08-30 | 28.23 | $28.52 | 43400 |
| 2024-08-29 | 28.19 | $28.38 | 28800 |
| 2024-08-28 | 28.18 | $28.38 | 73730 |
| 2024-08-27 | 28.15 | $28.43 | 73926 |
| 2024-08-26 | 28.12 | $28.40 | 62900 |
| 2024-08-23 | 28.10 | $28.46 | 47715 |
| 2024-08-22 | 28.06 | $28.29 | 292500 |
| 2024-08-21 | 28.03 | $28.42 | 57600 |
| 2024-08-20 | 27.99 | $28.37 | 91200 |
| 2024-08-19 | 27.95 | $28.34 | 73300 |
| 2024-08-16 | 27.91 | $28.28 | 56400 |
| 2024-08-15 | 27.87 | $28.21 | 77610 |
| 2024-08-14 | 27.84 | $28.06 | 107625 |
| 2024-08-13 | 27.81 | $27.98 | 70913 |
| 2024-08-12 | 27.80 | $27.78 | 124408 |
| 2024-08-09 | 27.80 | $27.73 | 147200 |
| 2024-08-08 | 27.80 | $27.64 | 71007 |
| 2024-08-07 | 27.82 | $27.36 | 80000 |
| 2024-08-06 | 27.87 | $27.50 | 65900 |
| 2024-08-05 | 27.91 | $27.32 | 177524 |
| 2024-08-02 | 27.97 | $27.70 | 153500 |
| 2024-08-01 | 28.00 | $27.94 | 6.5M |
| 2024-07-31 | 28.01 | $28.08 | 1.2M |
| 2024-07-30 | 28.00 | $28.10 | 16943 |
| 2024-07-29 | 27.99 | $28.09 | 13212 |
| 2024-07-26 | 27.98 | $28.06 | 7900 |
| 2024-07-25 | 27.97 | $28.03 | 1500 |
| 2024-07-24 | 27.96 | $28.00 | 15900 |
| 2024-07-23 | 27.96 | $28.04 | 1000 |
| 2024-07-22 | 27.95 | $28.02 | 882 |
| 2024-07-19 | 27.94 | $28.04 | 578 |
| 2024-07-18 | 27.93 | $28.01 | 22360 |
| 2024-07-17 | 27.92 | $28.01 | 25448 |
| 2024-07-16 | 27.91 | $28.04 | 38586 |
| 2024-07-15 | 27.90 | $28.01 | 3735 |
| 2024-07-12 | 27.89 | $28.00 | 33934 |
| 2024-07-11 | 27.88 | $28.01 | 5532 |
| 2024-07-10 | 27.86 | $27.98 | 2464 |
| 2024-07-09 | 27.85 | $27.97 | 13487 |
| 2024-07-08 | 27.84 | $27.98 | 1701 |
| 2024-07-05 | 27.82 | $27.95 | 9952 |
| 2024-07-03 | 27.81 | $27.95 | 2046 |
| 2024-07-02 | 27.80 | $27.93 | 2903 |
| 2024-07-01 | 27.78 | $27.91 | 47488 |
| 2024-06-28 | 27.77 | $27.91 | 8590 |
| 2024-06-27 | 27.75 | $27.89 | 90914 |
| 2024-06-26 | 27.74 | $27.88 | 33960 |
| 2024-06-25 | 27.72 | $27.88 | 6971 |
| 2024-06-24 | 27.71 | $27.85 | 58320 |
| 2024-06-21 | 27.69 | $27.84 | 2410 |
| 2024-06-20 | 27.68 | $27.83 | 38366 |
| 2024-06-18 | 27.66 | $27.83 | 9041 |
| 2024-06-17 | 27.64 | $27.82 | 312 |
| 2024-06-14 | 27.62 | $27.80 | 8925 |
| 2024-06-13 | 27.60 | $27.80 | 7341 |
| 2024-06-12 | 27.58 | $27.80 | 6745 |
| 2024-06-11 | 27.56 | $27.74 | 2523 |
| 2024-06-10 | 27.54 | $27.72 | 4566 |
| 2024-06-07 | 27.52 | $27.70 | 1140 |
| 2024-06-06 | 27.50 | $27.69 | 13518 |
| 2024-06-05 | 27.49 | $27.69 | 10639 |
| 2024-06-04 | 27.46 | $27.62 | 11236 |
| 2024-06-03 | 27.45 | $27.60 | 20273 |
| 2024-05-31 | 27.43 | $27.58 | 5997 |
| 2024-05-30 | 27.42 | $27.50 | 5232 |
| 2024-05-29 | 27.41 | $27.56 | 6742 |
| 2024-05-28 | 27.39 | $27.60 | 30398 |
| 2024-05-24 | 27.37 | $27.60 | 7037 |
| 2024-05-23 | 27.35 | $27.53 | 9000 |
| 2024-05-22 | 27.33 | $27.57 | 5525 |
| 2024-05-21 | 27.30 | $27.59 | 9844 |
| 2024-05-20 | 27.27 | $27.57 | 9387 |
| 2024-05-17 | 27.24 | $27.55 | 35343 |
| 2024-05-16 | 27.21 | $27.50 | 14845 |
| 2024-05-15 | 27.18 | $27.54 | 16860 |
| 2024-05-14 | 27.14 | $27.44 | 8444 |
| 2024-05-13 | 27.11 | $27.38 | 330 |
| 2024-05-10 | 27.08 | $27.37 | 6492 |
| 2024-05-09 | 27.05 | $27.32 | 7791 |
| 2024-05-08 | 27.02 | $27.29 | 22210 |
| 2024-05-07 | 26.99 | $27.26 | 4217 |
| 2024-05-06 | 26.96 | $27.22 | 6473 |
| 2024-05-03 | 26.93 | $27.13 | 1407 |
| 2024-05-02 | 26.91 | $26.93 | 2008 |
| 2024-05-01 | 26.91 | $26.83 | 3481 |
| 2024-04-30 | 26.92 | $26.89 | 5027 |
| 2024-04-29 | 26.92 | $27.05 | 24198 |
| 2024-04-26 | 26.91 | $27.02 | 11095 |
| 2024-04-25 | 26.90 | $26.87 | 5398 |
| 2024-04-24 | 26.90 | $26.94 | 897 |
| 2024-04-23 | 26.89 | $26.91 | 2739 |
| 2024-04-22 | 26.89 | $26.75 | 182133 |
| 2024-04-19 | 26.91 | $26.60 | 26260 |
| 2024-04-18 | 26.94 | $26.71 | 10862 |
| 2024-04-17 | 26.96 | $26.73 | 9813 |
| 2024-04-16 | 26.99 | $26.79 | 22429 |
| 2024-04-15 | 27.01 | $26.81 | 9644 |
| 2024-04-12 | 27.03 | $26.97 | 29070 |
| 2024-04-11 | 27.04 | $27.12 | 814 |
| 2024-04-10 | 27.03 | $27.04 | 6436 |
| 2024-04-09 | 27.03 | $27.11 | 10506 |
| 2024-04-08 | 27.02 | $27.11 | 133617 |
| 2024-04-05 | 27.01 | $27.10 | 25968 |
| 2024-04-04 | 27.00 | $27.00 | 15512 |
| 2024-04-03 | 27.00 | $27.12 | 15038 |
| 2024-04-02 | 26.99 | $27.11 | 15859 |
| 2024-04-01 | 26.98 | $27.17 | 28958 |
| 2024-03-28 | 26.96 | $27.13 | 1.7M |
| 2024-03-27 | 26.94 | $27.16 | 23888 |
| 2024-03-26 | 26.91 | $27.08 | 25808 |
| 2024-03-25 | 26.90 | $27.08 | 31564 |
| 2024-03-22 | 26.88 | $27.10 | 176816 |
| 2024-03-21 | 26.85 | $27.10 | 151708 |
| 2024-03-20 | 26.83 | $27.07 | 27716 |
| 2024-03-19 | 26.80 | $27.00 | 11593 |
| 2024-03-18 | 26.78 | $26.92 | 17893 |
| 2024-03-15 | 26.77 | $26.85 | 11477 |
| 2024-03-14 | 26.76 | $26.91 | 12045 |
| 2024-03-13 | 26.74 | $26.94 | 203561 |
| 2024-03-12 | 26.72 | $26.95 | 18080 |
| 2024-03-11 | 26.70 | $26.84 | 23693 |
| 2024-03-08 | 26.68 | $26.85 | 8990 |
| 2024-03-07 | 26.66 | $26.91 | 13783 |
| 2024-03-06 | 26.64 | $26.82 | 231113 |
| 2024-03-05 | 26.62 | $26.75 | 9605 |
| 2024-03-04 | 26.60 | $26.86 | 27229 |
| 2024-03-01 | 26.58 | $26.89 | 45740 |
| 2024-02-29 | 26.54 | $26.75 | 70530 |
| 2024-02-28 | 26.52 | $26.71 | 7793 |
| 2024-02-27 | 26.50 | $26.76 | 12389 |
| 2024-02-26 | 26.47 | $26.73 | 18593 |
| 2024-02-23 | 26.45 | $26.74 | 99168 |
| 2024-02-22 | 26.42 | $26.71 | 8067 |
| 2024-02-21 | 26.39 | $26.49 | 12038 |
| 2024-02-20 | 26.38 | $26.48 | 10136 |
| 2024-02-16 | 26.36 | $26.59 | 5708 |
| 2024-02-15 | 26.34 | $26.58 | 9104 |
| 2024-02-14 | 26.32 | $26.53 | 25782 |
| 2024-02-13 | 26.29 | $26.43 | 36895 |
| 2024-02-12 | 26.28 | $26.59 | 1.8M |
| 2024-02-09 | 26.25 | $26.62 | 37718 |
| 2024-02-08 | 26.21 | $26.51 | 14828 |
| 2024-02-07 | 26.17 | $26.49 | 22005 |
| 2024-02-06 | 26.14 | $26.40 | 27981 |
| 2024-02-05 | 26.11 | $26.39 | 11162 |
| 2024-02-02 | 26.08 | $26.39 | 23079 |
| 2024-02-01 | 26.05 | $26.25 | 23704 |
| 2024-01-31 | 26.03 | $26.15 | 41659 |
| 2024-01-30 | 26.02 | $26.33 | 33090 |
| 2024-01-29 | 25.99 | $26.37 | 24972 |
| 2024-01-26 | 25.94 | $26.21 | 40704 |
| 2024-01-25 | 25.92 | $26.28 | 35905 |
| 2024-01-24 | 25.88 | $26.15 | 39896 |
| 2024-01-23 | 25.85 | $26.15 | 29036 |
| 2024-01-22 | 25.82 | $26.10 | 20372 |
| 2024-01-19 | 25.79 | $26.07 | 10904 |
| 2024-01-18 | 25.76 | $25.89 | 17913 |
| 2024-01-17 | 25.75 | $25.76 | 34120 |
| 2024-01-16 | 25.74 | $25.90 | 27354 |
| 2024-01-12 | 25.73 | $25.96 | 36979 |
| 2024-01-11 | 25.70 | $25.87 | 31222 |
| 2024-01-10 | 25.69 | $25.94 | 145008 |
| 2024-01-09 | 25.66 | $25.86 | 34988 |
| 2024-01-08 | 25.64 | $25.86 | 22909 |
| 2024-01-05 | 25.61 | $25.63 | 46083 |
| 2024-01-04 | 25.61 | $25.60 | 94451 |
| 2024-01-03 | 25.61 | $25.65 | 29068 |
| 2024-01-02 | 25.61 | $25.79 | 24402 |
| 2023-12-29 | 25.59 | $25.85 | 35691 |
| 2023-12-28 | 25.56 | $25.92 | 53669 |
| 2023-12-27 | 25.52 | $25.87 | 36877 |
| 2023-12-26 | 25.49 | $25.85 | 16418 |
| 2023-12-22 | 25.45 | $25.83 | 54746 |
| 2023-12-21 | 25.41 | $25.73 | 35334 |
| 2023-12-20 | 25.38 | $25.59 | 62751 |
| 2023-12-19 | 25.36 | $25.78 | 74169 |
| 2023-12-18 | 25.31 | $25.72 | 37531 |
| 2023-12-15 | 25.27 | $25.67 | 49131 |
| 2023-12-14 | 25.23 | $25.66 | 110567 |
| 2023-12-13 | 25.18 | $25.62 | 68405 |
| 2023-12-12 | 25.13 | $25.42 | 118717 |
| 2023-12-11 | 25.10 | $25.39 | 111942 |
| 2023-12-08 | 25.07 | $25.36 | 35891 |
| 2023-12-07 | 25.04 | $25.25 | 20827 |
| 2023-12-06 | 25.02 | $25.19 | 250525 |
| 2023-12-05 | 25.00 | $25.25 | 57807 |
| 2023-12-04 | 24.98 | $25.25 | 41107 |
| 2023-12-01 | 24.95 | $25.32 | 130097 |
| 2023-11-30 | 24.91 | $25.21 | 48881 |
| 2023-11-29 | 24.88 | $25.17 | 67943 |
| 2023-11-28 | 24.85 | $25.18 | 88735 |
| 2023-11-27 | 24.81 | $25.15 | 96465 |
| 2023-11-24 | 24.78 | $25.15 | 10135 |
| 2023-11-22 | 24.74 | $25.16 | 126553 |
| 2023-11-21 | 24.69 | $25.05 | 54518 |
| 2023-11-20 | 24.65 | $25.08 | 61040 |
| 2023-11-17 | 24.61 | $24.98 | 34527 |
| 2023-11-16 | 24.57 | $25.00 | 145027 |
| 2023-11-15 | 24.52 | $24.94 | 66475 |
| 2023-11-14 | 24.48 | $24.94 | 93998 |
| 2023-11-13 | 24.43 | $24.67 | 105944 |
| 2023-11-10 | 24.41 | $24.68 | 17034 |
| 2023-11-09 | 24.38 | $24.53 | 107556 |
| 2023-11-08 | 24.36 | $24.65 | 90782 |
| 2023-11-07 | 24.33 | $24.62 | 14446 |
| 2023-11-06 | 24.30 | $24.59 | 18319 |
| 2023-11-03 | 24.27 | $24.56 | 38981 |
| 2023-11-02 | 24.24 | $24.46 | 53329 |
| 2023-11-01 | 24.22 | $24.23 | 58400 |
| 2023-10-31 | 24.22 | $24.05 | 14341 |
| 2023-10-30 | 24.24 | $24.04 | 33523 |
| 2023-10-27 | 24.26 | $23.91 | 23133 |
| 2023-10-26 | 24.29 | $23.95 | 34500 |
| 2023-10-25 | 24.33 | $24.02 | 25990 |
| 2023-10-24 | 24.36 | $24.24 | 15402 |
| 2023-10-23 | 24.38 | $24.09 | 19547 |
| 2023-10-20 | 24.41 | $24.15 | 20584 |
| 2023-10-19 | 24.43 | $24.30 | 42486 |
| 2023-10-18 | 24.45 | $24.40 | 75287 |
| 2023-10-17 | 24.45 | $24.57 | 49969 |
| 2023-10-16 | 24.44 | $24.57 | 45029 |
| 2023-10-13 | 24.42 | $24.38 | 20477 |
| 2023-10-12 | 24.43 | $24.50 | 13780 |
| 2023-10-11 | 24.42 | $24.55 | 25320 |
| 2023-10-10 | 24.41 | $24.47 | 12692 |
| 2023-10-09 | 24.40 | $24.40 | 7044 |
| 2023-10-06 | 24.40 | $24.33 | 19563 |
| 2023-10-05 | 24.41 | $24.18 | 67073 |
| 2023-10-04 | 24.43 | $24.20 | 14406 |
| 2023-10-03 | 24.46 | $24.09 | 27953 |
| 2023-10-02 | 24.50 | $24.26 | 7648 |
| 2023-09-29 | 24.52 | $24.26 | 17930 |
| 2023-09-28 | 24.55 | $24.33 | 115112 |
| 2023-09-27 | 24.57 | $24.25 | 36426 |
| 2023-09-26 | 24.61 | $24.25 | 20603 |
| 2023-09-25 | 24.64 | $24.43 | 15000 |
| 2023-09-22 | 24.67 | $24.37 | 10657 |
| 2023-09-21 | 24.70 | $24.33 | 37398 |
| 2023-09-20 | 24.74 | $24.58 | 22502 |
| 2023-09-19 | 24.75 | $24.71 | 37409 |
| 2023-09-18 | 24.76 | $24.74 | 10606 |
| 2023-09-15 | 24.76 | $24.71 | 31990 |
| 2023-09-14 | 24.77 | $24.89 | 21582 |
| 2023-09-13 | 24.75 | $24.78 | 19240 |
| 2023-09-12 | 24.75 | $24.76 | 51067 |
| 2023-09-11 | 24.75 | $24.83 | 41955 |
| 2023-09-08 | 24.74 | $24.74 | 46021 |
| 2023-09-07 | 24.74 | $24.73 | 35000 |
| 2023-09-06 | 24.74 | $24.76 | 40258 |
| 2023-09-05 | 24.74 | $24.84 | 123755 |
| 2023-09-01 | 24.73 | $24.87 | 33215 |
| 2023-08-31 | 24.71 | $24.85 | 81720 |
| 2023-08-30 | 24.70 | $24.88 | 266671 |
| 2023-08-29 | 24.68 | $24.80 | 49455 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
34.17
2026-07-24
Close Price
$34.22
Vol: 3437
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.19
Average
29.36
Maximum
34.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.17 | $34.22 | 3437 |
| 2026-07-23 | 34.16 | $34.20 | 912 |
| 2026-07-22 | 34.15 | $34.22 | 5141 |
| 2026-07-21 | 34.14 | $34.21 | 2000 |
| 2026-07-20 | 34.13 | $34.19 | 2333 |
| 2026-07-17 | 34.12 | $34.14 | 800 |
| 2026-07-16 | 34.11 | $34.18 | 100 |
| 2026-07-15 | 34.09 | $34.19 | 600 |
| 2026-07-14 | 34.08 | $34.18 | 1523 |
| 2026-07-13 | 34.06 | $34.16 | 3000 |
| 2026-07-10 | 34.05 | $34.17 | 19400 |
| 2026-07-09 | 34.03 | $34.15 | 3200 |
| 2026-07-08 | 34.01 | $34.11 | 2042 |
| 2026-07-07 | 34.00 | $34.12 | 2400 |
| 2026-07-06 | 33.98 | $34.13 | 3003 |
| 2026-07-02 | 33.96 | $34.08 | 1903 |
| 2026-07-01 | 33.94 | $34.08 | 8319 |
| 2026-06-30 | 33.92 | $34.05 | 508 |
| 2026-06-29 | 33.91 | $34.00 | 4600 |
| 2026-06-26 | 33.90 | $33.93 | 5200 |
| 2026-06-25 | 33.89 | $33.89 | 25100 |
| 2026-06-24 | 33.89 | $33.90 | 7700 |
| 2026-06-23 | 33.89 | $33.90 | 607 |
| 2026-06-22 | 33.89 | $33.98 | 1600 |
| 2026-06-18 | 33.88 | $33.95 | 1234 |
| 2026-06-17 | 33.87 | $33.89 | 1422 |
| 2026-06-16 | 33.86 | $33.98 | 4105 |
| 2026-06-15 | 33.85 | $33.99 | 39700 |
| 2026-06-12 | 33.83 | $33.89 | 8000 |
| 2026-06-11 | 33.82 | $33.82 | 4428 |
| 2026-06-10 | 33.82 | $33.71 | 400 |
| 2026-06-09 | 33.83 | $33.80 | 1100 |
| 2026-06-08 | 33.82 | $33.80 | 2443 |
| 2026-06-05 | 33.82 | $33.79 | 849 |
| 2026-06-04 | 33.82 | $33.92 | 6418 |
| 2026-06-03 | 33.80 | $33.89 | 3600 |
| 2026-06-02 | 33.79 | $33.92 | 1436 |
| 2026-06-01 | 33.76 | $33.91 | 18300 |
| 2026-05-29 | 33.74 | $33.89 | 2420 |
| 2026-05-28 | 33.72 | $33.87 | 301 |
| 2026-05-27 | 33.70 | $33.84 | 2200 |
| 2026-05-26 | 33.67 | $33.83 | 1134 |
| 2026-05-22 | 33.65 | $33.79 | 1200 |
| 2026-05-21 | 33.63 | $33.76 | 800 |
| 2026-05-20 | 33.61 | $33.72 | 816 |
| 2026-05-19 | 33.59 | $33.63 | 2647 |
| 2026-05-18 | 33.57 | $33.66 | 8600 |
| 2026-05-15 | 33.56 | $33.69 | 5100 |
| 2026-05-14 | 33.54 | $33.69 | 117400 |
| 2026-05-13 | 33.51 | $33.67 | 15200 |
| 2026-05-12 | 33.49 | $33.64 | 3311 |
| 2026-05-11 | 33.46 | $33.65 | 5645 |
| 2026-05-08 | 33.43 | $33.63 | 8900 |
| 2026-05-07 | 33.40 | $33.57 | 3400 |
| 2026-05-06 | 33.37 | $33.59 | 8600 |
| 2026-05-05 | 33.34 | $33.50 | 3100 |
| 2026-05-04 | 33.31 | $33.42 | 2700 |
| 2026-05-01 | 33.28 | $33.49 | 33938 |
| 2026-04-30 | 33.24 | $33.43 | 2806 |
| 2026-04-29 | 33.20 | $33.35 | 2941 |
| 2026-04-28 | 33.16 | $33.37 | 5920 |
| 2026-04-27 | 33.12 | $33.38 | 1400 |
| 2026-04-24 | 33.06 | $33.37 | 1100 |
| 2026-04-23 | 33.00 | $33.29 | 2119 |
| 2026-04-22 | 32.94 | $33.30 | 1232 |
| 2026-04-21 | 32.88 | $33.21 | 4100 |
| 2026-04-20 | 32.82 | $33.28 | 622 |
| 2026-04-17 | 32.75 | $33.32 | 1400 |
| 2026-04-16 | 32.67 | $33.19 | 8900 |
| 2026-04-15 | 32.59 | $33.17 | 3613 |
| 2026-04-14 | 32.52 | $33.12 | 5200 |
| 2026-04-13 | 32.45 | $32.97 | 2600 |
| 2026-04-10 | 32.39 | $32.87 | 3028 |
| 2026-04-09 | 32.34 | $32.87 | 500 |
| 2026-04-08 | 32.28 | $32.76 | 1400 |
| 2026-04-07 | 32.24 | $32.41 | 4000 |
| 2026-04-06 | 32.22 | $32.41 | 1500 |
| 2026-04-02 | 32.21 | $32.34 | 1449 |
| 2026-04-01 | 32.21 | $32.33 | 6511 |
| 2026-03-31 | 32.21 | $32.15 | 5146 |
| 2026-03-30 | 32.23 | $31.78 | 2624 |
| 2026-03-27 | 32.29 | $31.80 | 16600 |
| 2026-03-26 | 32.35 | $32.07 | 600 |
| 2026-03-25 | 32.39 | $32.31 | 3900 |
| 2026-03-24 | 32.41 | $32.23 | 725 |
| 2026-03-23 | 32.44 | $32.30 | 6900 |
| 2026-03-20 | 32.46 | $32.08 | 13900 |
| 2026-03-19 | 32.51 | $32.32 | 5615 |
| 2026-03-18 | 32.54 | $32.35 | 3649 |
| 2026-03-17 | 32.57 | $32.50 | 1200 |
| 2026-03-16 | 32.58 | $32.47 | 300 |
| 2026-03-13 | 32.59 | $32.31 | 716 |
| 2026-03-12 | 32.63 | $32.39 | 7700 |
| 2026-03-11 | 32.65 | $32.58 | 2100 |
| 2026-03-10 | 32.66 | $32.58 | 1835 |
| 2026-03-09 | 32.67 | $32.60 | 2700 |
| 2026-03-06 | 32.68 | $32.48 | 2500 |
| 2026-03-05 | 32.70 | $32.63 | 4649 |
| 2026-03-04 | 32.71 | $32.71 | 3634 |
| 2026-03-03 | 32.71 | $32.62 | 9741 |
| 2026-03-02 | 32.72 | $32.74 | 13200 |
| 2026-02-27 | 32.71 | $32.72 | 193500 |
| 2026-02-26 | 32.71 | $32.82 | 2910 |
| 2026-02-25 | 32.70 | $32.83 | 6618 |
| 2026-02-24 | 32.69 | $32.73 | 1700 |
| 2026-02-23 | 32.68 | $32.62 | 11900 |
| 2026-02-20 | 32.69 | $32.76 | 3343 |
| 2026-02-19 | 32.69 | $32.66 | 77636 |
| 2026-02-18 | 32.69 | $32.69 | 9948 |
| 2026-02-17 | 32.69 | $32.64 | 7300 |
| 2026-02-13 | 32.69 | $32.60 | 17600 |
| 2026-02-12 | 32.70 | $32.60 | 15723 |
| 2026-02-11 | 32.71 | $32.74 | 15823 |
| 2026-02-10 | 32.71 | $32.77 | 2700 |
| 2026-02-09 | 32.70 | $32.80 | 6400 |
| 2026-02-06 | 32.69 | $32.75 | 3600 |
| 2026-02-05 | 32.68 | $32.51 | 3300 |
| 2026-02-04 | 32.70 | $32.65 | 5842 |
| 2026-02-03 | 32.70 | $32.70 | 1012 |
| 2026-02-02 | 32.70 | $32.79 | 4600 |
| 2026-01-30 | 32.69 | $32.71 | 1100 |
| 2026-01-29 | 32.68 | $32.75 | 6000 |
| 2026-01-28 | 32.67 | $32.76 | 11842 |
| 2026-01-27 | 32.66 | $32.75 | 3100 |
| 2026-01-26 | 32.65 | $32.74 | 635 |
| 2026-01-23 | 32.64 | $32.68 | 1900 |
| 2026-01-22 | 32.63 | $32.66 | 30234 |
| 2026-01-21 | 32.63 | $32.62 | 1100 |
| 2026-01-20 | 32.62 | $32.45 | 1200 |
| 2026-01-16 | 32.64 | $32.69 | 3600 |
| 2026-01-15 | 32.63 | $32.67 | 18500 |
| 2026-01-14 | 32.62 | $32.66 | 500 |
| 2026-01-13 | 32.60 | $32.69 | 3236 |
| 2026-01-12 | 32.59 | $32.72 | 2600 |
| 2026-01-09 | 32.57 | $32.69 | 9300 |
| 2026-01-08 | 32.55 | $32.63 | 2900 |
| 2026-01-07 | 32.54 | $32.63 | 4048 |
| 2026-01-06 | 32.52 | $32.65 | 10306 |
| 2026-01-05 | 32.50 | $32.58 | 1600 |
| 2026-01-02 | 32.49 | $32.56 | 14003 |
| 2025-12-31 | 32.48 | $32.53 | 3100 |
| 2025-12-30 | 32.47 | $32.63 | 5300 |
| 2025-12-29 | 32.44 | $32.56 | 12200 |
| 2025-12-26 | 32.43 | $32.57 | 3118 |
| 2025-12-24 | 32.41 | $32.60 | 1100 |
| 2025-12-23 | 32.38 | $32.56 | 4603 |
| 2025-12-22 | 32.36 | $32.52 | 100 |
| 2025-12-19 | 32.34 | $32.44 | 4114 |
| 2025-12-18 | 32.32 | $32.34 | 2027 |
| 2025-12-17 | 32.31 | $32.19 | 1307 |
| 2025-12-16 | 32.31 | $32.36 | 548 |
| 2025-12-15 | 32.29 | $32.36 | 1100 |
| 2025-12-12 | 32.28 | $32.37 | 1300 |
| 2025-12-11 | 32.26 | $32.42 | 6200 |
| 2025-12-10 | 32.23 | $32.43 | 4400 |
| 2025-12-09 | 32.20 | $32.34 | 1147 |
| 2025-12-08 | 32.18 | $32.33 | 1800 |
| 2025-12-05 | 32.16 | $32.36 | 601 |
| 2025-12-04 | 32.13 | $32.40 | 1400 |
| 2025-12-03 | 32.10 | $32.30 | 3532 |
| 2025-12-02 | 32.08 | $32.27 | 3400 |
| 2025-12-01 | 32.06 | $32.26 | 2000 |
| 2025-11-28 | 32.04 | $32.28 | 4799 |
| 2025-11-26 | 32.02 | $32.24 | 4800 |
| 2025-11-25 | 32.00 | $32.12 | 7530 |
| 2025-11-24 | 31.99 | $32.05 | 1627 |
| 2025-11-21 | 31.99 | $31.83 | 4329 |
| 2025-11-20 | 32.02 | $31.71 | 28147 |
| 2025-11-19 | 32.05 | $31.89 | 15981 |
| 2025-11-18 | 32.07 | $31.86 | 16000 |
| 2025-11-17 | 32.10 | $31.92 | 1207 |
| 2025-11-14 | 32.12 | $32.03 | 1207 |
| 2025-11-13 | 32.12 | $32.02 | 12500 |
| 2025-11-12 | 32.13 | $32.21 | 17300 |
| 2025-11-11 | 32.12 | $32.19 | 12722 |
| 2025-11-10 | 32.11 | $32.20 | 3022 |
| 2025-11-07 | 32.10 | $32.01 | 2900 |
| 2025-11-06 | 32.10 | $32.00 | 5500 |
| 2025-11-05 | 32.10 | $32.12 | 1600 |
| 2025-11-04 | 32.10 | $32.06 | 2600 |
| 2025-11-03 | 32.09 | $32.16 | 1800 |
| 2025-10-31 | 32.08 | $32.13 | 3134 |
| 2025-10-30 | 32.07 | $32.16 | 2636 |
| 2025-10-29 | 32.06 | $32.20 | 5600 |
| 2025-10-28 | 32.04 | $32.22 | 6600 |
| 2025-10-27 | 32.02 | $32.24 | 2407 |
| 2025-10-24 | 31.99 | $32.13 | 1708 |
| 2025-10-23 | 31.97 | $32.16 | 5800 |
| 2025-10-22 | 31.95 | $32.02 | 2305 |
| 2025-10-21 | 31.94 | $32.07 | 7828 |
| 2025-10-20 | 31.93 | $32.06 | 1600 |
| 2025-10-17 | 31.92 | $31.93 | 7609 |
| 2025-10-16 | 31.91 | $31.84 | 3900 |
| 2025-10-15 | 31.92 | $31.90 | 2535 |
| 2025-10-14 | 31.92 | $31.87 | 846 |
| 2025-10-13 | 31.93 | $31.91 | 1200 |
| 2025-10-10 | 31.93 | $31.71 | 4200 |
| 2025-10-09 | 31.95 | $32.00 | 312 |
| 2025-10-08 | 31.94 | $32.03 | 1400 |
| 2025-10-07 | 31.92 | $31.95 | 2902 |
| 2025-10-06 | 31.91 | $32.03 | 7729 |
| 2025-10-03 | 31.89 | $31.96 | 6400 |
| 2025-10-02 | 31.88 | $32.00 | 6100 |
| 2025-10-01 | 31.86 | $31.99 | 440900 |
| 2025-09-30 | 31.84 | $31.96 | 1300 |
| 2025-09-29 | 31.82 | $31.91 | 100 |
| 2025-09-26 | 31.81 | $31.88 | 5208 |
| 2025-09-25 | 31.79 | $31.80 | 700 |
| 2025-09-24 | 31.78 | $31.85 | 4300 |
| 2025-09-23 | 31.77 | $31.87 | 3000 |
| 2025-09-22 | 31.75 | $31.93 | 10817 |
| 2025-09-19 | 31.72 | $31.91 | 5024 |
| 2025-09-18 | 31.69 | $31.87 | 4200 |
| 2025-09-17 | 31.66 | $31.82 | 1400 |
| 2025-09-16 | 31.64 | $31.78 | 7900 |
| 2025-09-15 | 31.62 | $31.83 | 6400 |
| 2025-09-12 | 31.59 | $31.75 | 5500 |
| 2025-09-11 | 31.56 | $31.79 | 8100 |
| 2025-09-10 | 31.54 | $31.68 | 9700 |
| 2025-09-09 | 31.52 | $31.66 | 4300 |
| 2025-09-08 | 31.50 | $31.62 | 4000 |
| 2025-09-05 | 31.48 | $31.59 | 12810 |
| 2025-09-04 | 31.47 | $31.60 | 12810 |
| 2025-09-03 | 31.45 | $31.49 | 5440 |
| 2025-09-02 | 31.44 | $31.39 | 18400 |
| 2025-08-29 | 31.44 | $31.50 | 6900 |
| 2025-08-28 | 31.42 | $31.57 | 45000 |
| 2025-08-27 | 31.40 | $31.54 | 50200 |
| 2025-08-26 | 31.38 | $31.49 | 6400 |
| 2025-08-25 | 31.36 | $31.46 | 29419 |
| 2025-08-22 | 31.34 | $31.50 | 67041 |
| 2025-08-21 | 31.32 | $31.30 | 40909 |
| 2025-08-20 | 31.32 | $31.35 | 8300 |
| 2025-08-19 | 31.31 | $31.37 | 52100 |
| 2025-08-18 | 31.29 | $31.44 | 30700 |
| 2025-08-15 | 31.27 | $31.42 | 30846 |
| 2025-08-14 | 31.25 | $31.48 | 26900 |
| 2025-08-13 | 31.22 | $31.49 | 23113 |
| 2025-08-12 | 31.18 | $31.41 | 43100 |
| 2025-08-11 | 31.15 | $31.25 | 10711 |
| 2025-08-08 | 31.14 | $31.33 | 102018 |
| 2025-08-07 | 31.11 | $31.19 | 56006 |
| 2025-08-06 | 31.10 | $31.20 | 40000 |
| 2025-08-05 | 31.08 | $31.12 | 40703 |
| 2025-08-04 | 31.07 | $31.18 | 52200 |
| 2025-08-01 | 31.05 | $30.99 | 907640 |
| 2025-07-31 | 31.05 | $31.17 | 121000 |
| 2025-07-30 | 31.03 | $31.14 | 40400 |
| 2025-07-29 | 31.01 | $31.14 | 8200 |
| 2025-07-28 | 30.99 | $31.13 | 2543 |
| 2025-07-25 | 30.97 | $31.13 | 536 |
| 2025-07-24 | 30.94 | $31.11 | 2243 |
| 2025-07-23 | 30.92 | $31.10 | 7200 |
| 2025-07-22 | 30.89 | $31.04 | 2401 |
| 2025-07-21 | 30.86 | $31.04 | 900 |
| 2025-07-18 | 30.83 | $30.98 | 4900 |
| 2025-07-17 | 30.80 | $30.99 | 2500 |
| 2025-07-16 | 30.76 | $30.90 | 3111 |
| 2025-07-15 | 30.73 | $30.90 | 3800 |
| 2025-07-14 | 30.70 | $30.89 | 1602 |
| 2025-07-11 | 30.66 | $30.90 | 4293 |
| 2025-07-10 | 30.62 | $30.91 | 4317 |
| 2025-07-09 | 30.57 | $30.87 | 723 |
| 2025-07-08 | 30.53 | $30.78 | 4007 |
| 2025-07-07 | 30.49 | $30.74 | 2000 |
| 2025-07-03 | 30.45 | $30.83 | 6228 |
| 2025-07-02 | 30.39 | $30.73 | 7600 |
| 2025-07-01 | 30.35 | $30.67 | 7600 |
| 2025-06-30 | 30.30 | $30.68 | 5200 |
| 2025-06-27 | 30.25 | $30.62 | 1107 |
| 2025-06-26 | 30.20 | $30.54 | 41028 |
| 2025-06-25 | 30.16 | $30.43 | 2525 |
| 2025-06-24 | 30.12 | $30.43 | 5400 |
| 2025-06-23 | 30.08 | $30.23 | 28600 |
| 2025-06-20 | 30.05 | $30.04 | 537 |
| 2025-06-18 | 30.04 | $30.08 | 10925 |
| 2025-06-17 | 30.03 | $30.07 | 2000 |
| 2025-06-16 | 30.01 | $30.21 | 944 |
| 2025-06-13 | 29.98 | $30.02 | 2100 |
| 2025-06-12 | 29.97 | $30.22 | 600 |
| 2025-06-11 | 29.94 | $30.16 | 54400 |
| 2025-06-10 | 29.91 | $30.20 | 7272 |
| 2025-06-09 | 29.87 | $30.11 | 7300 |
| 2025-06-06 | 29.83 | $30.10 | 17700 |
| 2025-06-05 | 29.80 | $29.90 | 11816 |
| 2025-06-04 | 29.77 | $29.99 | 5624 |
| 2025-06-03 | 29.74 | $29.99 | 1100 |
| 2025-06-02 | 29.69 | $29.88 | 6548 |
| 2025-05-30 | 29.66 | $29.83 | 718 |
| 2025-05-29 | 29.63 | $29.79 | 3807 |
| 2025-05-28 | 29.59 | $29.73 | 737 |
| 2025-05-27 | 29.56 | $29.81 | 431 |
| 2025-05-23 | 29.51 | $29.48 | 900 |
| 2025-05-22 | 29.49 | $29.60 | 916 |
| 2025-05-21 | 29.46 | $29.60 | 9500 |
| 2025-05-20 | 29.41 | $29.85 | 3300 |
| 2025-05-19 | 29.34 | $29.90 | 3114 |
| 2025-05-16 | 29.25 | $29.88 | 17949 |
| 2025-05-15 | 29.16 | $29.73 | 17949 |
| 2025-05-14 | 29.07 | $29.71 | 2300 |
| 2025-05-13 | 28.98 | $29.69 | 1200 |
| 2025-05-12 | 28.88 | $29.54 | 1900 |
| 2025-05-09 | 28.79 | $29.02 | 21216 |
| 2025-05-08 | 28.74 | $29.06 | 1142 |
| 2025-05-07 | 28.69 | $28.97 | 1811 |
| 2025-05-06 | 28.64 | $28.93 | 3139 |
| 2025-05-05 | 28.59 | $29.05 | 1635 |
| 2025-05-02 | 28.51 | $29.15 | 2100 |
| 2025-05-01 | 28.43 | $28.94 | 1.7M |
| 2025-04-30 | 28.36 | $28.84 | 7500 |
| 2025-04-29 | 28.30 | $28.75 | 27716 |
| 2025-04-28 | 28.26 | $28.71 | 10200 |
| 2025-04-25 | 28.21 | $28.67 | 3331 |
| 2025-04-24 | 28.18 | $28.58 | 6100 |
| 2025-04-23 | 28.15 | $28.34 | 33623 |
| 2025-04-22 | 28.15 | $28.10 | 7800 |
| 2025-04-21 | 28.18 | $27.80 | 9017 |
| 2025-04-17 | 28.25 | $28.07 | 5525 |
| 2025-04-16 | 28.29 | $28.05 | 9600 |
| 2025-04-15 | 28.34 | $28.36 | 12948 |
| 2025-04-14 | 28.36 | $28.41 | 21104 |
| 2025-04-11 | 28.38 | $28.26 | 28200 |
| 2025-04-10 | 28.42 | $27.96 | 42500 |
| 2025-04-09 | 28.49 | $28.37 | 442539 |
| 2025-04-08 | 28.52 | $27.28 | 8400 |
| 2025-04-07 | 28.66 | $27.48 | 21600 |
| 2025-04-04 | 28.79 | $27.54 | 58400 |
| 2025-04-03 | 28.92 | $28.32 | 2.2M |
| 2025-04-02 | 28.99 | $29.05 | 3818 |
| 2025-04-01 | 28.98 | $28.95 | 8625 |
| 2025-03-31 | 28.98 | $28.82 | 15223 |
| 2025-03-28 | 29.00 | $28.78 | 11439 |
| 2025-03-27 | 29.03 | $29.06 | 4009 |
| 2025-03-26 | 29.03 | $29.13 | 2700 |
| 2025-03-25 | 29.03 | $29.29 | 13929 |
| 2025-03-24 | 29.02 | $29.29 | 6000 |
| 2025-03-21 | 29.00 | $28.98 | 3200 |
| 2025-03-20 | 29.02 | $28.95 | 10200 |
| 2025-03-19 | 29.05 | $29.02 | 6003 |
| 2025-03-18 | 29.07 | $28.84 | 4000 |
| 2025-03-17 | 29.12 | $29.01 | 1600 |
| 2025-03-14 | 29.15 | $28.91 | 4400 |
| 2025-03-13 | 29.20 | $28.60 | 7700 |
| 2025-03-12 | 29.28 | $28.80 | 7740 |
| 2025-03-11 | 29.35 | $28.75 | 11537 |
| 2025-03-10 | 29.43 | $28.84 | 6734 |
| 2025-03-07 | 29.50 | $29.22 | 4600 |
| 2025-03-06 | 29.54 | $29.13 | 3400 |
| 2025-03-05 | 29.59 | $29.38 | 13324 |
| 2025-03-04 | 29.62 | $29.23 | 54300 |
| 2025-03-03 | 29.66 | $29.36 | 8400 |
| 2025-02-28 | 29.69 | $29.60 | 18700 |
| 2025-02-27 | 29.70 | $29.39 | 5230 |
| 2025-02-26 | 29.73 | $29.63 | 3942 |
| 2025-02-25 | 29.74 | $29.61 | 8616 |
| 2025-02-24 | 29.75 | $29.64 | 5700 |
| 2025-02-21 | 29.76 | $29.72 | 14846 |
| 2025-02-20 | 29.76 | $29.87 | 8224 |
| 2025-02-19 | 29.75 | $29.90 | 15040 |
| 2025-02-18 | 29.73 | $29.85 | 13200 |
| 2025-02-14 | 29.71 | $29.83 | 2800 |
| 2025-02-13 | 29.70 | $29.82 | 4839 |
| 2025-02-12 | 29.68 | $29.71 | 2300 |
| 2025-02-11 | 29.67 | $29.74 | 5300 |
| 2025-02-10 | 29.66 | $29.75 | 14502 |
| 2025-02-07 | 29.64 | $29.69 | 2800 |
| 2025-02-06 | 29.63 | $29.75 | 7308 |
| 2025-02-05 | 29.61 | $29.71 | 7213 |
| 2025-02-04 | 29.59 | $29.68 | 1939 |
| 2025-02-03 | 29.58 | $29.61 | 15120 |
| 2025-01-31 | 29.57 | $29.66 | 3943 |
| 2025-01-30 | 29.55 | $29.47 | 40600 |
| 2025-01-29 | 29.55 | $29.65 | 3800 |
| 2025-01-28 | 29.53 | $29.70 | 7500 |
| 2025-01-27 | 29.50 | $29.60 | 6107 |
| 2025-01-24 | 29.49 | $29.73 | 922 |
| 2025-01-23 | 29.46 | $29.74 | 4522 |
| 2025-01-22 | 29.43 | $29.70 | 3542 |
| 2025-01-21 | 29.40 | $29.64 | 3944 |
| 2025-01-17 | 29.37 | $29.55 | 1514 |
| 2025-01-16 | 29.35 | $29.48 | 3026 |
| 2025-01-15 | 29.34 | $29.48 | 1204 |
| 2025-01-14 | 29.32 | $29.22 | 9648 |
| 2025-01-13 | 29.34 | $29.20 | 4100 |
| 2025-01-10 | 29.35 | $29.18 | 7301 |
| 2025-01-08 | 29.37 | $29.40 | 4745 |
| 2025-01-07 | 29.37 | $29.34 | 6000 |
| 2025-01-06 | 29.38 | $29.47 | 4106 |
| 2025-01-03 | 29.37 | $29.39 | 2500 |
| 2025-01-02 | 29.37 | $29.28 | 8437 |
| 2024-12-31 | 29.38 | $29.26 | 4.3M |
| 2024-12-30 | 29.40 | $29.31 | 20639 |
| 2024-12-27 | 29.41 | $29.40 | 13220 |
| 2024-12-26 | 29.41 | $29.56 | 30200 |
| 2024-12-24 | 29.40 | $29.51 | 3937 |
| 2024-12-23 | 29.39 | $29.37 | 13400 |
| 2024-12-20 | 29.39 | $29.28 | 29225 |
| 2024-12-19 | 29.41 | $29.12 | 51600 |
| 2024-12-18 | 29.43 | $29.11 | 17600 |
| 2024-12-17 | 29.46 | $29.51 | 29200 |
| 2024-12-16 | 29.45 | $29.51 | 7530 |
| 2024-12-13 | 29.44 | $29.45 | 11700 |
| 2024-12-12 | 29.43 | $29.45 | 12800 |
| 2024-12-11 | 29.42 | $29.49 | 20200 |
| 2024-12-10 | 29.40 | $29.43 | 18327 |
| 2024-12-09 | 29.40 | $29.50 | 13202 |
| 2024-12-06 | 29.38 | $29.56 | 12700 |
| 2024-12-05 | 29.35 | $29.46 | 31226 |
| 2024-12-04 | 29.34 | $29.53 | 37228 |
| 2024-12-03 | 29.31 | $29.53 | 13726 |
| 2024-12-02 | 29.28 | $29.43 | 3.9M |
| 2024-11-29 | 29.26 | $29.45 | 8800 |
| 2024-11-27 | 29.23 | $29.34 | 38117 |
| 2024-11-26 | 29.21 | $29.37 | 31300 |
| 2024-11-25 | 29.19 | $29.33 | 25200 |
| 2024-11-22 | 29.17 | $29.27 | 25911 |
| 2024-11-21 | 29.15 | $29.21 | 37200 |
| 2024-11-20 | 29.14 | $29.18 | 37100 |
| 2024-11-19 | 29.12 | $29.19 | 21500 |
| 2024-11-18 | 29.11 | $29.13 | 28645 |
| 2024-11-15 | 29.10 | $29.09 | 62012 |
| 2024-11-14 | 29.10 | $29.24 | 23728 |
| 2024-11-13 | 29.08 | $29.29 | 60946 |
| 2024-11-12 | 29.05 | $29.29 | 26600 |
| 2024-11-11 | 29.02 | $29.32 | 18236 |
| 2024-11-08 | 28.99 | $29.27 | 54600 |
| 2024-11-07 | 28.96 | $29.23 | 39100 |
| 2024-11-06 | 28.93 | $29.15 | 39538 |
| 2024-11-05 | 28.91 | $28.88 | 39800 |
| 2024-11-04 | 28.91 | $28.76 | 33600 |
| 2024-11-01 | 28.93 | $28.84 | 23000 |
| 2024-10-31 | 28.94 | $28.72 | 22830 |
| 2024-10-30 | 28.95 | $28.94 | 32400 |
| 2024-10-29 | 28.95 | $29.00 | 24441 |
| 2024-10-28 | 28.94 | $28.98 | 37804 |
| 2024-10-25 | 28.93 | $28.93 | 27511 |
| 2024-10-24 | 28.93 | $28.95 | 23800 |
| 2024-10-23 | 28.92 | $28.93 | 281245 |
| 2024-10-22 | 28.91 | $29.04 | 55900 |
| 2024-10-21 | 28.90 | $29.02 | 23100 |
| 2024-10-18 | 28.88 | $29.04 | 22637 |
| 2024-10-17 | 28.86 | $28.96 | 25900 |
| 2024-10-16 | 28.84 | $29.01 | 27502 |
| 2024-10-15 | 28.82 | $28.90 | 63126 |
| 2024-10-14 | 28.81 | $28.97 | 16817 |
| 2024-10-11 | 28.79 | $28.91 | 12300 |
| 2024-10-10 | 28.77 | $28.85 | 15834 |
| 2024-10-09 | 28.75 | $28.88 | 1.2M |
| 2024-10-08 | 28.74 | $28.78 | 55725 |
| 2024-10-07 | 28.72 | $28.66 | 27231 |
| 2024-10-04 | 28.72 | $28.81 | 29017 |
| 2024-10-03 | 28.70 | $28.71 | 104600 |
| 2024-10-02 | 28.68 | $28.78 | 85400 |
| 2024-10-01 | 28.66 | $28.74 | 29107 |
| 2024-09-30 | 28.64 | $28.84 | 27200 |
| 2024-09-27 | 28.61 | $28.81 | 61619 |
| 2024-09-26 | 28.57 | $28.79 | 42700 |
| 2024-09-25 | 28.54 | $28.76 | 34948 |
| 2024-09-24 | 28.51 | $28.77 | 44729 |
| 2024-09-23 | 28.48 | $28.74 | 25943 |
| 2024-09-20 | 28.44 | $28.72 | 37028 |
| 2024-09-19 | 28.41 | $28.73 | 21000 |
| 2024-09-18 | 28.38 | $28.50 | 29858 |
| 2024-09-17 | 28.36 | $28.54 | 13001 |
| 2024-09-16 | 28.35 | $28.54 | 37416 |
| 2024-09-13 | 28.33 | $28.50 | 40400 |
| 2024-09-12 | 28.31 | $28.47 | 55845 |
| 2024-09-11 | 28.29 | $28.37 | 34000 |
| 2024-09-10 | 28.28 | $28.22 | 39200 |
| 2024-09-09 | 28.29 | $28.15 | 49040 |
| 2024-09-06 | 28.30 | $28.01 | 31618 |
| 2024-09-05 | 28.32 | $28.24 | 34500 |
| 2024-09-04 | 28.31 | $28.26 | 32100 |
| 2024-09-03 | 28.30 | $28.22 | 324200 |
| 2024-08-30 | 28.29 | $28.52 | 43400 |
| 2024-08-29 | 28.24 | $28.38 | 28800 |
| 2024-08-28 | 28.21 | $28.38 | 73730 |
| 2024-08-27 | 28.17 | $28.43 | 73926 |
| 2024-08-26 | 28.13 | $28.40 | 62900 |
| 2024-08-23 | 28.09 | $28.46 | 47715 |
| 2024-08-22 | 28.05 | $28.29 | 292500 |
| 2024-08-21 | 28.01 | $28.42 | 57600 |
| 2024-08-20 | 27.97 | $28.37 | 91200 |
| 2024-08-19 | 27.92 | $28.34 | 73300 |
| 2024-08-16 | 27.88 | $28.28 | 56400 |
| 2024-08-15 | 27.84 | $28.21 | 77610 |
| 2024-08-14 | 27.81 | $28.06 | 107625 |
| 2024-08-13 | 27.79 | $27.98 | 70913 |
| 2024-08-12 | 27.78 | $27.78 | 124408 |
| 2024-08-09 | 27.79 | $27.73 | 147200 |
| 2024-08-08 | 27.81 | $27.64 | 71007 |
| 2024-08-07 | 27.83 | $27.36 | 80000 |
| 2024-08-06 | 27.89 | $27.50 | 65900 |
| 2024-08-05 | 27.94 | $27.32 | 177524 |
| 2024-08-02 | 28.00 | $27.70 | 153500 |
| 2024-08-01 | 28.03 | $27.94 | 6.5M |
| 2024-07-31 | 28.04 | $28.08 | 1.2M |
| 2024-07-30 | 28.03 | $28.10 | 16943 |
| 2024-07-29 | 28.02 | $28.09 | 13212 |
| 2024-07-26 | 28.01 | $28.06 | 7900 |
| 2024-07-25 | 28.01 | $28.03 | 1500 |
| 2024-07-24 | 28.00 | $28.00 | 15900 |
| 2024-07-23 | 28.00 | $28.04 | 1000 |
| 2024-07-22 | 27.99 | $28.02 | 882 |
| 2024-07-19 | 27.98 | $28.04 | 578 |
| 2024-07-18 | 27.98 | $28.01 | 22360 |
| 2024-07-17 | 27.97 | $28.01 | 25448 |
| 2024-07-16 | 27.96 | $28.04 | 38586 |
| 2024-07-15 | 27.95 | $28.01 | 3735 |
| 2024-07-12 | 27.94 | $28.00 | 33934 |
| 2024-07-11 | 27.93 | $28.01 | 5532 |
| 2024-07-10 | 27.91 | $27.98 | 2464 |
| 2024-07-09 | 27.90 | $27.97 | 13487 |
| 2024-07-08 | 27.89 | $27.98 | 1701 |
| 2024-07-05 | 27.88 | $27.95 | 9952 |
| 2024-07-03 | 27.87 | $27.95 | 2046 |
| 2024-07-02 | 27.85 | $27.93 | 2903 |
| 2024-07-01 | 27.84 | $27.91 | 47488 |
| 2024-06-28 | 27.83 | $27.91 | 8590 |
| 2024-06-27 | 27.81 | $27.89 | 90914 |
| 2024-06-26 | 27.80 | $27.88 | 33960 |
| 2024-06-25 | 27.78 | $27.88 | 6971 |
| 2024-06-24 | 27.76 | $27.85 | 58320 |
| 2024-06-21 | 27.75 | $27.84 | 2410 |
| 2024-06-20 | 27.73 | $27.83 | 38366 |
| 2024-06-18 | 27.72 | $27.83 | 9041 |
| 2024-06-17 | 27.70 | $27.82 | 312 |
| 2024-06-14 | 27.68 | $27.80 | 8925 |
| 2024-06-13 | 27.67 | $27.80 | 7341 |
| 2024-06-12 | 27.65 | $27.80 | 6745 |
| 2024-06-11 | 27.63 | $27.74 | 2523 |
| 2024-06-10 | 27.61 | $27.72 | 4566 |
| 2024-06-07 | 27.60 | $27.70 | 1140 |
| 2024-06-06 | 27.58 | $27.69 | 13518 |
| 2024-06-05 | 27.57 | $27.69 | 10639 |
| 2024-06-04 | 27.55 | $27.62 | 11236 |
| 2024-06-03 | 27.54 | $27.60 | 20273 |
| 2024-05-31 | 27.52 | $27.58 | 5997 |
| 2024-05-30 | 27.51 | $27.50 | 5232 |
| 2024-05-29 | 27.50 | $27.56 | 6742 |
| 2024-05-28 | 27.48 | $27.60 | 30398 |
| 2024-05-24 | 27.45 | $27.60 | 7037 |
| 2024-05-23 | 27.42 | $27.53 | 9000 |
| 2024-05-22 | 27.40 | $27.57 | 5525 |
| 2024-05-21 | 27.37 | $27.59 | 9844 |
| 2024-05-20 | 27.33 | $27.57 | 9387 |
| 2024-05-17 | 27.29 | $27.55 | 35343 |
| 2024-05-16 | 27.25 | $27.50 | 14845 |
| 2024-05-15 | 27.21 | $27.54 | 16860 |
| 2024-05-14 | 27.16 | $27.44 | 8444 |
| 2024-05-13 | 27.12 | $27.38 | 330 |
| 2024-05-10 | 27.08 | $27.37 | 6492 |
| 2024-05-09 | 27.04 | $27.32 | 7791 |
| 2024-05-08 | 27.00 | $27.29 | 22210 |
| 2024-05-07 | 26.97 | $27.26 | 4217 |
| 2024-05-06 | 26.94 | $27.22 | 6473 |
| 2024-05-03 | 26.91 | $27.13 | 1407 |
| 2024-05-02 | 26.89 | $26.93 | 2008 |
| 2024-05-01 | 26.88 | $26.83 | 3481 |
| 2024-04-30 | 26.89 | $26.89 | 5027 |
| 2024-04-29 | 26.90 | $27.05 | 24198 |
| 2024-04-26 | 26.89 | $27.02 | 11095 |
| 2024-04-25 | 26.88 | $26.87 | 5398 |
| 2024-04-24 | 26.89 | $26.94 | 897 |
| 2024-04-23 | 26.90 | $26.91 | 2739 |
| 2024-04-22 | 26.90 | $26.75 | 182133 |
| 2024-04-19 | 26.93 | $26.60 | 26260 |
| 2024-04-18 | 26.97 | $26.71 | 10862 |
| 2024-04-17 | 27.00 | $26.73 | 9813 |
| 2024-04-16 | 27.03 | $26.79 | 22429 |
| 2024-04-15 | 27.06 | $26.81 | 9644 |
| 2024-04-12 | 27.08 | $26.97 | 29070 |
| 2024-04-11 | 27.09 | $27.12 | 814 |
| 2024-04-10 | 27.08 | $27.04 | 6436 |
| 2024-04-09 | 27.09 | $27.11 | 10506 |
| 2024-04-08 | 27.08 | $27.11 | 133617 |
| 2024-04-05 | 27.07 | $27.10 | 25968 |
| 2024-04-04 | 27.06 | $27.00 | 15512 |
| 2024-04-03 | 27.06 | $27.12 | 15038 |
| 2024-04-02 | 27.05 | $27.11 | 15859 |
| 2024-04-01 | 27.04 | $27.17 | 28958 |
| 2024-03-28 | 27.02 | $27.13 | 1.7M |
| 2024-03-27 | 27.00 | $27.16 | 23888 |
| 2024-03-26 | 26.98 | $27.08 | 25808 |
| 2024-03-25 | 26.96 | $27.08 | 31564 |
| 2024-03-22 | 26.94 | $27.10 | 176816 |
| 2024-03-21 | 26.92 | $27.10 | 151708 |
| 2024-03-20 | 26.90 | $27.07 | 27716 |
| 2024-03-19 | 26.87 | $27.00 | 11593 |
| 2024-03-18 | 26.85 | $26.92 | 17893 |
| 2024-03-15 | 26.84 | $26.85 | 11477 |
| 2024-03-14 | 26.83 | $26.91 | 12045 |
| 2024-03-13 | 26.82 | $26.94 | 203561 |
| 2024-03-12 | 26.79 | $26.95 | 18080 |
| 2024-03-11 | 26.77 | $26.84 | 23693 |
| 2024-03-08 | 26.76 | $26.85 | 8990 |
| 2024-03-07 | 26.74 | $26.91 | 13783 |
| 2024-03-06 | 26.71 | $26.82 | 231113 |
| 2024-03-05 | 26.70 | $26.75 | 9605 |
| 2024-03-04 | 26.68 | $26.86 | 27229 |
| 2024-03-01 | 26.66 | $26.89 | 45740 |
| 2024-02-29 | 26.63 | $26.75 | 70530 |
| 2024-02-28 | 26.60 | $26.71 | 7793 |
| 2024-02-27 | 26.58 | $26.76 | 12389 |
| 2024-02-26 | 26.56 | $26.73 | 18593 |
| 2024-02-23 | 26.53 | $26.74 | 99168 |
| 2024-02-22 | 26.50 | $26.71 | 8067 |
| 2024-02-21 | 26.48 | $26.49 | 12038 |
| 2024-02-20 | 26.47 | $26.48 | 10136 |
| 2024-02-16 | 26.46 | $26.59 | 5708 |
| 2024-02-15 | 26.43 | $26.58 | 9104 |
| 2024-02-14 | 26.41 | $26.53 | 25782 |
| 2024-02-13 | 26.38 | $26.43 | 36895 |
| 2024-02-12 | 26.37 | $26.59 | 1.8M |
| 2024-02-09 | 26.33 | $26.62 | 37718 |
| 2024-02-08 | 26.29 | $26.51 | 14828 |
| 2024-02-07 | 26.26 | $26.49 | 22005 |
| 2024-02-06 | 26.22 | $26.40 | 27981 |
| 2024-02-05 | 26.19 | $26.39 | 11162 |
| 2024-02-02 | 26.16 | $26.39 | 23079 |
| 2024-02-01 | 26.12 | $26.25 | 23704 |
| 2024-01-31 | 26.10 | $26.15 | 41659 |
| 2024-01-30 | 26.08 | $26.33 | 33090 |
| 2024-01-29 | 26.05 | $26.37 | 24972 |
| 2024-01-26 | 26.00 | $26.21 | 40704 |
| 2024-01-25 | 25.97 | $26.28 | 35905 |
| 2024-01-24 | 25.94 | $26.15 | 39896 |
| 2024-01-23 | 25.91 | $26.15 | 29036 |
| 2024-01-22 | 25.88 | $26.10 | 20372 |
| 2024-01-19 | 25.85 | $26.07 | 10904 |
| 2024-01-18 | 25.83 | $25.89 | 17913 |
| 2024-01-17 | 25.82 | $25.76 | 34120 |
| 2024-01-16 | 25.82 | $25.90 | 27354 |
| 2024-01-12 | 25.81 | $25.96 | 36979 |
| 2024-01-11 | 25.79 | $25.87 | 31222 |
| 2024-01-10 | 25.78 | $25.94 | 145008 |
| 2024-01-09 | 25.76 | $25.86 | 34988 |
| 2024-01-08 | 25.74 | $25.86 | 22909 |
| 2024-01-05 | 25.72 | $25.63 | 46083 |
| 2024-01-04 | 25.72 | $25.60 | 94451 |
| 2024-01-03 | 25.73 | $25.65 | 29068 |
| 2024-01-02 | 25.72 | $25.79 | 24402 |
| 2023-12-29 | 25.70 | $25.85 | 35691 |
| 2023-12-28 | 25.67 | $25.92 | 53669 |
| 2023-12-27 | 25.63 | $25.87 | 36877 |
| 2023-12-26 | 25.59 | $25.85 | 16418 |
| 2023-12-22 | 25.56 | $25.83 | 54746 |
| 2023-12-21 | 25.51 | $25.73 | 35334 |
| 2023-12-20 | 25.48 | $25.59 | 62751 |
| 2023-12-19 | 25.46 | $25.78 | 74169 |
| 2023-12-18 | 25.41 | $25.72 | 37531 |
| 2023-12-15 | 25.37 | $25.67 | 49131 |
| 2023-12-14 | 25.33 | $25.66 | 110567 |
| 2023-12-13 | 25.29 | $25.62 | 68405 |
| 2023-12-12 | 25.24 | $25.42 | 118717 |
| 2023-12-11 | 25.22 | $25.39 | 111942 |
| 2023-12-08 | 25.19 | $25.36 | 35891 |
| 2023-12-07 | 25.16 | $25.25 | 20827 |
| 2023-12-06 | 25.14 | $25.19 | 250525 |
| 2023-12-05 | 25.12 | $25.25 | 57807 |
| 2023-12-04 | 25.09 | $25.25 | 41107 |
| 2023-12-01 | 25.06 | $25.32 | 130097 |
| 2023-11-30 | 25.02 | $25.21 | 48881 |
| 2023-11-29 | 24.99 | $25.17 | 67943 |
| 2023-11-28 | 24.95 | $25.18 | 88735 |
| 2023-11-27 | 24.91 | $25.15 | 96465 |
| 2023-11-24 | 24.86 | $25.15 | 10135 |
| 2023-11-22 | 24.81 | $25.16 | 126553 |
| 2023-11-21 | 24.75 | $25.05 | 54518 |
| 2023-11-20 | 24.70 | $25.08 | 61040 |
| 2023-11-17 | 24.64 | $24.98 | 34527 |
| 2023-11-16 | 24.59 | $25.00 | 145027 |
| 2023-11-15 | 24.53 | $24.94 | 66475 |
| 2023-11-14 | 24.47 | $24.94 | 93998 |
| 2023-11-13 | 24.41 | $24.67 | 105944 |
| 2023-11-10 | 24.38 | $24.68 | 17034 |
| 2023-11-09 | 24.35 | $24.53 | 107556 |
| 2023-11-08 | 24.33 | $24.65 | 90782 |
| 2023-11-07 | 24.29 | $24.62 | 14446 |
| 2023-11-06 | 24.26 | $24.59 | 18319 |
| 2023-11-03 | 24.23 | $24.56 | 38981 |
| 2023-11-02 | 24.21 | $24.46 | 53329 |
| 2023-11-01 | 24.19 | $24.23 | 58400 |
| 2023-10-31 | 24.19 | $24.05 | 14341 |
| 2023-10-30 | 24.21 | $24.04 | 33523 |
| 2023-10-27 | 24.24 | $23.91 | 23133 |
| 2023-10-26 | 24.27 | $23.95 | 34500 |
| 2023-10-25 | 24.31 | $24.02 | 25990 |
| 2023-10-24 | 24.34 | $24.24 | 15402 |
| 2023-10-23 | 24.35 | $24.09 | 19547 |
| 2023-10-20 | 24.37 | $24.15 | 20584 |
| 2023-10-19 | 24.39 | $24.30 | 42486 |
| 2023-10-18 | 24.39 | $24.40 | 75287 |
| 2023-10-17 | 24.39 | $24.57 | 49969 |
| 2023-10-16 | 24.37 | $24.57 | 45029 |
| 2023-10-13 | 24.35 | $24.38 | 20477 |
| 2023-10-12 | 24.36 | $24.50 | 13780 |
| 2023-10-11 | 24.35 | $24.55 | 25320 |
| 2023-10-10 | 24.34 | $24.47 | 12692 |
| 2023-10-09 | 24.33 | $24.40 | 7044 |
| 2023-10-06 | 24.34 | $24.33 | 19563 |
| 2023-10-05 | 24.35 | $24.18 | 67073 |
| 2023-10-04 | 24.39 | $24.20 | 14406 |
| 2023-10-03 | 24.42 | $24.09 | 27953 |
| 2023-10-02 | 24.46 | $24.26 | 7648 |
| 2023-09-29 | 24.50 | $24.26 | 17930 |
| 2023-09-28 | 24.53 | $24.33 | 115112 |
| 2023-09-27 | 24.57 | $24.25 | 36426 |
| 2023-09-26 | 24.61 | $24.25 | 20603 |
| 2023-09-25 | 24.65 | $24.43 | 15000 |
| 2023-09-22 | 24.68 | $24.37 | 10657 |
| 2023-09-21 | 24.71 | $24.33 | 37398 |
| 2023-09-20 | 24.75 | $24.58 | 22502 |
| 2023-09-19 | 24.77 | $24.71 | 37409 |
| 2023-09-18 | 24.77 | $24.74 | 10606 |
| 2023-09-15 | 24.77 | $24.71 | 31990 |
| 2023-09-14 | 24.76 | $24.89 | 21582 |
| 2023-09-13 | 24.75 | $24.78 | 19240 |
| 2023-09-12 | 24.74 | $24.76 | 51067 |
| 2023-09-11 | 24.73 | $24.83 | 41955 |
| 2023-09-08 | 24.71 | $24.74 | 46021 |
| 2023-09-07 | 24.70 | $24.73 | 35000 |
| 2023-09-06 | 24.70 | $24.76 | 40258 |
| 2023-09-05 | 24.69 | $24.84 | 123755 |
| 2023-09-01 | 24.67 | $24.87 | 33215 |
| 2023-08-31 | 24.65 | $24.85 | 81720 |
| 2023-08-30 | 24.64 | $24.88 | 266671 |
| 2023-08-29 | 24.62 | $24.80 | 49455 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.24
2026-07-24
Close Price
$34.22
Vol: 3437
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.05
Average
29.44
Maximum
34.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.24 | $34.22 | 3437 |
| 2026-07-23 | 34.24 | $34.20 | 912 |
| 2026-07-22 | 34.23 | $34.22 | 5141 |
| 2026-07-21 | 34.22 | $34.21 | 2000 |
| 2026-07-20 | 34.21 | $34.19 | 2333 |
| 2026-07-17 | 34.20 | $34.14 | 800 |
| 2026-07-16 | 34.20 | $34.18 | 100 |
| 2026-07-15 | 34.19 | $34.19 | 600 |
| 2026-07-14 | 34.18 | $34.18 | 1523 |
| 2026-07-13 | 34.16 | $34.16 | 3000 |
| 2026-07-10 | 34.15 | $34.17 | 19400 |
| 2026-07-09 | 34.13 | $34.15 | 3200 |
| 2026-07-08 | 34.11 | $34.11 | 2042 |
| 2026-07-07 | 34.10 | $34.12 | 2400 |
| 2026-07-06 | 34.08 | $34.13 | 3003 |
| 2026-07-02 | 34.05 | $34.08 | 1903 |
| 2026-07-01 | 34.04 | $34.08 | 8319 |
| 2026-06-30 | 34.01 | $34.05 | 508 |
| 2026-06-29 | 33.99 | $34.00 | 4600 |
| 2026-06-26 | 33.98 | $33.93 | 5200 |
| 2026-06-25 | 33.98 | $33.89 | 25100 |
| 2026-06-24 | 33.98 | $33.90 | 7700 |
| 2026-06-23 | 33.99 | $33.90 | 607 |
| 2026-06-22 | 33.99 | $33.98 | 1600 |
| 2026-06-18 | 33.98 | $33.95 | 1234 |
| 2026-06-17 | 33.97 | $33.89 | 1422 |
| 2026-06-16 | 33.97 | $33.98 | 4105 |
| 2026-06-15 | 33.95 | $33.99 | 39700 |
| 2026-06-12 | 33.92 | $33.89 | 8000 |
| 2026-06-11 | 33.91 | $33.82 | 4428 |
| 2026-06-10 | 33.92 | $33.71 | 400 |
| 2026-06-09 | 33.94 | $33.80 | 1100 |
| 2026-06-08 | 33.95 | $33.80 | 2443 |
| 2026-06-05 | 33.96 | $33.79 | 849 |
| 2026-06-04 | 33.98 | $33.92 | 6418 |
| 2026-06-03 | 33.96 | $33.89 | 3600 |
| 2026-06-02 | 33.95 | $33.92 | 1436 |
| 2026-06-01 | 33.93 | $33.91 | 18300 |
| 2026-05-29 | 33.91 | $33.89 | 2420 |
| 2026-05-28 | 33.89 | $33.87 | 301 |
| 2026-05-27 | 33.87 | $33.84 | 2200 |
| 2026-05-26 | 33.84 | $33.83 | 1134 |
| 2026-05-22 | 33.82 | $33.79 | 1200 |
| 2026-05-21 | 33.80 | $33.76 | 800 |
| 2026-05-20 | 33.78 | $33.72 | 816 |
| 2026-05-19 | 33.76 | $33.63 | 2647 |
| 2026-05-18 | 33.76 | $33.66 | 8600 |
| 2026-05-15 | 33.75 | $33.69 | 5100 |
| 2026-05-14 | 33.73 | $33.69 | 117400 |
| 2026-05-13 | 33.70 | $33.67 | 15200 |
| 2026-05-12 | 33.67 | $33.64 | 3311 |
| 2026-05-11 | 33.65 | $33.65 | 5645 |
| 2026-05-08 | 33.62 | $33.63 | 8900 |
| 2026-05-07 | 33.58 | $33.57 | 3400 |
| 2026-05-06 | 33.55 | $33.59 | 8600 |
| 2026-05-05 | 33.51 | $33.50 | 3100 |
| 2026-05-04 | 33.47 | $33.42 | 2700 |
| 2026-05-01 | 33.45 | $33.49 | 33938 |
| 2026-04-30 | 33.41 | $33.43 | 2806 |
| 2026-04-29 | 33.37 | $33.35 | 2941 |
| 2026-04-28 | 33.34 | $33.37 | 5920 |
| 2026-04-27 | 33.31 | $33.38 | 1400 |
| 2026-04-24 | 33.26 | $33.37 | 1100 |
| 2026-04-23 | 33.20 | $33.29 | 2119 |
| 2026-04-22 | 33.15 | $33.30 | 1232 |
| 2026-04-21 | 33.09 | $33.21 | 4100 |
| 2026-04-20 | 33.04 | $33.28 | 622 |
| 2026-04-17 | 32.96 | $33.32 | 1400 |
| 2026-04-16 | 32.86 | $33.19 | 8900 |
| 2026-04-15 | 32.77 | $33.17 | 3613 |
| 2026-04-14 | 32.67 | $33.12 | 5200 |
| 2026-04-13 | 32.57 | $32.97 | 2600 |
| 2026-04-10 | 32.47 | $32.87 | 3028 |
| 2026-04-09 | 32.39 | $32.87 | 500 |
| 2026-04-08 | 32.29 | $32.76 | 1400 |
| 2026-04-07 | 32.19 | $32.41 | 4000 |
| 2026-04-06 | 32.16 | $32.41 | 1500 |
| 2026-04-02 | 32.12 | $32.34 | 1449 |
| 2026-04-01 | 32.09 | $32.33 | 6511 |
| 2026-03-31 | 32.06 | $32.15 | 5146 |
| 2026-03-30 | 32.07 | $31.78 | 2624 |
| 2026-03-27 | 32.15 | $31.80 | 16600 |
| 2026-03-26 | 32.25 | $32.07 | 600 |
| 2026-03-25 | 32.30 | $32.31 | 3900 |
| 2026-03-24 | 32.31 | $32.23 | 725 |
| 2026-03-23 | 32.34 | $32.30 | 6900 |
| 2026-03-20 | 32.37 | $32.08 | 13900 |
| 2026-03-19 | 32.44 | $32.32 | 5615 |
| 2026-03-18 | 32.47 | $32.35 | 3649 |
| 2026-03-17 | 32.51 | $32.50 | 1200 |
| 2026-03-16 | 32.52 | $32.47 | 300 |
| 2026-03-13 | 32.53 | $32.31 | 716 |
| 2026-03-12 | 32.59 | $32.39 | 7700 |
| 2026-03-11 | 32.63 | $32.58 | 2100 |
| 2026-03-10 | 32.65 | $32.58 | 1835 |
| 2026-03-09 | 32.66 | $32.60 | 2700 |
| 2026-03-06 | 32.67 | $32.48 | 2500 |
| 2026-03-05 | 32.72 | $32.63 | 4649 |
| 2026-03-04 | 32.73 | $32.71 | 3634 |
| 2026-03-03 | 32.73 | $32.62 | 9741 |
| 2026-03-02 | 32.75 | $32.74 | 13200 |
| 2026-02-27 | 32.75 | $32.72 | 193500 |
| 2026-02-26 | 32.75 | $32.82 | 2910 |
| 2026-02-25 | 32.73 | $32.83 | 6618 |
| 2026-02-24 | 32.71 | $32.73 | 1700 |
| 2026-02-23 | 32.70 | $32.62 | 11900 |
| 2026-02-20 | 32.72 | $32.76 | 3343 |
| 2026-02-19 | 32.70 | $32.66 | 77636 |
| 2026-02-18 | 32.71 | $32.69 | 9948 |
| 2026-02-17 | 32.71 | $32.64 | 7300 |
| 2026-02-13 | 32.72 | $32.60 | 17600 |
| 2026-02-12 | 32.74 | $32.60 | 15723 |
| 2026-02-11 | 32.76 | $32.74 | 15823 |
| 2026-02-10 | 32.76 | $32.77 | 2700 |
| 2026-02-09 | 32.75 | $32.80 | 6400 |
| 2026-02-06 | 32.73 | $32.75 | 3600 |
| 2026-02-05 | 32.72 | $32.51 | 3300 |
| 2026-02-04 | 32.75 | $32.65 | 5842 |
| 2026-02-03 | 32.77 | $32.70 | 1012 |
| 2026-02-02 | 32.77 | $32.79 | 4600 |
| 2026-01-30 | 32.75 | $32.71 | 1100 |
| 2026-01-29 | 32.75 | $32.75 | 6000 |
| 2026-01-28 | 32.74 | $32.76 | 11842 |
| 2026-01-27 | 32.73 | $32.75 | 3100 |
| 2026-01-26 | 32.71 | $32.74 | 635 |
| 2026-01-23 | 32.69 | $32.68 | 1900 |
| 2026-01-22 | 32.69 | $32.66 | 30234 |
| 2026-01-21 | 32.68 | $32.62 | 1100 |
| 2026-01-20 | 32.68 | $32.45 | 1200 |
| 2026-01-16 | 32.72 | $32.69 | 3600 |
| 2026-01-15 | 32.71 | $32.67 | 18500 |
| 2026-01-14 | 32.71 | $32.66 | 500 |
| 2026-01-13 | 32.70 | $32.69 | 3236 |
| 2026-01-12 | 32.69 | $32.72 | 2600 |
| 2026-01-09 | 32.67 | $32.69 | 9300 |
| 2026-01-08 | 32.65 | $32.63 | 2900 |
| 2026-01-07 | 32.63 | $32.63 | 4048 |
| 2026-01-06 | 32.62 | $32.65 | 10306 |
| 2026-01-05 | 32.60 | $32.58 | 1600 |
| 2026-01-02 | 32.58 | $32.56 | 14003 |
| 2025-12-31 | 32.57 | $32.53 | 3100 |
| 2025-12-30 | 32.57 | $32.63 | 5300 |
| 2025-12-29 | 32.54 | $32.56 | 12200 |
| 2025-12-26 | 32.52 | $32.57 | 3118 |
| 2025-12-24 | 32.49 | $32.60 | 1100 |
| 2025-12-23 | 32.46 | $32.56 | 4603 |
| 2025-12-22 | 32.42 | $32.52 | 100 |
| 2025-12-19 | 32.39 | $32.44 | 4114 |
| 2025-12-18 | 32.37 | $32.34 | 2027 |
| 2025-12-17 | 32.36 | $32.19 | 1307 |
| 2025-12-16 | 32.39 | $32.36 | 548 |
| 2025-12-15 | 32.38 | $32.36 | 1100 |
| 2025-12-12 | 32.37 | $32.37 | 1300 |
| 2025-12-11 | 32.36 | $32.42 | 6200 |
| 2025-12-10 | 32.33 | $32.43 | 4400 |
| 2025-12-09 | 32.30 | $32.34 | 1147 |
| 2025-12-08 | 32.28 | $32.33 | 1800 |
| 2025-12-05 | 32.26 | $32.36 | 601 |
| 2025-12-04 | 32.23 | $32.40 | 1400 |
| 2025-12-03 | 32.18 | $32.30 | 3532 |
| 2025-12-02 | 32.15 | $32.27 | 3400 |
| 2025-12-01 | 32.12 | $32.26 | 2000 |
| 2025-11-28 | 32.08 | $32.28 | 4799 |
| 2025-11-26 | 32.04 | $32.24 | 4800 |
| 2025-11-25 | 31.99 | $32.12 | 7530 |
| 2025-11-24 | 31.97 | $32.05 | 1627 |
| 2025-11-21 | 31.95 | $31.83 | 4329 |
| 2025-11-20 | 31.98 | $31.71 | 28147 |
| 2025-11-19 | 32.04 | $31.89 | 15981 |
| 2025-11-18 | 32.07 | $31.86 | 16000 |
| 2025-11-17 | 32.11 | $31.92 | 1207 |
| 2025-11-14 | 32.14 | $32.03 | 1207 |
| 2025-11-13 | 32.16 | $32.02 | 12500 |
| 2025-11-12 | 32.18 | $32.21 | 17300 |
| 2025-11-11 | 32.17 | $32.19 | 12722 |
| 2025-11-10 | 32.16 | $32.20 | 3022 |
| 2025-11-07 | 32.14 | $32.01 | 2900 |
| 2025-11-06 | 32.15 | $32.00 | 5500 |
| 2025-11-05 | 32.18 | $32.12 | 1600 |
| 2025-11-04 | 32.18 | $32.06 | 2600 |
| 2025-11-03 | 32.19 | $32.16 | 1800 |
| 2025-10-31 | 32.18 | $32.13 | 3134 |
| 2025-10-30 | 32.18 | $32.16 | 2636 |
| 2025-10-29 | 32.17 | $32.20 | 5600 |
| 2025-10-28 | 32.15 | $32.22 | 6600 |
| 2025-10-27 | 32.12 | $32.24 | 2407 |
| 2025-10-24 | 32.08 | $32.13 | 1708 |
| 2025-10-23 | 32.06 | $32.16 | 5800 |
| 2025-10-22 | 32.02 | $32.02 | 2305 |
| 2025-10-21 | 32.01 | $32.07 | 7828 |
| 2025-10-20 | 31.99 | $32.06 | 1600 |
| 2025-10-17 | 31.96 | $31.93 | 7609 |
| 2025-10-16 | 31.96 | $31.84 | 3900 |
| 2025-10-15 | 31.98 | $31.90 | 2535 |
| 2025-10-14 | 31.98 | $31.87 | 846 |
| 2025-10-13 | 32.00 | $31.91 | 1200 |
| 2025-10-10 | 32.00 | $31.71 | 4200 |
| 2025-10-09 | 32.05 | $32.00 | 312 |
| 2025-10-08 | 32.04 | $32.03 | 1400 |
| 2025-10-07 | 32.03 | $31.95 | 2902 |
| 2025-10-06 | 32.03 | $32.03 | 7729 |
| 2025-10-03 | 32.01 | $31.96 | 6400 |
| 2025-10-02 | 32.00 | $32.00 | 6100 |
| 2025-10-01 | 31.98 | $31.99 | 440900 |
| 2025-09-30 | 31.96 | $31.96 | 1300 |
| 2025-09-29 | 31.94 | $31.91 | 100 |
| 2025-09-26 | 31.92 | $31.88 | 5208 |
| 2025-09-25 | 31.91 | $31.80 | 700 |
| 2025-09-24 | 31.92 | $31.85 | 4300 |
| 2025-09-23 | 31.91 | $31.87 | 3000 |
| 2025-09-22 | 31.90 | $31.93 | 10817 |
| 2025-09-19 | 31.87 | $31.91 | 5024 |
| 2025-09-18 | 31.83 | $31.87 | 4200 |
| 2025-09-17 | 31.81 | $31.82 | 1400 |
| 2025-09-16 | 31.78 | $31.78 | 7900 |
| 2025-09-15 | 31.76 | $31.83 | 6400 |
| 2025-09-12 | 31.73 | $31.75 | 5500 |
| 2025-09-11 | 31.70 | $31.79 | 8100 |
| 2025-09-10 | 31.66 | $31.68 | 9700 |
| 2025-09-09 | 31.64 | $31.66 | 4300 |
| 2025-09-08 | 31.62 | $31.62 | 4000 |
| 2025-09-05 | 31.60 | $31.59 | 12810 |
| 2025-09-04 | 31.58 | $31.60 | 12810 |
| 2025-09-03 | 31.56 | $31.49 | 5440 |
| 2025-09-02 | 31.55 | $31.39 | 18400 |
| 2025-08-29 | 31.57 | $31.50 | 6900 |
| 2025-08-28 | 31.56 | $31.57 | 45000 |
| 2025-08-27 | 31.54 | $31.54 | 50200 |
| 2025-08-26 | 31.52 | $31.49 | 6400 |
| 2025-08-25 | 31.50 | $31.46 | 29419 |
| 2025-08-22 | 31.49 | $31.50 | 67041 |
| 2025-08-21 | 31.46 | $31.30 | 40909 |
| 2025-08-20 | 31.47 | $31.35 | 8300 |
| 2025-08-19 | 31.47 | $31.37 | 52100 |
| 2025-08-18 | 31.47 | $31.44 | 30700 |
| 2025-08-15 | 31.45 | $31.42 | 30846 |
| 2025-08-14 | 31.43 | $31.48 | 26900 |
| 2025-08-13 | 31.39 | $31.49 | 23113 |
| 2025-08-12 | 31.35 | $31.41 | 43100 |
| 2025-08-11 | 31.31 | $31.25 | 10711 |
| 2025-08-08 | 31.30 | $31.33 | 102018 |
| 2025-08-07 | 31.26 | $31.19 | 56006 |
| 2025-08-06 | 31.25 | $31.20 | 40000 |
| 2025-08-05 | 31.24 | $31.12 | 40703 |
| 2025-08-04 | 31.24 | $31.18 | 52200 |
| 2025-08-01 | 31.22 | $30.99 | 907640 |
| 2025-07-31 | 31.24 | $31.17 | 121000 |
| 2025-07-30 | 31.23 | $31.14 | 40400 |
| 2025-07-29 | 31.21 | $31.14 | 8200 |
| 2025-07-28 | 31.20 | $31.13 | 2543 |
| 2025-07-25 | 31.18 | $31.13 | 536 |
| 2025-07-24 | 31.15 | $31.11 | 2243 |
| 2025-07-23 | 31.13 | $31.10 | 7200 |
| 2025-07-22 | 31.10 | $31.04 | 2401 |
| 2025-07-21 | 31.07 | $31.04 | 900 |
| 2025-07-18 | 31.04 | $30.98 | 4900 |
| 2025-07-17 | 31.02 | $30.99 | 2500 |
| 2025-07-16 | 30.99 | $30.90 | 3111 |
| 2025-07-15 | 30.97 | $30.90 | 3800 |
| 2025-07-14 | 30.95 | $30.89 | 1602 |
| 2025-07-11 | 30.92 | $30.90 | 4293 |
| 2025-07-10 | 30.88 | $30.91 | 4317 |
| 2025-07-09 | 30.84 | $30.87 | 723 |
| 2025-07-08 | 30.79 | $30.78 | 4007 |
| 2025-07-07 | 30.75 | $30.74 | 2000 |
| 2025-07-03 | 30.72 | $30.83 | 6228 |
| 2025-07-02 | 30.65 | $30.73 | 7600 |
| 2025-07-01 | 30.60 | $30.67 | 7600 |
| 2025-06-30 | 30.55 | $30.68 | 5200 |
| 2025-06-27 | 30.48 | $30.62 | 1107 |
| 2025-06-26 | 30.42 | $30.54 | 41028 |
| 2025-06-25 | 30.36 | $30.43 | 2525 |
| 2025-06-24 | 30.31 | $30.43 | 5400 |
| 2025-06-23 | 30.26 | $30.23 | 28600 |
| 2025-06-20 | 30.23 | $30.04 | 537 |
| 2025-06-18 | 30.24 | $30.08 | 10925 |
| 2025-06-17 | 30.24 | $30.07 | 2000 |
| 2025-06-16 | 30.24 | $30.21 | 944 |
| 2025-06-13 | 30.21 | $30.02 | 2100 |
| 2025-06-12 | 30.22 | $30.22 | 600 |
| 2025-06-11 | 30.18 | $30.16 | 54400 |
| 2025-06-10 | 30.14 | $30.20 | 7272 |
| 2025-06-09 | 30.09 | $30.11 | 7300 |
| 2025-06-06 | 30.05 | $30.10 | 17700 |
| 2025-06-05 | 30.00 | $29.90 | 11816 |
| 2025-06-04 | 29.98 | $29.99 | 5624 |
| 2025-06-03 | 29.94 | $29.99 | 1100 |
| 2025-06-02 | 29.89 | $29.88 | 6548 |
| 2025-05-30 | 29.85 | $29.83 | 718 |
| 2025-05-29 | 29.82 | $29.79 | 3807 |
| 2025-05-28 | 29.79 | $29.73 | 737 |
| 2025-05-27 | 29.76 | $29.81 | 431 |
| 2025-05-23 | 29.71 | $29.48 | 900 |
| 2025-05-22 | 29.72 | $29.60 | 916 |
| 2025-05-21 | 29.71 | $29.60 | 9500 |
| 2025-05-20 | 29.69 | $29.85 | 3300 |
| 2025-05-19 | 29.61 | $29.90 | 3114 |
| 2025-05-16 | 29.50 | $29.88 | 17949 |
| 2025-05-15 | 29.39 | $29.73 | 17949 |
| 2025-05-14 | 29.28 | $29.71 | 2300 |
| 2025-05-13 | 29.16 | $29.69 | 1200 |
| 2025-05-12 | 29.02 | $29.54 | 1900 |
| 2025-05-09 | 28.89 | $29.02 | 21216 |
| 2025-05-08 | 28.84 | $29.06 | 1142 |
| 2025-05-07 | 28.79 | $28.97 | 1811 |
| 2025-05-06 | 28.74 | $28.93 | 3139 |
| 2025-05-05 | 28.69 | $29.05 | 1635 |
| 2025-05-02 | 28.60 | $29.15 | 2100 |
| 2025-05-01 | 28.49 | $28.94 | 1.7M |
| 2025-04-30 | 28.40 | $28.84 | 7500 |
| 2025-04-29 | 28.31 | $28.75 | 27716 |
| 2025-04-28 | 28.23 | $28.71 | 10200 |
| 2025-04-25 | 28.15 | $28.67 | 3331 |
| 2025-04-24 | 28.06 | $28.58 | 6100 |
| 2025-04-23 | 27.98 | $28.34 | 33623 |
| 2025-04-22 | 27.94 | $28.10 | 7800 |
| 2025-04-21 | 27.95 | $27.80 | 9017 |
| 2025-04-17 | 28.02 | $28.07 | 5525 |
| 2025-04-16 | 28.05 | $28.05 | 9600 |
| 2025-04-15 | 28.09 | $28.36 | 12948 |
| 2025-04-14 | 28.07 | $28.41 | 21104 |
| 2025-04-11 | 28.04 | $28.26 | 28200 |
| 2025-04-10 | 28.04 | $27.96 | 42500 |
| 2025-04-09 | 28.11 | $28.37 | 442539 |
| 2025-04-08 | 28.10 | $27.28 | 8400 |
| 2025-04-07 | 28.33 | $27.48 | 21600 |
| 2025-04-04 | 28.55 | $27.54 | 58400 |
| 2025-04-03 | 28.79 | $28.32 | 2.2M |
| 2025-04-02 | 28.91 | $29.05 | 3818 |
| 2025-04-01 | 28.90 | $28.95 | 8625 |
| 2025-03-31 | 28.91 | $28.82 | 15223 |
| 2025-03-28 | 28.94 | $28.78 | 11439 |
| 2025-03-27 | 28.99 | $29.06 | 4009 |
| 2025-03-26 | 28.99 | $29.13 | 2700 |
| 2025-03-25 | 28.98 | $29.29 | 13929 |
| 2025-03-24 | 28.93 | $29.29 | 6000 |
| 2025-03-21 | 28.88 | $28.98 | 3200 |
| 2025-03-20 | 28.88 | $28.95 | 10200 |
| 2025-03-19 | 28.89 | $29.02 | 6003 |
| 2025-03-18 | 28.90 | $28.84 | 4000 |
| 2025-03-17 | 28.94 | $29.01 | 1600 |
| 2025-03-14 | 28.95 | $28.91 | 4400 |
| 2025-03-13 | 28.98 | $28.60 | 7700 |
| 2025-03-12 | 29.09 | $28.80 | 7740 |
| 2025-03-11 | 29.18 | $28.75 | 11537 |
| 2025-03-10 | 29.29 | $28.84 | 6734 |
| 2025-03-07 | 29.40 | $29.22 | 4600 |
| 2025-03-06 | 29.45 | $29.13 | 3400 |
| 2025-03-05 | 29.52 | $29.38 | 13324 |
| 2025-03-04 | 29.56 | $29.23 | 54300 |
| 2025-03-03 | 29.63 | $29.36 | 8400 |
| 2025-02-28 | 29.69 | $29.60 | 18700 |
| 2025-02-27 | 29.70 | $29.39 | 5230 |
| 2025-02-26 | 29.76 | $29.63 | 3942 |
| 2025-02-25 | 29.79 | $29.61 | 8616 |
| 2025-02-24 | 29.81 | $29.64 | 5700 |
| 2025-02-21 | 29.84 | $29.72 | 14846 |
| 2025-02-20 | 29.85 | $29.87 | 8224 |
| 2025-02-19 | 29.84 | $29.90 | 15040 |
| 2025-02-18 | 29.81 | $29.85 | 13200 |
| 2025-02-14 | 29.79 | $29.83 | 2800 |
| 2025-02-13 | 29.76 | $29.82 | 4839 |
| 2025-02-12 | 29.74 | $29.71 | 2300 |
| 2025-02-11 | 29.74 | $29.74 | 5300 |
| 2025-02-10 | 29.72 | $29.75 | 14502 |
| 2025-02-07 | 29.71 | $29.69 | 2800 |
| 2025-02-06 | 29.70 | $29.75 | 7308 |
| 2025-02-05 | 29.67 | $29.71 | 7213 |
| 2025-02-04 | 29.66 | $29.68 | 1939 |
| 2025-02-03 | 29.64 | $29.61 | 15120 |
| 2025-01-31 | 29.64 | $29.66 | 3943 |
| 2025-01-30 | 29.62 | $29.47 | 40600 |
| 2025-01-29 | 29.64 | $29.65 | 3800 |
| 2025-01-28 | 29.63 | $29.70 | 7500 |
| 2025-01-27 | 29.60 | $29.60 | 6107 |
| 2025-01-24 | 29.59 | $29.73 | 922 |
| 2025-01-23 | 29.55 | $29.74 | 4522 |
| 2025-01-22 | 29.50 | $29.70 | 3542 |
| 2025-01-21 | 29.45 | $29.64 | 3944 |
| 2025-01-17 | 29.40 | $29.55 | 1514 |
| 2025-01-16 | 29.37 | $29.48 | 3026 |
| 2025-01-15 | 29.34 | $29.48 | 1204 |
| 2025-01-14 | 29.31 | $29.22 | 9648 |
| 2025-01-13 | 29.34 | $29.20 | 4100 |
| 2025-01-10 | 29.36 | $29.18 | 7301 |
| 2025-01-08 | 29.40 | $29.40 | 4745 |
| 2025-01-07 | 29.40 | $29.34 | 6000 |
| 2025-01-06 | 29.41 | $29.47 | 4106 |
| 2025-01-03 | 29.39 | $29.39 | 2500 |
| 2025-01-02 | 29.39 | $29.28 | 8437 |
| 2024-12-31 | 29.41 | $29.26 | 4.3M |
| 2024-12-30 | 29.43 | $29.31 | 20639 |
| 2024-12-27 | 29.45 | $29.40 | 13220 |
| 2024-12-26 | 29.46 | $29.56 | 30200 |
| 2024-12-24 | 29.43 | $29.51 | 3937 |
| 2024-12-23 | 29.40 | $29.37 | 13400 |
| 2024-12-20 | 29.40 | $29.28 | 29225 |
| 2024-12-19 | 29.42 | $29.12 | 51600 |
| 2024-12-18 | 29.48 | $29.11 | 17600 |
| 2024-12-17 | 29.55 | $29.51 | 29200 |
| 2024-12-16 | 29.54 | $29.51 | 7530 |
| 2024-12-13 | 29.53 | $29.45 | 11700 |
| 2024-12-12 | 29.53 | $29.45 | 12800 |
| 2024-12-11 | 29.53 | $29.49 | 20200 |
| 2024-12-10 | 29.52 | $29.43 | 18327 |
| 2024-12-09 | 29.52 | $29.50 | 13202 |
| 2024-12-06 | 29.51 | $29.56 | 12700 |
| 2024-12-05 | 29.48 | $29.46 | 31226 |
| 2024-12-04 | 29.46 | $29.53 | 37228 |
| 2024-12-03 | 29.43 | $29.53 | 13726 |
| 2024-12-02 | 29.39 | $29.43 | 3.9M |
| 2024-11-29 | 29.36 | $29.45 | 8800 |
| 2024-11-27 | 29.33 | $29.34 | 38117 |
| 2024-11-26 | 29.31 | $29.37 | 31300 |
| 2024-11-25 | 29.28 | $29.33 | 25200 |
| 2024-11-22 | 29.25 | $29.27 | 25911 |
| 2024-11-21 | 29.24 | $29.21 | 37200 |
| 2024-11-20 | 29.23 | $29.18 | 37100 |
| 2024-11-19 | 29.22 | $29.19 | 21500 |
| 2024-11-18 | 29.22 | $29.13 | 28645 |
| 2024-11-15 | 29.22 | $29.09 | 62012 |
| 2024-11-14 | 29.23 | $29.24 | 23728 |
| 2024-11-13 | 29.21 | $29.29 | 60946 |
| 2024-11-12 | 29.18 | $29.29 | 26600 |
| 2024-11-11 | 29.14 | $29.32 | 18236 |
| 2024-11-08 | 29.09 | $29.27 | 54600 |
| 2024-11-07 | 29.03 | $29.23 | 39100 |
| 2024-11-06 | 28.98 | $29.15 | 39538 |
| 2024-11-05 | 28.94 | $28.88 | 39800 |
| 2024-11-04 | 28.94 | $28.76 | 33600 |
| 2024-11-01 | 28.97 | $28.84 | 23000 |
| 2024-10-31 | 28.99 | $28.72 | 22830 |
| 2024-10-30 | 29.04 | $28.94 | 32400 |
| 2024-10-29 | 29.04 | $29.00 | 24441 |
| 2024-10-28 | 29.04 | $28.98 | 37804 |
| 2024-10-25 | 29.03 | $28.93 | 27511 |
| 2024-10-24 | 29.04 | $28.95 | 23800 |
| 2024-10-23 | 29.04 | $28.93 | 281245 |
| 2024-10-22 | 29.04 | $29.04 | 55900 |
| 2024-10-21 | 29.02 | $29.02 | 23100 |
| 2024-10-18 | 29.00 | $29.04 | 22637 |
| 2024-10-17 | 28.98 | $28.96 | 25900 |
| 2024-10-16 | 28.96 | $29.01 | 27502 |
| 2024-10-15 | 28.93 | $28.90 | 63126 |
| 2024-10-14 | 28.92 | $28.97 | 16817 |
| 2024-10-11 | 28.89 | $28.91 | 12300 |
| 2024-10-10 | 28.87 | $28.85 | 15834 |
| 2024-10-09 | 28.85 | $28.88 | 1.2M |
| 2024-10-08 | 28.83 | $28.78 | 55725 |
| 2024-10-07 | 28.82 | $28.66 | 27231 |
| 2024-10-04 | 28.83 | $28.81 | 29017 |
| 2024-10-03 | 28.82 | $28.71 | 104600 |
| 2024-10-02 | 28.82 | $28.78 | 85400 |
| 2024-10-01 | 28.81 | $28.74 | 29107 |
| 2024-09-30 | 28.80 | $28.84 | 27200 |
| 2024-09-27 | 28.77 | $28.81 | 61619 |
| 2024-09-26 | 28.74 | $28.79 | 42700 |
| 2024-09-25 | 28.70 | $28.76 | 34948 |
| 2024-09-24 | 28.67 | $28.77 | 44729 |
| 2024-09-23 | 28.63 | $28.74 | 25943 |
| 2024-09-20 | 28.58 | $28.72 | 37028 |
| 2024-09-19 | 28.54 | $28.73 | 21000 |
| 2024-09-18 | 28.48 | $28.50 | 29858 |
| 2024-09-17 | 28.46 | $28.54 | 13001 |
| 2024-09-16 | 28.43 | $28.54 | 37416 |
| 2024-09-13 | 28.39 | $28.50 | 40400 |
| 2024-09-12 | 28.35 | $28.47 | 55845 |
| 2024-09-11 | 28.32 | $28.37 | 34000 |
| 2024-09-10 | 28.29 | $28.22 | 39200 |
| 2024-09-09 | 28.30 | $28.15 | 49040 |
| 2024-09-06 | 28.32 | $28.01 | 31618 |
| 2024-09-05 | 28.38 | $28.24 | 34500 |
| 2024-09-04 | 28.39 | $28.26 | 32100 |
| 2024-09-03 | 28.40 | $28.22 | 324200 |
| 2024-08-30 | 28.42 | $28.52 | 43400 |
| 2024-08-29 | 28.38 | $28.38 | 28800 |
| 2024-08-28 | 28.36 | $28.38 | 73730 |
| 2024-08-27 | 28.33 | $28.43 | 73926 |
| 2024-08-26 | 28.30 | $28.40 | 62900 |
| 2024-08-23 | 28.25 | $28.46 | 47715 |
| 2024-08-22 | 28.20 | $28.29 | 292500 |
| 2024-08-21 | 28.16 | $28.42 | 57600 |
| 2024-08-20 | 28.09 | $28.37 | 91200 |
| 2024-08-19 | 28.02 | $28.34 | 73300 |
| 2024-08-16 | 27.95 | $28.28 | 56400 |
| 2024-08-15 | 27.88 | $28.21 | 77610 |
| 2024-08-14 | 27.80 | $28.06 | 107625 |
| 2024-08-13 | 27.75 | $27.98 | 70913 |
| 2024-08-12 | 27.71 | $27.78 | 124408 |
| 2024-08-09 | 27.71 | $27.73 | 147200 |
| 2024-08-08 | 27.71 | $27.64 | 71007 |
| 2024-08-07 | 27.74 | $27.36 | 80000 |
| 2024-08-06 | 27.83 | $27.50 | 65900 |
| 2024-08-05 | 27.90 | $27.32 | 177524 |
| 2024-08-02 | 28.02 | $27.70 | 153500 |
| 2024-08-01 | 28.08 | $27.94 | 6.5M |
| 2024-07-31 | 28.11 | $28.08 | 1.2M |
| 2024-07-30 | 28.10 | $28.10 | 16943 |
| 2024-07-29 | 28.09 | $28.09 | 13212 |
| 2024-07-26 | 28.08 | $28.06 | 7900 |
| 2024-07-25 | 28.07 | $28.03 | 1500 |
| 2024-07-24 | 28.07 | $28.00 | 15900 |
| 2024-07-23 | 28.07 | $28.04 | 1000 |
| 2024-07-22 | 28.07 | $28.02 | 882 |
| 2024-07-19 | 28.07 | $28.04 | 578 |
| 2024-07-18 | 28.06 | $28.01 | 22360 |
| 2024-07-17 | 28.06 | $28.01 | 25448 |
| 2024-07-16 | 28.05 | $28.04 | 38586 |
| 2024-07-15 | 28.04 | $28.01 | 3735 |
| 2024-07-12 | 28.03 | $28.00 | 33934 |
| 2024-07-11 | 28.02 | $28.01 | 5532 |
| 2024-07-10 | 28.01 | $27.98 | 2464 |
| 2024-07-09 | 28.00 | $27.97 | 13487 |
| 2024-07-08 | 27.99 | $27.98 | 1701 |
| 2024-07-05 | 27.98 | $27.95 | 9952 |
| 2024-07-03 | 27.97 | $27.95 | 2046 |
| 2024-07-02 | 27.96 | $27.93 | 2903 |
| 2024-07-01 | 27.94 | $27.91 | 47488 |
| 2024-06-28 | 27.93 | $27.91 | 8590 |
| 2024-06-27 | 27.92 | $27.89 | 90914 |
| 2024-06-26 | 27.91 | $27.88 | 33960 |
| 2024-06-25 | 27.90 | $27.88 | 6971 |
| 2024-06-24 | 27.88 | $27.85 | 58320 |
| 2024-06-21 | 27.87 | $27.84 | 2410 |
| 2024-06-20 | 27.86 | $27.83 | 38366 |
| 2024-06-18 | 27.84 | $27.83 | 9041 |
| 2024-06-17 | 27.83 | $27.82 | 312 |
| 2024-06-14 | 27.81 | $27.80 | 8925 |
| 2024-06-13 | 27.79 | $27.80 | 7341 |
| 2024-06-12 | 27.77 | $27.80 | 6745 |
| 2024-06-11 | 27.74 | $27.74 | 2523 |
| 2024-06-10 | 27.73 | $27.72 | 4566 |
| 2024-06-07 | 27.71 | $27.70 | 1140 |
| 2024-06-06 | 27.69 | $27.69 | 13518 |
| 2024-06-05 | 27.67 | $27.69 | 10639 |
| 2024-06-04 | 27.65 | $27.62 | 11236 |
| 2024-06-03 | 27.63 | $27.60 | 20273 |
| 2024-05-31 | 27.62 | $27.58 | 5997 |
| 2024-05-30 | 27.61 | $27.50 | 5232 |
| 2024-05-29 | 27.61 | $27.56 | 6742 |
| 2024-05-28 | 27.60 | $27.60 | 30398 |
| 2024-05-24 | 27.58 | $27.60 | 7037 |
| 2024-05-23 | 27.56 | $27.53 | 9000 |
| 2024-05-22 | 27.54 | $27.57 | 5525 |
| 2024-05-21 | 27.51 | $27.59 | 9844 |
| 2024-05-20 | 27.47 | $27.57 | 9387 |
| 2024-05-17 | 27.43 | $27.55 | 35343 |
| 2024-05-16 | 27.39 | $27.50 | 14845 |
| 2024-05-15 | 27.34 | $27.54 | 16860 |
| 2024-05-14 | 27.29 | $27.44 | 8444 |
| 2024-05-13 | 27.24 | $27.38 | 330 |
| 2024-05-10 | 27.19 | $27.37 | 6492 |
| 2024-05-09 | 27.14 | $27.32 | 7791 |
| 2024-05-08 | 27.10 | $27.29 | 22210 |
| 2024-05-07 | 27.05 | $27.26 | 4217 |
| 2024-05-06 | 27.00 | $27.22 | 6473 |
| 2024-05-03 | 26.94 | $27.13 | 1407 |
| 2024-05-02 | 26.90 | $26.93 | 2008 |
| 2024-05-01 | 26.90 | $26.83 | 3481 |
| 2024-04-30 | 26.91 | $26.89 | 5027 |
| 2024-04-29 | 26.92 | $27.05 | 24198 |
| 2024-04-26 | 26.89 | $27.02 | 11095 |
| 2024-04-25 | 26.87 | $26.87 | 5398 |
| 2024-04-24 | 26.87 | $26.94 | 897 |
| 2024-04-23 | 26.86 | $26.91 | 2739 |
| 2024-04-22 | 26.85 | $26.75 | 182133 |
| 2024-04-19 | 26.88 | $26.60 | 26260 |
| 2024-04-18 | 26.94 | $26.71 | 10862 |
| 2024-04-17 | 26.99 | $26.73 | 9813 |
| 2024-04-16 | 27.04 | $26.79 | 22429 |
| 2024-04-15 | 27.09 | $26.81 | 9644 |
| 2024-04-12 | 27.14 | $26.97 | 29070 |
| 2024-04-11 | 27.16 | $27.12 | 814 |
| 2024-04-10 | 27.16 | $27.04 | 6436 |
| 2024-04-09 | 27.17 | $27.11 | 10506 |
| 2024-04-08 | 27.17 | $27.11 | 133617 |
| 2024-04-05 | 27.17 | $27.10 | 25968 |
| 2024-04-04 | 27.17 | $27.00 | 15512 |
| 2024-04-03 | 27.18 | $27.12 | 15038 |
| 2024-04-02 | 27.18 | $27.11 | 15859 |
| 2024-04-01 | 27.17 | $27.17 | 28958 |
| 2024-03-28 | 27.16 | $27.13 | 1.7M |
| 2024-03-27 | 27.14 | $27.16 | 23888 |
| 2024-03-26 | 27.11 | $27.08 | 25808 |
| 2024-03-25 | 27.10 | $27.08 | 31564 |
| 2024-03-22 | 27.08 | $27.10 | 176816 |
| 2024-03-21 | 27.06 | $27.10 | 151708 |
| 2024-03-20 | 27.03 | $27.07 | 27716 |
| 2024-03-19 | 27.00 | $27.00 | 11593 |
| 2024-03-18 | 26.98 | $26.92 | 17893 |
| 2024-03-15 | 26.97 | $26.85 | 11477 |
| 2024-03-14 | 26.97 | $26.91 | 12045 |
| 2024-03-13 | 26.96 | $26.94 | 203561 |
| 2024-03-12 | 26.94 | $26.95 | 18080 |
| 2024-03-11 | 26.91 | $26.84 | 23693 |
| 2024-03-08 | 26.91 | $26.85 | 8990 |
| 2024-03-07 | 26.89 | $26.91 | 13783 |
| 2024-03-06 | 26.87 | $26.82 | 231113 |
| 2024-03-05 | 26.85 | $26.75 | 9605 |
| 2024-03-04 | 26.85 | $26.86 | 27229 |
| 2024-03-01 | 26.82 | $26.89 | 45740 |
| 2024-02-29 | 26.78 | $26.75 | 70530 |
| 2024-02-28 | 26.76 | $26.71 | 7793 |
| 2024-02-27 | 26.74 | $26.76 | 12389 |
| 2024-02-26 | 26.71 | $26.73 | 18593 |
| 2024-02-23 | 26.69 | $26.74 | 99168 |
| 2024-02-22 | 26.65 | $26.71 | 8067 |
| 2024-02-21 | 26.61 | $26.49 | 12038 |
| 2024-02-20 | 26.62 | $26.48 | 10136 |
| 2024-02-16 | 26.62 | $26.59 | 5708 |
| 2024-02-15 | 26.60 | $26.58 | 9104 |
| 2024-02-14 | 26.57 | $26.53 | 25782 |
| 2024-02-13 | 26.56 | $26.43 | 36895 |
| 2024-02-12 | 26.55 | $26.59 | 1.8M |
| 2024-02-09 | 26.52 | $26.62 | 37718 |
| 2024-02-08 | 26.47 | $26.51 | 14828 |
| 2024-02-07 | 26.43 | $26.49 | 22005 |
| 2024-02-06 | 26.39 | $26.40 | 27981 |
| 2024-02-05 | 26.36 | $26.39 | 11162 |
| 2024-02-02 | 26.33 | $26.39 | 23079 |
| 2024-02-01 | 26.29 | $26.25 | 23704 |
| 2024-01-31 | 26.28 | $26.15 | 41659 |
| 2024-01-30 | 26.28 | $26.33 | 33090 |
| 2024-01-29 | 26.24 | $26.37 | 24972 |
| 2024-01-26 | 26.18 | $26.21 | 40704 |
| 2024-01-25 | 26.15 | $26.28 | 35905 |
| 2024-01-24 | 26.10 | $26.15 | 39896 |
| 2024-01-23 | 26.07 | $26.15 | 29036 |
| 2024-01-22 | 26.03 | $26.10 | 20372 |
| 2024-01-19 | 25.99 | $26.07 | 10904 |
| 2024-01-18 | 25.95 | $25.89 | 17913 |
| 2024-01-17 | 25.95 | $25.76 | 34120 |
| 2024-01-16 | 25.96 | $25.90 | 27354 |
| 2024-01-12 | 25.95 | $25.96 | 36979 |
| 2024-01-11 | 25.93 | $25.87 | 31222 |
| 2024-01-10 | 25.92 | $25.94 | 145008 |
| 2024-01-09 | 25.89 | $25.86 | 34988 |
| 2024-01-08 | 25.87 | $25.86 | 22909 |
| 2024-01-05 | 25.85 | $25.63 | 46083 |
| 2024-01-04 | 25.87 | $25.60 | 94451 |
| 2024-01-03 | 25.90 | $25.65 | 29068 |
| 2024-01-02 | 25.92 | $25.79 | 24402 |
| 2023-12-29 | 25.91 | $25.85 | 35691 |
| 2023-12-28 | 25.89 | $25.92 | 53669 |
| 2023-12-27 | 25.85 | $25.87 | 36877 |
| 2023-12-26 | 25.82 | $25.85 | 16418 |
| 2023-12-22 | 25.77 | $25.83 | 54746 |
| 2023-12-21 | 25.73 | $25.73 | 35334 |
| 2023-12-20 | 25.70 | $25.59 | 62751 |
| 2023-12-19 | 25.68 | $25.78 | 74169 |
| 2023-12-18 | 25.63 | $25.72 | 37531 |
| 2023-12-15 | 25.58 | $25.67 | 49131 |
| 2023-12-14 | 25.52 | $25.66 | 110567 |
| 2023-12-13 | 25.46 | $25.62 | 68405 |
| 2023-12-12 | 25.40 | $25.42 | 118717 |
| 2023-12-11 | 25.37 | $25.39 | 111942 |
| 2023-12-08 | 25.34 | $25.36 | 35891 |
| 2023-12-07 | 25.31 | $25.25 | 20827 |
| 2023-12-06 | 25.29 | $25.19 | 250525 |
| 2023-12-05 | 25.28 | $25.25 | 57807 |
| 2023-12-04 | 25.26 | $25.25 | 41107 |
| 2023-12-01 | 25.23 | $25.32 | 130097 |
| 2023-11-30 | 25.18 | $25.21 | 48881 |
| 2023-11-29 | 25.15 | $25.17 | 67943 |
| 2023-11-28 | 25.12 | $25.18 | 88735 |
| 2023-11-27 | 25.07 | $25.15 | 96465 |
| 2023-11-24 | 25.03 | $25.15 | 10135 |
| 2023-11-22 | 24.98 | $25.16 | 126553 |
| 2023-11-21 | 24.91 | $25.05 | 54518 |
| 2023-11-20 | 24.86 | $25.08 | 61040 |
| 2023-11-17 | 24.79 | $24.98 | 34527 |
| 2023-11-16 | 24.74 | $25.00 | 145027 |
| 2023-11-15 | 24.66 | $24.94 | 66475 |
| 2023-11-14 | 24.59 | $24.94 | 93998 |
| 2023-11-13 | 24.50 | $24.67 | 105944 |
| 2023-11-10 | 24.46 | $24.68 | 17034 |
| 2023-11-09 | 24.41 | $24.53 | 107556 |
| 2023-11-08 | 24.38 | $24.65 | 90782 |
| 2023-11-07 | 24.32 | $24.62 | 14446 |
| 2023-11-06 | 24.26 | $24.59 | 18319 |
| 2023-11-03 | 24.20 | $24.56 | 38981 |
| 2023-11-02 | 24.13 | $24.46 | 53329 |
| 2023-11-01 | 24.07 | $24.23 | 58400 |
| 2023-10-31 | 24.05 | $24.05 | 14341 |
| 2023-10-30 | 24.07 | $24.04 | 33523 |
| 2023-10-27 | 24.10 | $23.91 | 23133 |
| 2023-10-26 | 24.15 | $23.95 | 34500 |
| 2023-10-25 | 24.21 | $24.02 | 25990 |
| 2023-10-24 | 24.26 | $24.24 | 15402 |
| 2023-10-23 | 24.28 | $24.09 | 19547 |
| 2023-10-20 | 24.33 | $24.15 | 20584 |
| 2023-10-19 | 24.37 | $24.30 | 42486 |
| 2023-10-18 | 24.39 | $24.40 | 75287 |
| 2023-10-17 | 24.40 | $24.57 | 49969 |
| 2023-10-16 | 24.37 | $24.57 | 45029 |
| 2023-10-13 | 24.33 | $24.38 | 20477 |
| 2023-10-12 | 24.33 | $24.50 | 13780 |
| 2023-10-11 | 24.31 | $24.55 | 25320 |
| 2023-10-10 | 24.27 | $24.47 | 12692 |
| 2023-10-09 | 24.24 | $24.40 | 7044 |
| 2023-10-06 | 24.22 | $24.33 | 19563 |
| 2023-10-05 | 24.22 | $24.18 | 67073 |
| 2023-10-04 | 24.25 | $24.20 | 14406 |
| 2023-10-03 | 24.28 | $24.09 | 27953 |
| 2023-10-02 | 24.34 | $24.26 | 7648 |
| 2023-09-29 | 24.37 | $24.26 | 17930 |
| 2023-09-28 | 24.41 | $24.33 | 115112 |
| 2023-09-27 | 24.44 | $24.25 | 36426 |
| 2023-09-26 | 24.49 | $24.25 | 20603 |
| 2023-09-25 | 24.56 | $24.43 | 15000 |
| 2023-09-22 | 24.59 | $24.37 | 10657 |
| 2023-09-21 | 24.65 | $24.33 | 37398 |
| 2023-09-20 | 24.72 | $24.58 | 22502 |
| 2023-09-19 | 24.75 | $24.71 | 37409 |
| 2023-09-18 | 24.76 | $24.74 | 10606 |
| 2023-09-15 | 24.76 | $24.71 | 31990 |
| 2023-09-14 | 24.77 | $24.89 | 21582 |
| 2023-09-13 | 24.75 | $24.78 | 19240 |
| 2023-09-12 | 24.74 | $24.76 | 51067 |
| 2023-09-11 | 24.74 | $24.83 | 41955 |
| 2023-09-08 | 24.72 | $24.74 | 46021 |
| 2023-09-07 | 24.71 | $24.73 | 35000 |
| 2023-09-06 | 24.71 | $24.76 | 40258 |
| 2023-09-05 | 24.71 | $24.84 | 123755 |
| 2023-09-01 | 24.68 | $24.87 | 33215 |
| 2023-08-31 | 24.65 | $24.85 | 81720 |
| 2023-08-30 | 24.61 | $24.88 | 266671 |
| 2023-08-29 | 24.56 | $24.80 | 49455 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.23
2026-07-24
Close Price
$34.22
Vol: 3437
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.01
Average
29.44
Maximum
34.23
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.23 | $34.22 | 3437 |
| 2026-07-23 | 34.22 | $34.20 | 912 |
| 2026-07-22 | 34.22 | $34.22 | 5141 |
| 2026-07-21 | 34.21 | $34.21 | 2000 |
| 2026-07-20 | 34.20 | $34.19 | 2333 |
| 2026-07-17 | 34.19 | $34.14 | 800 |
| 2026-07-16 | 34.19 | $34.18 | 100 |
| 2026-07-15 | 34.19 | $34.19 | 600 |
| 2026-07-14 | 34.17 | $34.18 | 1523 |
| 2026-07-13 | 34.15 | $34.16 | 3000 |
| 2026-07-10 | 34.14 | $34.17 | 19400 |
| 2026-07-09 | 34.12 | $34.15 | 3200 |
| 2026-07-08 | 34.10 | $34.11 | 2042 |
| 2026-07-07 | 34.08 | $34.12 | 2400 |
| 2026-07-06 | 34.06 | $34.13 | 3003 |
| 2026-07-02 | 34.03 | $34.08 | 1903 |
| 2026-07-01 | 34.00 | $34.08 | 8319 |
| 2026-06-30 | 33.97 | $34.05 | 508 |
| 2026-06-29 | 33.94 | $34.00 | 4600 |
| 2026-06-26 | 33.92 | $33.93 | 5200 |
| 2026-06-25 | 33.92 | $33.89 | 25100 |
| 2026-06-24 | 33.93 | $33.90 | 7700 |
| 2026-06-23 | 33.94 | $33.90 | 607 |
| 2026-06-22 | 33.94 | $33.98 | 1600 |
| 2026-06-18 | 33.93 | $33.95 | 1234 |
| 2026-06-17 | 33.91 | $33.89 | 1422 |
| 2026-06-16 | 33.92 | $33.98 | 4105 |
| 2026-06-15 | 33.89 | $33.99 | 39700 |
| 2026-06-12 | 33.85 | $33.89 | 8000 |
| 2026-06-11 | 33.84 | $33.82 | 4428 |
| 2026-06-10 | 33.85 | $33.71 | 400 |
| 2026-06-09 | 33.89 | $33.80 | 1100 |
| 2026-06-08 | 33.90 | $33.80 | 2443 |
| 2026-06-05 | 33.93 | $33.79 | 849 |
| 2026-06-04 | 33.95 | $33.92 | 6418 |
| 2026-06-03 | 33.94 | $33.89 | 3600 |
| 2026-06-02 | 33.94 | $33.92 | 1436 |
| 2026-06-01 | 33.92 | $33.91 | 18300 |
| 2026-05-29 | 33.90 | $33.89 | 2420 |
| 2026-05-28 | 33.88 | $33.87 | 301 |
| 2026-05-27 | 33.86 | $33.84 | 2200 |
| 2026-05-26 | 33.84 | $33.83 | 1134 |
| 2026-05-22 | 33.81 | $33.79 | 1200 |
| 2026-05-21 | 33.79 | $33.76 | 800 |
| 2026-05-20 | 33.78 | $33.72 | 816 |
| 2026-05-19 | 33.76 | $33.63 | 2647 |
| 2026-05-18 | 33.78 | $33.66 | 8600 |
| 2026-05-15 | 33.78 | $33.69 | 5100 |
| 2026-05-14 | 33.77 | $33.69 | 117400 |
| 2026-05-13 | 33.75 | $33.67 | 15200 |
| 2026-05-12 | 33.73 | $33.64 | 3311 |
| 2026-05-11 | 33.72 | $33.65 | 5645 |
| 2026-05-08 | 33.69 | $33.63 | 8900 |
| 2026-05-07 | 33.66 | $33.57 | 3400 |
| 2026-05-06 | 33.64 | $33.59 | 8600 |
| 2026-05-05 | 33.60 | $33.50 | 3100 |
| 2026-05-04 | 33.58 | $33.42 | 2700 |
| 2026-05-01 | 33.58 | $33.49 | 33938 |
| 2026-04-30 | 33.54 | $33.43 | 2806 |
| 2026-04-29 | 33.52 | $33.35 | 2941 |
| 2026-04-28 | 33.51 | $33.37 | 5920 |
| 2026-04-27 | 33.48 | $33.38 | 1400 |
| 2026-04-24 | 33.45 | $33.37 | 1100 |
| 2026-04-23 | 33.40 | $33.29 | 2119 |
| 2026-04-22 | 33.36 | $33.30 | 1232 |
| 2026-04-21 | 33.31 | $33.21 | 4100 |
| 2026-04-20 | 33.26 | $33.28 | 622 |
| 2026-04-17 | 33.18 | $33.32 | 1400 |
| 2026-04-16 | 33.07 | $33.19 | 8900 |
| 2026-04-15 | 32.97 | $33.17 | 3613 |
| 2026-04-14 | 32.85 | $33.12 | 5200 |
| 2026-04-13 | 32.71 | $32.97 | 2600 |
| 2026-04-10 | 32.59 | $32.87 | 3028 |
| 2026-04-09 | 32.47 | $32.87 | 500 |
| 2026-04-08 | 32.33 | $32.76 | 1400 |
| 2026-04-07 | 32.19 | $32.41 | 4000 |
| 2026-04-06 | 32.14 | $32.41 | 1500 |
| 2026-04-02 | 32.07 | $32.34 | 1449 |
| 2026-04-01 | 32.02 | $32.33 | 6511 |
| 2026-03-31 | 31.95 | $32.15 | 5146 |
| 2026-03-30 | 31.94 | $31.78 | 2624 |
| 2026-03-27 | 32.04 | $31.80 | 16600 |
| 2026-03-26 | 32.16 | $32.07 | 600 |
| 2026-03-25 | 32.22 | $32.31 | 3900 |
| 2026-03-24 | 32.22 | $32.23 | 725 |
| 2026-03-23 | 32.25 | $32.30 | 6900 |
| 2026-03-20 | 32.27 | $32.08 | 13900 |
| 2026-03-19 | 32.36 | $32.32 | 5615 |
| 2026-03-18 | 32.40 | $32.35 | 3649 |
| 2026-03-17 | 32.44 | $32.50 | 1200 |
| 2026-03-16 | 32.44 | $32.47 | 300 |
| 2026-03-13 | 32.46 | $32.31 | 716 |
| 2026-03-12 | 32.52 | $32.39 | 7700 |
| 2026-03-11 | 32.58 | $32.58 | 2100 |
| 2026-03-10 | 32.60 | $32.58 | 1835 |
| 2026-03-09 | 32.61 | $32.60 | 2700 |
| 2026-03-06 | 32.63 | $32.48 | 2500 |
| 2026-03-05 | 32.69 | $32.63 | 4649 |
| 2026-03-04 | 32.71 | $32.71 | 3634 |
| 2026-03-03 | 32.71 | $32.62 | 9741 |
| 2026-03-02 | 32.74 | $32.74 | 13200 |
| 2026-02-27 | 32.74 | $32.72 | 193500 |
| 2026-02-26 | 32.74 | $32.82 | 2910 |
| 2026-02-25 | 32.71 | $32.83 | 6618 |
| 2026-02-24 | 32.68 | $32.73 | 1700 |
| 2026-02-23 | 32.66 | $32.62 | 11900 |
| 2026-02-20 | 32.68 | $32.76 | 3343 |
| 2026-02-19 | 32.66 | $32.66 | 77636 |
| 2026-02-18 | 32.67 | $32.69 | 9948 |
| 2026-02-17 | 32.66 | $32.64 | 7300 |
| 2026-02-13 | 32.68 | $32.60 | 17600 |
| 2026-02-12 | 32.70 | $32.60 | 15723 |
| 2026-02-11 | 32.74 | $32.74 | 15823 |
| 2026-02-10 | 32.73 | $32.77 | 2700 |
| 2026-02-09 | 32.72 | $32.80 | 6400 |
| 2026-02-06 | 32.69 | $32.75 | 3600 |
| 2026-02-05 | 32.68 | $32.51 | 3300 |
| 2026-02-04 | 32.73 | $32.65 | 5842 |
| 2026-02-03 | 32.75 | $32.70 | 1012 |
| 2026-02-02 | 32.76 | $32.79 | 4600 |
| 2026-01-30 | 32.74 | $32.71 | 1100 |
| 2026-01-29 | 32.74 | $32.75 | 6000 |
| 2026-01-28 | 32.73 | $32.76 | 11842 |
| 2026-01-27 | 32.71 | $32.75 | 3100 |
| 2026-01-26 | 32.69 | $32.74 | 635 |
| 2026-01-23 | 32.67 | $32.68 | 1900 |
| 2026-01-22 | 32.66 | $32.66 | 30234 |
| 2026-01-21 | 32.66 | $32.62 | 1100 |
| 2026-01-20 | 32.66 | $32.45 | 1200 |
| 2026-01-16 | 32.72 | $32.69 | 3600 |
| 2026-01-15 | 32.72 | $32.67 | 18500 |
| 2026-01-14 | 32.72 | $32.66 | 500 |
| 2026-01-13 | 32.72 | $32.69 | 3236 |
| 2026-01-12 | 32.71 | $32.72 | 2600 |
| 2026-01-09 | 32.68 | $32.69 | 9300 |
| 2026-01-08 | 32.66 | $32.63 | 2900 |
| 2026-01-07 | 32.65 | $32.63 | 4048 |
| 2026-01-06 | 32.64 | $32.65 | 10306 |
| 2026-01-05 | 32.62 | $32.58 | 1600 |
| 2026-01-02 | 32.61 | $32.56 | 14003 |
| 2025-12-31 | 32.61 | $32.53 | 3100 |
| 2025-12-30 | 32.61 | $32.63 | 5300 |
| 2025-12-29 | 32.58 | $32.56 | 12200 |
| 2025-12-26 | 32.56 | $32.57 | 3118 |
| 2025-12-24 | 32.53 | $32.60 | 1100 |
| 2025-12-23 | 32.49 | $32.56 | 4603 |
| 2025-12-22 | 32.44 | $32.52 | 100 |
| 2025-12-19 | 32.40 | $32.44 | 4114 |
| 2025-12-18 | 32.38 | $32.34 | 2027 |
| 2025-12-17 | 32.38 | $32.19 | 1307 |
| 2025-12-16 | 32.42 | $32.36 | 548 |
| 2025-12-15 | 32.42 | $32.36 | 1100 |
| 2025-12-12 | 32.42 | $32.37 | 1300 |
| 2025-12-11 | 32.41 | $32.42 | 6200 |
| 2025-12-10 | 32.38 | $32.43 | 4400 |
| 2025-12-09 | 32.34 | $32.34 | 1147 |
| 2025-12-08 | 32.32 | $32.33 | 1800 |
| 2025-12-05 | 32.30 | $32.36 | 601 |
| 2025-12-04 | 32.26 | $32.40 | 1400 |
| 2025-12-03 | 32.20 | $32.30 | 3532 |
| 2025-12-02 | 32.16 | $32.27 | 3400 |
| 2025-12-01 | 32.12 | $32.26 | 2000 |
| 2025-11-28 | 32.07 | $32.28 | 4799 |
| 2025-11-26 | 32.00 | $32.24 | 4800 |
| 2025-11-25 | 31.93 | $32.12 | 7530 |
| 2025-11-24 | 31.88 | $32.05 | 1627 |
| 2025-11-21 | 31.85 | $31.83 | 4329 |
| 2025-11-20 | 31.88 | $31.71 | 28147 |
| 2025-11-19 | 31.96 | $31.89 | 15981 |
| 2025-11-18 | 32.00 | $31.86 | 16000 |
| 2025-11-17 | 32.05 | $31.92 | 1207 |
| 2025-11-14 | 32.10 | $32.03 | 1207 |
| 2025-11-13 | 32.13 | $32.02 | 12500 |
| 2025-11-12 | 32.16 | $32.21 | 17300 |
| 2025-11-11 | 32.14 | $32.19 | 12722 |
| 2025-11-10 | 32.12 | $32.20 | 3022 |
| 2025-11-07 | 32.10 | $32.01 | 2900 |
| 2025-11-06 | 32.12 | $32.00 | 5500 |
| 2025-11-05 | 32.16 | $32.12 | 1600 |
| 2025-11-04 | 32.16 | $32.06 | 2600 |
| 2025-11-03 | 32.19 | $32.16 | 1800 |
| 2025-10-31 | 32.18 | $32.13 | 3134 |
| 2025-10-30 | 32.18 | $32.16 | 2636 |
| 2025-10-29 | 32.18 | $32.20 | 5600 |
| 2025-10-28 | 32.15 | $32.22 | 6600 |
| 2025-10-27 | 32.12 | $32.24 | 2407 |
| 2025-10-24 | 32.06 | $32.13 | 1708 |
| 2025-10-23 | 32.03 | $32.16 | 5800 |
| 2025-10-22 | 31.99 | $32.02 | 2305 |
| 2025-10-21 | 31.97 | $32.07 | 7828 |
| 2025-10-20 | 31.94 | $32.06 | 1600 |
| 2025-10-17 | 31.90 | $31.93 | 7609 |
| 2025-10-16 | 31.90 | $31.84 | 3900 |
| 2025-10-15 | 31.92 | $31.90 | 2535 |
| 2025-10-14 | 31.93 | $31.87 | 846 |
| 2025-10-13 | 31.95 | $31.91 | 1200 |
| 2025-10-10 | 31.96 | $31.71 | 4200 |
| 2025-10-09 | 32.03 | $32.00 | 312 |
| 2025-10-08 | 32.02 | $32.03 | 1400 |
| 2025-10-07 | 32.01 | $31.95 | 2902 |
| 2025-10-06 | 32.01 | $32.03 | 7729 |
| 2025-10-03 | 31.99 | $31.96 | 6400 |
| 2025-10-02 | 31.99 | $32.00 | 6100 |
| 2025-10-01 | 31.97 | $31.99 | 440900 |
| 2025-09-30 | 31.94 | $31.96 | 1300 |
| 2025-09-29 | 31.92 | $31.91 | 100 |
| 2025-09-26 | 31.91 | $31.88 | 5208 |
| 2025-09-25 | 31.90 | $31.80 | 700 |
| 2025-09-24 | 31.91 | $31.85 | 4300 |
| 2025-09-23 | 31.91 | $31.87 | 3000 |
| 2025-09-22 | 31.90 | $31.93 | 10817 |
| 2025-09-19 | 31.87 | $31.91 | 5024 |
| 2025-09-18 | 31.84 | $31.87 | 4200 |
| 2025-09-17 | 31.80 | $31.82 | 1400 |
| 2025-09-16 | 31.78 | $31.78 | 7900 |
| 2025-09-15 | 31.76 | $31.83 | 6400 |
| 2025-09-12 | 31.71 | $31.75 | 5500 |
| 2025-09-11 | 31.69 | $31.79 | 8100 |
| 2025-09-10 | 31.64 | $31.68 | 9700 |
| 2025-09-09 | 31.61 | $31.66 | 4300 |
| 2025-09-08 | 31.58 | $31.62 | 4000 |
| 2025-09-05 | 31.56 | $31.59 | 12810 |
| 2025-09-04 | 31.54 | $31.60 | 12810 |
| 2025-09-03 | 31.51 | $31.49 | 5440 |
| 2025-09-02 | 31.50 | $31.39 | 18400 |
| 2025-08-29 | 31.53 | $31.50 | 6900 |
| 2025-08-28 | 31.53 | $31.57 | 45000 |
| 2025-08-27 | 31.50 | $31.54 | 50200 |
| 2025-08-26 | 31.47 | $31.49 | 6400 |
| 2025-08-25 | 31.45 | $31.46 | 29419 |
| 2025-08-22 | 31.44 | $31.50 | 67041 |
| 2025-08-21 | 31.41 | $31.30 | 40909 |
| 2025-08-20 | 31.43 | $31.35 | 8300 |
| 2025-08-19 | 31.44 | $31.37 | 52100 |
| 2025-08-18 | 31.45 | $31.44 | 30700 |
| 2025-08-15 | 31.43 | $31.42 | 30846 |
| 2025-08-14 | 31.41 | $31.48 | 26900 |
| 2025-08-13 | 31.36 | $31.49 | 23113 |
| 2025-08-12 | 31.30 | $31.41 | 43100 |
| 2025-08-11 | 31.25 | $31.25 | 10711 |
| 2025-08-08 | 31.24 | $31.33 | 102018 |
| 2025-08-07 | 31.20 | $31.19 | 56006 |
| 2025-08-06 | 31.19 | $31.20 | 40000 |
| 2025-08-05 | 31.18 | $31.12 | 40703 |
| 2025-08-04 | 31.18 | $31.18 | 52200 |
| 2025-08-01 | 31.17 | $30.99 | 907640 |
| 2025-07-31 | 31.20 | $31.17 | 121000 |
| 2025-07-30 | 31.19 | $31.14 | 40400 |
| 2025-07-29 | 31.18 | $31.14 | 8200 |
| 2025-07-28 | 31.17 | $31.13 | 2543 |
| 2025-07-25 | 31.16 | $31.13 | 536 |
| 2025-07-24 | 31.13 | $31.11 | 2243 |
| 2025-07-23 | 31.11 | $31.10 | 7200 |
| 2025-07-22 | 31.08 | $31.04 | 2401 |
| 2025-07-21 | 31.06 | $31.04 | 900 |
| 2025-07-18 | 31.04 | $30.98 | 4900 |
| 2025-07-17 | 31.02 | $30.99 | 2500 |
| 2025-07-16 | 30.99 | $30.90 | 3111 |
| 2025-07-15 | 30.98 | $30.90 | 3800 |
| 2025-07-14 | 30.97 | $30.89 | 1602 |
| 2025-07-11 | 30.95 | $30.90 | 4293 |
| 2025-07-10 | 30.92 | $30.91 | 4317 |
| 2025-07-09 | 30.87 | $30.87 | 723 |
| 2025-07-08 | 30.83 | $30.78 | 4007 |
| 2025-07-07 | 30.79 | $30.74 | 2000 |
| 2025-07-03 | 30.76 | $30.83 | 6228 |
| 2025-07-02 | 30.69 | $30.73 | 7600 |
| 2025-07-01 | 30.63 | $30.67 | 7600 |
| 2025-06-30 | 30.58 | $30.68 | 5200 |
| 2025-06-27 | 30.50 | $30.62 | 1107 |
| 2025-06-26 | 30.42 | $30.54 | 41028 |
| 2025-06-25 | 30.35 | $30.43 | 2525 |
| 2025-06-24 | 30.30 | $30.43 | 5400 |
| 2025-06-23 | 30.23 | $30.23 | 28600 |
| 2025-06-20 | 30.20 | $30.04 | 537 |
| 2025-06-18 | 30.23 | $30.08 | 10925 |
| 2025-06-17 | 30.24 | $30.07 | 2000 |
| 2025-06-16 | 30.26 | $30.21 | 944 |
| 2025-06-13 | 30.24 | $30.02 | 2100 |
| 2025-06-12 | 30.27 | $30.22 | 600 |
| 2025-06-11 | 30.23 | $30.16 | 54400 |
| 2025-06-10 | 30.20 | $30.20 | 7272 |
| 2025-06-09 | 30.15 | $30.11 | 7300 |
| 2025-06-06 | 30.12 | $30.10 | 17700 |
| 2025-06-05 | 30.07 | $29.90 | 11816 |
| 2025-06-04 | 30.07 | $29.99 | 5624 |
| 2025-06-03 | 30.04 | $29.99 | 1100 |
| 2025-06-02 | 29.99 | $29.88 | 6548 |
| 2025-05-30 | 29.97 | $29.83 | 718 |
| 2025-05-29 | 29.95 | $29.79 | 3807 |
| 2025-05-28 | 29.93 | $29.73 | 737 |
| 2025-05-27 | 29.93 | $29.81 | 431 |
| 2025-05-23 | 29.89 | $29.48 | 900 |
| 2025-05-22 | 29.94 | $29.60 | 916 |
| 2025-05-21 | 29.96 | $29.60 | 9500 |
| 2025-05-20 | 29.98 | $29.85 | 3300 |
| 2025-05-19 | 29.91 | $29.90 | 3114 |
| 2025-05-16 | 29.81 | $29.88 | 17949 |
| 2025-05-15 | 29.69 | $29.73 | 17949 |
| 2025-05-14 | 29.58 | $29.71 | 2300 |
| 2025-05-13 | 29.44 | $29.69 | 1200 |
| 2025-05-12 | 29.27 | $29.54 | 1900 |
| 2025-05-09 | 29.12 | $29.02 | 21216 |
| 2025-05-08 | 29.08 | $29.06 | 1142 |
| 2025-05-07 | 29.03 | $28.97 | 1811 |
| 2025-05-06 | 28.98 | $28.93 | 3139 |
| 2025-05-05 | 28.94 | $29.05 | 1635 |
| 2025-05-02 | 28.85 | $29.15 | 2100 |
| 2025-05-01 | 28.70 | $28.94 | 1.7M |
| 2025-04-30 | 28.58 | $28.84 | 7500 |
| 2025-04-29 | 28.47 | $28.75 | 27716 |
| 2025-04-28 | 28.36 | $28.71 | 10200 |
| 2025-04-25 | 28.24 | $28.67 | 3331 |
| 2025-04-24 | 28.11 | $28.58 | 6100 |
| 2025-04-23 | 27.98 | $28.34 | 33623 |
| 2025-04-22 | 27.90 | $28.10 | 7800 |
| 2025-04-21 | 27.88 | $27.80 | 9017 |
| 2025-04-17 | 27.96 | $28.07 | 5525 |
| 2025-04-16 | 27.98 | $28.05 | 9600 |
| 2025-04-15 | 28.01 | $28.36 | 12948 |
| 2025-04-14 | 27.96 | $28.41 | 21104 |
| 2025-04-11 | 27.88 | $28.26 | 28200 |
| 2025-04-10 | 27.84 | $27.96 | 42500 |
| 2025-04-09 | 27.90 | $28.37 | 442539 |
| 2025-04-08 | 27.84 | $27.28 | 8400 |
| 2025-04-07 | 28.12 | $27.48 | 21600 |
| 2025-04-04 | 28.41 | $27.54 | 58400 |
| 2025-04-03 | 28.75 | $28.32 | 2.2M |
| 2025-04-02 | 28.91 | $29.05 | 3818 |
| 2025-04-01 | 28.89 | $28.95 | 8625 |
| 2025-03-31 | 28.89 | $28.82 | 15223 |
| 2025-03-28 | 28.93 | $28.78 | 11439 |
| 2025-03-27 | 29.00 | $29.06 | 4009 |
| 2025-03-26 | 28.99 | $29.13 | 2700 |
| 2025-03-25 | 28.96 | $29.29 | 13929 |
| 2025-03-24 | 28.88 | $29.29 | 6000 |
| 2025-03-21 | 28.78 | $28.98 | 3200 |
| 2025-03-20 | 28.77 | $28.95 | 10200 |
| 2025-03-19 | 28.76 | $29.02 | 6003 |
| 2025-03-18 | 28.73 | $28.84 | 4000 |
| 2025-03-17 | 28.76 | $29.01 | 1600 |
| 2025-03-14 | 28.75 | $28.91 | 4400 |
| 2025-03-13 | 28.77 | $28.60 | 7700 |
| 2025-03-12 | 28.89 | $28.80 | 7740 |
| 2025-03-11 | 28.99 | $28.75 | 11537 |
| 2025-03-10 | 29.12 | $28.84 | 6734 |
| 2025-03-07 | 29.27 | $29.22 | 4600 |
| 2025-03-06 | 29.32 | $29.13 | 3400 |
| 2025-03-05 | 29.41 | $29.38 | 13324 |
| 2025-03-04 | 29.45 | $29.23 | 54300 |
| 2025-03-03 | 29.55 | $29.36 | 8400 |
| 2025-02-28 | 29.63 | $29.60 | 18700 |
| 2025-02-27 | 29.64 | $29.39 | 5230 |
| 2025-02-26 | 29.73 | $29.63 | 3942 |
| 2025-02-25 | 29.76 | $29.61 | 8616 |
| 2025-02-24 | 29.81 | $29.64 | 5700 |
| 2025-02-21 | 29.85 | $29.72 | 14846 |
| 2025-02-20 | 29.88 | $29.87 | 8224 |
| 2025-02-19 | 29.86 | $29.90 | 15040 |
| 2025-02-18 | 29.83 | $29.85 | 13200 |
| 2025-02-14 | 29.81 | $29.83 | 2800 |
| 2025-02-13 | 29.78 | $29.82 | 4839 |
| 2025-02-12 | 29.76 | $29.71 | 2300 |
| 2025-02-11 | 29.76 | $29.74 | 5300 |
| 2025-02-10 | 29.74 | $29.75 | 14502 |
| 2025-02-07 | 29.73 | $29.69 | 2800 |
| 2025-02-06 | 29.72 | $29.75 | 7308 |
| 2025-02-05 | 29.70 | $29.71 | 7213 |
| 2025-02-04 | 29.68 | $29.68 | 1939 |
| 2025-02-03 | 29.66 | $29.61 | 15120 |
| 2025-01-31 | 29.66 | $29.66 | 3943 |
| 2025-01-30 | 29.65 | $29.47 | 40600 |
| 2025-01-29 | 29.68 | $29.65 | 3800 |
| 2025-01-28 | 29.67 | $29.70 | 7500 |
| 2025-01-27 | 29.64 | $29.60 | 6107 |
| 2025-01-24 | 29.64 | $29.73 | 922 |
| 2025-01-23 | 29.59 | $29.74 | 4522 |
| 2025-01-22 | 29.52 | $29.70 | 3542 |
| 2025-01-21 | 29.45 | $29.64 | 3944 |
| 2025-01-17 | 29.39 | $29.55 | 1514 |
| 2025-01-16 | 29.34 | $29.48 | 3026 |
| 2025-01-15 | 29.30 | $29.48 | 1204 |
| 2025-01-14 | 29.25 | $29.22 | 9648 |
| 2025-01-13 | 29.27 | $29.20 | 4100 |
| 2025-01-10 | 29.31 | $29.18 | 7301 |
| 2025-01-08 | 29.36 | $29.40 | 4745 |
| 2025-01-07 | 29.35 | $29.34 | 6000 |
| 2025-01-06 | 29.36 | $29.47 | 4106 |
| 2025-01-03 | 29.33 | $29.39 | 2500 |
| 2025-01-02 | 29.32 | $29.28 | 8437 |
| 2024-12-31 | 29.35 | $29.26 | 4.3M |
| 2024-12-30 | 29.38 | $29.31 | 20639 |
| 2024-12-27 | 29.41 | $29.40 | 13220 |
| 2024-12-26 | 29.41 | $29.56 | 30200 |
| 2024-12-24 | 29.37 | $29.51 | 3937 |
| 2024-12-23 | 29.33 | $29.37 | 13400 |
| 2024-12-20 | 29.33 | $29.28 | 29225 |
| 2024-12-19 | 29.35 | $29.12 | 51600 |
| 2024-12-18 | 29.43 | $29.11 | 17600 |
| 2024-12-17 | 29.53 | $29.51 | 29200 |
| 2024-12-16 | 29.53 | $29.51 | 7530 |
| 2024-12-13 | 29.52 | $29.45 | 11700 |
| 2024-12-12 | 29.53 | $29.45 | 12800 |
| 2024-12-11 | 29.54 | $29.49 | 20200 |
| 2024-12-10 | 29.53 | $29.43 | 18327 |
| 2024-12-09 | 29.54 | $29.50 | 13202 |
| 2024-12-06 | 29.53 | $29.56 | 12700 |
| 2024-12-05 | 29.50 | $29.46 | 31226 |
| 2024-12-04 | 29.49 | $29.53 | 37228 |
| 2024-12-03 | 29.45 | $29.53 | 13726 |
| 2024-12-02 | 29.40 | $29.43 | 3.9M |
| 2024-11-29 | 29.37 | $29.45 | 8800 |
| 2024-11-27 | 29.33 | $29.34 | 38117 |
| 2024-11-26 | 29.31 | $29.37 | 31300 |
| 2024-11-25 | 29.28 | $29.33 | 25200 |
| 2024-11-22 | 29.25 | $29.27 | 25911 |
| 2024-11-21 | 29.23 | $29.21 | 37200 |
| 2024-11-20 | 29.22 | $29.18 | 37100 |
| 2024-11-19 | 29.22 | $29.19 | 21500 |
| 2024-11-18 | 29.22 | $29.13 | 28645 |
| 2024-11-15 | 29.23 | $29.09 | 62012 |
| 2024-11-14 | 29.26 | $29.24 | 23728 |
| 2024-11-13 | 29.24 | $29.29 | 60946 |
| 2024-11-12 | 29.20 | $29.29 | 26600 |
| 2024-11-11 | 29.15 | $29.32 | 18236 |
| 2024-11-08 | 29.08 | $29.27 | 54600 |
| 2024-11-07 | 29.01 | $29.23 | 39100 |
| 2024-11-06 | 28.93 | $29.15 | 39538 |
| 2024-11-05 | 28.86 | $28.88 | 39800 |
| 2024-11-04 | 28.87 | $28.76 | 33600 |
| 2024-11-01 | 28.91 | $28.84 | 23000 |
| 2024-10-31 | 28.93 | $28.72 | 22830 |
| 2024-10-30 | 29.00 | $28.94 | 32400 |
| 2024-10-29 | 29.02 | $29.00 | 24441 |
| 2024-10-28 | 29.01 | $28.98 | 37804 |
| 2024-10-25 | 29.01 | $28.93 | 27511 |
| 2024-10-24 | 29.02 | $28.95 | 23800 |
| 2024-10-23 | 29.03 | $28.93 | 281245 |
| 2024-10-22 | 29.05 | $29.04 | 55900 |
| 2024-10-21 | 29.03 | $29.02 | 23100 |
| 2024-10-18 | 29.01 | $29.04 | 22637 |
| 2024-10-17 | 28.98 | $28.96 | 25900 |
| 2024-10-16 | 28.97 | $29.01 | 27502 |
| 2024-10-15 | 28.93 | $28.90 | 63126 |
| 2024-10-14 | 28.92 | $28.97 | 16817 |
| 2024-10-11 | 28.89 | $28.91 | 12300 |
| 2024-10-10 | 28.86 | $28.85 | 15834 |
| 2024-10-09 | 28.85 | $28.88 | 1.2M |
| 2024-10-08 | 28.82 | $28.78 | 55725 |
| 2024-10-07 | 28.82 | $28.66 | 27231 |
| 2024-10-04 | 28.85 | $28.81 | 29017 |
| 2024-10-03 | 28.84 | $28.71 | 104600 |
| 2024-10-02 | 28.86 | $28.78 | 85400 |
| 2024-10-01 | 28.85 | $28.74 | 29107 |
| 2024-09-30 | 28.85 | $28.84 | 27200 |
| 2024-09-27 | 28.82 | $28.81 | 61619 |
| 2024-09-26 | 28.79 | $28.79 | 42700 |
| 2024-09-25 | 28.76 | $28.76 | 34948 |
| 2024-09-24 | 28.73 | $28.77 | 44729 |
| 2024-09-23 | 28.68 | $28.74 | 25943 |
| 2024-09-20 | 28.63 | $28.72 | 37028 |
| 2024-09-19 | 28.57 | $28.73 | 21000 |
| 2024-09-18 | 28.50 | $28.50 | 29858 |
| 2024-09-17 | 28.48 | $28.54 | 13001 |
| 2024-09-16 | 28.44 | $28.54 | 37416 |
| 2024-09-13 | 28.39 | $28.50 | 40400 |
| 2024-09-12 | 28.35 | $28.47 | 55845 |
| 2024-09-11 | 28.30 | $28.37 | 34000 |
| 2024-09-10 | 28.27 | $28.22 | 39200 |
| 2024-09-09 | 28.28 | $28.15 | 49040 |
| 2024-09-06 | 28.32 | $28.01 | 31618 |
| 2024-09-05 | 28.40 | $28.24 | 34500 |
| 2024-09-04 | 28.43 | $28.26 | 32100 |
| 2024-09-03 | 28.46 | $28.22 | 324200 |
| 2024-08-30 | 28.51 | $28.52 | 43400 |
| 2024-08-29 | 28.46 | $28.38 | 28800 |
| 2024-08-28 | 28.45 | $28.38 | 73730 |
| 2024-08-27 | 28.43 | $28.43 | 73926 |
| 2024-08-26 | 28.40 | $28.40 | 62900 |
| 2024-08-23 | 28.36 | $28.46 | 47715 |
| 2024-08-22 | 28.28 | $28.29 | 292500 |
| 2024-08-21 | 28.25 | $28.42 | 57600 |
| 2024-08-20 | 28.16 | $28.37 | 91200 |
| 2024-08-19 | 28.07 | $28.34 | 73300 |
| 2024-08-16 | 27.97 | $28.28 | 56400 |
| 2024-08-15 | 27.86 | $28.21 | 77610 |
| 2024-08-14 | 27.76 | $28.06 | 107625 |
| 2024-08-13 | 27.67 | $27.98 | 70913 |
| 2024-08-12 | 27.60 | $27.78 | 124408 |
| 2024-08-09 | 27.58 | $27.73 | 147200 |
| 2024-08-08 | 27.56 | $27.64 | 71007 |
| 2024-08-07 | 27.58 | $27.36 | 80000 |
| 2024-08-06 | 27.69 | $27.50 | 65900 |
| 2024-08-05 | 27.79 | $27.32 | 177524 |
| 2024-08-02 | 27.96 | $27.70 | 153500 |
| 2024-08-01 | 28.05 | $27.94 | 6.5M |
| 2024-07-31 | 28.08 | $28.08 | 1.2M |
| 2024-07-30 | 28.08 | $28.10 | 16943 |
| 2024-07-29 | 28.06 | $28.09 | 13212 |
| 2024-07-26 | 28.05 | $28.06 | 7900 |
| 2024-07-25 | 28.04 | $28.03 | 1500 |
| 2024-07-24 | 28.04 | $28.00 | 15900 |
| 2024-07-23 | 28.05 | $28.04 | 1000 |
| 2024-07-22 | 28.04 | $28.02 | 882 |
| 2024-07-19 | 28.04 | $28.04 | 578 |
| 2024-07-18 | 28.03 | $28.01 | 22360 |
| 2024-07-17 | 28.03 | $28.01 | 25448 |
| 2024-07-16 | 28.03 | $28.04 | 38586 |
| 2024-07-15 | 28.02 | $28.01 | 3735 |
| 2024-07-12 | 28.01 | $28.00 | 33934 |
| 2024-07-11 | 28.01 | $28.01 | 5532 |
| 2024-07-10 | 27.99 | $27.98 | 2464 |
| 2024-07-09 | 27.99 | $27.97 | 13487 |
| 2024-07-08 | 27.98 | $27.98 | 1701 |
| 2024-07-05 | 27.96 | $27.95 | 9952 |
| 2024-07-03 | 27.96 | $27.95 | 2046 |
| 2024-07-02 | 27.94 | $27.93 | 2903 |
| 2024-07-01 | 27.93 | $27.91 | 47488 |
| 2024-06-28 | 27.92 | $27.91 | 8590 |
| 2024-06-27 | 27.91 | $27.89 | 90914 |
| 2024-06-26 | 27.90 | $27.88 | 33960 |
| 2024-06-25 | 27.89 | $27.88 | 6971 |
| 2024-06-24 | 27.88 | $27.85 | 58320 |
| 2024-06-21 | 27.87 | $27.84 | 2410 |
| 2024-06-20 | 27.86 | $27.83 | 38366 |
| 2024-06-18 | 27.85 | $27.83 | 9041 |
| 2024-06-17 | 27.83 | $27.82 | 312 |
| 2024-06-14 | 27.82 | $27.80 | 8925 |
| 2024-06-13 | 27.80 | $27.80 | 7341 |
| 2024-06-12 | 27.78 | $27.80 | 6745 |
| 2024-06-11 | 27.75 | $27.74 | 2523 |
| 2024-06-10 | 27.74 | $27.72 | 4566 |
| 2024-06-07 | 27.72 | $27.70 | 1140 |
| 2024-06-06 | 27.70 | $27.69 | 13518 |
| 2024-06-05 | 27.69 | $27.69 | 10639 |
| 2024-06-04 | 27.66 | $27.62 | 11236 |
| 2024-06-03 | 27.66 | $27.60 | 20273 |
| 2024-05-31 | 27.65 | $27.58 | 5997 |
| 2024-05-30 | 27.65 | $27.50 | 5232 |
| 2024-05-29 | 27.66 | $27.56 | 6742 |
| 2024-05-28 | 27.67 | $27.60 | 30398 |
| 2024-05-24 | 27.65 | $27.60 | 7037 |
| 2024-05-23 | 27.63 | $27.53 | 9000 |
| 2024-05-22 | 27.63 | $27.57 | 5525 |
| 2024-05-21 | 27.61 | $27.59 | 9844 |
| 2024-05-20 | 27.57 | $27.57 | 9387 |
| 2024-05-17 | 27.53 | $27.55 | 35343 |
| 2024-05-16 | 27.48 | $27.50 | 14845 |
| 2024-05-15 | 27.43 | $27.54 | 16860 |
| 2024-05-14 | 27.36 | $27.44 | 8444 |
| 2024-05-13 | 27.31 | $27.38 | 330 |
| 2024-05-10 | 27.26 | $27.37 | 6492 |
| 2024-05-09 | 27.20 | $27.32 | 7791 |
| 2024-05-08 | 27.13 | $27.29 | 22210 |
| 2024-05-07 | 27.07 | $27.26 | 4217 |
| 2024-05-06 | 27.00 | $27.22 | 6473 |
| 2024-05-03 | 26.92 | $27.13 | 1407 |
| 2024-05-02 | 26.86 | $26.93 | 2008 |
| 2024-05-01 | 26.85 | $26.83 | 3481 |
| 2024-04-30 | 26.86 | $26.89 | 5027 |
| 2024-04-29 | 26.87 | $27.05 | 24198 |
| 2024-04-26 | 26.82 | $27.02 | 11095 |
| 2024-04-25 | 26.78 | $26.87 | 5398 |
| 2024-04-24 | 26.77 | $26.94 | 897 |
| 2024-04-23 | 26.74 | $26.91 | 2739 |
| 2024-04-22 | 26.72 | $26.75 | 182133 |
| 2024-04-19 | 26.74 | $26.60 | 26260 |
| 2024-04-18 | 26.82 | $26.71 | 10862 |
| 2024-04-17 | 26.88 | $26.73 | 9813 |
| 2024-04-16 | 26.94 | $26.79 | 22429 |
| 2024-04-15 | 27.01 | $26.81 | 9644 |
| 2024-04-12 | 27.08 | $26.97 | 29070 |
| 2024-04-11 | 27.11 | $27.12 | 814 |
| 2024-04-10 | 27.11 | $27.04 | 6436 |
| 2024-04-09 | 27.13 | $27.11 | 10506 |
| 2024-04-08 | 27.13 | $27.11 | 133617 |
| 2024-04-05 | 27.13 | $27.10 | 25968 |
| 2024-04-04 | 27.13 | $27.00 | 15512 |
| 2024-04-03 | 27.16 | $27.12 | 15038 |
| 2024-04-02 | 27.16 | $27.11 | 15859 |
| 2024-04-01 | 27.16 | $27.17 | 28958 |
| 2024-03-28 | 27.14 | $27.13 | 1.7M |
| 2024-03-27 | 27.13 | $27.16 | 23888 |
| 2024-03-26 | 27.10 | $27.08 | 25808 |
| 2024-03-25 | 27.09 | $27.08 | 31564 |
| 2024-03-22 | 27.07 | $27.10 | 176816 |
| 2024-03-21 | 27.04 | $27.10 | 151708 |
| 2024-03-20 | 27.01 | $27.07 | 27716 |
| 2024-03-19 | 26.97 | $27.00 | 11593 |
| 2024-03-18 | 26.94 | $26.92 | 17893 |
| 2024-03-15 | 26.94 | $26.85 | 11477 |
| 2024-03-14 | 26.95 | $26.91 | 12045 |
| 2024-03-13 | 26.94 | $26.94 | 203561 |
| 2024-03-12 | 26.92 | $26.95 | 18080 |
| 2024-03-11 | 26.89 | $26.84 | 23693 |
| 2024-03-08 | 26.89 | $26.85 | 8990 |
| 2024-03-07 | 26.88 | $26.91 | 13783 |
| 2024-03-06 | 26.85 | $26.82 | 231113 |
| 2024-03-05 | 26.84 | $26.75 | 9605 |
| 2024-03-04 | 26.85 | $26.86 | 27229 |
| 2024-03-01 | 26.82 | $26.89 | 45740 |
| 2024-02-29 | 26.77 | $26.75 | 70530 |
| 2024-02-28 | 26.75 | $26.71 | 7793 |
| 2024-02-27 | 26.74 | $26.76 | 12389 |
| 2024-02-26 | 26.71 | $26.73 | 18593 |
| 2024-02-23 | 26.68 | $26.74 | 99168 |
| 2024-02-22 | 26.64 | $26.71 | 8067 |
| 2024-02-21 | 26.59 | $26.49 | 12038 |
| 2024-02-20 | 26.60 | $26.48 | 10136 |
| 2024-02-16 | 26.62 | $26.59 | 5708 |
| 2024-02-15 | 26.60 | $26.58 | 9104 |
| 2024-02-14 | 26.58 | $26.53 | 25782 |
| 2024-02-13 | 26.57 | $26.43 | 36895 |
| 2024-02-12 | 26.58 | $26.59 | 1.8M |
| 2024-02-09 | 26.54 | $26.62 | 37718 |
| 2024-02-08 | 26.48 | $26.51 | 14828 |
| 2024-02-07 | 26.44 | $26.49 | 22005 |
| 2024-02-06 | 26.40 | $26.40 | 27981 |
| 2024-02-05 | 26.37 | $26.39 | 11162 |
| 2024-02-02 | 26.34 | $26.39 | 23079 |
| 2024-02-01 | 26.29 | $26.25 | 23704 |
| 2024-01-31 | 26.28 | $26.15 | 41659 |
| 2024-01-30 | 26.29 | $26.33 | 33090 |
| 2024-01-29 | 26.25 | $26.37 | 24972 |
| 2024-01-26 | 26.19 | $26.21 | 40704 |
| 2024-01-25 | 26.15 | $26.28 | 35905 |
| 2024-01-24 | 26.09 | $26.15 | 39896 |
| 2024-01-23 | 26.05 | $26.15 | 29036 |
| 2024-01-22 | 26.00 | $26.10 | 20372 |
| 2024-01-19 | 25.95 | $26.07 | 10904 |
| 2024-01-18 | 25.90 | $25.89 | 17913 |
| 2024-01-17 | 25.89 | $25.76 | 34120 |
| 2024-01-16 | 25.93 | $25.90 | 27354 |
| 2024-01-12 | 25.92 | $25.96 | 36979 |
| 2024-01-11 | 25.89 | $25.87 | 31222 |
| 2024-01-10 | 25.88 | $25.94 | 145008 |
| 2024-01-09 | 25.84 | $25.86 | 34988 |
| 2024-01-08 | 25.83 | $25.86 | 22909 |
| 2024-01-05 | 25.80 | $25.63 | 46083 |
| 2024-01-04 | 25.84 | $25.60 | 94451 |
| 2024-01-03 | 25.89 | $25.65 | 29068 |
| 2024-01-02 | 25.94 | $25.79 | 24402 |
| 2023-12-29 | 25.95 | $25.85 | 35691 |
| 2023-12-28 | 25.94 | $25.92 | 53669 |
| 2023-12-27 | 25.90 | $25.87 | 36877 |
| 2023-12-26 | 25.87 | $25.85 | 16418 |
| 2023-12-22 | 25.83 | $25.83 | 54746 |
| 2023-12-21 | 25.78 | $25.73 | 35334 |
| 2023-12-20 | 25.75 | $25.59 | 62751 |
| 2023-12-19 | 25.76 | $25.78 | 74169 |
| 2023-12-18 | 25.70 | $25.72 | 37531 |
| 2023-12-15 | 25.65 | $25.67 | 49131 |
| 2023-12-14 | 25.59 | $25.66 | 110567 |
| 2023-12-13 | 25.53 | $25.62 | 68405 |
| 2023-12-12 | 25.46 | $25.42 | 118717 |
| 2023-12-11 | 25.43 | $25.39 | 111942 |
| 2023-12-08 | 25.40 | $25.36 | 35891 |
| 2023-12-07 | 25.37 | $25.25 | 20827 |
| 2023-12-06 | 25.37 | $25.19 | 250525 |
| 2023-12-05 | 25.38 | $25.25 | 57807 |
| 2023-12-04 | 25.37 | $25.25 | 41107 |
| 2023-12-01 | 25.36 | $25.32 | 130097 |
| 2023-11-30 | 25.31 | $25.21 | 48881 |
| 2023-11-29 | 25.28 | $25.17 | 67943 |
| 2023-11-28 | 25.27 | $25.18 | 88735 |
| 2023-11-27 | 25.23 | $25.15 | 96465 |
| 2023-11-24 | 25.20 | $25.15 | 10135 |
| 2023-11-22 | 25.15 | $25.16 | 126553 |
| 2023-11-21 | 25.08 | $25.05 | 54518 |
| 2023-11-20 | 25.04 | $25.08 | 61040 |
| 2023-11-17 | 24.96 | $24.98 | 34527 |
| 2023-11-16 | 24.90 | $25.00 | 145027 |
| 2023-11-15 | 24.82 | $24.94 | 66475 |
| 2023-11-14 | 24.73 | $24.94 | 93998 |
| 2023-11-13 | 24.63 | $24.67 | 105944 |
| 2023-11-10 | 24.58 | $24.68 | 17034 |
| 2023-11-09 | 24.52 | $24.53 | 107556 |
| 2023-11-08 | 24.49 | $24.65 | 90782 |
| 2023-11-07 | 24.41 | $24.62 | 14446 |
| 2023-11-06 | 24.33 | $24.59 | 18319 |
| 2023-11-03 | 24.24 | $24.56 | 38981 |
| 2023-11-02 | 24.14 | $24.46 | 53329 |
| 2023-11-01 | 24.04 | $24.23 | 58400 |
| 2023-10-31 | 24.01 | $24.05 | 14341 |
| 2023-10-30 | 24.02 | $24.04 | 33523 |
| 2023-10-27 | 24.04 | $23.91 | 23133 |
| 2023-10-26 | 24.11 | $23.95 | 34500 |
| 2023-10-25 | 24.19 | $24.02 | 25990 |
| 2023-10-24 | 24.26 | $24.24 | 15402 |
| 2023-10-23 | 24.28 | $24.09 | 19547 |
| 2023-10-20 | 24.34 | $24.15 | 20584 |
| 2023-10-19 | 24.41 | $24.30 | 42486 |
| 2023-10-18 | 24.44 | $24.40 | 75287 |
| 2023-10-17 | 24.45 | $24.57 | 49969 |
| 2023-10-16 | 24.41 | $24.57 | 45029 |
| 2023-10-13 | 24.36 | $24.38 | 20477 |
| 2023-10-12 | 24.35 | $24.50 | 13780 |
| 2023-10-11 | 24.31 | $24.55 | 25320 |
| 2023-10-10 | 24.25 | $24.47 | 12692 |
| 2023-10-09 | 24.20 | $24.40 | 7044 |
| 2023-10-06 | 24.16 | $24.33 | 19563 |
| 2023-10-05 | 24.14 | $24.18 | 67073 |
| 2023-10-04 | 24.16 | $24.20 | 14406 |
| 2023-10-03 | 24.19 | $24.09 | 27953 |
| 2023-10-02 | 24.26 | $24.26 | 7648 |
| 2023-09-29 | 24.29 | $24.26 | 17930 |
| 2023-09-28 | 24.33 | $24.33 | 115112 |
| 2023-09-27 | 24.36 | $24.25 | 36426 |
| 2023-09-26 | 24.43 | $24.25 | 20603 |
| 2023-09-25 | 24.51 | $24.43 | 15000 |
| 2023-09-22 | 24.56 | $24.37 | 10657 |
| 2023-09-21 | 24.63 | $24.33 | 37398 |
| 2023-09-20 | 24.73 | $24.58 | 22502 |
| 2023-09-19 | 24.78 | $24.71 | 37409 |
| 2023-09-18 | 24.80 | $24.74 | 10606 |
| 2023-09-15 | 24.81 | $24.71 | 31990 |
| 2023-09-14 | 24.83 | $24.89 | 21582 |
| 2023-09-13 | 24.80 | $24.78 | 19240 |
| 2023-09-12 | 24.79 | $24.76 | 51067 |
| 2023-09-11 | 24.79 | $24.83 | 41955 |
| 2023-09-08 | 24.77 | $24.74 | 46021 |
| 2023-09-07 | 24.77 | $24.73 | 35000 |
| 2023-09-06 | 24.77 | $24.76 | 40258 |
| 2023-09-05 | 24.77 | $24.84 | 123755 |
| 2023-09-01 | 24.73 | $24.87 | 33215 |
| 2023-08-31 | 24.68 | $24.85 | 81720 |
| 2023-08-30 | 24.63 | $24.88 | 266671 |
| 2023-08-29 | 24.56 | $24.80 | 49455 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
67.67
2026-07-24
Close Price
$34.22
Vol: 3437
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.88
Average
59.41
Maximum
77.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 67.67 | $34.22 | 3437 |
| 2026-07-23 | 66.69 | $34.20 | 912 |
| 2026-07-22 | 68.67 | $34.22 | 5141 |
| 2026-07-21 | 68.22 | $34.21 | 2000 |
| 2026-07-20 | 67.33 | $34.19 | 2333 |
| 2026-07-17 | 65.01 | $34.14 | 800 |
| 2026-07-16 | 68.72 | $34.18 | 100 |
| 2026-07-15 | 69.66 | $34.19 | 600 |
| 2026-07-14 | 69.26 | $34.18 | 1523 |
| 2026-07-13 | 68.47 | $34.16 | 3000 |
| 2026-07-10 | 69.32 | $34.17 | 19400 |
| 2026-07-09 | 68.58 | $34.15 | 3200 |
| 2026-07-08 | 67.07 | $34.11 | 2042 |
| 2026-07-07 | 67.84 | $34.12 | 2400 |
| 2026-07-06 | 68.60 | $34.13 | 3003 |
| 2026-07-02 | 66.85 | $34.08 | 1903 |
| 2026-07-01 | 66.85 | $34.08 | 8319 |
| 2026-06-30 | 65.82 | $34.05 | 508 |
| 2026-06-29 | 64.06 | $34.00 | 4600 |
| 2026-06-26 | 61.41 | $33.93 | 5200 |
| 2026-06-25 | 59.80 | $33.89 | 25100 |
| 2026-06-24 | 60.40 | $33.90 | 7700 |
| 2026-06-23 | 60.40 | $33.90 | 607 |
| 2026-06-22 | 65.10 | $33.98 | 1600 |
| 2026-06-18 | 64.10 | $33.95 | 1234 |
| 2026-06-17 | 62.05 | $33.89 | 1422 |
| 2026-06-16 | 67.56 | $33.98 | 4105 |
| 2026-06-15 | 68.20 | $33.99 | 39700 |
| 2026-06-12 | 65.06 | $33.89 | 8000 |
| 2026-06-11 | 62.60 | $33.82 | 4428 |
| 2026-06-10 | 58.20 | $33.71 | 400 |
| 2026-06-09 | 64.05 | $33.80 | 1100 |
| 2026-06-08 | 64.05 | $33.80 | 2443 |
| 2026-06-05 | 63.69 | $33.79 | 849 |
| 2026-06-04 | 72.84 | $33.92 | 6418 |
| 2026-06-03 | 71.96 | $33.89 | 3600 |
| 2026-06-02 | 74.25 | $33.92 | 1436 |
| 2026-06-01 | 73.99 | $33.91 | 18300 |
| 2026-05-29 | 73.48 | $33.89 | 2420 |
| 2026-05-28 | 72.97 | $33.87 | 301 |
| 2026-05-27 | 72.21 | $33.84 | 2200 |
| 2026-05-26 | 71.96 | $33.83 | 1134 |
| 2026-05-22 | 70.97 | $33.79 | 1200 |
| 2026-05-21 | 70.23 | $33.76 | 800 |
| 2026-05-20 | 69.22 | $33.72 | 816 |
| 2026-05-19 | 66.83 | $33.63 | 2647 |
| 2026-05-18 | 68.52 | $33.66 | 8600 |
| 2026-05-15 | 70.20 | $33.69 | 5100 |
| 2026-05-14 | 70.20 | $33.69 | 117400 |
| 2026-05-13 | 69.75 | $33.67 | 15200 |
| 2026-05-12 | 69.09 | $33.64 | 3311 |
| 2026-05-11 | 69.57 | $33.65 | 5645 |
| 2026-05-08 | 69.16 | $33.63 | 8900 |
| 2026-05-07 | 67.94 | $33.57 | 3400 |
| 2026-05-06 | 68.80 | $33.59 | 8600 |
| 2026-05-05 | 67.01 | $33.50 | 3100 |
| 2026-05-04 | 65.32 | $33.42 | 2700 |
| 2026-05-01 | 68.22 | $33.49 | 33938 |
| 2026-04-30 | 67.03 | $33.43 | 2806 |
| 2026-04-29 | 65.38 | $33.35 | 2941 |
| 2026-04-28 | 66.17 | $33.37 | 5920 |
| 2026-04-27 | 66.55 | $33.38 | 1400 |
| 2026-04-24 | 66.36 | $33.37 | 1100 |
| 2026-04-23 | 64.90 | $33.29 | 2119 |
| 2026-04-22 | 65.24 | $33.30 | 1232 |
| 2026-04-21 | 63.63 | $33.21 | 4100 |
| 2026-04-20 | 65.89 | $33.28 | 622 |
| 2026-04-17 | 67.18 | $33.32 | 1400 |
| 2026-04-16 | 65.06 | $33.19 | 8900 |
| 2026-04-15 | 64.73 | $33.17 | 3613 |
| 2026-04-14 | 63.91 | $33.12 | 5200 |
| 2026-04-13 | 61.37 | $32.97 | 2600 |
| 2026-04-10 | 59.56 | $32.87 | 3028 |
| 2026-04-09 | 59.56 | $32.87 | 500 |
| 2026-04-08 | 57.59 | $32.76 | 1400 |
| 2026-04-07 | 50.28 | $32.41 | 4000 |
| 2026-04-06 | 50.28 | $32.41 | 1500 |
| 2026-04-02 | 48.68 | $32.34 | 1449 |
| 2026-04-01 | 48.46 | $32.33 | 6511 |
| 2026-03-31 | 44.28 | $32.15 | 5146 |
| 2026-03-30 | 33.82 | $31.78 | 2624 |
| 2026-03-27 | 34.15 | $31.80 | 16600 |
| 2026-03-26 | 39.02 | $32.07 | 600 |
| 2026-03-25 | 44.37 | $32.31 | 3900 |
| 2026-03-24 | 41.84 | $32.23 | 725 |
| 2026-03-23 | 43.48 | $32.30 | 6900 |
| 2026-03-20 | 36.00 | $32.08 | 13900 |
| 2026-03-19 | 41.73 | $32.32 | 5615 |
| 2026-03-18 | 42.53 | $32.35 | 3649 |
| 2026-03-17 | 46.81 | $32.50 | 1200 |
| 2026-03-16 | 45.78 | $32.47 | 300 |
| 2026-03-13 | 39.83 | $32.31 | 716 |
| 2026-03-12 | 42.02 | $32.39 | 7700 |
| 2026-03-11 | 47.97 | $32.58 | 2100 |
| 2026-03-10 | 47.97 | $32.58 | 1835 |
| 2026-03-09 | 48.62 | $32.60 | 2700 |
| 2026-03-06 | 44.29 | $32.48 | 2500 |
| 2026-03-05 | 49.22 | $32.63 | 4649 |
| 2026-03-04 | 52.16 | $32.71 | 3634 |
| 2026-03-03 | 48.90 | $32.62 | 9741 |
| 2026-03-02 | 53.52 | $32.74 | 13200 |
| 2026-02-27 | 52.81 | $32.72 | 193500 |
| 2026-02-26 | 56.92 | $32.82 | 2910 |
| 2026-02-25 | 57.34 | $32.83 | 6618 |
| 2026-02-24 | 54.10 | $32.73 | 1700 |
| 2026-02-23 | 50.13 | $32.62 | 11900 |
| 2026-02-20 | 55.98 | $32.76 | 3343 |
| 2026-02-19 | 52.19 | $32.66 | 77636 |
| 2026-02-18 | 53.50 | $32.69 | 9948 |
| 2026-02-17 | 51.58 | $32.64 | 7300 |
| 2026-02-13 | 50.01 | $32.60 | 17600 |
| 2026-02-12 | 50.01 | $32.60 | 15723 |
| 2026-02-11 | 55.73 | $32.74 | 15823 |
| 2026-02-10 | 57.05 | $32.77 | 2700 |
| 2026-02-09 | 58.38 | $32.80 | 6400 |
| 2026-02-06 | 56.79 | $32.75 | 3600 |
| 2026-02-05 | 47.71 | $32.51 | 3300 |
| 2026-02-04 | 54.00 | $32.65 | 5842 |
| 2026-02-03 | 56.53 | $32.70 | 1012 |
| 2026-02-02 | 61.45 | $32.79 | 4600 |
| 2026-01-30 | 58.39 | $32.71 | 1100 |
| 2026-01-29 | 60.68 | $32.75 | 6000 |
| 2026-01-28 | 61.25 | $32.76 | 11842 |
| 2026-01-27 | 60.90 | $32.75 | 3100 |
| 2026-01-26 | 60.56 | $32.74 | 635 |
| 2026-01-23 | 58.52 | $32.68 | 1900 |
| 2026-01-22 | 57.83 | $32.66 | 30234 |
| 2026-01-21 | 56.45 | $32.62 | 1100 |
| 2026-01-20 | 49.84 | $32.45 | 1200 |
| 2026-01-16 | 62.59 | $32.69 | 3600 |
| 2026-01-15 | 61.81 | $32.67 | 18500 |
| 2026-01-14 | 61.44 | $32.66 | 500 |
| 2026-01-13 | 63.22 | $32.69 | 3236 |
| 2026-01-12 | 65.02 | $32.72 | 2600 |
| 2026-01-09 | 64.05 | $32.69 | 9300 |
| 2026-01-08 | 62.05 | $32.63 | 2900 |
| 2026-01-07 | 62.05 | $32.63 | 4048 |
| 2026-01-06 | 63.10 | $32.65 | 10306 |
| 2026-01-05 | 60.89 | $32.58 | 1600 |
| 2026-01-02 | 60.24 | $32.56 | 14003 |
| 2025-12-31 | 59.28 | $32.53 | 3100 |
| 2025-12-30 | 64.19 | $32.63 | 5300 |
| 2025-12-29 | 62.11 | $32.56 | 12200 |
| 2025-12-26 | 62.60 | $32.57 | 3118 |
| 2025-12-24 | 64.06 | $32.60 | 1100 |
| 2025-12-23 | 62.97 | $32.56 | 4603 |
| 2025-12-22 | 61.87 | $32.52 | 100 |
| 2025-12-19 | 59.59 | $32.44 | 4114 |
| 2025-12-18 | 56.50 | $32.34 | 2027 |
| 2025-12-17 | 51.18 | $32.19 | 1307 |
| 2025-12-16 | 58.94 | $32.36 | 548 |
| 2025-12-15 | 58.94 | $32.36 | 1100 |
| 2025-12-12 | 59.41 | $32.37 | 1300 |
| 2025-12-11 | 61.79 | $32.42 | 6200 |
| 2025-12-10 | 62.27 | $32.43 | 4400 |
| 2025-12-09 | 59.62 | $32.34 | 1147 |
| 2025-12-08 | 59.32 | $32.33 | 1800 |
| 2025-12-05 | 60.61 | $32.36 | 601 |
| 2025-12-04 | 62.32 | $32.40 | 1400 |
| 2025-12-03 | 59.61 | $32.30 | 3532 |
| 2025-12-02 | 58.76 | $32.27 | 3400 |
| 2025-12-01 | 58.49 | $32.26 | 2000 |
| 2025-11-28 | 59.24 | $32.28 | 4799 |
| 2025-11-26 | 58.22 | $32.24 | 4800 |
| 2025-11-25 | 55.01 | $32.12 | 7530 |
| 2025-11-24 | 53.00 | $32.05 | 1627 |
| 2025-11-21 | 45.80 | $31.83 | 4329 |
| 2025-11-20 | 41.13 | $31.71 | 28147 |
| 2025-11-19 | 46.89 | $31.89 | 15981 |
| 2025-11-18 | 45.69 | $31.86 | 16000 |
| 2025-11-17 | 47.74 | $31.92 | 1207 |
| 2025-11-14 | 51.81 | $32.03 | 1207 |
| 2025-11-13 | 51.45 | $32.02 | 12500 |
| 2025-11-12 | 59.39 | $32.21 | 17300 |
| 2025-11-11 | 58.76 | $32.19 | 12722 |
| 2025-11-10 | 59.20 | $32.20 | 3022 |
| 2025-11-07 | 52.81 | $32.01 | 2900 |
| 2025-11-06 | 52.43 | $32.00 | 5500 |
| 2025-11-05 | 57.62 | $32.12 | 1600 |
| 2025-11-04 | 55.53 | $32.06 | 2600 |
| 2025-11-03 | 60.23 | $32.16 | 1800 |
| 2025-10-31 | 59.25 | $32.13 | 3134 |
| 2025-10-30 | 60.67 | $32.16 | 2636 |
| 2025-10-29 | 62.58 | $32.20 | 5600 |
| 2025-10-28 | 63.53 | $32.22 | 6600 |
| 2025-10-27 | 64.46 | $32.24 | 2407 |
| 2025-10-24 | 61.52 | $32.13 | 1708 |
| 2025-10-23 | 62.86 | $32.16 | 5800 |
| 2025-10-22 | 58.88 | $32.02 | 2305 |
| 2025-10-21 | 61.10 | $32.07 | 7828 |
| 2025-10-20 | 60.82 | $32.06 | 1600 |
| 2025-10-17 | 56.98 | $31.93 | 7609 |
| 2025-10-16 | 54.01 | $31.84 | 3900 |
| 2025-10-15 | 56.48 | $31.90 | 2535 |
| 2025-10-14 | 55.51 | $31.87 | 846 |
| 2025-10-13 | 57.12 | $31.91 | 1200 |
| 2025-10-10 | 50.29 | $31.71 | 4200 |
| 2025-10-09 | 64.42 | $32.00 | 312 |
| 2025-10-08 | 66.24 | $32.03 | 1400 |
| 2025-10-07 | 63.63 | $31.95 | 2902 |
| 2025-10-06 | 68.68 | $32.03 | 7729 |
| 2025-10-03 | 66.47 | $31.96 | 6400 |
| 2025-10-02 | 69.12 | $32.00 | 6100 |
| 2025-10-01 | 68.83 | $31.99 | 440900 |
| 2025-09-30 | 67.95 | $31.96 | 1300 |
| 2025-09-29 | 66.46 | $31.91 | 100 |
| 2025-09-26 | 65.55 | $31.88 | 5208 |
| 2025-09-25 | 63.00 | $31.80 | 700 |
| 2025-09-24 | 65.90 | $31.85 | 4300 |
| 2025-09-23 | 67.07 | $31.87 | 3000 |
| 2025-09-22 | 70.65 | $31.93 | 10817 |
| 2025-09-19 | 70.15 | $31.91 | 5024 |
| 2025-09-18 | 69.14 | $31.87 | 4200 |
| 2025-09-17 | 67.85 | $31.82 | 1400 |
| 2025-09-16 | 66.79 | $31.78 | 7900 |
| 2025-09-15 | 69.50 | $31.83 | 6400 |
| 2025-09-12 | 67.50 | $31.75 | 5500 |
| 2025-09-11 | 69.67 | $31.79 | 8100 |
| 2025-09-10 | 66.89 | $31.68 | 9700 |
| 2025-09-09 | 66.35 | $31.66 | 4300 |
| 2025-09-08 | 65.29 | $31.62 | 4000 |
| 2025-09-05 | 64.49 | $31.59 | 12810 |
| 2025-09-04 | 64.96 | $31.60 | 12810 |
| 2025-09-03 | 62.05 | $31.49 | 5440 |
| 2025-09-02 | 59.12 | $31.39 | 18400 |
| 2025-08-29 | 64.32 | $31.50 | 6900 |
| 2025-08-28 | 67.92 | $31.57 | 45000 |
| 2025-08-27 | 67.17 | $31.54 | 50200 |
| 2025-08-26 | 65.91 | $31.49 | 6400 |
| 2025-08-25 | 65.15 | $31.46 | 29419 |
| 2025-08-22 | 67.05 | $31.50 | 67041 |
| 2025-08-21 | 61.74 | $31.30 | 40909 |
| 2025-08-20 | 64.20 | $31.35 | 8300 |
| 2025-08-19 | 65.19 | $31.37 | 52100 |
| 2025-08-18 | 68.69 | $31.44 | 30700 |
| 2025-08-15 | 68.23 | $31.42 | 30846 |
| 2025-08-14 | 71.23 | $31.48 | 26900 |
| 2025-08-13 | 71.74 | $31.49 | 23113 |
| 2025-08-12 | 70.14 | $31.41 | 43100 |
| 2025-08-11 | 66.56 | $31.25 | 10711 |
| 2025-08-08 | 70.58 | $31.33 | 102018 |
| 2025-08-07 | 67.29 | $31.19 | 56006 |
| 2025-08-06 | 67.81 | $31.20 | 40000 |
| 2025-08-05 | 65.82 | $31.12 | 40703 |
| 2025-08-04 | 68.85 | $31.18 | 52200 |
| 2025-08-01 | 63.85 | $30.99 | 907640 |
| 2025-07-31 | 74.62 | $31.17 | 121000 |
| 2025-07-30 | 73.93 | $31.14 | 40400 |
| 2025-07-29 | 73.93 | $31.14 | 8200 |
| 2025-07-28 | 73.71 | $31.13 | 2543 |
| 2025-07-25 | 73.71 | $31.13 | 536 |
| 2025-07-24 | 73.31 | $31.11 | 2243 |
| 2025-07-23 | 73.11 | $31.10 | 7200 |
| 2025-07-22 | 71.95 | $31.04 | 2401 |
| 2025-07-21 | 71.95 | $31.04 | 900 |
| 2025-07-18 | 70.80 | $30.98 | 4900 |
| 2025-07-17 | 71.26 | $30.99 | 2500 |
| 2025-07-16 | 69.57 | $30.90 | 3111 |
| 2025-07-15 | 69.57 | $30.90 | 3800 |
| 2025-07-14 | 69.39 | $30.89 | 1602 |
| 2025-07-11 | 69.78 | $30.90 | 4293 |
| 2025-07-10 | 70.16 | $30.91 | 4317 |
| 2025-07-09 | 69.53 | $30.87 | 723 |
| 2025-07-08 | 68.10 | $30.78 | 4007 |
| 2025-07-07 | 67.45 | $30.74 | 2000 |
| 2025-07-03 | 70.51 | $30.83 | 6228 |
| 2025-07-02 | 69.03 | $30.73 | 7600 |
| 2025-07-01 | 68.11 | $30.67 | 7600 |
| 2025-06-30 | 68.43 | $30.68 | 5200 |
| 2025-06-27 | 67.57 | $30.62 | 1107 |
| 2025-06-26 | 66.40 | $30.54 | 41028 |
| 2025-06-25 | 64.74 | $30.43 | 2525 |
| 2025-06-24 | 64.74 | $30.43 | 5400 |
| 2025-06-23 | 61.63 | $30.23 | 28600 |
| 2025-06-20 | 58.32 | $30.04 | 537 |
| 2025-06-18 | 59.34 | $30.08 | 10925 |
| 2025-06-17 | 59.17 | $30.07 | 2000 |
| 2025-06-16 | 62.67 | $30.21 | 944 |
| 2025-06-13 | 59.59 | $30.02 | 2100 |
| 2025-06-12 | 64.95 | $30.22 | 600 |
| 2025-06-11 | 64.02 | $30.16 | 54400 |
| 2025-06-10 | 65.11 | $30.20 | 7272 |
| 2025-06-09 | 63.80 | $30.11 | 7300 |
| 2025-06-06 | 63.65 | $30.10 | 17700 |
| 2025-06-05 | 60.68 | $29.90 | 11816 |
| 2025-06-04 | 62.88 | $29.99 | 5624 |
| 2025-06-03 | 62.88 | $29.99 | 1100 |
| 2025-06-02 | 61.33 | $29.88 | 6548 |
| 2025-05-30 | 60.62 | $29.83 | 718 |
| 2025-05-29 | 60.07 | $29.79 | 3807 |
| 2025-05-28 | 59.25 | $29.73 | 737 |
| 2025-05-27 | 60.83 | $29.81 | 431 |
| 2025-05-23 | 56.25 | $29.48 | 900 |
| 2025-05-22 | 58.62 | $29.60 | 916 |
| 2025-05-21 | 58.62 | $29.60 | 9500 |
| 2025-05-20 | 63.65 | $29.85 | 3300 |
| 2025-05-19 | 64.71 | $29.90 | 3114 |
| 2025-05-16 | 64.49 | $29.88 | 17949 |
| 2025-05-15 | 62.80 | $29.73 | 17949 |
| 2025-05-14 | 62.58 | $29.71 | 2300 |
| 2025-05-13 | 62.36 | $29.69 | 1200 |
| 2025-05-12 | 60.75 | $29.54 | 1900 |
| 2025-05-09 | 54.31 | $29.02 | 21216 |
| 2025-05-08 | 54.97 | $29.06 | 1142 |
| 2025-05-07 | 53.77 | $28.97 | 1811 |
| 2025-05-06 | 53.25 | $28.93 | 3139 |
| 2025-05-05 | 55.03 | $29.05 | 1635 |
| 2025-05-02 | 56.53 | $29.15 | 2100 |
| 2025-05-01 | 54.03 | $28.94 | 1.7M |
| 2025-04-30 | 52.80 | $28.84 | 7500 |
| 2025-04-29 | 51.70 | $28.75 | 27716 |
| 2025-04-28 | 51.22 | $28.71 | 10200 |
| 2025-04-25 | 50.75 | $28.67 | 3331 |
| 2025-04-24 | 49.73 | $28.58 | 6100 |
| 2025-04-23 | 46.92 | $28.34 | 33623 |
| 2025-04-22 | 43.95 | $28.10 | 7800 |
| 2025-04-21 | 39.97 | $27.80 | 9017 |
| 2025-04-17 | 42.56 | $28.07 | 5525 |
| 2025-04-16 | 42.29 | $28.05 | 9600 |
| 2025-04-15 | 45.35 | $28.36 | 12948 |
| 2025-04-14 | 45.86 | $28.41 | 21104 |
| 2025-04-11 | 44.07 | $28.26 | 28200 |
| 2025-04-10 | 40.33 | $27.96 | 42500 |
| 2025-04-09 | 44.17 | $28.37 | 442539 |
| 2025-04-08 | 26.53 | $27.28 | 8400 |
| 2025-04-07 | 28.08 | $27.48 | 21600 |
| 2025-04-04 | 28.55 | $27.54 | 58400 |
| 2025-04-03 | 36.08 | $28.32 | 2.2M |
| 2025-04-02 | 47.11 | $29.05 | 3818 |
| 2025-04-01 | 44.92 | $28.95 | 8625 |
| 2025-03-31 | 41.95 | $28.82 | 15223 |
| 2025-03-28 | 41.02 | $28.78 | 11439 |
| 2025-03-27 | 45.91 | $29.06 | 4009 |
| 2025-03-26 | 47.25 | $29.13 | 2700 |
| 2025-03-25 | 50.45 | $29.29 | 13929 |
| 2025-03-24 | 50.45 | $29.29 | 6000 |
| 2025-03-21 | 43.80 | $28.98 | 3200 |
| 2025-03-20 | 43.10 | $28.95 | 10200 |
| 2025-03-19 | 44.33 | $29.02 | 6003 |
| 2025-03-18 | 40.17 | $28.84 | 4000 |
| 2025-03-17 | 43.05 | $29.01 | 1600 |
| 2025-03-14 | 40.67 | $28.91 | 4400 |
| 2025-03-13 | 32.33 | $28.60 | 7700 |
| 2025-03-12 | 35.38 | $28.80 | 7740 |
| 2025-03-11 | 33.90 | $28.75 | 11537 |
| 2025-03-10 | 35.28 | $28.84 | 6734 |
| 2025-03-07 | 42.17 | $29.22 | 4600 |
| 2025-03-06 | 39.52 | $29.13 | 3400 |
| 2025-03-05 | 44.97 | $29.38 | 13324 |
| 2025-03-04 | 40.27 | $29.23 | 54300 |
| 2025-03-03 | 43.32 | $29.36 | 8400 |
| 2025-02-28 | 49.94 | $29.60 | 18700 |
| 2025-02-27 | 42.65 | $29.39 | 5230 |
| 2025-02-26 | 50.66 | $29.63 | 3942 |
| 2025-02-25 | 49.92 | $29.61 | 8616 |
| 2025-02-24 | 51.02 | $29.64 | 5700 |
| 2025-02-21 | 54.03 | $29.72 | 14846 |
| 2025-02-20 | 60.37 | $29.87 | 8224 |
| 2025-02-19 | 61.75 | $29.90 | 15040 |
| 2025-02-18 | 60.31 | $29.85 | 13200 |
| 2025-02-14 | 59.74 | $29.83 | 2800 |
| 2025-02-13 | 59.46 | $29.82 | 4839 |
| 2025-02-12 | 56.31 | $29.71 | 2300 |
| 2025-02-11 | 57.46 | $29.74 | 5300 |
| 2025-02-10 | 57.84 | $29.75 | 14502 |
| 2025-02-07 | 56.20 | $29.69 | 2800 |
| 2025-02-06 | 58.36 | $29.75 | 7308 |
| 2025-02-05 | 57.32 | $29.71 | 7213 |
| 2025-02-04 | 56.55 | $29.68 | 1939 |
| 2025-02-03 | 54.74 | $29.61 | 15120 |
| 2025-01-31 | 56.33 | $29.66 | 3943 |
| 2025-01-30 | 51.21 | $29.47 | 40600 |
| 2025-01-29 | 57.26 | $29.65 | 3800 |
| 2025-01-28 | 59.10 | $29.70 | 7500 |
| 2025-01-27 | 56.44 | $29.60 | 6107 |
| 2025-01-24 | 61.37 | $29.73 | 922 |
| 2025-01-23 | 61.76 | $29.74 | 4522 |
| 2025-01-22 | 60.80 | $29.70 | 3542 |
| 2025-01-21 | 59.35 | $29.64 | 3944 |
| 2025-01-17 | 57.09 | $29.55 | 1514 |
| 2025-01-16 | 55.25 | $29.48 | 3026 |
| 2025-01-15 | 55.25 | $29.48 | 1204 |
| 2025-01-14 | 47.74 | $29.22 | 9648 |
| 2025-01-13 | 47.09 | $29.20 | 4100 |
| 2025-01-10 | 46.46 | $29.18 | 7301 |
| 2025-01-08 | 53.08 | $29.40 | 4745 |
| 2025-01-07 | 51.29 | $29.34 | 6000 |
| 2025-01-06 | 55.68 | $29.47 | 4106 |
| 2025-01-03 | 53.34 | $29.39 | 2500 |
| 2025-01-02 | 49.89 | $29.28 | 8437 |
| 2024-12-31 | 49.24 | $29.26 | 4.3M |
| 2024-12-30 | 50.80 | $29.31 | 20639 |
| 2024-12-27 | 53.72 | $29.40 | 13220 |
| 2024-12-26 | 59.48 | $29.56 | 30200 |
| 2024-12-24 | 58.15 | $29.51 | 3937 |
| 2024-12-23 | 54.13 | $29.37 | 13400 |
| 2024-12-20 | 51.28 | $29.28 | 29225 |
| 2024-12-19 | 45.56 | $29.12 | 51600 |
| 2024-12-18 | 45.18 | $29.11 | 17600 |
| 2024-12-17 | 61.61 | $29.51 | 29200 |
| 2024-12-16 | 61.61 | $29.51 | 7530 |
| 2024-12-13 | 59.62 | $29.45 | 11700 |
| 2024-12-12 | 59.62 | $29.45 | 12800 |
| 2024-12-11 | 61.54 | $29.49 | 20200 |
| 2024-12-10 | 59.69 | $29.43 | 18327 |
| 2024-12-09 | 63.05 | $29.50 | 13202 |
| 2024-12-06 | 66.07 | $29.56 | 12700 |
| 2024-12-05 | 63.29 | $29.46 | 31226 |
| 2024-12-04 | 66.94 | $29.53 | 37228 |
| 2024-12-03 | 66.94 | $29.53 | 13726 |
| 2024-12-02 | 64.28 | $29.43 | 3.9M |
| 2024-11-29 | 65.28 | $29.45 | 8800 |
| 2024-11-27 | 62.21 | $29.34 | 38117 |
| 2024-11-26 | 63.67 | $29.37 | 31300 |
| 2024-11-25 | 62.56 | $29.33 | 25200 |
| 2024-11-22 | 60.85 | $29.27 | 25911 |
| 2024-11-21 | 59.08 | $29.21 | 37200 |
| 2024-11-20 | 58.18 | $29.18 | 37100 |
| 2024-11-19 | 58.59 | $29.19 | 21500 |
| 2024-11-18 | 56.87 | $29.13 | 28645 |
| 2024-11-15 | 55.70 | $29.09 | 62012 |
| 2024-11-14 | 61.64 | $29.24 | 23728 |
| 2024-11-13 | 63.80 | $29.29 | 60946 |
| 2024-11-12 | 63.80 | $29.29 | 26600 |
| 2024-11-11 | 65.03 | $29.32 | 18236 |
| 2024-11-08 | 63.92 | $29.27 | 54600 |
| 2024-11-07 | 63.04 | $29.23 | 39100 |
| 2024-11-06 | 61.23 | $29.15 | 39538 |
| 2024-11-05 | 54.02 | $28.88 | 39800 |
| 2024-11-04 | 50.10 | $28.76 | 33600 |
| 2024-11-01 | 52.96 | $28.84 | 23000 |
| 2024-10-31 | 48.80 | $28.72 | 22830 |
| 2024-10-30 | 57.69 | $28.94 | 32400 |
| 2024-10-29 | 60.55 | $29.00 | 24441 |
| 2024-10-28 | 59.92 | $28.98 | 37804 |
| 2024-10-25 | 58.34 | $28.93 | 27511 |
| 2024-10-24 | 59.23 | $28.95 | 23800 |
| 2024-10-23 | 58.63 | $28.93 | 281245 |
| 2024-10-22 | 63.49 | $29.04 | 55900 |
| 2024-10-21 | 62.96 | $29.02 | 23100 |
| 2024-10-18 | 63.84 | $29.04 | 22637 |
| 2024-10-17 | 61.81 | $28.96 | 25900 |
| 2024-10-16 | 63.94 | $29.01 | 27502 |
| 2024-10-15 | 61.14 | $28.90 | 63126 |
| 2024-10-14 | 64.15 | $28.97 | 16817 |
| 2024-10-11 | 62.65 | $28.91 | 12300 |
| 2024-10-10 | 61.11 | $28.85 | 15834 |
| 2024-10-09 | 62.33 | $28.88 | 1.2M |
| 2024-10-08 | 59.78 | $28.78 | 55725 |
| 2024-10-07 | 56.42 | $28.66 | 27231 |
| 2024-10-04 | 62.64 | $28.81 | 29017 |
| 2024-10-03 | 59.84 | $28.71 | 104600 |
| 2024-10-02 | 62.98 | $28.78 | 85400 |
| 2024-10-01 | 61.89 | $28.74 | 29107 |
| 2024-09-30 | 66.52 | $28.84 | 27200 |
| 2024-09-27 | 65.79 | $28.81 | 61619 |
| 2024-09-26 | 65.31 | $28.79 | 42700 |
| 2024-09-25 | 64.61 | $28.76 | 34948 |
| 2024-09-24 | 65.03 | $28.77 | 44729 |
| 2024-09-23 | 64.37 | $28.74 | 25943 |
| 2024-09-20 | 63.94 | $28.72 | 37028 |
| 2024-09-19 | 64.31 | $28.73 | 21000 |
| 2024-09-18 | 59.16 | $28.50 | 29858 |
| 2024-09-17 | 60.60 | $28.54 | 13001 |
| 2024-09-16 | 60.60 | $28.54 | 37416 |
| 2024-09-13 | 59.72 | $28.50 | 40400 |
| 2024-09-12 | 59.06 | $28.47 | 55845 |
| 2024-09-11 | 56.83 | $28.37 | 34000 |
| 2024-09-10 | 53.20 | $28.22 | 39200 |
| 2024-09-09 | 51.38 | $28.15 | 49040 |
| 2024-09-06 | 47.52 | $28.01 | 31618 |
| 2024-09-05 | 54.25 | $28.24 | 34500 |
| 2024-09-04 | 54.89 | $28.26 | 32100 |
| 2024-09-03 | 53.85 | $28.22 | 324200 |
| 2024-08-30 | 64.41 | $28.52 | 43400 |
| 2024-08-29 | 61.02 | $28.38 | 28800 |
| 2024-08-28 | 61.02 | $28.38 | 73730 |
| 2024-08-27 | 62.95 | $28.43 | 73926 |
| 2024-08-26 | 62.27 | $28.40 | 62900 |
| 2024-08-23 | 64.53 | $28.46 | 47715 |
| 2024-08-22 | 60.70 | $28.29 | 292500 |
| 2024-08-21 | 65.86 | $28.42 | 57600 |
| 2024-08-20 | 64.77 | $28.37 | 91200 |
| 2024-08-19 | 64.11 | $28.34 | 73300 |
| 2024-08-16 | 62.79 | $28.28 | 56400 |
| 2024-08-15 | 61.22 | $28.21 | 77610 |
| 2024-08-14 | 57.56 | $28.06 | 107625 |
| 2024-08-13 | 55.42 | $27.98 | 70913 |
| 2024-08-12 | 49.39 | $27.78 | 124408 |
| 2024-08-09 | 47.70 | $27.73 | 147200 |
| 2024-08-08 | 44.55 | $27.64 | 71007 |
| 2024-08-07 | 32.53 | $27.36 | 80000 |
| 2024-08-06 | 36.27 | $27.50 | 65900 |
| 2024-08-05 | 25.88 | $27.32 | 177524 |
| 2024-08-02 | 38.45 | $27.70 | 153500 |
| 2024-08-01 | 54.26 | $27.94 | 6.5M |
| 2024-07-31 | 70.29 | $28.08 | 1.2M |
| 2024-07-30 | 73.22 | $28.10 | 16943 |
| 2024-07-29 | 72.68 | $28.09 | 13212 |
| 2024-07-26 | 71.01 | $28.06 | 7900 |
| 2024-07-25 | 69.22 | $28.03 | 1500 |
| 2024-07-24 | 67.30 | $28.00 | 15900 |
| 2024-07-23 | 73.07 | $28.04 | 1000 |
| 2024-07-22 | 71.92 | $28.02 | 882 |
| 2024-07-19 | 74.94 | $28.04 | 578 |
| 2024-07-18 | 73.35 | $28.01 | 22360 |
| 2024-07-17 | 73.35 | $28.01 | 25448 |
| 2024-07-16 | 77.82 | $28.04 | 38586 |
| 2024-07-15 | 76.45 | $28.01 | 3735 |
| 2024-07-12 | 75.84 | $28.00 | 33934 |
| 2024-07-11 | 77.77 | $28.01 | 5532 |
| 2024-07-10 | 76.36 | $27.98 | 2464 |
| 2024-07-09 | 76.02 | $27.97 | 13487 |
| 2024-07-08 | 77.39 | $27.98 | 1701 |
| 2024-07-05 | 76.14 | $27.95 | 9952 |
| 2024-07-03 | 76.14 | $27.95 | 2046 |
| 2024-07-02 | 75.53 | $27.93 | 2903 |
| 2024-07-01 | 74.63 | $27.91 | 47488 |
| 2024-06-28 | 74.51 | $27.91 | 8590 |
| 2024-06-27 | 73.72 | $27.89 | 90914 |
| 2024-06-26 | 73.31 | $27.88 | 33960 |
| 2024-06-25 | 73.33 | $27.88 | 6971 |
| 2024-06-24 | 72.36 | $27.85 | 58320 |
| 2024-06-21 | 71.82 | $27.84 | 2410 |
| 2024-06-20 | 71.63 | $27.83 | 38366 |
| 2024-06-18 | 71.46 | $27.83 | 9041 |
| 2024-06-17 | 71.28 | $27.82 | 312 |
| 2024-06-14 | 70.27 | $27.80 | 8925 |
| 2024-06-13 | 70.41 | $27.80 | 7341 |
| 2024-06-12 | 70.37 | $27.80 | 6745 |
| 2024-06-11 | 68.44 | $27.74 | 2523 |
| 2024-06-10 | 67.95 | $27.72 | 4566 |
| 2024-06-07 | 67.44 | $27.70 | 1140 |
| 2024-06-06 | 66.84 | $27.69 | 13518 |
| 2024-06-05 | 67.28 | $27.69 | 10639 |
| 2024-06-04 | 64.96 | $27.62 | 11236 |
| 2024-06-03 | 64.33 | $27.60 | 20273 |
| 2024-05-31 | 63.85 | $27.58 | 5997 |
| 2024-05-30 | 61.03 | $27.50 | 5232 |
| 2024-05-29 | 64.34 | $27.56 | 6742 |
| 2024-05-28 | 66.90 | $27.60 | 30398 |
| 2024-05-24 | 66.81 | $27.60 | 7037 |
| 2024-05-23 | 64.80 | $27.53 | 9000 |
| 2024-05-22 | 67.34 | $27.57 | 5525 |
| 2024-05-21 | 68.43 | $27.59 | 9844 |
| 2024-05-20 | 67.88 | $27.57 | 9387 |
| 2024-05-17 | 67.26 | $27.55 | 35343 |
| 2024-05-16 | 66.16 | $27.50 | 14845 |
| 2024-05-15 | 68.10 | $27.54 | 16860 |
| 2024-05-14 | 65.74 | $27.44 | 8444 |
| 2024-05-13 | 64.19 | $27.38 | 330 |
| 2024-05-10 | 63.98 | $27.37 | 6492 |
| 2024-05-09 | 62.75 | $27.32 | 7791 |
| 2024-05-08 | 61.93 | $27.29 | 22210 |
| 2024-05-07 | 61.23 | $27.26 | 4217 |
| 2024-05-06 | 60.30 | $27.22 | 6473 |
| 2024-05-03 | 58.01 | $27.13 | 1407 |
| 2024-05-02 | 51.95 | $26.93 | 2008 |
| 2024-05-01 | 48.88 | $26.83 | 3481 |
| 2024-04-30 | 50.64 | $26.89 | 5027 |
| 2024-04-29 | 56.72 | $27.05 | 24198 |
| 2024-04-26 | 55.80 | $27.02 | 11095 |
| 2024-04-25 | 50.62 | $26.87 | 5398 |
| 2024-04-24 | 53.29 | $26.94 | 897 |
| 2024-04-23 | 52.50 | $26.91 | 2739 |
| 2024-04-22 | 46.37 | $26.75 | 182133 |
| 2024-04-19 | 39.99 | $26.60 | 26260 |
| 2024-04-18 | 43.64 | $26.71 | 10862 |
| 2024-04-17 | 44.37 | $26.73 | 9813 |
| 2024-04-16 | 46.59 | $26.79 | 22429 |
| 2024-04-15 | 47.33 | $26.81 | 9644 |
| 2024-04-12 | 53.70 | $26.97 | 29070 |
| 2024-04-11 | 61.41 | $27.12 | 814 |
| 2024-04-10 | 58.61 | $27.04 | 6436 |
| 2024-04-09 | 62.24 | $27.11 | 10506 |
| 2024-04-08 | 62.21 | $27.11 | 133617 |
| 2024-04-05 | 62.03 | $27.10 | 25968 |
| 2024-04-04 | 58.55 | $27.00 | 15512 |
| 2024-04-03 | 65.13 | $27.12 | 15038 |
| 2024-04-02 | 64.86 | $27.11 | 15859 |
| 2024-04-01 | 68.43 | $27.17 | 28958 |
| 2024-03-28 | 67.36 | $27.13 | 1.7M |
| 2024-03-27 | 69.18 | $27.16 | 23888 |
| 2024-03-26 | 67.05 | $27.08 | 25808 |
| 2024-03-25 | 66.81 | $27.08 | 31564 |
| 2024-03-22 | 68.32 | $27.10 | 176816 |
| 2024-03-21 | 68.30 | $27.10 | 151708 |
| 2024-03-20 | 67.60 | $27.07 | 27716 |
| 2024-03-19 | 65.79 | $27.00 | 11593 |
| 2024-03-18 | 63.74 | $26.92 | 17893 |
| 2024-03-15 | 61.78 | $26.85 | 11477 |
| 2024-03-14 | 64.57 | $26.91 | 12045 |
| 2024-03-13 | 65.99 | $26.94 | 203561 |
| 2024-03-12 | 66.47 | $26.95 | 18080 |
| 2024-03-11 | 63.74 | $26.84 | 23693 |
| 2024-03-08 | 63.90 | $26.85 | 8990 |
| 2024-03-07 | 66.86 | $26.91 | 13783 |
| 2024-03-06 | 64.82 | $26.82 | 231113 |
| 2024-03-05 | 63.11 | $26.75 | 9605 |
| 2024-03-04 | 68.00 | $26.86 | 27229 |
| 2024-03-01 | 69.39 | $26.89 | 45740 |
| 2024-02-29 | 66.22 | $26.75 | 70530 |
| 2024-02-28 | 65.25 | $26.71 | 7793 |
| 2024-02-27 | 67.74 | $26.76 | 12389 |
| 2024-02-26 | 66.97 | $26.73 | 18593 |
| 2024-02-23 | 67.43 | $26.74 | 99168 |
| 2024-02-22 | 66.81 | $26.71 | 8067 |
| 2024-02-21 | 61.74 | $26.49 | 12038 |
| 2024-02-20 | 61.48 | $26.48 | 10136 |
| 2024-02-16 | 66.07 | $26.59 | 5708 |
| 2024-02-15 | 65.85 | $26.58 | 9104 |
| 2024-02-14 | 64.77 | $26.53 | 25782 |
| 2024-02-13 | 62.50 | $26.43 | 36895 |
| 2024-02-12 | 69.28 | $26.59 | 1.8M |
| 2024-02-09 | 70.64 | $26.62 | 37718 |
| 2024-02-08 | 68.53 | $26.51 | 14828 |
| 2024-02-07 | 68.12 | $26.49 | 22005 |
| 2024-02-06 | 66.22 | $26.40 | 27981 |
| 2024-02-05 | 66.05 | $26.39 | 11162 |
| 2024-02-02 | 66.01 | $26.39 | 23079 |
| 2024-02-01 | 63.13 | $26.25 | 23704 |
| 2024-01-31 | 60.87 | $26.15 | 41659 |
| 2024-01-30 | 67.75 | $26.33 | 33090 |
| 2024-01-29 | 69.68 | $26.37 | 24972 |
| 2024-01-26 | 66.46 | $26.21 | 40704 |
| 2024-01-25 | 69.53 | $26.28 | 35905 |
| 2024-01-24 | 66.83 | $26.15 | 39896 |
| 2024-01-23 | 66.83 | $26.15 | 29036 |
| 2024-01-22 | 65.78 | $26.10 | 20372 |
| 2024-01-19 | 65.14 | $26.07 | 10904 |
| 2024-01-18 | 61.06 | $25.89 | 17913 |
| 2024-01-17 | 57.65 | $25.76 | 34120 |
| 2024-01-16 | 63.32 | $25.90 | 27354 |
| 2024-01-12 | 65.81 | $25.96 | 36979 |
| 2024-01-11 | 63.74 | $25.87 | 31222 |
| 2024-01-10 | 66.85 | $25.94 | 145008 |
| 2024-01-09 | 64.99 | $25.86 | 34988 |
| 2024-01-08 | 64.99 | $25.86 | 22909 |
| 2024-01-05 | 59.05 | $25.63 | 46083 |
| 2024-01-04 | 58.17 | $25.60 | 94451 |
| 2024-01-03 | 60.22 | $25.65 | 29068 |
| 2024-01-02 | 66.66 | $25.79 | 24402 |
| 2023-12-29 | 69.37 | $25.85 | 35691 |
| 2023-12-28 | 72.92 | $25.92 | 53669 |
| 2023-12-27 | 71.85 | $25.87 | 36877 |
| 2023-12-26 | 71.55 | $25.85 | 16418 |
| 2023-12-22 | 71.17 | $25.83 | 54746 |
| 2023-12-21 | 69.22 | $25.73 | 35334 |
| 2023-12-20 | 66.18 | $25.59 | 62751 |
| 2023-12-19 | 75.85 | $25.78 | 74169 |
| 2023-12-18 | 74.74 | $25.72 | 37531 |
| 2023-12-15 | 73.79 | $25.67 | 49131 |
| 2023-12-14 | 73.60 | $25.66 | 110567 |
| 2023-12-13 | 72.86 | $25.62 | 68405 |
| 2023-12-12 | 68.67 | $25.42 | 118717 |
| 2023-12-11 | 67.96 | $25.39 | 111942 |
| 2023-12-08 | 67.26 | $25.36 | 35891 |
| 2023-12-07 | 64.57 | $25.25 | 20827 |
| 2023-12-06 | 62.99 | $25.19 | 250525 |
| 2023-12-05 | 65.70 | $25.25 | 57807 |
| 2023-12-04 | 65.67 | $25.25 | 41107 |
| 2023-12-01 | 69.00 | $25.32 | 130097 |
| 2023-11-30 | 66.67 | $25.21 | 48881 |
| 2023-11-29 | 65.51 | $25.17 | 67943 |
| 2023-11-28 | 66.17 | $25.18 | 88735 |
| 2023-11-27 | 65.51 | $25.15 | 96465 |
| 2023-11-24 | 65.68 | $25.15 | 10135 |
| 2023-11-22 | 65.91 | $25.16 | 126553 |
| 2023-11-21 | 63.66 | $25.05 | 54518 |
| 2023-11-20 | 64.76 | $25.08 | 61040 |
| 2023-11-17 | 62.71 | $24.98 | 34527 |
| 2023-11-16 | 63.41 | $25.00 | 145027 |
| 2023-11-15 | 62.21 | $24.94 | 66475 |
| 2023-11-14 | 62.21 | $24.94 | 93998 |
| 2023-11-13 | 56.38 | $24.67 | 105944 |
| 2023-11-10 | 56.68 | $24.68 | 17034 |
| 2023-11-09 | 53.03 | $24.53 | 107556 |
| 2023-11-08 | 56.66 | $24.65 | 90782 |
| 2023-11-07 | 55.95 | $24.62 | 14446 |
| 2023-11-06 | 55.24 | $24.59 | 18319 |
| 2023-11-03 | 54.51 | $24.56 | 38981 |
| 2023-11-02 | 52.22 | $24.46 | 53329 |
| 2023-11-01 | 46.19 | $24.23 | 58400 |
| 2023-10-31 | 40.62 | $24.05 | 14341 |
| 2023-10-30 | 40.29 | $24.04 | 33523 |
| 2023-10-27 | 35.94 | $23.91 | 23133 |
| 2023-10-26 | 36.64 | $23.95 | 34500 |
| 2023-10-25 | 38.10 | $24.02 | 25990 |
| 2023-10-24 | 42.90 | $24.24 | 15402 |
| 2023-10-23 | 37.82 | $24.09 | 19547 |
| 2023-10-20 | 39.14 | $24.15 | 20584 |
| 2023-10-19 | 42.69 | $24.30 | 42486 |
| 2023-10-18 | 45.29 | $24.40 | 75287 |
| 2023-10-17 | 50.23 | $24.57 | 49969 |
| 2023-10-16 | 50.23 | $24.57 | 45029 |
| 2023-10-13 | 44.08 | $24.38 | 20477 |
| 2023-10-12 | 47.61 | $24.50 | 13780 |
| 2023-10-11 | 49.13 | $24.55 | 25320 |
| 2023-10-10 | 46.51 | $24.47 | 12692 |
| 2023-10-09 | 44.08 | $24.40 | 7044 |
| 2023-10-06 | 41.55 | $24.33 | 19563 |
| 2023-10-05 | 35.64 | $24.18 | 67073 |
| 2023-10-04 | 36.11 | $24.20 | 14406 |
| 2023-10-03 | 31.46 | $24.09 | 27953 |
| 2023-10-02 | 35.22 | $24.26 | 7648 |
| 2023-09-29 | 35.22 | $24.26 | 17930 |
| 2023-09-28 | 36.83 | $24.33 | 115112 |
| 2023-09-27 | 33.53 | $24.25 | 36426 |
| 2023-09-26 | 33.53 | $24.25 | 20603 |
| 2023-09-25 | 37.58 | $24.43 | 15000 |
| 2023-09-22 | 35.09 | $24.37 | 10657 |
| 2023-09-21 | 33.60 | $24.33 | 37398 |
| 2023-09-20 | 39.49 | $24.58 | 22502 |
| 2023-09-19 | 43.40 | $24.71 | 37409 |
| 2023-09-18 | 44.35 | $24.74 | 10606 |
| 2023-09-15 | 43.19 | $24.71 | 31990 |
| 2023-09-14 | 49.11 | $24.89 | 21582 |
| 2023-09-13 | 44.70 | $24.78 | 19240 |
| 2023-09-12 | 43.86 | $24.76 | 51067 |
| 2023-09-11 | 46.19 | $24.83 | 41955 |
| 2023-09-08 | 42.45 | $24.74 | 46021 |
| 2023-09-07 | 42.02 | $24.73 | 35000 |
| 2023-09-06 | 42.93 | $24.76 | 40258 |
| 2023-09-05 | 45.54 | $24.84 | 123755 |
| 2023-09-01 | 46.37 | $24.87 | 33215 |
| 2023-08-31 | 45.52 | $24.85 | 81720 |
| 2023-08-30 | 46.51 | $24.88 | 266671 |
| 2023-08-29 | 43.71 | $24.80 | 49455 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.89
2026-07-24
Close Price
$34.22
Vol: 3437
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-27.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -7.89 | $34.22 | 3437 |
| 2026-07-23 | -13.16 | $34.20 | 912 |
| 2026-07-22 | -7.50 | $34.22 | 5141 |
| 2026-07-21 | 0.00 | $34.21 | 2000 |
| 2026-07-20 | -2.86 | $34.19 | 2333 |
| 2026-07-17 | -17.14 | $34.14 | 800 |
| 2026-07-16 | -5.71 | $34.18 | 100 |
| 2026-07-15 | -2.86 | $34.19 | 600 |
| 2026-07-14 | -5.71 | $34.18 | 1523 |
| 2026-07-13 | -10.81 | $34.16 | 3000 |
| 2026-07-10 | -5.88 | $34.17 | 19400 |
| 2026-07-09 | 0.00 | $34.15 | 3200 |
| 2026-07-08 | -8.16 | $34.11 | 2042 |
| 2026-07-07 | -6.12 | $34.12 | 2400 |
| 2026-07-06 | 0.00 | $34.13 | 3003 |
| 2026-07-02 | 0.00 | $34.08 | 1903 |
| 2026-07-01 | 0.00 | $34.08 | 8319 |
| 2026-06-30 | 0.00 | $34.05 | 508 |
| 2026-06-29 | -5.56 | $34.00 | 4600 |
| 2026-06-26 | -25.00 | $33.93 | 5200 |
| 2026-06-25 | -36.11 | $33.89 | 25100 |
| 2026-06-24 | -33.33 | $33.90 | 7700 |
| 2026-06-23 | -33.33 | $33.90 | 607 |
| 2026-06-22 | -5.88 | $33.98 | 1600 |
| 2026-06-18 | -10.29 | $33.95 | 1234 |
| 2026-06-17 | -19.12 | $33.89 | 1422 |
| 2026-06-16 | -5.88 | $33.98 | 4105 |
| 2026-06-15 | 0.00 | $33.99 | 39700 |
| 2026-06-12 | -5.17 | $33.89 | 8000 |
| 2026-06-11 | -17.24 | $33.82 | 4428 |
| 2026-06-10 | -36.21 | $33.71 | 400 |
| 2026-06-09 | -20.69 | $33.80 | 1100 |
| 2026-06-08 | -20.69 | $33.80 | 2443 |
| 2026-06-05 | -22.41 | $33.79 | 849 |
| 2026-06-04 | 0.00 | $33.92 | 6418 |
| 2026-06-03 | -5.17 | $33.89 | 3600 |
| 2026-06-02 | 0.00 | $33.92 | 1436 |
| 2026-06-01 | 0.00 | $33.91 | 18300 |
| 2026-05-29 | 0.00 | $33.89 | 2420 |
| 2026-05-28 | 0.00 | $33.87 | 301 |
| 2026-05-27 | -1.89 | $33.84 | 2200 |
| 2026-05-26 | 0.00 | $33.83 | 1134 |
| 2026-05-22 | -2.08 | $33.79 | 1200 |
| 2026-05-21 | 0.00 | $33.76 | 800 |
| 2026-05-20 | -4.08 | $33.72 | 816 |
| 2026-05-19 | -22.45 | $33.63 | 2647 |
| 2026-05-18 | -15.09 | $33.66 | 8600 |
| 2026-05-15 | -9.43 | $33.69 | 5100 |
| 2026-05-14 | -4.00 | $33.69 | 117400 |
| 2026-05-13 | -3.77 | $33.67 | 15200 |
| 2026-05-12 | -8.20 | $33.64 | 3311 |
| 2026-05-11 | -6.06 | $33.65 | 5645 |
| 2026-05-08 | -2.50 | $33.63 | 8900 |
| 2026-05-07 | -3.90 | $33.57 | 3400 |
| 2026-05-06 | 0.00 | $33.59 | 8600 |
| 2026-05-05 | -2.53 | $33.50 | 3100 |
| 2026-05-04 | -6.45 | $33.42 | 2700 |
| 2026-05-01 | -0.81 | $33.49 | 33938 |
| 2026-04-30 | 0.00 | $33.43 | 2806 |
| 2026-04-29 | -2.54 | $33.35 | 2941 |
| 2026-04-28 | -0.70 | $33.37 | 5920 |
| 2026-04-27 | 0.00 | $33.38 | 1400 |
| 2026-04-24 | 0.00 | $33.37 | 1100 |
| 2026-04-23 | -1.91 | $33.29 | 2119 |
| 2026-04-22 | -1.27 | $33.30 | 1232 |
| 2026-04-21 | -7.01 | $33.21 | 4100 |
| 2026-04-20 | -2.55 | $33.28 | 622 |
| 2026-04-17 | 0.00 | $33.32 | 1400 |
| 2026-04-16 | 0.00 | $33.19 | 8900 |
| 2026-04-15 | 0.00 | $33.17 | 3613 |
| 2026-04-14 | 0.00 | $33.12 | 5200 |
| 2026-04-13 | 0.00 | $32.97 | 2600 |
| 2026-04-10 | -3.45 | $32.87 | 3028 |
| 2026-04-09 | 0.00 | $32.87 | 500 |
| 2026-04-08 | -0.98 | $32.76 | 1400 |
| 2026-04-07 | -29.79 | $32.41 | 4000 |
| 2026-04-06 | -29.79 | $32.41 | 1500 |
| 2026-04-02 | -37.23 | $32.34 | 1449 |
| 2026-04-01 | -38.30 | $32.33 | 6511 |
| 2026-03-31 | -60.40 | $32.15 | 5146 |
| 2026-03-30 | -97.03 | $31.78 | 2624 |
| 2026-03-27 | -100.00 | $31.80 | 16600 |
| 2026-03-26 | -100.00 | $32.07 | 600 |
| 2026-03-25 | -68.92 | $32.31 | 3900 |
| 2026-03-24 | -80.00 | $32.23 | 725 |
| 2026-03-23 | -70.67 | $32.30 | 6900 |
| 2026-03-20 | -100.00 | $32.08 | 13900 |
| 2026-03-19 | -73.91 | $32.32 | 5615 |
| 2026-03-18 | -90.57 | $32.35 | 3649 |
| 2026-03-17 | -62.26 | $32.50 | 1200 |
| 2026-03-16 | -67.92 | $32.47 | 300 |
| 2026-03-13 | -98.11 | $32.31 | 716 |
| 2026-03-12 | -83.02 | $32.39 | 7700 |
| 2026-03-11 | -47.17 | $32.58 | 2100 |
| 2026-03-10 | -47.17 | $32.58 | 1835 |
| 2026-03-09 | -43.40 | $32.60 | 2700 |
| 2026-03-06 | -83.33 | $32.48 | 2500 |
| 2026-03-05 | -47.62 | $32.63 | 4649 |
| 2026-03-04 | -28.57 | $32.71 | 3634 |
| 2026-03-03 | -50.00 | $32.62 | 9741 |
| 2026-03-02 | -28.13 | $32.74 | 13200 |
| 2026-02-27 | -34.38 | $32.72 | 193500 |
| 2026-02-26 | -3.13 | $32.82 | 2910 |
| 2026-02-25 | 0.00 | $32.83 | 6618 |
| 2026-02-24 | -29.03 | $32.73 | 1700 |
| 2026-02-23 | -64.52 | $32.62 | 11900 |
| 2026-02-20 | -19.35 | $32.76 | 3343 |
| 2026-02-19 | -51.61 | $32.66 | 77636 |
| 2026-02-18 | -17.33 | $32.69 | 9948 |
| 2026-02-17 | -24.00 | $32.64 | 7300 |
| 2026-02-13 | -29.33 | $32.60 | 17600 |
| 2026-02-12 | -29.33 | $32.60 | 15723 |
| 2026-02-11 | -10.67 | $32.74 | 15823 |
| 2026-02-10 | -6.67 | $32.77 | 2700 |
| 2026-02-09 | 0.00 | $32.80 | 6400 |
| 2026-02-06 | -5.56 | $32.75 | 3600 |
| 2026-02-05 | -38.89 | $32.51 | 3300 |
| 2026-02-04 | -19.44 | $32.65 | 5842 |
| 2026-02-03 | -12.50 | $32.70 | 1012 |
| 2026-02-02 | 0.00 | $32.79 | 4600 |
| 2026-01-30 | -8.57 | $32.71 | 1100 |
| 2026-01-29 | -2.86 | $32.75 | 6000 |
| 2026-01-28 | -0.70 | $32.76 | 11842 |
| 2026-01-27 | -0.71 | $32.75 | 3100 |
| 2026-01-26 | -0.71 | $32.74 | 635 |
| 2026-01-23 | -5.00 | $32.68 | 1900 |
| 2026-01-22 | -6.43 | $32.66 | 30234 |
| 2026-01-21 | -9.29 | $32.62 | 1100 |
| 2026-01-20 | -21.43 | $32.45 | 1200 |
| 2026-01-16 | -4.29 | $32.69 | 3600 |
| 2026-01-15 | -5.71 | $32.67 | 18500 |
| 2026-01-14 | -5.76 | $32.66 | 500 |
| 2026-01-13 | -3.60 | $32.69 | 3236 |
| 2026-01-12 | 0.00 | $32.72 | 2600 |
| 2026-01-09 | -1.47 | $32.69 | 9300 |
| 2026-01-08 | -3.03 | $32.63 | 2900 |
| 2026-01-07 | -3.03 | $32.63 | 4048 |
| 2026-01-06 | 0.00 | $32.65 | 10306 |
| 2026-01-05 | -5.38 | $32.58 | 1600 |
| 2026-01-02 | -6.92 | $32.56 | 14003 |
| 2025-12-31 | -9.23 | $32.53 | 3100 |
| 2025-12-30 | -1.54 | $32.63 | 5300 |
| 2025-12-29 | -5.23 | $32.56 | 12200 |
| 2025-12-26 | -4.65 | $32.57 | 3118 |
| 2025-12-24 | 0.00 | $32.60 | 1100 |
| 2025-12-23 | -1.81 | $32.56 | 4603 |
| 2025-12-22 | 0.00 | $32.52 | 100 |
| 2025-12-19 | -1.31 | $32.44 | 4114 |
| 2025-12-18 | -7.84 | $32.34 | 2027 |
| 2025-12-17 | -17.65 | $32.19 | 1307 |
| 2025-12-16 | -6.54 | $32.36 | 548 |
| 2025-12-15 | -6.54 | $32.36 | 1100 |
| 2025-12-12 | -5.88 | $32.37 | 1300 |
| 2025-12-11 | -2.61 | $32.42 | 6200 |
| 2025-12-10 | 0.00 | $32.43 | 4400 |
| 2025-12-09 | -4.08 | $32.34 | 1147 |
| 2025-12-08 | -4.76 | $32.33 | 1800 |
| 2025-12-05 | -2.72 | $32.36 | 601 |
| 2025-12-04 | 0.00 | $32.40 | 1400 |
| 2025-12-03 | -2.84 | $32.30 | 3532 |
| 2025-12-02 | -0.74 | $32.27 | 3400 |
| 2025-12-01 | -1.48 | $32.26 | 2000 |
| 2025-11-28 | 0.00 | $32.28 | 4799 |
| 2025-11-26 | -1.75 | $32.24 | 4800 |
| 2025-11-25 | -26.67 | $32.12 | 7530 |
| 2025-11-24 | -38.33 | $32.05 | 1627 |
| 2025-11-21 | -75.00 | $31.83 | 4329 |
| 2025-11-20 | -95.00 | $31.71 | 28147 |
| 2025-11-19 | -86.67 | $31.89 | 15981 |
| 2025-11-18 | -93.33 | $31.86 | 16000 |
| 2025-11-17 | -85.71 | $31.92 | 1207 |
| 2025-11-14 | -59.52 | $32.03 | 1207 |
| 2025-11-13 | -55.32 | $32.02 | 12500 |
| 2025-11-12 | -13.46 | $32.21 | 17300 |
| 2025-11-11 | -17.31 | $32.19 | 12722 |
| 2025-11-10 | -15.38 | $32.20 | 3022 |
| 2025-11-07 | -51.92 | $32.01 | 2900 |
| 2025-11-06 | -49.12 | $32.00 | 5500 |
| 2025-11-05 | -28.07 | $32.12 | 1600 |
| 2025-11-04 | -38.60 | $32.06 | 2600 |
| 2025-11-03 | -21.05 | $32.16 | 1800 |
| 2025-10-31 | -26.32 | $32.13 | 3134 |
| 2025-10-30 | -21.05 | $32.16 | 2636 |
| 2025-10-29 | -14.04 | $32.20 | 5600 |
| 2025-10-28 | -10.53 | $32.22 | 6600 |
| 2025-10-27 | -7.02 | $32.24 | 2407 |
| 2025-10-24 | -26.32 | $32.13 | 1708 |
| 2025-10-23 | -21.05 | $32.16 | 5800 |
| 2025-10-22 | -45.61 | $32.02 | 2305 |
| 2025-10-21 | -5.26 | $32.07 | 7828 |
| 2025-10-20 | -7.89 | $32.06 | 1600 |
| 2025-10-17 | -40.54 | $31.93 | 7609 |
| 2025-10-16 | -64.86 | $31.84 | 3900 |
| 2025-10-15 | -48.65 | $31.90 | 2535 |
| 2025-10-14 | -56.76 | $31.87 | 846 |
| 2025-10-13 | -45.95 | $31.91 | 1200 |
| 2025-10-10 | -61.67 | $31.71 | 4200 |
| 2025-10-09 | -13.33 | $32.00 | 312 |
| 2025-10-08 | -8.33 | $32.03 | 1400 |
| 2025-10-07 | -18.97 | $31.95 | 2902 |
| 2025-10-06 | -5.17 | $32.03 | 7729 |
| 2025-10-03 | -14.29 | $31.96 | 6400 |
| 2025-10-02 | -7.14 | $32.00 | 6100 |
| 2025-10-01 | -7.27 | $31.99 | 440900 |
| 2025-09-30 | -11.48 | $31.96 | 1300 |
| 2025-09-29 | -16.90 | $31.91 | 100 |
| 2025-09-26 | -21.13 | $31.88 | 5208 |
| 2025-09-25 | -32.39 | $31.80 | 700 |
| 2025-09-24 | -25.35 | $31.85 | 4300 |
| 2025-09-23 | -22.54 | $31.87 | 3000 |
| 2025-09-22 | -14.08 | $31.93 | 10817 |
| 2025-09-19 | -16.67 | $31.91 | 5024 |
| 2025-09-18 | -19.05 | $31.87 | 4200 |
| 2025-09-17 | -25.00 | $31.82 | 1400 |
| 2025-09-16 | -29.76 | $31.78 | 7900 |
| 2025-09-15 | -81.01 | $31.83 | 6400 |
| 2025-09-12 | -83.38 | $31.75 | 5500 |
| 2025-09-11 | -82.20 | $31.79 | 8100 |
| 2025-09-10 | -85.46 | $31.68 | 9700 |
| 2025-09-09 | -86.05 | $31.66 | 4300 |
| 2025-09-08 | -87.24 | $31.62 | 4000 |
| 2025-09-05 | -88.13 | $31.59 | 12810 |
| 2025-09-04 | -86.05 | $31.60 | 12810 |
| 2025-09-03 | -87.97 | $31.49 | 5440 |
| 2025-09-02 | -90.83 | $31.39 | 18400 |
| 2025-08-29 | -87.68 | $31.50 | 6900 |
| 2025-08-28 | -81.92 | $31.57 | 45000 |
| 2025-08-27 | -82.74 | $31.54 | 50200 |
| 2025-08-26 | -84.11 | $31.49 | 6400 |
| 2025-08-25 | -84.93 | $31.46 | 29419 |
| 2025-08-22 | -83.84 | $31.50 | 67041 |
| 2025-08-21 | -89.32 | $31.30 | 40909 |
| 2025-08-20 | -87.95 | $31.35 | 8300 |
| 2025-08-19 | -52.64 | $31.37 | 52100 |
| 2025-08-18 | -51.49 | $31.44 | 30700 |
| 2025-08-15 | -28.95 | $31.42 | 30846 |
| 2025-08-14 | -27.49 | $31.48 | 26900 |
| 2025-08-13 | -27.25 | $31.49 | 23113 |
| 2025-08-12 | -29.20 | $31.41 | 43100 |
| 2025-08-11 | -33.09 | $31.25 | 10711 |
| 2025-08-08 | -31.14 | $31.33 | 102018 |
| 2025-08-07 | -34.55 | $31.19 | 56006 |
| 2025-08-06 | -34.31 | $31.20 | 40000 |
| 2025-08-05 | -36.25 | $31.12 | 40703 |
| 2025-08-04 | -34.79 | $31.18 | 52200 |
| 2025-08-01 | -39.42 | $30.99 | 907640 |
| 2025-07-31 | -9.80 | $31.17 | 121000 |
| 2025-07-30 | -4.69 | $31.14 | 40400 |
| 2025-07-29 | -1.12 | $31.14 | 8200 |
| 2025-07-28 | -0.75 | $31.13 | 2543 |
| 2025-07-25 | -0.75 | $31.13 | 536 |
| 2025-07-24 | -1.51 | $31.11 | 2243 |
| 2025-07-23 | 0.00 | $31.10 | 7200 |
| 2025-07-22 | 0.00 | $31.04 | 2401 |
| 2025-07-21 | 0.00 | $31.04 | 900 |
| 2025-07-18 | -3.06 | $30.98 | 4900 |
| 2025-07-17 | 0.00 | $30.99 | 2500 |
| 2025-07-16 | -1.14 | $30.90 | 3111 |
| 2025-07-15 | -1.14 | $30.90 | 3800 |
| 2025-07-14 | -2.25 | $30.89 | 1602 |
| 2025-07-11 | -1.12 | $30.90 | 4293 |
| 2025-07-10 | 0.00 | $30.91 | 4317 |
| 2025-07-09 | 0.00 | $30.87 | 723 |
| 2025-07-08 | -10.59 | $30.78 | 4007 |
| 2025-07-07 | -15.12 | $30.74 | 2000 |
| 2025-07-03 | -4.12 | $30.83 | 6228 |
| 2025-07-02 | -1.19 | $30.73 | 7600 |
| 2025-07-01 | -8.14 | $30.67 | 7600 |
| 2025-06-30 | -5.71 | $30.68 | 5200 |
| 2025-06-27 | -5.10 | $30.62 | 1107 |
| 2025-06-26 | -7.61 | $30.54 | 41028 |
| 2025-06-25 | -1.33 | $30.43 | 2525 |
| 2025-06-24 | -1.32 | $30.43 | 5400 |
| 2025-06-23 | 0.00 | $30.23 | 28600 |
| 2025-06-20 | -24.32 | $30.04 | 537 |
| 2025-06-18 | -18.92 | $30.08 | 10925 |
| 2025-06-17 | -20.27 | $30.07 | 2000 |
| 2025-06-16 | -1.35 | $30.21 | 944 |
| 2025-06-13 | -27.03 | $30.02 | 2100 |
| 2025-06-12 | 0.00 | $30.22 | 600 |
| 2025-06-11 | -5.56 | $30.16 | 54400 |
| 2025-06-10 | 0.00 | $30.20 | 7272 |
| 2025-06-09 | -6.49 | $30.11 | 7300 |
| 2025-06-06 | -0.76 | $30.10 | 17700 |
| 2025-06-05 | -16.03 | $29.90 | 11816 |
| 2025-06-04 | -3.25 | $29.99 | 5624 |
| 2025-06-03 | 0.00 | $29.99 | 1100 |
| 2025-06-02 | -1.82 | $29.88 | 6548 |
| 2025-05-30 | -6.36 | $29.83 | 718 |
| 2025-05-29 | -10.00 | $29.79 | 3807 |
| 2025-05-28 | -11.81 | $29.73 | 737 |
| 2025-05-27 | -6.25 | $29.81 | 431 |
| 2025-05-23 | -29.17 | $29.48 | 900 |
| 2025-05-22 | -20.83 | $29.60 | 916 |
| 2025-05-21 | -19.61 | $29.60 | 9500 |
| 2025-05-20 | -3.01 | $29.85 | 3300 |
| 2025-05-19 | 0.00 | $29.90 | 3114 |
| 2025-05-16 | 0.00 | $29.88 | 17949 |
| 2025-05-15 | -4.63 | $29.73 | 17949 |
| 2025-05-14 | -2.86 | $29.71 | 2300 |
| 2025-05-13 | -0.49 | $29.69 | 1200 |
| 2025-05-12 | -5.56 | $29.54 | 1900 |
| 2025-05-09 | -12.34 | $29.02 | 21216 |
| 2025-05-08 | -9.74 | $29.06 | 1142 |
| 2025-05-07 | -9.63 | $28.97 | 1811 |
| 2025-05-06 | -11.70 | $28.93 | 3139 |
| 2025-05-05 | -3.36 | $29.05 | 1635 |
| 2025-05-02 | 0.00 | $29.15 | 2100 |
| 2025-05-01 | -2.12 | $28.94 | 1.7M |
| 2025-04-30 | -7.29 | $28.84 | 7500 |
| 2025-04-29 | -10.42 | $28.75 | 27716 |
| 2025-04-28 | -11.81 | $28.71 | 10200 |
| 2025-04-25 | -13.19 | $28.67 | 3331 |
| 2025-04-24 | -18.58 | $28.58 | 6100 |
| 2025-04-23 | -26.69 | $28.34 | 33623 |
| 2025-04-22 | -38.73 | $28.10 | 7800 |
| 2025-04-21 | -48.25 | $27.80 | 9017 |
| 2025-04-17 | -39.68 | $28.07 | 5525 |
| 2025-04-16 | -40.32 | $28.05 | 9600 |
| 2025-04-15 | -30.48 | $28.36 | 12948 |
| 2025-04-14 | -28.89 | $28.41 | 21104 |
| 2025-04-11 | -33.65 | $28.26 | 28200 |
| 2025-04-10 | -43.17 | $27.96 | 42500 |
| 2025-04-09 | -30.16 | $28.37 | 442539 |
| 2025-04-08 | -64.76 | $27.28 | 8400 |
| 2025-04-07 | -58.41 | $27.48 | 21600 |
| 2025-04-04 | -100.00 | $27.54 | 58400 |
| 2025-04-03 | -97.09 | $28.32 | 2.2M |
| 2025-04-02 | -38.16 | $29.05 | 3818 |
| 2025-04-01 | -57.47 | $28.95 | 8625 |
| 2025-03-31 | -72.41 | $28.82 | 15223 |
| 2025-03-28 | -81.82 | $28.78 | 11439 |
| 2025-03-27 | -54.00 | $29.06 | 4009 |
| 2025-03-26 | -48.04 | $29.13 | 2700 |
| 2025-03-25 | -36.11 | $29.29 | 13929 |
| 2025-03-24 | -36.11 | $29.29 | 6000 |
| 2025-03-21 | -66.37 | $28.98 | 3200 |
| 2025-03-20 | -71.77 | $28.95 | 10200 |
| 2025-03-19 | -67.19 | $29.02 | 6003 |
| 2025-03-18 | -81.68 | $28.84 | 4000 |
| 2025-03-17 | -68.70 | $29.01 | 1600 |
| 2025-03-14 | -76.34 | $28.91 | 4400 |
| 2025-03-13 | -100.00 | $28.60 | 7700 |
| 2025-03-12 | -85.38 | $28.80 | 7740 |
| 2025-03-11 | -89.23 | $28.75 | 11537 |
| 2025-03-10 | -87.70 | $28.84 | 6734 |
| 2025-03-07 | -56.56 | $29.22 | 4600 |
| 2025-03-06 | -63.93 | $29.13 | 3400 |
| 2025-03-05 | -43.44 | $29.38 | 13324 |
| 2025-03-04 | -55.74 | $29.23 | 54300 |
| 2025-03-03 | -45.08 | $29.36 | 8400 |
| 2025-02-28 | -25.41 | $29.60 | 18700 |
| 2025-02-27 | -42.62 | $29.39 | 5230 |
| 2025-02-26 | -22.95 | $29.63 | 3942 |
| 2025-02-25 | -24.59 | $29.61 | 8616 |
| 2025-02-24 | -22.13 | $29.64 | 5700 |
| 2025-02-21 | -41.30 | $29.72 | 14846 |
| 2025-02-20 | -8.70 | $29.87 | 8224 |
| 2025-02-19 | -2.17 | $29.90 | 15040 |
| 2025-02-18 | -6.78 | $29.85 | 13200 |
| 2025-02-14 | -1.85 | $29.83 | 2800 |
| 2025-02-13 | 0.00 | $29.82 | 4839 |
| 2025-02-12 | -16.33 | $29.71 | 2300 |
| 2025-02-11 | -7.81 | $29.74 | 5300 |
| 2025-02-10 | -4.40 | $29.75 | 14502 |
| 2025-02-07 | -10.99 | $29.69 | 2800 |
| 2025-02-06 | -4.40 | $29.75 | 7308 |
| 2025-02-05 | -8.79 | $29.71 | 7213 |
| 2025-02-04 | -12.09 | $29.68 | 1939 |
| 2025-02-03 | -19.78 | $29.61 | 15120 |
| 2025-01-31 | -14.29 | $29.66 | 3943 |
| 2025-01-30 | -32.95 | $29.47 | 40600 |
| 2025-01-29 | -12.50 | $29.65 | 3800 |
| 2025-01-28 | -6.82 | $29.70 | 7500 |
| 2025-01-27 | -18.18 | $29.60 | 6107 |
| 2025-01-24 | -3.41 | $29.73 | 922 |
| 2025-01-23 | -2.27 | $29.74 | 4522 |
| 2025-01-22 | -2.38 | $29.70 | 3542 |
| 2025-01-21 | -2.56 | $29.64 | 3944 |
| 2025-01-17 | -4.29 | $29.55 | 1514 |
| 2025-01-16 | -11.76 | $29.48 | 3026 |
| 2025-01-15 | -11.76 | $29.48 | 1204 |
| 2025-01-14 | -50.00 | $29.22 | 9648 |
| 2025-01-13 | -52.94 | $29.20 | 4100 |
| 2025-01-10 | -75.47 | $29.18 | 7301 |
| 2025-01-08 | -33.96 | $29.40 | 4745 |
| 2025-01-07 | -46.15 | $29.34 | 6000 |
| 2025-01-06 | -21.15 | $29.47 | 4106 |
| 2025-01-03 | -36.54 | $29.39 | 2500 |
| 2025-01-02 | -57.69 | $29.28 | 8437 |
| 2024-12-31 | -61.54 | $29.26 | 4.3M |
| 2024-12-30 | -51.92 | $29.31 | 20639 |
| 2024-12-27 | -32.73 | $29.40 | 13220 |
| 2024-12-26 | -3.64 | $29.56 | 30200 |
| 2024-12-24 | -12.73 | $29.51 | 3937 |
| 2024-12-23 | -38.18 | $29.37 | 13400 |
| 2024-12-20 | -54.55 | $29.28 | 29225 |
| 2024-12-19 | -82.14 | $29.12 | 51600 |
| 2024-12-18 | -83.93 | $29.11 | 17600 |
| 2024-12-17 | -12.50 | $29.51 | 29200 |
| 2024-12-16 | -12.50 | $29.51 | 7530 |
| 2024-12-13 | -23.21 | $29.45 | 11700 |
| 2024-12-12 | -23.21 | $29.45 | 12800 |
| 2024-12-11 | -16.07 | $29.49 | 20200 |
| 2024-12-10 | -24.07 | $29.43 | 18327 |
| 2024-12-09 | -11.11 | $29.50 | 13202 |
| 2024-12-06 | 0.00 | $29.56 | 12700 |
| 2024-12-05 | -15.38 | $29.46 | 31226 |
| 2024-12-04 | -45.74 | $29.53 | 37228 |
| 2024-12-03 | -37.39 | $29.53 | 13726 |
| 2024-12-02 | -43.44 | $29.43 | 3.9M |
| 2024-11-29 | -41.80 | $29.45 | 8800 |
| 2024-11-27 | -50.00 | $29.34 | 38117 |
| 2024-11-26 | -47.58 | $29.37 | 31300 |
| 2024-11-25 | -47.37 | $29.33 | 25200 |
| 2024-11-22 | -51.88 | $29.27 | 25911 |
| 2024-11-21 | -56.39 | $29.21 | 37200 |
| 2024-11-20 | -58.65 | $29.18 | 37100 |
| 2024-11-19 | -57.89 | $29.19 | 21500 |
| 2024-11-18 | -62.41 | $29.13 | 28645 |
| 2024-11-15 | -65.41 | $29.09 | 62012 |
| 2024-11-14 | -54.14 | $29.24 | 23728 |
| 2024-11-13 | -50.38 | $29.29 | 60946 |
| 2024-11-12 | -50.38 | $29.29 | 26600 |
| 2024-11-11 | -48.12 | $29.32 | 18236 |
| 2024-11-08 | -51.88 | $29.27 | 54600 |
| 2024-11-07 | -54.89 | $29.23 | 39100 |
| 2024-11-06 | -60.90 | $29.15 | 39538 |
| 2024-11-05 | -46.81 | $28.88 | 39800 |
| 2024-11-04 | -72.34 | $28.76 | 33600 |
| 2024-11-01 | -55.32 | $28.84 | 23000 |
| 2024-10-31 | -80.85 | $28.72 | 22830 |
| 2024-10-30 | -34.04 | $28.94 | 32400 |
| 2024-10-29 | -21.28 | $29.00 | 24441 |
| 2024-10-28 | -26.67 | $28.98 | 37804 |
| 2024-10-25 | -37.78 | $28.93 | 27511 |
| 2024-10-24 | -26.83 | $28.95 | 23800 |
| 2024-10-23 | -31.71 | $28.93 | 281245 |
| 2024-10-22 | -4.88 | $29.04 | 55900 |
| 2024-10-21 | -7.32 | $29.02 | 23100 |
| 2024-10-18 | -2.44 | $29.04 | 22637 |
| 2024-10-17 | -19.05 | $28.96 | 25900 |
| 2024-10-16 | -2.50 | $29.01 | 27502 |
| 2024-10-15 | -23.08 | $28.90 | 63126 |
| 2024-10-14 | -9.26 | $28.97 | 16817 |
| 2024-10-11 | -4.44 | $28.91 | 12300 |
| 2024-10-10 | -8.89 | $28.85 | 15834 |
| 2024-10-09 | -1.69 | $28.88 | 1.2M |
| 2024-10-08 | -12.64 | $28.78 | 55725 |
| 2024-10-07 | -26.44 | $28.66 | 27231 |
| 2024-10-04 | -9.20 | $28.81 | 29017 |
| 2024-10-03 | -20.22 | $28.71 | 104600 |
| 2024-10-02 | -12.36 | $28.78 | 85400 |
| 2024-10-01 | -16.85 | $28.74 | 29107 |
| 2024-09-30 | -5.62 | $28.84 | 27200 |
| 2024-09-27 | -8.99 | $28.81 | 61619 |
| 2024-09-26 | -7.06 | $28.79 | 42700 |
| 2024-09-25 | -6.17 | $28.76 | 34948 |
| 2024-09-24 | -4.94 | $28.77 | 44729 |
| 2024-09-23 | -6.33 | $28.74 | 25943 |
| 2024-09-20 | -6.49 | $28.72 | 37028 |
| 2024-09-19 | -5.19 | $28.73 | 21000 |
| 2024-09-18 | -21.88 | $28.50 | 29858 |
| 2024-09-17 | -15.63 | $28.54 | 13001 |
| 2024-09-16 | -5.26 | $28.54 | 37416 |
| 2024-09-13 | -12.28 | $28.50 | 40400 |
| 2024-09-12 | -11.32 | $28.47 | 55845 |
| 2024-09-11 | -26.23 | $28.37 | 34000 |
| 2024-09-10 | -46.27 | $28.22 | 39200 |
| 2024-09-09 | -46.34 | $28.15 | 49040 |
| 2024-09-06 | -59.09 | $28.01 | 31618 |
| 2024-09-05 | -28.71 | $28.24 | 34500 |
| 2024-09-04 | -23.08 | $28.26 | 32100 |
| 2024-09-03 | -26.05 | $28.22 | 324200 |
| 2024-08-30 | -0.63 | $28.52 | 43400 |
| 2024-08-29 | -8.92 | $28.38 | 28800 |
| 2024-08-28 | -7.74 | $28.38 | 73730 |
| 2024-08-27 | -4.52 | $28.43 | 73926 |
| 2024-08-26 | -6.45 | $28.40 | 62900 |
| 2024-08-23 | -0.66 | $28.46 | 47715 |
| 2024-08-22 | -10.07 | $28.29 | 292500 |
| 2024-08-21 | -1.34 | $28.42 | 57600 |
| 2024-08-20 | -4.70 | $28.37 | 91200 |
| 2024-08-19 | -2.80 | $28.34 | 73300 |
| 2024-08-16 | -2.92 | $28.28 | 56400 |
| 2024-08-15 | -4.55 | $28.21 | 77610 |
| 2024-08-14 | -12.60 | $28.06 | 107625 |
| 2024-08-13 | -18.90 | $27.98 | 70913 |
| 2024-08-12 | -34.65 | $27.78 | 124408 |
| 2024-08-09 | -38.58 | $27.73 | 147200 |
| 2024-08-08 | -45.67 | $27.64 | 71007 |
| 2024-08-07 | -67.72 | $27.36 | 80000 |
| 2024-08-06 | -56.69 | $27.50 | 65900 |
| 2024-08-05 | -70.87 | $27.32 | 177524 |
| 2024-08-02 | -81.25 | $27.70 | 153500 |
| 2024-08-01 | -71.79 | $27.94 | 6.5M |
| 2024-07-31 | -40.00 | $28.08 | 1.2M |
| 2024-07-30 | -28.64 | $28.10 | 16943 |
| 2024-07-29 | -30.00 | $28.09 | 13212 |
| 2024-07-26 | -40.00 | $28.06 | 7900 |
| 2024-07-25 | -43.48 | $28.03 | 1500 |
| 2024-07-24 | -50.70 | $28.00 | 15900 |
| 2024-07-23 | -39.44 | $28.04 | 1000 |
| 2024-07-22 | -45.07 | $28.02 | 882 |
| 2024-07-19 | -39.44 | $28.04 | 578 |
| 2024-07-18 | -40.48 | $28.01 | 22360 |
| 2024-07-17 | -13.79 | $28.01 | 25448 |
| 2024-07-16 | -3.45 | $28.04 | 38586 |
| 2024-07-15 | -13.79 | $28.01 | 3735 |
| 2024-07-12 | -18.28 | $28.00 | 33934 |
| 2024-07-11 | 0.00 | $28.01 | 5532 |
| 2024-07-10 | -9.79 | $27.98 | 2464 |
| 2024-07-09 | -12.06 | $27.97 | 13487 |
| 2024-07-08 | -0.73 | $27.98 | 1701 |
| 2024-07-05 | -8.33 | $27.95 | 9952 |
| 2024-07-03 | -0.87 | $27.95 | 2046 |
| 2024-07-02 | -0.05 | $27.93 | 2903 |
| 2024-07-01 | -0.51 | $27.91 | 47488 |
| 2024-06-28 | 0.00 | $27.91 | 8590 |
| 2024-06-27 | 0.00 | $27.89 | 90914 |
| 2024-06-26 | -1.96 | $27.88 | 33960 |
| 2024-06-25 | 0.00 | $27.88 | 6971 |
| 2024-06-24 | -3.57 | $27.85 | 58320 |
| 2024-06-21 | -2.36 | $27.84 | 2410 |
| 2024-06-20 | -3.57 | $27.83 | 38366 |
| 2024-06-18 | -3.52 | $27.83 | 9041 |
| 2024-06-17 | 0.00 | $27.82 | 312 |
| 2024-06-14 | -1.51 | $27.80 | 8925 |
| 2024-06-13 | -1.05 | $27.80 | 7341 |
| 2024-06-12 | -1.11 | $27.80 | 6745 |
| 2024-06-11 | 0.00 | $27.74 | 2523 |
| 2024-06-10 | -1.24 | $27.72 | 4566 |
| 2024-06-07 | -3.83 | $27.70 | 1140 |
| 2024-06-06 | -4.08 | $27.69 | 13518 |
| 2024-06-05 | -1.49 | $27.69 | 10639 |
| 2024-06-04 | 0.00 | $27.62 | 11236 |
| 2024-06-03 | -2.82 | $27.60 | 20273 |
| 2024-05-31 | -5.20 | $27.58 | 5997 |
| 2024-05-30 | -14.63 | $27.50 | 5232 |
| 2024-05-29 | -6.56 | $27.56 | 6742 |
| 2024-05-28 | -1.10 | $27.60 | 30398 |
| 2024-05-24 | -0.38 | $27.60 | 7037 |
| 2024-05-23 | -9.16 | $27.53 | 9000 |
| 2024-05-22 | -3.25 | $27.57 | 5525 |
| 2024-05-21 | 0.00 | $27.59 | 9844 |
| 2024-05-20 | 0.00 | $27.57 | 9387 |
| 2024-05-17 | -1.11 | $27.55 | 35343 |
| 2024-05-16 | -5.79 | $27.50 | 14845 |
| 2024-05-15 | 0.00 | $27.54 | 16860 |
| 2024-05-14 | -0.08 | $27.44 | 8444 |
| 2024-05-13 | -0.04 | $27.38 | 330 |
| 2024-05-10 | -1.11 | $27.37 | 6492 |
| 2024-05-09 | -0.47 | $27.32 | 7791 |
| 2024-05-08 | -1.48 | $27.29 | 22210 |
| 2024-05-07 | -2.74 | $27.26 | 4217 |
| 2024-05-06 | 0.00 | $27.22 | 6473 |
| 2024-05-03 | -0.30 | $27.13 | 1407 |
| 2024-05-02 | -39.50 | $26.93 | 2008 |
| 2024-05-01 | -60.05 | $26.83 | 3481 |
| 2024-04-30 | -50.96 | $26.89 | 5027 |
| 2024-04-29 | -22.58 | $27.05 | 24198 |
| 2024-04-26 | -63.39 | $27.02 | 11095 |
| 2024-04-25 | -77.05 | $26.87 | 5398 |
| 2024-04-24 | -70.88 | $26.94 | 897 |
| 2024-04-23 | -72.92 | $26.91 | 2739 |
| 2024-04-22 | -87.43 | $26.75 | 182133 |
| 2024-04-19 | -100.00 | $26.60 | 26260 |
| 2024-04-18 | -99.04 | $26.71 | 10862 |
| 2024-04-17 | -98.06 | $26.73 | 9813 |
| 2024-04-16 | -100.00 | $26.79 | 22429 |
| 2024-04-15 | -98.94 | $26.81 | 9644 |
| 2024-04-12 | -85.13 | $26.97 | 29070 |
| 2024-04-11 | -68.35 | $27.12 | 814 |
| 2024-04-10 | -76.68 | $27.04 | 6436 |
| 2024-04-09 | -69.64 | $27.11 | 10506 |
| 2024-04-08 | -66.79 | $27.11 | 133617 |
| 2024-04-05 | -67.37 | $27.10 | 25968 |
| 2024-04-04 | -77.98 | $27.00 | 15512 |
| 2024-04-03 | -64.98 | $27.12 | 15038 |
| 2024-04-02 | -61.99 | $27.11 | 15859 |
| 2024-04-01 | -56.15 | $27.17 | 28958 |
| 2024-03-28 | -14.58 | $27.13 | 1.7M |
| 2024-03-27 | -8.23 | $27.16 | 23888 |
| 2024-03-26 | -23.76 | $27.08 | 25808 |
| 2024-03-25 | -25.51 | $27.08 | 31564 |
| 2024-03-22 | -19.56 | $27.10 | 176816 |
| 2024-03-21 | -10.82 | $27.10 | 151708 |
| 2024-03-20 | -1.88 | $27.07 | 27716 |
| 2024-03-19 | 0.00 | $27.00 | 11593 |
| 2024-03-18 | -9.74 | $26.92 | 17893 |
| 2024-03-15 | -21.71 | $26.85 | 11477 |
| 2024-03-14 | -11.64 | $26.91 | 12045 |
| 2024-03-13 | -6.59 | $26.94 | 203561 |
| 2024-03-12 | -1.23 | $26.95 | 18080 |
| 2024-03-11 | -17.95 | $26.84 | 23693 |
| 2024-03-08 | -17.39 | $26.85 | 8990 |
| 2024-03-07 | -1.39 | $26.91 | 13783 |
| 2024-03-06 | -12.68 | $26.82 | 231113 |
| 2024-03-05 | -24.18 | $26.75 | 9605 |
| 2024-03-04 | -6.23 | $26.86 | 27229 |
| 2024-03-01 | -1.35 | $26.89 | 45740 |
| 2024-02-29 | -7.58 | $26.75 | 70530 |
| 2024-02-28 | -13.04 | $26.71 | 7793 |
| 2024-02-27 | -5.20 | $26.76 | 12389 |
| 2024-02-26 | -10.22 | $26.73 | 18593 |
| 2024-02-23 | -8.70 | $26.74 | 99168 |
| 2024-02-22 | -7.69 | $26.71 | 8067 |
| 2024-02-21 | -28.30 | $26.49 | 12038 |
| 2024-02-20 | -29.63 | $26.48 | 10136 |
| 2024-02-16 | -9.26 | $26.59 | 5708 |
| 2024-02-15 | -8.82 | $26.58 | 9104 |
| 2024-02-14 | -12.50 | $26.53 | 25782 |
| 2024-02-13 | -22.83 | $26.43 | 36895 |
| 2024-02-12 | -5.43 | $26.59 | 1.8M |
| 2024-02-09 | 0.00 | $26.62 | 37718 |
| 2024-02-08 | -5.67 | $26.51 | 14828 |
| 2024-02-07 | -8.07 | $26.49 | 22005 |
| 2024-02-06 | -5.56 | $26.40 | 27981 |
| 2024-02-05 | -6.56 | $26.39 | 11162 |
| 2024-02-02 | -5.68 | $26.39 | 23079 |
| 2024-02-01 | -14.81 | $26.25 | 23704 |
| 2024-01-31 | -27.16 | $26.15 | 41659 |
| 2024-01-30 | -5.56 | $26.33 | 33090 |
| 2024-01-29 | 0.00 | $26.37 | 24972 |
| 2024-01-26 | -10.96 | $26.21 | 40704 |
| 2024-01-25 | 0.00 | $26.28 | 35905 |
| 2024-01-24 | -18.06 | $26.15 | 39896 |
| 2024-01-23 | -4.84 | $26.15 | 29036 |
| 2024-01-22 | -12.90 | $26.10 | 20372 |
| 2024-01-19 | -17.74 | $26.07 | 10904 |
| 2024-01-18 | -46.77 | $25.89 | 17913 |
| 2024-01-17 | -67.74 | $25.76 | 34120 |
| 2024-01-16 | -45.16 | $25.90 | 27354 |
| 2024-01-12 | -36.00 | $25.96 | 36979 |
| 2024-01-11 | -41.89 | $25.87 | 31222 |
| 2024-01-10 | -28.92 | $25.94 | 145008 |
| 2024-01-09 | -37.21 | $25.86 | 34988 |
| 2024-01-08 | -34.41 | $25.86 | 22909 |
| 2024-01-05 | -56.12 | $25.63 | 46083 |
| 2024-01-04 | -55.24 | $25.60 | 94451 |
| 2024-01-03 | -50.48 | $25.65 | 29068 |
| 2024-01-02 | -36.71 | $25.79 | 24402 |
| 2023-12-29 | -31.43 | $25.85 | 35691 |
| 2023-12-28 | -24.30 | $25.92 | 53669 |
| 2023-12-27 | -29.43 | $25.87 | 36877 |
| 2023-12-26 | -6.97 | $25.85 | 16418 |
| 2023-12-22 | -3.70 | $25.83 | 54746 |
| 2023-12-21 | -16.05 | $25.73 | 35334 |
| 2023-12-20 | -33.33 | $25.59 | 62751 |
| 2023-12-19 | -7.59 | $25.78 | 74169 |
| 2023-12-18 | -9.76 | $25.72 | 37531 |
| 2023-12-15 | -15.15 | $25.67 | 49131 |
| 2023-12-14 | -15.61 | $25.66 | 110567 |
| 2023-12-13 | -7.38 | $25.62 | 68405 |
| 2023-12-12 | -10.34 | $25.42 | 118717 |
| 2023-12-11 | -2.60 | $25.39 | 111942 |
| 2023-12-08 | -3.51 | $25.36 | 35891 |
| 2023-12-07 | -14.29 | $25.25 | 20827 |
| 2023-12-06 | -20.88 | $25.19 | 250525 |
| 2023-12-05 | -14.46 | $25.25 | 57807 |
| 2023-12-04 | -14.56 | $25.25 | 41107 |
| 2023-12-01 | -6.59 | $25.32 | 130097 |
| 2023-11-30 | -15.17 | $25.21 | 48881 |
| 2023-11-29 | -16.87 | $25.17 | 67943 |
| 2023-11-28 | -14.49 | $25.18 | 88735 |
| 2023-11-27 | -15.65 | $25.15 | 96465 |
| 2023-11-24 | -6.65 | $25.15 | 10135 |
| 2023-11-22 | -6.25 | $25.16 | 126553 |
| 2023-11-21 | -13.89 | $25.05 | 54518 |
| 2023-11-20 | -11.81 | $25.08 | 61040 |
| 2023-11-17 | -18.75 | $24.98 | 34527 |
| 2023-11-16 | -16.78 | $25.00 | 145027 |
| 2023-11-15 | -14.39 | $24.94 | 66475 |
| 2023-11-14 | -4.24 | $24.94 | 93998 |
| 2023-11-13 | -7.53 | $24.67 | 105944 |
| 2023-11-10 | -6.45 | $24.68 | 17034 |
| 2023-11-09 | -15.29 | $24.53 | 107556 |
| 2023-11-08 | -1.18 | $24.65 | 90782 |
| 2023-11-07 | -3.90 | $24.62 | 14446 |
| 2023-11-06 | -7.46 | $24.59 | 18319 |
| 2023-11-03 | -11.25 | $24.56 | 38981 |
| 2023-11-02 | -22.89 | $24.46 | 53329 |
| 2023-11-01 | -50.17 | $24.23 | 58400 |
| 2023-10-31 | -71.53 | $24.05 | 14341 |
| 2023-10-30 | -72.71 | $24.04 | 33523 |
| 2023-10-27 | -88.14 | $23.91 | 23133 |
| 2023-10-26 | -93.90 | $23.95 | 34500 |
| 2023-10-25 | -100.00 | $24.02 | 25990 |
| 2023-10-24 | -68.47 | $24.24 | 15402 |
| 2023-10-23 | -93.35 | $24.09 | 19547 |
| 2023-10-20 | -87.78 | $24.15 | 20584 |
| 2023-10-19 | -61.60 | $24.30 | 42486 |
| 2023-10-18 | -44.14 | $24.40 | 75287 |
| 2023-10-17 | -27.94 | $24.57 | 49969 |
| 2023-10-16 | -27.94 | $24.57 | 45029 |
| 2023-10-13 | -57.14 | $24.38 | 20477 |
| 2023-10-12 | -41.67 | $24.50 | 13780 |
| 2023-10-11 | -42.82 | $24.55 | 25320 |
| 2023-10-10 | -52.44 | $24.47 | 12692 |
| 2023-10-09 | -60.98 | $24.40 | 7044 |
| 2023-10-06 | -76.42 | $24.33 | 19563 |
| 2023-10-05 | -90.57 | $24.18 | 67073 |
| 2023-10-04 | -88.68 | $24.20 | 14406 |
| 2023-10-03 | -99.06 | $24.09 | 27953 |
| 2023-10-02 | -88.89 | $24.26 | 7648 |
| 2023-09-29 | -88.89 | $24.26 | 17930 |
| 2023-09-28 | -81.94 | $24.33 | 115112 |
| 2023-09-27 | -89.90 | $24.25 | 36426 |
| 2023-09-26 | -94.68 | $24.25 | 20603 |
| 2023-09-25 | -84.52 | $24.43 | 15000 |
| 2023-09-22 | -93.90 | $24.37 | 10657 |
| 2023-09-21 | -99.47 | $24.33 | 37398 |
| 2023-09-20 | -72.06 | $24.58 | 22502 |
| 2023-09-19 | -55.13 | $24.71 | 37409 |
| 2023-09-18 | -51.28 | $24.74 | 10606 |
| 2023-09-15 | -47.21 | $24.71 | 31990 |
| 2023-09-14 | -27.47 | $24.89 | 21582 |
| 2023-09-13 | -39.56 | $24.78 | 19240 |
| 2023-09-12 | -41.76 | $24.76 | 51067 |
| 2023-09-11 | -34.07 | $24.83 | 41955 |
| 2023-09-08 | -34.62 | $24.74 | 46021 |
| 2023-09-07 | -35.90 | $24.73 | 35000 |
| 2023-09-06 | -32.05 | $24.76 | 40258 |
| 2023-09-05 | -21.26 | $24.84 | 123755 |
| 2023-09-01 | -17.95 | $24.87 | 33215 |
| 2023-08-31 | -32.97 | $24.85 | 81720 |
| 2023-08-30 | -29.36 | $24.88 | 266671 |
| 2023-08-29 | -38.04 | $24.80 | 49455 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.56
2026-07-24
Close Price
$34.22
Vol: 3437Average Directional Index - Detailed Analysis
Minimum
4.85
Average
30.76
Maximum
68.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.56 | $34.22 | 3437 |
| 2026-07-23 | 14.21 | $34.20 | 912 |
| 2026-07-22 | 13.92 | $34.22 | 5141 |
| 2026-07-21 | 13.51 | $34.21 | 2000 |
| 2026-07-20 | 13.33 | $34.19 | 2333 |
| 2026-07-17 | 13.26 | $34.14 | 800 |
| 2026-07-16 | 13.19 | $34.18 | 100 |
| 2026-07-15 | 12.78 | $34.19 | 600 |
| 2026-07-14 | 12.35 | $34.18 | 1523 |
| 2026-07-13 | 11.96 | $34.16 | 3000 |
| 2026-07-10 | 11.59 | $34.17 | 19400 |
| 2026-07-09 | 11.20 | $34.15 | 3200 |
| 2026-07-08 | 11.04 | $34.11 | 2042 |
| 2026-07-07 | 10.92 | $34.12 | 2400 |
| 2026-07-06 | 10.53 | $34.13 | 3003 |
| 2026-07-02 | 10.21 | $34.08 | 1903 |
| 2026-07-01 | 10.11 | $34.08 | 8319 |
| 2026-06-30 | 10.01 | $34.05 | 508 |
| 2026-06-29 | 10.04 | $34.00 | 4600 |
| 2026-06-26 | 10.31 | $33.93 | 5200 |
| 2026-06-25 | 10.76 | $33.89 | 25100 |
| 2026-06-24 | 11.28 | $33.90 | 7700 |
| 2026-06-23 | 11.83 | $33.90 | 607 |
| 2026-06-22 | 12.31 | $33.98 | 1600 |
| 2026-06-18 | 12.57 | $33.95 | 1234 |
| 2026-06-17 | 13.10 | $33.89 | 1422 |
| 2026-06-16 | 13.66 | $33.98 | 4105 |
| 2026-06-15 | 13.93 | $33.99 | 39700 |
| 2026-06-12 | 14.33 | $33.89 | 8000 |
| 2026-06-11 | 14.99 | $33.82 | 4428 |
| 2026-06-10 | 15.35 | $33.71 | 400 |
| 2026-06-09 | 15.34 | $33.80 | 1100 |
| 2026-06-08 | 15.32 | $33.80 | 2443 |
| 2026-06-05 | 15.86 | $33.79 | 849 |
| 2026-06-04 | 16.33 | $33.92 | 6418 |
| 2026-06-03 | 17.16 | $33.89 | 3600 |
| 2026-06-02 | 17.95 | $33.92 | 1436 |
| 2026-06-01 | 18.84 | $33.91 | 18300 |
| 2026-05-29 | 19.73 | $33.89 | 2420 |
| 2026-05-28 | 20.58 | $33.87 | 301 |
| 2026-05-27 | 21.39 | $33.84 | 2200 |
| 2026-05-26 | 22.17 | $33.83 | 1134 |
| 2026-05-22 | 22.92 | $33.79 | 1200 |
| 2026-05-21 | 23.58 | $33.76 | 800 |
| 2026-05-20 | 23.75 | $33.72 | 816 |
| 2026-05-19 | 24.07 | $33.63 | 2647 |
| 2026-05-18 | 24.50 | $33.66 | 8600 |
| 2026-05-15 | 24.97 | $33.69 | 5100 |
| 2026-05-14 | 24.70 | $33.69 | 117400 |
| 2026-05-13 | 24.41 | $33.67 | 15200 |
| 2026-05-12 | 24.23 | $33.64 | 3311 |
| 2026-05-11 | 24.12 | $33.65 | 5645 |
| 2026-05-08 | 23.76 | $33.63 | 8900 |
| 2026-05-07 | 23.48 | $33.57 | 3400 |
| 2026-05-06 | 23.32 | $33.59 | 8600 |
| 2026-05-05 | 23.18 | $33.50 | 3100 |
| 2026-05-04 | 23.22 | $33.42 | 2700 |
| 2026-05-01 | 23.39 | $33.49 | 33938 |
| 2026-04-30 | 23.28 | $33.43 | 2806 |
| 2026-04-29 | 23.35 | $33.35 | 2941 |
| 2026-04-28 | 23.55 | $33.37 | 5920 |
| 2026-04-27 | 23.79 | $33.38 | 1400 |
| 2026-04-24 | 23.96 | $33.37 | 1100 |
| 2026-04-23 | 24.17 | $33.29 | 2119 |
| 2026-04-22 | 24.56 | $33.30 | 1232 |
| 2026-04-21 | 24.86 | $33.21 | 4100 |
| 2026-04-20 | 25.20 | $33.28 | 622 |
| 2026-04-17 | 25.44 | $33.32 | 1400 |
| 2026-04-16 | 25.60 | $33.19 | 8900 |
| 2026-04-15 | 26.02 | $33.17 | 3613 |
| 2026-04-14 | 26.50 | $33.12 | 5200 |
| 2026-04-13 | 27.11 | $32.97 | 2600 |
| 2026-04-10 | 28.06 | $32.87 | 3028 |
| 2026-04-09 | 29.18 | $32.87 | 500 |
| 2026-04-08 | 30.45 | $32.76 | 1400 |
| 2026-04-07 | 31.99 | $32.41 | 4000 |
| 2026-04-06 | 32.85 | $32.41 | 1500 |
| 2026-04-02 | 33.94 | $32.34 | 1449 |
| 2026-04-01 | 34.89 | $32.33 | 6511 |
| 2026-03-31 | 36.02 | $32.15 | 5146 |
| 2026-03-30 | 36.68 | $31.78 | 2624 |
| 2026-03-27 | 36.39 | $31.80 | 16600 |
| 2026-03-26 | 36.17 | $32.07 | 600 |
| 2026-03-25 | 36.37 | $32.31 | 3900 |
| 2026-03-24 | 36.89 | $32.23 | 725 |
| 2026-03-23 | 37.14 | $32.30 | 6900 |
| 2026-03-20 | 37.46 | $32.08 | 13900 |
| 2026-03-19 | 36.77 | $32.32 | 5615 |
| 2026-03-18 | 36.13 | $32.35 | 3649 |
| 2026-03-17 | 35.80 | $32.50 | 1200 |
| 2026-03-16 | 35.73 | $32.47 | 300 |
| 2026-03-13 | 35.49 | $32.31 | 716 |
| 2026-03-12 | 35.05 | $32.39 | 7700 |
| 2026-03-11 | 34.70 | $32.58 | 2100 |
| 2026-03-10 | 34.59 | $32.58 | 1835 |
| 2026-03-09 | 34.57 | $32.60 | 2700 |
| 2026-03-06 | 34.17 | $32.48 | 2500 |
| 2026-03-05 | 34.07 | $32.63 | 4649 |
| 2026-03-04 | 34.20 | $32.71 | 3634 |
| 2026-03-03 | 34.63 | $32.62 | 9741 |
| 2026-03-02 | 34.66 | $32.74 | 13200 |
| 2026-02-27 | 35.26 | $32.72 | 193500 |
| 2026-02-26 | 35.72 | $32.82 | 2910 |
| 2026-02-25 | 36.27 | $32.83 | 6618 |
| 2026-02-24 | 37.10 | $32.73 | 1700 |
| 2026-02-23 | 37.53 | $32.62 | 11900 |
| 2026-02-20 | 37.69 | $32.76 | 3343 |
| 2026-02-19 | 38.04 | $32.66 | 77636 |
| 2026-02-18 | 37.91 | $32.69 | 9948 |
| 2026-02-17 | 37.84 | $32.64 | 7300 |
| 2026-02-13 | 37.68 | $32.60 | 17600 |
| 2026-02-12 | 37.66 | $32.60 | 15723 |
| 2026-02-11 | 37.65 | $32.74 | 15823 |
| 2026-02-10 | 37.95 | $32.77 | 2700 |
| 2026-02-09 | 38.32 | $32.80 | 6400 |
| 2026-02-06 | 38.62 | $32.75 | 3600 |
| 2026-02-05 | 38.73 | $32.51 | 3300 |
| 2026-02-04 | 38.19 | $32.65 | 5842 |
| 2026-02-03 | 37.77 | $32.70 | 1012 |
| 2026-02-02 | 37.39 | $32.79 | 4600 |
| 2026-01-30 | 37.17 | $32.71 | 1100 |
| 2026-01-29 | 36.72 | $32.75 | 6000 |
| 2026-01-28 | 36.24 | $32.76 | 11842 |
| 2026-01-27 | 35.93 | $32.75 | 3100 |
| 2026-01-26 | 35.66 | $32.74 | 635 |
| 2026-01-23 | 35.33 | $32.68 | 1900 |
| 2026-01-22 | 34.88 | $32.66 | 30234 |
| 2026-01-21 | 34.40 | $32.62 | 1100 |
| 2026-01-20 | 33.53 | $32.45 | 1200 |
| 2026-01-16 | 33.15 | $32.69 | 3600 |
| 2026-01-15 | 33.16 | $32.67 | 18500 |
| 2026-01-14 | 33.16 | $32.66 | 500 |
| 2026-01-13 | 32.82 | $32.69 | 3236 |
| 2026-01-12 | 32.46 | $32.72 | 2600 |
| 2026-01-09 | 32.00 | $32.69 | 9300 |
| 2026-01-08 | 31.56 | $32.63 | 2900 |
| 2026-01-07 | 30.80 | $32.63 | 4048 |
| 2026-01-06 | 30.01 | $32.65 | 10306 |
| 2026-01-05 | 29.10 | $32.58 | 1600 |
| 2026-01-02 | 27.95 | $32.56 | 14003 |
| 2025-12-31 | 26.75 | $32.53 | 3100 |
| 2025-12-30 | 25.54 | $32.63 | 5300 |
| 2025-12-29 | 24.26 | $32.56 | 12200 |
| 2025-12-26 | 24.81 | $32.57 | 3118 |
| 2025-12-24 | 25.47 | $32.60 | 1100 |
| 2025-12-23 | 25.99 | $32.56 | 4603 |
| 2025-12-22 | 26.51 | $32.52 | 100 |
| 2025-12-19 | 26.82 | $32.44 | 4114 |
| 2025-12-18 | 26.88 | $32.34 | 2027 |
| 2025-12-17 | 26.74 | $32.19 | 1307 |
| 2025-12-16 | 26.04 | $32.36 | 548 |
| 2025-12-15 | 25.52 | $32.36 | 1100 |
| 2025-12-12 | 25.03 | $32.37 | 1300 |
| 2025-12-11 | 24.52 | $32.42 | 6200 |
| 2025-12-10 | 24.13 | $32.43 | 4400 |
| 2025-12-09 | 23.62 | $32.34 | 1147 |
| 2025-12-08 | 22.82 | $32.33 | 1800 |
| 2025-12-05 | 21.98 | $32.36 | 601 |
| 2025-12-04 | 21.15 | $32.40 | 1400 |
| 2025-12-03 | 20.27 | $32.30 | 3532 |
| 2025-12-02 | 19.17 | $32.27 | 3400 |
| 2025-12-01 | 17.84 | $32.26 | 2000 |
| 2025-11-28 | 16.42 | $32.28 | 4799 |
| 2025-11-26 | 17.01 | $32.24 | 4800 |
| 2025-11-25 | 17.72 | $32.12 | 7530 |
| 2025-11-24 | 18.53 | $32.05 | 1627 |
| 2025-11-21 | 18.99 | $31.83 | 4329 |
| 2025-11-20 | 19.03 | $31.71 | 28147 |
| 2025-11-19 | 19.08 | $31.89 | 15981 |
| 2025-11-18 | 19.70 | $31.86 | 16000 |
| 2025-11-17 | 20.24 | $31.92 | 1207 |
| 2025-11-14 | 21.10 | $32.03 | 1207 |
| 2025-11-13 | 22.10 | $32.02 | 12500 |
| 2025-11-12 | 23.11 | $32.21 | 17300 |
| 2025-11-11 | 23.70 | $32.19 | 12722 |
| 2025-11-10 | 24.38 | $32.20 | 3022 |
| 2025-11-07 | 24.98 | $32.01 | 2900 |
| 2025-11-06 | 26.21 | $32.00 | 5500 |
| 2025-11-05 | 27.01 | $32.12 | 1600 |
| 2025-11-04 | 27.61 | $32.06 | 2600 |
| 2025-11-03 | 28.39 | $32.16 | 1800 |
| 2025-10-31 | 28.92 | $32.13 | 3134 |
| 2025-10-30 | 29.49 | $32.16 | 2636 |
| 2025-10-29 | 30.16 | $32.20 | 5600 |
| 2025-10-28 | 30.52 | $32.22 | 6600 |
| 2025-10-27 | 30.57 | $32.24 | 2407 |
| 2025-10-24 | 30.67 | $32.13 | 1708 |
| 2025-10-23 | 30.83 | $32.16 | 5800 |
| 2025-10-22 | 31.12 | $32.02 | 2305 |
| 2025-10-21 | 31.42 | $32.07 | 7828 |
| 2025-10-20 | 32.22 | $32.06 | 1600 |
| 2025-10-17 | 32.96 | $31.93 | 7609 |
| 2025-10-16 | 34.06 | $31.84 | 3900 |
| 2025-10-15 | 35.46 | $31.90 | 2535 |
| 2025-10-14 | 36.46 | $31.87 | 846 |
| 2025-10-13 | 37.78 | $31.91 | 1200 |
| 2025-10-10 | 38.85 | $31.71 | 4200 |
| 2025-10-09 | 39.98 | $32.00 | 312 |
| 2025-10-08 | 40.15 | $32.03 | 1400 |
| 2025-10-07 | 40.07 | $31.95 | 2902 |
| 2025-10-06 | 40.03 | $32.03 | 7729 |
| 2025-10-03 | 39.87 | $31.96 | 6400 |
| 2025-10-02 | 39.75 | $32.00 | 6100 |
| 2025-10-01 | 39.62 | $31.99 | 440900 |
| 2025-09-30 | 39.56 | $31.96 | 1300 |
| 2025-09-29 | 39.55 | $31.91 | 100 |
| 2025-09-26 | 39.62 | $31.88 | 5208 |
| 2025-09-25 | 39.73 | $31.80 | 700 |
| 2025-09-24 | 39.97 | $31.85 | 4300 |
| 2025-09-23 | 40.10 | $31.87 | 3000 |
| 2025-09-22 | 40.07 | $31.93 | 10817 |
| 2025-09-19 | 39.98 | $31.91 | 5024 |
| 2025-09-18 | 39.97 | $31.87 | 4200 |
| 2025-09-17 | 39.96 | $31.82 | 1400 |
| 2025-09-16 | 40.01 | $31.78 | 7900 |
| 2025-09-15 | 40.02 | $31.83 | 6400 |
| 2025-09-12 | 40.02 | $31.75 | 5500 |
| 2025-09-11 | 39.32 | $31.79 | 8100 |
| 2025-09-10 | 38.60 | $31.68 | 9700 |
| 2025-09-09 | 37.89 | $31.66 | 4300 |
| 2025-09-08 | 37.20 | $31.62 | 4000 |
| 2025-09-05 | 36.47 | $31.59 | 12810 |
| 2025-09-04 | 35.71 | $31.60 | 12810 |
| 2025-09-03 | 34.98 | $31.49 | 5440 |
| 2025-09-02 | 34.29 | $31.39 | 18400 |
| 2025-08-29 | 33.63 | $31.50 | 6900 |
| 2025-08-28 | 32.64 | $31.57 | 45000 |
| 2025-08-27 | 31.51 | $31.54 | 50200 |
| 2025-08-26 | 30.35 | $31.49 | 6400 |
| 2025-08-25 | 29.16 | $31.46 | 29419 |
| 2025-08-22 | 27.87 | $31.50 | 67041 |
| 2025-08-21 | 26.52 | $31.30 | 40909 |
| 2025-08-20 | 25.18 | $31.35 | 8300 |
| 2025-08-19 | 23.66 | $31.37 | 52100 |
| 2025-08-18 | 21.98 | $31.44 | 30700 |
| 2025-08-15 | 20.08 | $31.42 | 30846 |
| 2025-08-14 | 20.69 | $31.48 | 26900 |
| 2025-08-13 | 21.36 | $31.49 | 23113 |
| 2025-08-12 | 22.08 | $31.41 | 43100 |
| 2025-08-11 | 22.92 | $31.25 | 10711 |
| 2025-08-08 | 23.93 | $31.33 | 102018 |
| 2025-08-07 | 25.04 | $31.19 | 56006 |
| 2025-08-06 | 26.25 | $31.20 | 40000 |
| 2025-08-05 | 27.62 | $31.12 | 40703 |
| 2025-08-04 | 28.99 | $31.18 | 52200 |
| 2025-08-01 | 30.42 | $30.99 | 907640 |
| 2025-07-31 | 31.94 | $31.17 | 121000 |
| 2025-07-30 | 31.69 | $31.14 | 40400 |
| 2025-07-29 | 30.96 | $31.14 | 8200 |
| 2025-07-28 | 29.94 | $31.13 | 2543 |
| 2025-07-25 | 28.81 | $31.13 | 536 |
| 2025-07-24 | 27.58 | $31.11 | 2243 |
| 2025-07-23 | 26.28 | $31.10 | 7200 |
| 2025-07-22 | 24.80 | $31.04 | 2401 |
| 2025-07-21 | 24.14 | $31.04 | 900 |
| 2025-07-18 | 23.39 | $30.98 | 4900 |
| 2025-07-17 | 22.67 | $30.99 | 2500 |
| 2025-07-16 | 21.97 | $30.90 | 3111 |
| 2025-07-15 | 21.45 | $30.90 | 3800 |
| 2025-07-14 | 20.75 | $30.89 | 1602 |
| 2025-07-11 | 20.04 | $30.90 | 4293 |
| 2025-07-10 | 19.25 | $30.91 | 4317 |
| 2025-07-09 | 18.42 | $30.87 | 723 |
| 2025-07-08 | 17.62 | $30.78 | 4007 |
| 2025-07-07 | 16.95 | $30.74 | 2000 |
| 2025-07-03 | 16.28 | $30.83 | 6228 |
| 2025-07-02 | 15.39 | $30.73 | 7600 |
| 2025-07-01 | 14.72 | $30.67 | 7600 |
| 2025-06-30 | 14.07 | $30.68 | 5200 |
| 2025-06-27 | 13.35 | $30.62 | 1107 |
| 2025-06-26 | 12.73 | $30.54 | 41028 |
| 2025-06-25 | 12.20 | $30.43 | 2525 |
| 2025-06-24 | 12.03 | $30.43 | 5400 |
| 2025-06-23 | 11.84 | $30.23 | 28600 |
| 2025-06-20 | 12.15 | $30.04 | 537 |
| 2025-06-18 | 12.73 | $30.08 | 10925 |
| 2025-06-17 | 13.34 | $30.07 | 2000 |
| 2025-06-16 | 13.96 | $30.21 | 944 |
| 2025-06-13 | 14.32 | $30.02 | 2100 |
| 2025-06-12 | 14.80 | $30.22 | 600 |
| 2025-06-11 | 14.83 | $30.16 | 54400 |
| 2025-06-10 | 14.89 | $30.20 | 7272 |
| 2025-06-09 | 14.86 | $30.11 | 7300 |
| 2025-06-06 | 14.90 | $30.10 | 17700 |
| 2025-06-05 | 15.05 | $29.90 | 11816 |
| 2025-06-04 | 15.21 | $29.99 | 5624 |
| 2025-06-03 | 15.18 | $29.99 | 1100 |
| 2025-06-02 | 15.21 | $29.88 | 6548 |
| 2025-05-30 | 15.41 | $29.83 | 718 |
| 2025-05-29 | 15.71 | $29.79 | 3807 |
| 2025-05-28 | 16.10 | $29.73 | 737 |
| 2025-05-27 | 16.52 | $29.81 | 431 |
| 2025-05-23 | 17.07 | $29.48 | 900 |
| 2025-05-22 | 17.86 | $29.60 | 916 |
| 2025-05-21 | 18.73 | $29.60 | 9500 |
| 2025-05-20 | 19.63 | $29.85 | 3300 |
| 2025-05-19 | 20.25 | $29.90 | 3114 |
| 2025-05-16 | 20.81 | $29.88 | 17949 |
| 2025-05-15 | 21.35 | $29.73 | 17949 |
| 2025-05-14 | 21.98 | $29.71 | 2300 |
| 2025-05-13 | 22.72 | $29.69 | 1200 |
| 2025-05-12 | 23.59 | $29.54 | 1900 |
| 2025-05-09 | 24.57 | $29.02 | 21216 |
| 2025-05-08 | 25.29 | $29.06 | 1142 |
| 2025-05-07 | 26.30 | $28.97 | 1811 |
| 2025-05-06 | 27.10 | $28.93 | 3139 |
| 2025-05-05 | 28.06 | $29.05 | 1635 |
| 2025-05-02 | 29.15 | $29.15 | 2100 |
| 2025-05-01 | 30.45 | $28.94 | 1.7M |
| 2025-04-30 | 31.61 | $28.84 | 7500 |
| 2025-04-29 | 32.60 | $28.75 | 27716 |
| 2025-04-28 | 33.86 | $28.71 | 10200 |
| 2025-04-25 | 35.01 | $28.67 | 3331 |
| 2025-04-24 | 36.22 | $28.58 | 6100 |
| 2025-04-23 | 37.36 | $28.34 | 33623 |
| 2025-04-22 | 38.56 | $28.10 | 7800 |
| 2025-04-21 | 39.22 | $27.80 | 9017 |
| 2025-04-17 | 39.46 | $28.07 | 5525 |
| 2025-04-16 | 39.95 | $28.05 | 9600 |
| 2025-04-15 | 40.46 | $28.36 | 12948 |
| 2025-04-14 | 41.34 | $28.41 | 21104 |
| 2025-04-11 | 42.26 | $28.26 | 28200 |
| 2025-04-10 | 42.14 | $27.96 | 42500 |
| 2025-04-09 | 41.68 | $28.37 | 442539 |
| 2025-04-08 | 41.19 | $27.28 | 8400 |
| 2025-04-07 | 39.75 | $27.48 | 21600 |
| 2025-04-04 | 38.24 | $27.54 | 58400 |
| 2025-04-03 | 37.33 | $28.32 | 2.2M |
| 2025-04-02 | 37.03 | $29.05 | 3818 |
| 2025-04-01 | 37.49 | $28.95 | 8625 |
| 2025-03-31 | 37.74 | $28.82 | 15223 |
| 2025-03-28 | 37.74 | $28.78 | 11439 |
| 2025-03-27 | 37.98 | $29.06 | 4009 |
| 2025-03-26 | 38.75 | $29.13 | 2700 |
| 2025-03-25 | 39.56 | $29.29 | 13929 |
| 2025-03-24 | 40.75 | $29.29 | 6000 |
| 2025-03-21 | 41.92 | $28.98 | 3200 |
| 2025-03-20 | 42.21 | $28.95 | 10200 |
| 2025-03-19 | 42.52 | $29.02 | 6003 |
| 2025-03-18 | 42.79 | $28.84 | 4000 |
| 2025-03-17 | 42.64 | $29.01 | 1600 |
| 2025-03-14 | 42.65 | $28.91 | 4400 |
| 2025-03-13 | 42.17 | $28.60 | 7700 |
| 2025-03-12 | 40.83 | $28.80 | 7740 |
| 2025-03-11 | 39.52 | $28.75 | 11537 |
| 2025-03-10 | 37.89 | $28.84 | 6734 |
| 2025-03-07 | 36.30 | $29.22 | 4600 |
| 2025-03-06 | 34.91 | $29.13 | 3400 |
| 2025-03-05 | 33.46 | $29.38 | 13324 |
| 2025-03-04 | 31.98 | $29.23 | 54300 |
| 2025-03-03 | 30.22 | $29.36 | 8400 |
| 2025-02-28 | 28.60 | $29.60 | 18700 |
| 2025-02-27 | 26.91 | $29.39 | 5230 |
| 2025-02-26 | 25.15 | $29.63 | 3942 |
| 2025-02-25 | 23.46 | $29.61 | 8616 |
| 2025-02-24 | 21.69 | $29.64 | 5700 |
| 2025-02-21 | 19.82 | $29.72 | 14846 |
| 2025-02-20 | 19.48 | $29.87 | 8224 |
| 2025-02-19 | 19.48 | $29.90 | 15040 |
| 2025-02-18 | 19.66 | $29.85 | 13200 |
| 2025-02-14 | 19.77 | $29.83 | 2800 |
| 2025-02-13 | 20.13 | $29.82 | 4839 |
| 2025-02-12 | 20.43 | $29.71 | 2300 |
| 2025-02-11 | 20.37 | $29.74 | 5300 |
| 2025-02-10 | 20.35 | $29.75 | 14502 |
| 2025-02-07 | 20.34 | $29.69 | 2800 |
| 2025-02-06 | 20.20 | $29.75 | 7308 |
| 2025-02-05 | 20.14 | $29.71 | 7213 |
| 2025-02-04 | 19.95 | $29.68 | 1939 |
| 2025-02-03 | 19.61 | $29.61 | 15120 |
| 2025-01-31 | 19.03 | $29.66 | 3943 |
| 2025-01-30 | 18.87 | $29.47 | 40600 |
| 2025-01-29 | 18.48 | $29.65 | 3800 |
| 2025-01-28 | 18.40 | $29.70 | 7500 |
| 2025-01-27 | 18.31 | $29.60 | 6107 |
| 2025-01-24 | 17.89 | $29.73 | 922 |
| 2025-01-23 | 17.82 | $29.74 | 4522 |
| 2025-01-22 | 17.75 | $29.70 | 3542 |
| 2025-01-21 | 17.54 | $29.64 | 3944 |
| 2025-01-17 | 17.10 | $29.55 | 1514 |
| 2025-01-16 | 17.22 | $29.48 | 3026 |
| 2025-01-15 | 17.06 | $29.48 | 1204 |
| 2025-01-14 | 16.97 | $29.22 | 9648 |
| 2025-01-13 | 16.07 | $29.20 | 4100 |
| 2025-01-10 | 14.91 | $29.18 | 7301 |
| 2025-01-08 | 14.23 | $29.40 | 4745 |
| 2025-01-07 | 13.52 | $29.34 | 6000 |
| 2025-01-06 | 13.55 | $29.47 | 4106 |
| 2025-01-03 | 13.96 | $29.39 | 2500 |
| 2025-01-02 | 14.11 | $29.28 | 8437 |
| 2024-12-31 | 14.09 | $29.26 | 4.3M |
| 2024-12-30 | 13.82 | $29.31 | 20639 |
| 2024-12-27 | 13.53 | $29.40 | 13220 |
| 2024-12-26 | 13.61 | $29.56 | 30200 |
| 2024-12-24 | 14.21 | $29.51 | 3937 |
| 2024-12-23 | 14.65 | $29.37 | 13400 |
| 2024-12-20 | 14.61 | $29.28 | 29225 |
| 2024-12-19 | 14.56 | $29.12 | 51600 |
| 2024-12-18 | 14.11 | $29.11 | 17600 |
| 2024-12-17 | 13.64 | $29.51 | 29200 |
| 2024-12-16 | 14.27 | $29.51 | 7530 |
| 2024-12-13 | 14.90 | $29.45 | 11700 |
| 2024-12-12 | 15.63 | $29.45 | 12800 |
| 2024-12-11 | 16.41 | $29.49 | 20200 |
| 2024-12-10 | 16.95 | $29.43 | 18327 |
| 2024-12-09 | 17.64 | $29.50 | 13202 |
| 2024-12-06 | 18.32 | $29.56 | 12700 |
| 2024-12-05 | 18.84 | $29.46 | 31226 |
| 2024-12-04 | 19.46 | $29.53 | 37228 |
| 2024-12-03 | 20.00 | $29.53 | 13726 |
| 2024-12-02 | 20.59 | $29.43 | 3.9M |
| 2024-11-29 | 21.33 | $29.45 | 8800 |
| 2024-11-27 | 22.21 | $29.34 | 38117 |
| 2024-11-26 | 21.98 | $29.37 | 31300 |
| 2024-11-25 | 21.70 | $29.33 | 25200 |
| 2024-11-22 | 21.51 | $29.27 | 25911 |
| 2024-11-21 | 21.48 | $29.21 | 37200 |
| 2024-11-20 | 21.55 | $29.18 | 37100 |
| 2024-11-19 | 21.43 | $29.19 | 21500 |
| 2024-11-18 | 21.48 | $29.13 | 28645 |
| 2024-11-15 | 21.37 | $29.09 | 62012 |
| 2024-11-14 | 21.29 | $29.24 | 23728 |
| 2024-11-13 | 20.60 | $29.29 | 60946 |
| 2024-11-12 | 19.80 | $29.29 | 26600 |
| 2024-11-11 | 19.04 | $29.32 | 18236 |
| 2024-11-08 | 18.06 | $29.27 | 54600 |
| 2024-11-07 | 17.05 | $29.23 | 39100 |
| 2024-11-06 | 16.02 | $29.15 | 39538 |
| 2024-11-05 | 14.92 | $28.88 | 39800 |
| 2024-11-04 | 14.99 | $28.76 | 33600 |
| 2024-11-01 | 14.64 | $28.84 | 23000 |
| 2024-10-31 | 14.32 | $28.72 | 22830 |
| 2024-10-30 | 13.75 | $28.94 | 32400 |
| 2024-10-29 | 13.90 | $29.00 | 24441 |
| 2024-10-28 | 13.95 | $28.98 | 37804 |
| 2024-10-25 | 13.99 | $28.93 | 27511 |
| 2024-10-24 | 13.97 | $28.95 | 23800 |
| 2024-10-23 | 14.58 | $28.93 | 281245 |
| 2024-10-22 | 15.22 | $29.04 | 55900 |
| 2024-10-21 | 15.50 | $29.02 | 23100 |
| 2024-10-18 | 15.74 | $29.04 | 22637 |
| 2024-10-17 | 15.83 | $28.96 | 25900 |
| 2024-10-16 | 15.95 | $29.01 | 27502 |
| 2024-10-15 | 16.17 | $28.90 | 63126 |
| 2024-10-14 | 16.14 | $28.97 | 16817 |
| 2024-10-11 | 15.65 | $28.91 | 12300 |
| 2024-10-10 | 15.48 | $28.85 | 15834 |
| 2024-10-09 | 15.57 | $28.88 | 1.2M |
| 2024-10-08 | 15.68 | $28.78 | 55725 |
| 2024-10-07 | 16.03 | $28.66 | 27231 |
| 2024-10-04 | 16.49 | $28.81 | 29017 |
| 2024-10-03 | 16.72 | $28.71 | 104600 |
| 2024-10-02 | 17.39 | $28.78 | 85400 |
| 2024-10-01 | 17.79 | $28.74 | 29107 |
| 2024-09-30 | 18.22 | $28.84 | 27200 |
| 2024-09-27 | 18.15 | $28.81 | 61619 |
| 2024-09-26 | 17.93 | $28.79 | 42700 |
| 2024-09-25 | 17.82 | $28.76 | 34948 |
| 2024-09-24 | 17.86 | $28.77 | 44729 |
| 2024-09-23 | 17.89 | $28.74 | 25943 |
| 2024-09-20 | 17.59 | $28.72 | 37028 |
| 2024-09-19 | 17.36 | $28.73 | 21000 |
| 2024-09-18 | 16.77 | $28.50 | 29858 |
| 2024-09-17 | 16.55 | $28.54 | 13001 |
| 2024-09-16 | 16.32 | $28.54 | 37416 |
| 2024-09-13 | 16.30 | $28.50 | 40400 |
| 2024-09-12 | 16.27 | $28.47 | 55845 |
| 2024-09-11 | 16.54 | $28.37 | 34000 |
| 2024-09-10 | 17.13 | $28.22 | 39200 |
| 2024-09-09 | 17.76 | $28.15 | 49040 |
| 2024-09-06 | 18.16 | $28.01 | 31618 |
| 2024-09-05 | 18.58 | $28.24 | 34500 |
| 2024-09-04 | 19.45 | $28.26 | 32100 |
| 2024-09-03 | 20.36 | $28.22 | 324200 |
| 2024-08-30 | 21.24 | $28.52 | 43400 |
| 2024-08-29 | 21.62 | $28.38 | 28800 |
| 2024-08-28 | 22.05 | $28.38 | 73730 |
| 2024-08-27 | 22.82 | $28.43 | 73926 |
| 2024-08-26 | 23.41 | $28.40 | 62900 |
| 2024-08-23 | 23.87 | $28.46 | 47715 |
| 2024-08-22 | 24.45 | $28.29 | 292500 |
| 2024-08-21 | 25.18 | $28.42 | 57600 |
| 2024-08-20 | 25.63 | $28.37 | 91200 |
| 2024-08-19 | 26.11 | $28.34 | 73300 |
| 2024-08-16 | 26.78 | $28.28 | 56400 |
| 2024-08-15 | 27.65 | $28.21 | 77610 |
| 2024-08-14 | 28.72 | $28.06 | 107625 |
| 2024-08-13 | 29.97 | $27.98 | 70913 |
| 2024-08-12 | 30.99 | $27.78 | 124408 |
| 2024-08-09 | 31.59 | $27.73 | 147200 |
| 2024-08-08 | 31.84 | $27.64 | 71007 |
| 2024-08-07 | 31.67 | $27.36 | 80000 |
| 2024-08-06 | 31.50 | $27.50 | 65900 |
| 2024-08-05 | 31.13 | $27.32 | 177524 |
| 2024-08-02 | 29.85 | $27.70 | 153500 |
| 2024-08-01 | 30.13 | $27.94 | 6.5M |
| 2024-07-31 | 31.58 | $28.08 | 1.2M |
| 2024-07-30 | 30.66 | $28.10 | 16943 |
| 2024-07-29 | 29.80 | $28.09 | 13212 |
| 2024-07-26 | 28.89 | $28.06 | 7900 |
| 2024-07-25 | 28.14 | $28.03 | 1500 |
| 2024-07-24 | 27.65 | $28.00 | 15900 |
| 2024-07-23 | 27.14 | $28.04 | 1000 |
| 2024-07-22 | 25.88 | $28.02 | 882 |
| 2024-07-19 | 24.57 | $28.04 | 578 |
| 2024-07-18 | 23.32 | $28.01 | 22360 |
| 2024-07-17 | 22.02 | $28.01 | 25448 |
| 2024-07-16 | 21.41 | $28.04 | 38586 |
| 2024-07-15 | 20.61 | $28.01 | 3735 |
| 2024-07-12 | 19.78 | $28.00 | 33934 |
| 2024-07-11 | 18.91 | $28.01 | 5532 |
| 2024-07-10 | 18.24 | $27.98 | 2464 |
| 2024-07-09 | 17.68 | $27.97 | 13487 |
| 2024-07-08 | 17.09 | $27.98 | 1701 |
| 2024-07-05 | 16.66 | $27.95 | 9952 |
| 2024-07-03 | 16.22 | $27.95 | 2046 |
| 2024-07-02 | 15.94 | $27.93 | 2903 |
| 2024-07-01 | 15.77 | $27.91 | 47488 |
| 2024-06-28 | 15.72 | $27.91 | 8590 |
| 2024-06-27 | 15.72 | $27.89 | 90914 |
| 2024-06-26 | 15.84 | $27.88 | 33960 |
| 2024-06-25 | 15.98 | $27.88 | 6971 |
| 2024-06-24 | 15.83 | $27.85 | 58320 |
| 2024-06-21 | 15.72 | $27.84 | 2410 |
| 2024-06-20 | 15.75 | $27.83 | 38366 |
| 2024-06-18 | 15.78 | $27.83 | 9041 |
| 2024-06-17 | 15.53 | $27.82 | 312 |
| 2024-06-14 | 15.37 | $27.80 | 8925 |
| 2024-06-13 | 15.37 | $27.80 | 7341 |
| 2024-06-12 | 15.37 | $27.80 | 6745 |
| 2024-06-11 | 15.37 | $27.74 | 2523 |
| 2024-06-10 | 15.70 | $27.72 | 4566 |
| 2024-06-07 | 15.93 | $27.70 | 1140 |
| 2024-06-06 | 16.18 | $27.69 | 13518 |
| 2024-06-05 | 16.54 | $27.69 | 10639 |
| 2024-06-04 | 16.93 | $27.62 | 11236 |
| 2024-06-03 | 17.75 | $27.60 | 20273 |
| 2024-05-31 | 18.65 | $27.58 | 5997 |
| 2024-05-30 | 19.53 | $27.50 | 5232 |
| 2024-05-29 | 20.41 | $27.56 | 6742 |
| 2024-05-28 | 21.14 | $27.60 | 30398 |
| 2024-05-24 | 21.60 | $27.60 | 7037 |
| 2024-05-23 | 22.12 | $27.53 | 9000 |
| 2024-05-22 | 22.66 | $27.57 | 5525 |
| 2024-05-21 | 22.93 | $27.59 | 9844 |
| 2024-05-20 | 23.25 | $27.57 | 9387 |
| 2024-05-17 | 23.36 | $27.55 | 35343 |
| 2024-05-16 | 23.55 | $27.50 | 14845 |
| 2024-05-15 | 23.76 | $27.54 | 16860 |
| 2024-05-14 | 24.02 | $27.44 | 8444 |
| 2024-05-13 | 24.60 | $27.38 | 330 |
| 2024-05-10 | 24.77 | $27.37 | 6492 |
| 2024-05-09 | 24.96 | $27.32 | 7791 |
| 2024-05-08 | 25.30 | $27.29 | 22210 |
| 2024-05-07 | 25.74 | $27.26 | 4217 |
| 2024-05-06 | 25.83 | $27.22 | 6473 |
| 2024-05-03 | 26.07 | $27.13 | 1407 |
| 2024-05-02 | 26.57 | $26.93 | 2008 |
| 2024-05-01 | 27.69 | $26.83 | 3481 |
| 2024-04-30 | 28.87 | $26.89 | 5027 |
| 2024-04-29 | 29.74 | $27.05 | 24198 |
| 2024-04-26 | 30.19 | $27.02 | 11095 |
| 2024-04-25 | 30.72 | $26.87 | 5398 |
| 2024-04-24 | 31.78 | $26.94 | 897 |
| 2024-04-23 | 32.37 | $26.91 | 2739 |
| 2024-04-22 | 33.06 | $26.75 | 182133 |
| 2024-04-19 | 34.10 | $26.60 | 26260 |
| 2024-04-18 | 35.62 | $26.71 | 10862 |
| 2024-04-17 | 36.80 | $26.73 | 9813 |
| 2024-04-16 | 38.00 | $26.79 | 22429 |
| 2024-04-15 | 38.91 | $26.81 | 9644 |
| 2024-04-12 | 39.82 | $26.97 | 29070 |
| 2024-04-11 | 40.16 | $27.12 | 814 |
| 2024-04-10 | 40.09 | $27.04 | 6436 |
| 2024-04-09 | 40.19 | $27.11 | 10506 |
| 2024-04-08 | 39.93 | $27.11 | 133617 |
| 2024-04-05 | 39.53 | $27.10 | 25968 |
| 2024-04-04 | 39.12 | $27.00 | 15512 |
| 2024-04-03 | 38.70 | $27.12 | 15038 |
| 2024-04-02 | 38.33 | $27.11 | 15859 |
| 2024-04-01 | 37.86 | $27.17 | 28958 |
| 2024-03-28 | 36.92 | $27.13 | 1.7M |
| 2024-03-27 | 37.06 | $27.16 | 23888 |
| 2024-03-26 | 37.26 | $27.08 | 25808 |
| 2024-03-25 | 37.63 | $27.08 | 31564 |
| 2024-03-22 | 38.04 | $27.10 | 176816 |
| 2024-03-21 | 37.91 | $27.10 | 151708 |
| 2024-03-20 | 37.90 | $27.07 | 27716 |
| 2024-03-19 | 38.07 | $27.00 | 11593 |
| 2024-03-18 | 38.49 | $26.92 | 17893 |
| 2024-03-15 | 39.04 | $26.85 | 11477 |
| 2024-03-14 | 39.84 | $26.91 | 12045 |
| 2024-03-13 | 40.42 | $26.94 | 203561 |
| 2024-03-12 | 40.76 | $26.95 | 18080 |
| 2024-03-11 | 41.18 | $26.84 | 23693 |
| 2024-03-08 | 41.92 | $26.85 | 8990 |
| 2024-03-07 | 42.44 | $26.91 | 13783 |
| 2024-03-06 | 42.71 | $26.82 | 231113 |
| 2024-03-05 | 43.20 | $26.75 | 9605 |
| 2024-03-04 | 43.86 | $26.86 | 27229 |
| 2024-03-01 | 43.94 | $26.89 | 45740 |
| 2024-02-29 | 44.04 | $26.75 | 70530 |
| 2024-02-28 | 44.40 | $26.71 | 7793 |
| 2024-02-27 | 44.87 | $26.76 | 12389 |
| 2024-02-26 | 45.35 | $26.73 | 18593 |
| 2024-02-23 | 45.87 | $26.74 | 99168 |
| 2024-02-22 | 46.26 | $26.71 | 8067 |
| 2024-02-21 | 46.77 | $26.49 | 12038 |
| 2024-02-20 | 47.95 | $26.48 | 10136 |
| 2024-02-16 | 48.83 | $26.59 | 5708 |
| 2024-02-15 | 49.43 | $26.58 | 9104 |
| 2024-02-14 | 50.09 | $26.53 | 25782 |
| 2024-02-13 | 50.96 | $26.43 | 36895 |
| 2024-02-12 | 52.07 | $26.59 | 1.8M |
| 2024-02-09 | 51.91 | $26.62 | 37718 |
| 2024-02-08 | 51.78 | $26.51 | 14828 |
| 2024-02-07 | 51.77 | $26.49 | 22005 |
| 2024-02-06 | 51.76 | $26.40 | 27981 |
| 2024-02-05 | 51.99 | $26.39 | 11162 |
| 2024-02-02 | 52.32 | $26.39 | 23079 |
| 2024-02-01 | 52.66 | $26.25 | 23704 |
| 2024-01-31 | 53.34 | $26.15 | 41659 |
| 2024-01-30 | 54.06 | $26.33 | 33090 |
| 2024-01-29 | 53.91 | $26.37 | 24972 |
| 2024-01-26 | 53.75 | $26.21 | 40704 |
| 2024-01-25 | 53.72 | $26.28 | 35905 |
| 2024-01-24 | 53.71 | $26.15 | 39896 |
| 2024-01-23 | 53.69 | $26.15 | 29036 |
| 2024-01-22 | 53.84 | $26.10 | 20372 |
| 2024-01-19 | 54.00 | $26.07 | 10904 |
| 2024-01-18 | 54.26 | $25.89 | 17913 |
| 2024-01-17 | 54.89 | $25.76 | 34120 |
| 2024-01-16 | 55.82 | $25.90 | 27354 |
| 2024-01-12 | 56.27 | $25.96 | 36979 |
| 2024-01-11 | 56.70 | $25.87 | 31222 |
| 2024-01-10 | 57.24 | $25.94 | 145008 |
| 2024-01-09 | 57.81 | $25.86 | 34988 |
| 2024-01-08 | 58.52 | $25.86 | 22909 |
| 2024-01-05 | 59.30 | $25.63 | 46083 |
| 2024-01-04 | 60.33 | $25.60 | 94451 |
| 2024-01-03 | 61.23 | $25.65 | 29068 |
| 2024-01-02 | 61.95 | $25.79 | 24402 |
| 2023-12-29 | 62.64 | $25.85 | 35691 |
| 2023-12-28 | 62.67 | $25.92 | 53669 |
| 2023-12-27 | 62.50 | $25.87 | 36877 |
| 2023-12-26 | 62.33 | $25.85 | 16418 |
| 2023-12-22 | 62.44 | $25.83 | 54746 |
| 2023-12-21 | 62.62 | $25.73 | 35334 |
| 2023-12-20 | 62.92 | $25.59 | 62751 |
| 2023-12-19 | 63.23 | $25.78 | 74169 |
| 2023-12-18 | 62.90 | $25.72 | 37531 |
| 2023-12-15 | 62.60 | $25.67 | 49131 |
| 2023-12-14 | 62.34 | $25.66 | 110567 |
| 2023-12-13 | 62.06 | $25.62 | 68405 |
| 2023-12-12 | 61.88 | $25.42 | 118717 |
| 2023-12-11 | 61.88 | $25.39 | 111942 |
| 2023-12-08 | 61.96 | $25.36 | 35891 |
| 2023-12-07 | 62.06 | $25.25 | 20827 |
| 2023-12-06 | 62.24 | $25.19 | 250525 |
| 2023-12-05 | 62.48 | $25.25 | 57807 |
| 2023-12-04 | 62.45 | $25.25 | 41107 |
| 2023-12-01 | 62.44 | $25.32 | 130097 |
| 2023-11-30 | 62.36 | $25.21 | 48881 |
| 2023-11-29 | 62.38 | $25.17 | 67943 |
| 2023-11-28 | 62.33 | $25.18 | 88735 |
| 2023-11-27 | 62.33 | $25.15 | 96465 |
| 2023-11-24 | 62.08 | $25.15 | 10135 |
| 2023-11-22 | 61.98 | $25.16 | 126553 |
| 2023-11-21 | 61.87 | $25.05 | 54518 |
| 2023-11-20 | 61.81 | $25.08 | 61040 |
| 2023-11-17 | 61.74 | $24.98 | 34527 |
| 2023-11-16 | 61.67 | $25.00 | 145027 |
| 2023-11-15 | 61.61 | $24.94 | 66475 |
| 2023-11-14 | 61.61 | $24.94 | 93998 |
| 2023-11-13 | 61.70 | $24.67 | 105944 |
| 2023-11-10 | 61.98 | $24.68 | 17034 |
| 2023-11-09 | 62.27 | $24.53 | 107556 |
| 2023-11-08 | 62.64 | $24.65 | 90782 |
| 2023-11-07 | 62.81 | $24.62 | 14446 |
| 2023-11-06 | 62.99 | $24.59 | 18319 |
| 2023-11-03 | 63.22 | $24.56 | 38981 |
| 2023-11-02 | 63.46 | $24.46 | 53329 |
| 2023-11-01 | 63.80 | $24.23 | 58400 |
| 2023-10-31 | 64.28 | $24.05 | 14341 |
| 2023-10-30 | 64.88 | $24.04 | 33523 |
| 2023-10-27 | 65.55 | $23.91 | 23133 |
| 2023-10-26 | 66.31 | $23.95 | 34500 |
| 2023-10-25 | 66.93 | $24.02 | 25990 |
| 2023-10-24 | 67.36 | $24.24 | 15402 |
| 2023-10-23 | 67.60 | $24.09 | 19547 |
| 2023-10-20 | 67.86 | $24.15 | 20584 |
| 2023-10-19 | 68.05 | $24.30 | 42486 |
| 2023-10-18 | 67.97 | $24.40 | 75287 |
| 2023-10-17 | 67.77 | $24.57 | 49969 |
| 2023-10-16 | 67.32 | $24.57 | 45029 |
| 2023-10-13 | 66.86 | $24.38 | 20477 |
| 2023-10-12 | 66.38 | $24.50 | 13780 |
| 2023-10-11 | 65.87 | $24.55 | 25320 |
| 2023-10-10 | 65.22 | $24.47 | 12692 |
| 2023-10-09 | 64.53 | $24.40 | 7044 |
| 2023-10-06 | 63.84 | $24.33 | 19563 |
| 2023-10-05 | 63.11 | $24.18 | 67073 |
| 2023-10-04 | 62.37 | $24.20 | 14406 |
| 2023-10-03 | 61.57 | $24.09 | 27953 |
| 2023-10-02 | 60.73 | $24.26 | 7648 |
| 2023-09-29 | 59.75 | $24.26 | 17930 |
| 2023-09-28 | 58.68 | $24.33 | 115112 |
| 2023-09-27 | 57.55 | $24.25 | 36426 |
| 2023-09-26 | 56.37 | $24.25 | 20603 |
| 2023-09-25 | 55.07 | $24.43 | 15000 |
| 2023-09-22 | 53.62 | $24.37 | 10657 |
| 2023-09-21 | 52.08 | $24.33 | 37398 |
| 2023-09-20 | 50.44 | $24.58 | 22502 |
| 2023-09-19 | 48.55 | $24.71 | 37409 |
| 2023-09-18 | 46.55 | $24.74 | 10606 |
| 2023-09-15 | 44.34 | $24.71 | 31990 |
| 2023-09-14 | 42.00 | $24.89 | 21582 |
| 2023-09-13 | 39.47 | $24.78 | 19240 |
| 2023-09-12 | 36.81 | $24.76 | 51067 |
| 2023-09-11 | 34.01 | $24.83 | 41955 |
| 2023-09-08 | 31.04 | $24.74 | 46021 |
| 2023-09-07 | 27.92 | $24.73 | 35000 |
| 2023-09-06 | 24.64 | $24.76 | 40258 |
| 2023-09-05 | 21.14 | $24.84 | 123755 |
| 2023-09-01 | 17.38 | $24.87 | 33215 |
| 2023-08-31 | 13.42 | $24.85 | 81720 |
| 2023-08-30 | 9.25 | $24.88 | 266671 |
| 2023-08-29 | 4.85 | $24.80 | 49455 |
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