Is iShares U.S. Large Cap Premium Income Active ETF (BALI) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares U.S. Large Cap Premium Income Active ETF (BALI) research center and poll results.
CBOE : BALI
iShares U.S. Large Cap Premium Income Active ETF — Technical Indicators
$33.68 USD
$0.07 (0.21%)
- Volume
- 231.96K
- Average Volume
- 347.68K
- Market Capitalization
- $491.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.50
- Year Low
- $29.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
33.77
2026-07-24
Close Price
$33.68
Vol: 231963
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.78
Average
29.92
Maximum
33.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.77 | $33.68 | 231963 |
| 2026-07-23 | 33.75 | $33.61 | 279000 |
| 2026-07-22 | 33.73 | $33.99 | 303100 |
| 2026-07-21 | 33.69 | $34.01 | 244124 |
| 2026-07-20 | 33.68 | $33.69 | 155943 |
| 2026-07-17 | 33.68 | $33.72 | 172500 |
| 2026-07-16 | 33.67 | $33.98 | 164200 |
| 2026-07-15 | 33.66 | $34.02 | 180830 |
| 2026-07-14 | 33.67 | $33.91 | 235614 |
| 2026-07-13 | 33.65 | $33.80 | 190834 |
| 2026-07-10 | 33.63 | $33.96 | 178403 |
| 2026-07-09 | 33.58 | $33.85 | 262238 |
| 2026-07-08 | 33.56 | $33.66 | 245700 |
| 2026-07-07 | 33.55 | $33.71 | 289127 |
| 2026-07-06 | 33.52 | $33.81 | 216200 |
| 2026-07-02 | 33.54 | $33.64 | 274642 |
| 2026-07-01 | 33.55 | $33.61 | 324600 |
| 2026-06-30 | 33.58 | $33.83 | 747500 |
| 2026-06-29 | 33.59 | $33.64 | 254147 |
| 2026-06-26 | 33.62 | $33.29 | 253744 |
| 2026-06-25 | 33.67 | $33.23 | 297049 |
| 2026-06-24 | 33.71 | $33.25 | 171475 |
| 2026-06-23 | 33.76 | $33.28 | 182298 |
| 2026-06-22 | 33.79 | $33.64 | 328900 |
| 2026-06-18 | 33.80 | $33.74 | 221514 |
| 2026-06-17 | 33.80 | $33.51 | 281522 |
| 2026-06-16 | 33.80 | $33.89 | 309900 |
| 2026-06-15 | 33.78 | $34.06 | 189700 |
| 2026-06-12 | 33.76 | $33.62 | 223046 |
| 2026-06-11 | 33.77 | $33.45 | 320300 |
| 2026-06-10 | 33.77 | $32.94 | 361441 |
| 2026-06-09 | 33.80 | $33.35 | 328709 |
| 2026-06-08 | 33.80 | $33.41 | 379100 |
| 2026-06-05 | 33.80 | $33.27 | 328100 |
| 2026-06-04 | 33.81 | $34.08 | 239800 |
| 2026-06-03 | 33.77 | $33.99 | 304747 |
| 2026-06-02 | 33.72 | $34.13 | 236847 |
| 2026-06-01 | 33.65 | $34.10 | 331247 |
| 2026-05-29 | 33.59 | $34.26 | 339000 |
| 2026-05-28 | 33.53 | $34.22 | 477200 |
| 2026-05-27 | 33.45 | $34.10 | 381700 |
| 2026-05-26 | 33.38 | $34.13 | 393211 |
| 2026-05-22 | 33.32 | $33.96 | 178215 |
| 2026-05-21 | 33.25 | $33.81 | 133010 |
| 2026-05-20 | 33.19 | $33.66 | 153800 |
| 2026-05-19 | 33.14 | $33.48 | 295100 |
| 2026-05-18 | 33.08 | $33.60 | 219145 |
| 2026-05-15 | 33.03 | $33.56 | 208436 |
| 2026-05-14 | 32.99 | $33.82 | 717950 |
| 2026-05-13 | 32.92 | $33.61 | 226887 |
| 2026-05-12 | 32.86 | $33.42 | 238038 |
| 2026-05-11 | 32.79 | $33.43 | 227700 |
| 2026-05-08 | 32.71 | $33.40 | 315006 |
| 2026-05-07 | 32.62 | $33.45 | 235300 |
| 2026-05-06 | 32.52 | $33.34 | 240622 |
| 2026-05-05 | 32.43 | $32.99 | 259937 |
| 2026-05-04 | 32.32 | $32.75 | 243800 |
| 2026-05-01 | 32.23 | $32.87 | 169700 |
| 2026-04-30 | 32.12 | $33.02 | 222337 |
| 2026-04-29 | 32.00 | $32.69 | 427000 |
| 2026-04-28 | 31.91 | $32.69 | 327421 |
| 2026-04-27 | 31.78 | $32.76 | 407400 |
| 2026-04-24 | 31.64 | $32.73 | 211944 |
| 2026-04-23 | 31.53 | $32.50 | 339900 |
| 2026-04-22 | 31.46 | $32.63 | 4.5M |
| 2026-04-21 | 31.37 | $32.35 | 151909 |
| 2026-04-20 | 31.30 | $32.54 | 288500 |
| 2026-04-17 | 31.20 | $32.86 | 616000 |
| 2026-04-16 | 31.12 | $32.37 | 164651 |
| 2026-04-15 | 31.06 | $32.33 | 216700 |
| 2026-04-14 | 31.02 | $32.17 | 688600 |
| 2026-04-13 | 30.99 | $31.77 | 342725 |
| 2026-04-10 | 30.96 | $31.54 | 131500 |
| 2026-04-09 | 30.96 | $31.58 | 284505 |
| 2026-04-08 | 30.97 | $31.41 | 140718 |
| 2026-04-07 | 30.98 | $30.83 | 284203 |
| 2026-04-06 | 31.03 | $30.86 | 227600 |
| 2026-04-02 | 31.06 | $30.74 | 211320 |
| 2026-04-01 | 31.12 | $30.68 | 237408 |
| 2026-03-31 | 31.19 | $30.81 | 189723 |
| 2026-03-30 | 31.24 | $30.04 | 176100 |
| 2026-03-27 | 31.34 | $30.10 | 177000 |
| 2026-03-26 | 31.45 | $30.52 | 101100 |
| 2026-03-25 | 31.53 | $31.01 | 327400 |
| 2026-03-24 | 31.60 | $30.84 | 185500 |
| 2026-03-23 | 31.67 | $30.95 | 226000 |
| 2026-03-20 | 31.72 | $30.66 | 190900 |
| 2026-03-19 | 31.80 | $31.11 | 153419 |
| 2026-03-18 | 31.84 | $31.19 | 164614 |
| 2026-03-17 | 31.88 | $31.59 | 129209 |
| 2026-03-16 | 31.89 | $31.57 | 193700 |
| 2026-03-13 | 31.91 | $31.26 | 124930 |
| 2026-03-12 | 31.94 | $31.42 | 196200 |
| 2026-03-11 | 31.98 | $31.71 | 121167 |
| 2026-03-10 | 32.00 | $31.72 | 200707 |
| 2026-03-09 | 32.03 | $31.77 | 232505 |
| 2026-03-06 | 32.05 | $31.56 | 196800 |
| 2026-03-05 | 32.05 | $31.85 | 191113 |
| 2026-03-04 | 32.06 | $32.03 | 169500 |
| 2026-03-03 | 32.06 | $31.83 | 225631 |
| 2026-03-02 | 32.09 | $32.10 | 160900 |
| 2026-02-27 | 32.11 | $32.24 | 158300 |
| 2026-02-26 | 32.12 | $32.27 | 165817 |
| 2026-02-25 | 32.13 | $32.40 | 206120 |
| 2026-02-24 | 32.13 | $32.20 | 127506 |
| 2026-02-23 | 32.14 | $31.97 | 182000 |
| 2026-02-20 | 32.14 | $32.17 | 130213 |
| 2026-02-19 | 32.14 | $31.94 | 190700 |
| 2026-02-18 | 32.13 | $31.99 | 359000 |
| 2026-02-17 | 32.11 | $31.88 | 397400 |
| 2026-02-13 | 32.12 | $31.84 | 179000 |
| 2026-02-12 | 32.13 | $31.84 | 377328 |
| 2026-02-11 | 32.13 | $32.21 | 407200 |
| 2026-02-10 | 32.13 | $32.16 | 204124 |
| 2026-02-09 | 32.13 | $32.28 | 157528 |
| 2026-02-06 | 32.12 | $32.16 | 523739 |
| 2026-02-05 | 32.10 | $31.69 | 251100 |
| 2026-02-04 | 32.12 | $31.92 | 376200 |
| 2026-02-03 | 32.12 | $32.18 | 164121 |
| 2026-02-02 | 32.10 | $32.39 | 121749 |
| 2026-01-30 | 32.06 | $32.40 | 175400 |
| 2026-01-29 | 32.03 | $32.42 | 163543 |
| 2026-01-28 | 32.00 | $32.49 | 173000 |
| 2026-01-27 | 31.98 | $32.50 | 136829 |
| 2026-01-26 | 31.97 | $32.27 | 167114 |
| 2026-01-23 | 31.96 | $32.12 | 179749 |
| 2026-01-22 | 31.96 | $32.03 | 159192 |
| 2026-01-21 | 31.96 | $31.83 | 264400 |
| 2026-01-20 | 31.95 | $31.53 | 229900 |
| 2026-01-16 | 31.95 | $32.06 | 375200 |
| 2026-01-15 | 31.91 | $32.05 | 980000 |
| 2026-01-14 | 31.89 | $31.98 | 345746 |
| 2026-01-13 | 31.87 | $32.08 | 160725 |
| 2026-01-12 | 31.85 | $32.16 | 145636 |
| 2026-01-09 | 31.84 | $32.05 | 286600 |
| 2026-01-08 | 31.82 | $31.91 | 260800 |
| 2026-01-07 | 31.81 | $31.93 | 241311 |
| 2026-01-06 | 31.80 | $31.98 | 221291 |
| 2026-01-05 | 31.79 | $31.83 | 197900 |
| 2026-01-02 | 31.79 | $31.67 | 138200 |
| 2025-12-31 | 31.79 | $31.68 | 174600 |
| 2025-12-30 | 31.79 | $31.87 | 163700 |
| 2025-12-29 | 31.78 | $32.11 | 96300 |
| 2025-12-26 | 31.77 | $32.20 | 176307 |
| 2025-12-24 | 31.76 | $32.20 | 61118 |
| 2025-12-23 | 31.73 | $32.08 | 184028 |
| 2025-12-22 | 31.69 | $31.92 | 141937 |
| 2025-12-19 | 31.65 | $31.77 | 176333 |
| 2025-12-18 | 31.60 | $31.50 | 121514 |
| 2025-12-17 | 31.58 | $31.28 | 122405 |
| 2025-12-16 | 31.57 | $31.53 | 127114 |
| 2025-12-15 | 31.56 | $31.61 | 155576 |
| 2025-12-12 | 31.55 | $31.65 | 153035 |
| 2025-12-11 | 31.55 | $31.94 | 192138 |
| 2025-12-10 | 31.55 | $31.83 | 155631 |
| 2025-12-09 | 31.55 | $31.71 | 145930 |
| 2025-12-08 | 31.55 | $31.70 | 162243 |
| 2025-12-05 | 31.54 | $31.76 | 224801 |
| 2025-12-04 | 31.52 | $31.73 | 141230 |
| 2025-12-03 | 31.51 | $31.74 | 200800 |
| 2025-12-02 | 31.50 | $31.67 | 212400 |
| 2025-12-01 | 31.51 | $31.63 | 135200 |
| 2025-11-28 | 31.53 | $32.00 | 66000 |
| 2025-11-26 | 31.52 | $31.87 | 115645 |
| 2025-11-25 | 31.53 | $31.65 | 226703 |
| 2025-11-24 | 31.55 | $31.38 | 148600 |
| 2025-11-21 | 31.58 | $31.02 | 154200 |
| 2025-11-20 | 31.61 | $30.75 | 160800 |
| 2025-11-19 | 31.65 | $31.12 | 137027 |
| 2025-11-18 | 31.66 | $31.06 | 163249 |
| 2025-11-17 | 31.69 | $31.32 | 179500 |
| 2025-11-14 | 31.70 | $31.53 | 117900 |
| 2025-11-13 | 31.69 | $31.55 | 161500 |
| 2025-11-12 | 31.66 | $31.88 | 196239 |
| 2025-11-11 | 31.64 | $31.91 | 220100 |
| 2025-11-10 | 31.60 | $31.76 | 154118 |
| 2025-11-07 | 31.58 | $31.38 | 75500 |
| 2025-11-06 | 31.56 | $31.37 | 250100 |
| 2025-11-05 | 31.57 | $31.61 | 135000 |
| 2025-11-04 | 31.58 | $31.56 | 162800 |
| 2025-11-03 | 31.58 | $31.84 | 103233 |
| 2025-10-31 | 31.57 | $31.97 | 263722 |
| 2025-10-30 | 31.56 | $31.87 | 138200 |
| 2025-10-29 | 31.55 | $32.06 | 167100 |
| 2025-10-28 | 31.53 | $32.05 | 111612 |
| 2025-10-27 | 31.51 | $31.98 | 94511 |
| 2025-10-24 | 31.50 | $31.61 | 145100 |
| 2025-10-23 | 31.50 | $31.49 | 157108 |
| 2025-10-22 | 31.50 | $31.42 | 144543 |
| 2025-10-21 | 31.50 | $31.56 | 194541 |
| 2025-10-20 | 31.51 | $31.58 | 168208 |
| 2025-10-17 | 31.52 | $31.30 | 152100 |
| 2025-10-16 | 31.53 | $31.09 | 186700 |
| 2025-10-15 | 31.55 | $31.30 | 128367 |
| 2025-10-14 | 31.56 | $31.27 | 207341 |
| 2025-10-13 | 31.57 | $31.32 | 147700 |
| 2025-10-10 | 31.57 | $30.88 | 197006 |
| 2025-10-09 | 31.60 | $31.67 | 152600 |
| 2025-10-08 | 31.59 | $31.76 | 2.7M |
| 2025-10-07 | 31.56 | $31.57 | 153400 |
| 2025-10-06 | 31.54 | $31.71 | 82934 |
| 2025-10-03 | 31.51 | $31.65 | 283921 |
| 2025-10-02 | 31.48 | $31.66 | 226436 |
| 2025-10-01 | 31.45 | $31.66 | 76673 |
| 2025-09-30 | 31.41 | $31.74 | 84730 |
| 2025-09-29 | 31.36 | $31.70 | 119912 |
| 2025-09-26 | 31.32 | $31.63 | 103914 |
| 2025-09-25 | 31.30 | $31.48 | 131405 |
| 2025-09-24 | 31.28 | $31.55 | 248717 |
| 2025-09-23 | 31.25 | $31.64 | 190332 |
| 2025-09-22 | 31.22 | $31.73 | 115800 |
| 2025-09-19 | 31.18 | $31.65 | 74400 |
| 2025-09-18 | 31.13 | $31.52 | 163105 |
| 2025-09-17 | 31.09 | $31.39 | 77432 |
| 2025-09-16 | 31.06 | $31.40 | 131747 |
| 2025-09-15 | 31.04 | $31.46 | 202621 |
| 2025-09-12 | 31.01 | $31.43 | 84600 |
| 2025-09-11 | 30.99 | $31.42 | 206611 |
| 2025-09-10 | 30.97 | $31.13 | 65325 |
| 2025-09-09 | 30.96 | $31.18 | 76348 |
| 2025-09-08 | 30.93 | $31.10 | 140300 |
| 2025-09-05 | 30.91 | $31.03 | 111111 |
| 2025-09-04 | 30.89 | $31.11 | 103300 |
| 2025-09-03 | 30.85 | $30.90 | 96537 |
| 2025-09-02 | 30.82 | $30.72 | 188542 |
| 2025-08-29 | 30.80 | $31.02 | 89639 |
| 2025-08-28 | 30.74 | $31.16 | 120900 |
| 2025-08-27 | 30.71 | $31.05 | 245947 |
| 2025-08-26 | 30.68 | $31.00 | 239338 |
| 2025-08-25 | 30.67 | $30.91 | 367900 |
| 2025-08-22 | 30.65 | $31.01 | 38027 |
| 2025-08-21 | 30.64 | $30.67 | 93350 |
| 2025-08-20 | 30.64 | $30.75 | 59119 |
| 2025-08-19 | 30.63 | $30.78 | 69509 |
| 2025-08-18 | 30.61 | $30.94 | 65436 |
| 2025-08-15 | 30.58 | $30.95 | 40200 |
| 2025-08-14 | 30.55 | $31.02 | 60751 |
| 2025-08-13 | 30.51 | $30.98 | 140657 |
| 2025-08-12 | 30.47 | $30.88 | 83936 |
| 2025-08-11 | 30.42 | $30.67 | 63209 |
| 2025-08-08 | 30.40 | $30.73 | 47122 |
| 2025-08-07 | 30.37 | $30.48 | 84548 |
| 2025-08-06 | 30.35 | $30.45 | 71301 |
| 2025-08-05 | 30.34 | $30.21 | 78566 |
| 2025-08-04 | 30.33 | $30.27 | 46950 |
| 2025-08-01 | 30.32 | $29.85 | 70500 |
| 2025-07-31 | 30.34 | $30.51 | 112329 |
| 2025-07-30 | 30.31 | $30.61 | 48498 |
| 2025-07-29 | 30.28 | $30.65 | 63021 |
| 2025-07-28 | 30.25 | $30.62 | 64402 |
| 2025-07-25 | 30.22 | $30.74 | 51800 |
| 2025-07-24 | 30.17 | $30.65 | 44001 |
| 2025-07-23 | 30.12 | $30.56 | 46116 |
| 2025-07-22 | 30.08 | $30.42 | 63317 |
| 2025-07-21 | 30.02 | $30.35 | 154912 |
| 2025-07-18 | 29.96 | $30.27 | 45923 |
| 2025-07-17 | 29.91 | $30.32 | 75329 |
| 2025-07-16 | 29.86 | $30.08 | 63605 |
| 2025-07-15 | 29.82 | $30.03 | 90854 |
| 2025-07-14 | 29.79 | $30.17 | 103891 |
| 2025-07-11 | 29.76 | $30.11 | 31000 |
| 2025-07-10 | 29.72 | $30.16 | 39533 |
| 2025-07-09 | 29.69 | $30.17 | 60300 |
| 2025-07-08 | 29.65 | $29.99 | 60428 |
| 2025-07-07 | 29.61 | $30.15 | 310523 |
| 2025-07-03 | 29.56 | $30.19 | 93748 |
| 2025-07-02 | 29.51 | $30.01 | 76423 |
| 2025-07-01 | 29.47 | $29.94 | 50330 |
| 2025-06-30 | 29.43 | $30.11 | 154300 |
| 2025-06-27 | 29.38 | $29.96 | 92500 |
| 2025-06-26 | 29.35 | $29.83 | 137600 |
| 2025-06-25 | 29.31 | $29.63 | 110705 |
| 2025-06-24 | 29.29 | $29.62 | 278500 |
| 2025-06-23 | 29.24 | $29.38 | 48137 |
| 2025-06-20 | 29.22 | $29.13 | 54946 |
| 2025-06-18 | 29.21 | $29.22 | 38200 |
| 2025-06-17 | 29.21 | $29.25 | 56800 |
| 2025-06-16 | 29.21 | $29.44 | 61066 |
| 2025-06-13 | 29.21 | $29.27 | 67543 |
| 2025-06-12 | 29.19 | $29.57 | 34119 |
| 2025-06-11 | 29.16 | $29.36 | 35643 |
| 2025-06-10 | 29.13 | $29.49 | 39200 |
| 2025-06-09 | 29.10 | $29.38 | 74742 |
| 2025-06-06 | 29.03 | $29.33 | 41015 |
| 2025-06-05 | 28.97 | $29.09 | 54200 |
| 2025-06-04 | 28.92 | $29.20 | 129500 |
| 2025-06-03 | 28.85 | $29.20 | 74900 |
| 2025-06-02 | 28.80 | $29.12 | 62100 |
| 2025-05-30 | 28.75 | $29.22 | 42600 |
| 2025-05-29 | 28.69 | $29.21 | 52631 |
| 2025-05-28 | 28.64 | $29.07 | 57239 |
| 2025-05-27 | 28.59 | $29.22 | 60900 |
| 2025-05-23 | 28.53 | $28.73 | 85718 |
| 2025-05-22 | 28.49 | $28.92 | 46933 |
| 2025-05-21 | 28.43 | $28.89 | 45219 |
| 2025-05-20 | 28.35 | $29.25 | 49938 |
| 2025-05-19 | 28.23 | $29.31 | 36100 |
| 2025-05-16 | 28.08 | $29.27 | 48500 |
| 2025-05-15 | 27.96 | $29.05 | 73034 |
| 2025-05-14 | 27.85 | $28.83 | 85145 |
| 2025-05-13 | 27.78 | $28.89 | 79400 |
| 2025-05-12 | 27.71 | $28.83 | 104500 |
| 2025-05-09 | 27.62 | $28.06 | 38700 |
| 2025-05-08 | 27.56 | $28.08 | 104000 |
| 2025-05-07 | 27.54 | $27.97 | 358330 |
| 2025-05-06 | 27.42 | $27.93 | 52149 |
| 2025-05-05 | 27.32 | $28.10 | 50613 |
| 2025-05-02 | 27.21 | $28.24 | 86700 |
| 2025-05-01 | 27.18 | $27.94 | 59720 |
| 2025-04-30 | 27.22 | $28.15 | 126614 |
| 2025-04-29 | 27.24 | $28.11 | 29600 |
| 2025-04-28 | 27.27 | $27.98 | 52535 |
| 2025-04-25 | 27.30 | $27.94 | 70400 |
| 2025-04-24 | 27.36 | $27.76 | 63200 |
| 2025-04-23 | 27.43 | $27.24 | 40344 |
| 2025-04-22 | 27.54 | $26.87 | 257800 |
| 2025-04-21 | 27.67 | $26.30 | 135400 |
| 2025-04-17 | 27.80 | $26.89 | 103547 |
| 2025-04-16 | 27.90 | $26.83 | 84500 |
| 2025-04-15 | 28.01 | $27.43 | 66023 |
| 2025-04-14 | 28.07 | $27.47 | 85500 |
| 2025-04-11 | 28.15 | $27.20 | 310100 |
| 2025-04-10 | 28.23 | $26.77 | 251500 |
| 2025-04-09 | 28.31 | $27.60 | 1.9M |
| 2025-04-08 | 28.36 | $25.62 | 89309 |
| 2025-04-07 | 28.51 | $25.90 | 125716 |
| 2025-04-04 | 28.66 | $25.98 | 383832 |
| 2025-04-03 | 28.84 | $27.53 | 111816 |
| 2025-04-02 | 28.93 | $28.74 | 44120 |
| 2025-04-01 | 28.98 | $28.57 | 63555 |
| 2025-03-31 | 29.03 | $28.79 | 69600 |
| 2025-03-28 | 29.08 | $28.61 | 146738 |
| 2025-03-27 | 29.18 | $29.11 | 33047 |
| 2025-03-26 | 29.22 | $29.17 | 74400 |
| 2025-03-25 | 29.28 | $29.41 | 75500 |
| 2025-03-24 | 29.34 | $29.38 | 42500 |
| 2025-03-21 | 29.41 | $28.94 | 56203 |
| 2025-03-20 | 29.50 | $28.94 | 46300 |
| 2025-03-19 | 29.60 | $29.00 | 48800 |
| 2025-03-18 | 29.71 | $28.74 | 59700 |
| 2025-03-17 | 29.82 | $28.98 | 47800 |
| 2025-03-14 | 29.92 | $28.85 | 66207 |
| 2025-03-13 | 30.02 | $28.36 | 62000 |
| 2025-03-12 | 30.14 | $28.63 | 40726 |
| 2025-03-11 | 30.24 | $28.61 | 71400 |
| 2025-03-10 | 30.34 | $28.85 | 71300 |
| 2025-03-07 | 30.42 | $29.55 | 67100 |
| 2025-03-06 | 30.49 | $29.36 | 61500 |
| 2025-03-05 | 30.55 | $29.81 | 77210 |
| 2025-03-04 | 30.59 | $29.49 | 182219 |
| 2025-03-03 | 30.63 | $29.84 | 61229 |
| 2025-02-28 | 30.68 | $30.48 | 34817 |
| 2025-02-27 | 30.71 | $30.01 | 52842 |
| 2025-02-26 | 30.75 | $30.42 | 28100 |
| 2025-02-25 | 30.78 | $30.56 | 36402 |
| 2025-02-24 | 30.80 | $30.76 | 56818 |
| 2025-02-21 | 30.82 | $30.69 | 71600 |
| 2025-02-20 | 30.85 | $31.08 | 73727 |
| 2025-02-19 | 30.85 | $31.15 | 48600 |
| 2025-02-18 | 30.85 | $30.95 | 43656 |
| 2025-02-14 | 30.84 | $30.94 | 54700 |
| 2025-02-13 | 30.82 | $30.90 | 47100 |
| 2025-02-12 | 30.80 | $30.63 | 50033 |
| 2025-02-11 | 30.77 | $30.72 | 51300 |
| 2025-02-10 | 30.74 | $30.66 | 75400 |
| 2025-02-07 | 30.71 | $30.46 | 61831 |
| 2025-02-06 | 30.71 | $30.79 | 53694 |
| 2025-02-05 | 30.69 | $30.65 | 59100 |
| 2025-02-04 | 30.69 | $30.55 | 144800 |
| 2025-02-03 | 30.69 | $30.44 | 69735 |
| 2025-01-31 | 30.68 | $30.78 | 80546 |
| 2025-01-30 | 30.65 | $30.99 | 37014 |
| 2025-01-29 | 30.62 | $30.90 | 62311 |
| 2025-01-28 | 30.61 | $31.09 | 57303 |
| 2025-01-27 | 30.60 | $30.91 | 88800 |
| 2025-01-24 | 30.61 | $31.17 | 43409 |
| 2025-01-23 | 30.58 | $31.23 | 42235 |
| 2025-01-22 | 30.55 | $31.16 | 572378 |
| 2025-01-21 | 30.50 | $31.02 | 73248 |
| 2025-01-17 | 30.47 | $30.76 | 65836 |
| 2025-01-16 | 30.50 | $30.57 | 47226 |
| 2025-01-15 | 30.54 | $30.57 | 41931 |
| 2025-01-14 | 30.58 | $30.06 | 105803 |
| 2025-01-13 | 30.65 | $30.05 | 475627 |
| 2025-01-10 | 30.72 | $30.03 | 82400 |
| 2025-01-08 | 30.79 | $30.45 | 55714 |
| 2025-01-07 | 30.83 | $30.37 | 62553 |
| 2025-01-06 | 30.89 | $30.67 | 127647 |
| 2025-01-03 | 30.94 | $30.51 | 44335 |
| 2025-01-02 | 30.99 | $30.25 | 93800 |
| 2024-12-31 | 31.05 | $30.25 | 28922 |
| 2024-12-30 | 31.10 | $30.39 | 29500 |
| 2024-12-27 | 31.16 | $30.64 | 50210 |
| 2024-12-26 | 31.19 | $31.01 | 82943 |
| 2024-12-24 | 31.21 | $30.94 | 20600 |
| 2024-12-23 | 31.23 | $30.74 | 46914 |
| 2024-12-20 | 31.24 | $30.52 | 162517 |
| 2024-12-19 | 31.27 | $30.28 | 34647 |
| 2024-12-18 | 31.30 | $30.29 | 66712 |
| 2024-12-17 | 31.33 | $31.37 | 61800 |
| 2024-12-16 | 31.31 | $31.46 | 67633 |
| 2024-12-13 | 31.27 | $31.34 | 46900 |
| 2024-12-12 | 31.26 | $31.43 | 24400 |
| 2024-12-11 | 31.25 | $31.55 | 53517 |
| 2024-12-10 | 31.24 | $31.31 | 43700 |
| 2024-12-09 | 31.24 | $31.37 | 83700 |
| 2024-12-06 | 31.24 | $31.54 | 75931 |
| 2024-12-05 | 31.22 | $31.60 | 95615 |
| 2024-12-04 | 31.19 | $31.56 | 51600 |
| 2024-12-03 | 31.13 | $31.35 | 41900 |
| 2024-12-02 | 31.05 | $31.34 | 18603 |
| 2024-11-29 | 30.99 | $31.49 | 8132 |
| 2024-11-27 | 30.91 | $31.38 | 40846 |
| 2024-11-26 | 30.87 | $31.41 | 60808 |
| 2024-11-25 | 30.83 | $31.18 | 91100 |
| 2024-11-22 | 30.79 | $31.09 | 81513 |
| 2024-11-21 | 30.76 | $31.04 | 58000 |
| 2024-11-20 | 30.73 | $30.93 | 43500 |
| 2024-11-19 | 30.70 | $30.94 | 45711 |
| 2024-11-18 | 30.68 | $30.80 | 31200 |
| 2024-11-15 | 30.67 | $30.71 | 57200 |
| 2024-11-14 | 30.67 | $31.13 | 131625 |
| 2024-11-13 | 30.64 | $31.33 | 92945 |
| 2024-11-12 | 30.60 | $31.29 | 45100 |
| 2024-11-11 | 30.56 | $31.34 | 61346 |
| 2024-11-08 | 30.52 | $31.31 | 68104 |
| 2024-11-07 | 30.47 | $31.25 | 51600 |
| 2024-11-06 | 30.42 | $30.91 | 89809 |
| 2024-11-05 | 30.39 | $30.28 | 32500 |
| 2024-11-04 | 30.37 | $29.92 | 122306 |
| 2024-11-01 | 30.37 | $30.01 | 61639 |
| 2024-10-31 | 30.37 | $29.99 | 296749 |
| 2024-10-30 | 30.36 | $30.51 | 2.2M |
| 2024-10-29 | 30.33 | $30.54 | 13600 |
| 2024-10-28 | 30.30 | $30.49 | 15808 |
| 2024-10-25 | 30.30 | $30.38 | 21015 |
| 2024-10-24 | 30.29 | $30.45 | 16400 |
| 2024-10-23 | 30.28 | $30.36 | 22700 |
| 2024-10-22 | 30.28 | $30.63 | 27915 |
| 2024-10-21 | 30.26 | $30.54 | 21900 |
| 2024-10-18 | 30.25 | $30.64 | 19600 |
| 2024-10-17 | 30.22 | $30.59 | 10000 |
| 2024-10-16 | 30.20 | $30.58 | 54900 |
| 2024-10-15 | 30.16 | $30.42 | 16780 |
| 2024-10-14 | 30.14 | $30.57 | 15800 |
| 2024-10-11 | 30.10 | $30.31 | 40620 |
| 2024-10-10 | 30.08 | $30.27 | 193839 |
| 2024-10-09 | 30.05 | $30.23 | 16100 |
| 2024-10-08 | 30.01 | $30.01 | 33700 |
| 2024-10-07 | 29.98 | $29.79 | 12820 |
| 2024-10-04 | 29.94 | $30.07 | 25000 |
| 2024-10-03 | 29.88 | $29.84 | 10200 |
| 2024-10-02 | 29.85 | $29.94 | 467441 |
| 2024-10-01 | 29.82 | $29.95 | 10523 |
| 2024-09-30 | 29.79 | $30.37 | 10800 |
| 2024-09-27 | 29.77 | $30.26 | 6443 |
| 2024-09-26 | 29.76 | $30.32 | 15900 |
| 2024-09-25 | 29.73 | $30.23 | 12600 |
| 2024-09-24 | 29.72 | $30.26 | 13743 |
| 2024-09-23 | 29.70 | $30.25 | 16400 |
| 2024-09-20 | 29.69 | $30.18 | 17938 |
| 2024-09-19 | 29.67 | $30.17 | 13542 |
| 2024-09-18 | 29.65 | $29.85 | 10706 |
| 2024-09-17 | 29.65 | $29.87 | 18500 |
| 2024-09-16 | 29.65 | $29.89 | 24442 |
| 2024-09-13 | 29.63 | $29.82 | 4900 |
| 2024-09-12 | 29.61 | $29.69 | 13940 |
| 2024-09-11 | 29.59 | $29.53 | 10600 |
| 2024-09-10 | 29.56 | $29.25 | 19733 |
| 2024-09-09 | 29.52 | $29.10 | 8623 |
| 2024-09-06 | 29.50 | $28.84 | 12204 |
| 2024-09-05 | 29.48 | $29.28 | 14712 |
| 2024-09-04 | 29.41 | $29.29 | 7300 |
| 2024-09-03 | 29.35 | $29.33 | 48700 |
| 2024-08-30 | 29.28 | $30.08 | 15727 |
| 2024-08-29 | 29.20 | $29.89 | 30700 |
| 2024-08-28 | 29.16 | $29.85 | 13539 |
| 2024-08-27 | 29.15 | $29.96 | 45017 |
| 2024-08-26 | 29.12 | $29.94 | 31600 |
| 2024-08-23 | 29.09 | $29.97 | 12700 |
| 2024-08-22 | 29.06 | $29.71 | 16243 |
| 2024-08-21 | 29.03 | $29.88 | 5400 |
| 2024-08-20 | 29.00 | $29.81 | 10900 |
| 2024-08-19 | 28.99 | $29.83 | 23042 |
| 2024-08-16 | 29.00 | $29.56 | 7600 |
| 2024-08-15 | 29.00 | $29.49 | 57829 |
| 2024-08-14 | 29.02 | $29.14 | 20900 |
| 2024-08-13 | 29.07 | $28.94 | 31600 |
| 2024-08-12 | 29.14 | $28.53 | 28200 |
| 2024-08-09 | 29.23 | $28.59 | 6307 |
| 2024-08-08 | 29.30 | $28.50 | 29231 |
| 2024-08-07 | 29.37 | $27.98 | 16100 |
| 2024-08-06 | 29.48 | $28.06 | 43100 |
| 2024-08-05 | 29.57 | $27.82 | 29100 |
| 2024-08-02 | 29.67 | $28.64 | 40500 |
| 2024-08-01 | 29.73 | $29.07 | 33200 |
| 2024-07-31 | 29.76 | $29.59 | 17247 |
| 2024-07-30 | 29.76 | $29.29 | 15243 |
| 2024-07-29 | 29.77 | $29.43 | 13841 |
| 2024-07-26 | 29.78 | $29.33 | 5726 |
| 2024-07-25 | 29.79 | $29.10 | 19225 |
| 2024-07-24 | 29.82 | $29.25 | 20400 |
| 2024-07-23 | 29.84 | $29.75 | 13100 |
| 2024-07-22 | 29.83 | $29.90 | 14907 |
| 2024-07-19 | 29.82 | $29.60 | 15500 |
| 2024-07-18 | 29.81 | $29.90 | 25400 |
| 2024-07-17 | 29.80 | $30.12 | 15218 |
| 2024-07-16 | 29.77 | $30.35 | 28900 |
| 2024-07-15 | 29.72 | $30.23 | 9700 |
| 2024-07-12 | 29.67 | $30.06 | 34200 |
| 2024-07-11 | 29.63 | $29.95 | 18344 |
| 2024-07-10 | 29.59 | $30.19 | 11700 |
| 2024-07-09 | 29.53 | $29.89 | 2000 |
| 2024-07-08 | 29.48 | $29.85 | 33600 |
| 2024-07-05 | 29.43 | $29.83 | 8000 |
| 2024-07-03 | 29.38 | $29.65 | 12022 |
| 2024-07-02 | 29.33 | $29.55 | 11800 |
| 2024-07-01 | 29.28 | $29.47 | 8300 |
| 2024-06-28 | 29.23 | $29.58 | 11200 |
| 2024-06-27 | 29.17 | $29.67 | 16300 |
| 2024-06-26 | 29.11 | $29.67 | 5800 |
| 2024-06-25 | 29.06 | $29.63 | 52020 |
| 2024-06-24 | 29.02 | $29.53 | 22403 |
| 2024-06-21 | 28.97 | $29.58 | 3248 |
| 2024-06-20 | 28.92 | $29.55 | 16100 |
| 2024-06-18 | 28.89 | $29.61 | 20200 |
| 2024-06-17 | 28.85 | $29.53 | 35430 |
| 2024-06-14 | 28.81 | $29.31 | 8921 |
| 2024-06-13 | 28.79 | $29.31 | 15509 |
| 2024-06-12 | 28.76 | $29.24 | 17848 |
| 2024-06-11 | 28.73 | $29.10 | 10926 |
| 2024-06-10 | 28.70 | $29.00 | 10200 |
| 2024-06-07 | 28.67 | $28.91 | 21810 |
| 2024-06-06 | 28.64 | $28.89 | 4343 |
| 2024-06-05 | 28.61 | $28.86 | 6800 |
| 2024-06-04 | 28.58 | $28.59 | 23400 |
| 2024-06-03 | 28.56 | $28.47 | 20014 |
| 2024-05-31 | 28.53 | $28.62 | 20048 |
| 2024-05-30 | 28.48 | $28.38 | 12800 |
| 2024-05-29 | 28.43 | $28.49 | 8900 |
| 2024-05-28 | 28.39 | $28.65 | 3847 |
| 2024-05-24 | 28.36 | $28.68 | 51900 |
| 2024-05-23 | 28.33 | $28.56 | 415400 |
| 2024-05-22 | 28.28 | $28.72 | 6600 |
| 2024-05-21 | 28.24 | $28.86 | 4400 |
| 2024-05-20 | 28.19 | $28.82 | 16323 |
| 2024-05-17 | 28.13 | $28.80 | 6809 |
| 2024-05-16 | 28.06 | $28.82 | 8300 |
| 2024-05-15 | 27.99 | $28.81 | 22828 |
| 2024-05-14 | 27.93 | $28.57 | 15206 |
| 2024-05-13 | 27.89 | $28.45 | 18626 |
| 2024-05-10 | 27.85 | $28.41 | 7400 |
| 2024-05-09 | 27.83 | $28.36 | 6725 |
| 2024-05-08 | 27.83 | $28.27 | 9124 |
| 2024-05-07 | 27.83 | $28.25 | 41900 |
| 2024-05-06 | 27.84 | $28.13 | 4839 |
| 2024-05-03 | 27.86 | $27.93 | 14600 |
| 2024-05-02 | 27.88 | $27.59 | 4900 |
| 2024-05-01 | 27.92 | $27.41 | 2538 |
| 2024-04-30 | 27.97 | $27.72 | 2900 |
| 2024-04-29 | 28.01 | $28.03 | 8500 |
| 2024-04-26 | 28.05 | $27.99 | 9000 |
| 2024-04-25 | 28.09 | $27.72 | 5300 |
| 2024-04-24 | 28.15 | $27.84 | 1909 |
| 2024-04-23 | 28.19 | $27.85 | 6100 |
| 2024-04-22 | 28.23 | $27.60 | 8022 |
| 2024-04-19 | 28.29 | $27.37 | 11200 |
| 2024-04-18 | 28.36 | $27.55 | 3500 |
| 2024-04-17 | 28.41 | $27.57 | 5400 |
| 2024-04-16 | 28.46 | $27.70 | 2800 |
| 2024-04-15 | 28.49 | $27.75 | 4838 |
| 2024-04-12 | 28.51 | $28.01 | 9527 |
| 2024-04-11 | 28.52 | $28.40 | 18029 |
| 2024-04-10 | 28.52 | $28.25 | 12500 |
| 2024-04-09 | 28.52 | $28.42 | 10629 |
| 2024-04-08 | 28.51 | $28.44 | 7800 |
| 2024-04-05 | 28.49 | $28.45 | 21500 |
| 2024-04-04 | 28.47 | $28.25 | 29800 |
| 2024-04-03 | 28.46 | $28.53 | 126808 |
| 2024-04-02 | 28.42 | $28.56 | 10100 |
| 2024-04-01 | 28.39 | $28.68 | 26936 |
| 2024-03-28 | 28.36 | $28.89 | 19824 |
| 2024-03-27 | 28.32 | $28.82 | 4100 |
| 2024-03-26 | 28.28 | $28.61 | 43722 |
| 2024-03-25 | 28.25 | $28.68 | 17500 |
| 2024-03-22 | 28.22 | $28.79 | 11100 |
| 2024-03-21 | 28.18 | $28.78 | 11602 |
| 2024-03-20 | 28.14 | $28.66 | 10200 |
| 2024-03-19 | 28.09 | $28.47 | 5800 |
| 2024-03-18 | 28.04 | $28.33 | 5400 |
| 2024-03-15 | 28.01 | $28.17 | 9028 |
| 2024-03-14 | 27.98 | $28.30 | 2400 |
| 2024-03-13 | 27.95 | $28.32 | 6300 |
| 2024-03-12 | 27.90 | $28.32 | 9137 |
| 2024-03-11 | 27.87 | $28.07 | 7400 |
| 2024-03-08 | 27.86 | $28.06 | 14300 |
| 2024-03-07 | 27.83 | $28.16 | 11000 |
| 2024-03-06 | 27.81 | $27.95 | 16510 |
| 2024-03-05 | 27.78 | $27.79 | 13200 |
| 2024-03-04 | 27.76 | $28.03 | 11600 |
| 2024-03-01 | 27.74 | $28.08 | 9714 |
| 2024-02-29 | 27.70 | $28.05 | 14111 |
| 2024-02-28 | 27.66 | $27.97 | 1700 |
| 2024-02-27 | 27.63 | $28.01 | 5641 |
| 2024-02-26 | 27.61 | $27.99 | 14056 |
| 2024-02-23 | 27.58 | $28.13 | 11539 |
| 2024-02-22 | 27.54 | $28.01 | 13100 |
| 2024-02-21 | 27.50 | $27.57 | 10600 |
| 2024-02-20 | 27.49 | $27.49 | 6325 |
| 2024-02-16 | 27.47 | $27.64 | 3539 |
| 2024-02-15 | 27.45 | $27.74 | 3043 |
| 2024-02-14 | 27.40 | $27.57 | 2500 |
| 2024-02-13 | 27.36 | $27.41 | 15402 |
| 2024-02-12 | 27.32 | $27.73 | 12400 |
| 2024-02-09 | 27.28 | $27.73 | 15000 |
| 2024-02-08 | 27.23 | $27.60 | 9600 |
| 2024-02-07 | 27.19 | $27.64 | 10800 |
| 2024-02-06 | 27.14 | $27.44 | 4613 |
| 2024-02-05 | 27.10 | $27.44 | 19707 |
| 2024-02-02 | 27.05 | $27.52 | 9604 |
| 2024-02-01 | 26.99 | $27.27 | 6400 |
| 2024-01-31 | 26.94 | $27.20 | 9000 |
| 2024-01-30 | 26.91 | $27.52 | 3710 |
| 2024-01-29 | 26.87 | $27.51 | 4300 |
| 2024-01-26 | 26.82 | $27.36 | 7600 |
| 2024-01-25 | 26.78 | $27.38 | 5800 |
| 2024-01-24 | 26.74 | $27.27 | 4500 |
| 2024-01-23 | 26.70 | $27.26 | 6126 |
| 2024-01-22 | 26.66 | $27.17 | 7400 |
| 2024-01-19 | 26.61 | $27.14 | 6700 |
| 2024-01-18 | 26.58 | $26.87 | 7300 |
| 2024-01-17 | 26.56 | $26.64 | 12900 |
| 2024-01-16 | 26.54 | $26.75 | 10500 |
| 2024-01-12 | 26.52 | $26.86 | 8847 |
| 2024-01-11 | 26.50 | $26.78 | 10924 |
| 2024-01-10 | 26.48 | $26.77 | 5603 |
| 2024-01-09 | 26.45 | $26.67 | 4300 |
| 2024-01-08 | 26.43 | $26.66 | 5800 |
| 2024-01-05 | 26.40 | $26.34 | 5504 |
| 2024-01-04 | 26.38 | $26.31 | 7637 |
| 2024-01-03 | 26.37 | $26.43 | 4000 |
| 2024-01-02 | 26.34 | $26.56 | 13322 |
| 2023-12-29 | 26.32 | $26.60 | 16129 |
| 2023-12-28 | 26.30 | $26.62 | 9100 |
| 2023-12-27 | 26.27 | $26.57 | 8900 |
| 2023-12-26 | 26.25 | $26.56 | 11900 |
| 2023-12-22 | 26.23 | $26.47 | 1700 |
| 2023-12-21 | 26.21 | $26.39 | 9202 |
| 2023-12-20 | 26.19 | $26.22 | 5901 |
| 2023-12-19 | 26.17 | $26.50 | 4139 |
| 2023-12-18 | 26.15 | $26.41 | 11611 |
| 2023-12-15 | 26.11 | $26.32 | 4300 |
| 2023-12-14 | 26.09 | $26.31 | 32200 |
| 2023-12-13 | 26.06 | $26.60 | 12000 |
| 2023-12-12 | 26.01 | $26.33 | 13700 |
| 2023-12-11 | 25.96 | $26.21 | 30801 |
| 2023-12-08 | 25.92 | $26.16 | 6733 |
| 2023-12-07 | 25.86 | $26.10 | 7000 |
| 2023-12-06 | 25.82 | $25.93 | 3400 |
| 2023-12-05 | 25.78 | $26.01 | 8900 |
| 2023-12-04 | 25.73 | $26.00 | 3116 |
| 2023-12-01 | 25.69 | $26.09 | 11700 |
| 2023-11-30 | 25.62 | $26.11 | 5209 |
| 2023-11-29 | 25.54 | $26.15 | 13705 |
| 2023-11-28 | 25.46 | $26.21 | 29416 |
| 2023-11-27 | 25.37 | $26.01 | 6705 |
| 2023-11-24 | 25.27 | $26.04 | 5000 |
| 2023-11-22 | 25.17 | $26.04 | 38914 |
| 2023-11-21 | 25.09 | $25.93 | 37100 |
| 2023-11-20 | 25.03 | $25.95 | 15701 |
| 2023-11-17 | 24.96 | $25.79 | 5300 |
| 2023-11-16 | 24.90 | $25.78 | 4345 |
| 2023-11-15 | 24.86 | $25.73 | 13400 |
| 2023-11-14 | 24.82 | $25.67 | 16200 |
| 2023-11-13 | 24.80 | $25.33 | 8400 |
| 2023-11-10 | 24.80 | $25.35 | 3819 |
| 2023-11-09 | 24.79 | $25.03 | 3100 |
| 2023-11-08 | 24.80 | $25.19 | 7539 |
| 2023-11-07 | 24.80 | $25.18 | 5200 |
| 2023-11-06 | 24.80 | $25.10 | 8342 |
| 2023-11-03 | 24.80 | $25.06 | 11300 |
| 2023-11-02 | 24.79 | $24.83 | 5100 |
| 2023-11-01 | 24.78 | $24.51 | 21100 |
| 2023-10-31 | 24.79 | $24.45 | 13000 |
| 2023-10-30 | 24.79 | $24.35 | 19029 |
| 2023-10-27 | 24.81 | $24.00 | 5500 |
| 2023-10-26 | 24.85 | $24.17 | 6714 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
33.76
2026-07-24
Close Price
$33.68
Vol: 231963
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.64
Average
29.92
Maximum
33.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.76 | $33.68 | 231963 |
| 2026-07-23 | 33.77 | $33.61 | 279000 |
| 2026-07-22 | 33.79 | $33.99 | 303100 |
| 2026-07-21 | 33.77 | $34.01 | 244124 |
| 2026-07-20 | 33.74 | $33.69 | 155943 |
| 2026-07-17 | 33.75 | $33.72 | 172500 |
| 2026-07-16 | 33.75 | $33.98 | 164200 |
| 2026-07-15 | 33.73 | $34.02 | 180830 |
| 2026-07-14 | 33.70 | $33.91 | 235614 |
| 2026-07-13 | 33.68 | $33.80 | 190834 |
| 2026-07-10 | 33.66 | $33.96 | 178403 |
| 2026-07-09 | 33.63 | $33.85 | 262238 |
| 2026-07-08 | 33.61 | $33.66 | 245700 |
| 2026-07-07 | 33.60 | $33.71 | 289127 |
| 2026-07-06 | 33.59 | $33.81 | 216200 |
| 2026-07-02 | 33.57 | $33.64 | 274642 |
| 2026-07-01 | 33.56 | $33.61 | 324600 |
| 2026-06-30 | 33.56 | $33.83 | 747500 |
| 2026-06-29 | 33.53 | $33.64 | 254147 |
| 2026-06-26 | 33.52 | $33.29 | 253744 |
| 2026-06-25 | 33.54 | $33.23 | 297049 |
| 2026-06-24 | 33.57 | $33.25 | 171475 |
| 2026-06-23 | 33.61 | $33.28 | 182298 |
| 2026-06-22 | 33.64 | $33.64 | 328900 |
| 2026-06-18 | 33.64 | $33.74 | 221514 |
| 2026-06-17 | 33.63 | $33.51 | 281522 |
| 2026-06-16 | 33.64 | $33.89 | 309900 |
| 2026-06-15 | 33.62 | $34.06 | 189700 |
| 2026-06-12 | 33.57 | $33.62 | 223046 |
| 2026-06-11 | 33.57 | $33.45 | 320300 |
| 2026-06-10 | 33.58 | $32.94 | 361441 |
| 2026-06-09 | 33.65 | $33.35 | 328709 |
| 2026-06-08 | 33.68 | $33.41 | 379100 |
| 2026-06-05 | 33.71 | $33.27 | 328100 |
| 2026-06-04 | 33.75 | $34.08 | 239800 |
| 2026-06-03 | 33.72 | $33.99 | 304747 |
| 2026-06-02 | 33.69 | $34.13 | 236847 |
| 2026-06-01 | 33.64 | $34.10 | 331247 |
| 2026-05-29 | 33.59 | $34.26 | 339000 |
| 2026-05-28 | 33.52 | $34.22 | 477200 |
| 2026-05-27 | 33.45 | $34.10 | 381700 |
| 2026-05-26 | 33.38 | $34.13 | 393211 |
| 2026-05-22 | 33.30 | $33.96 | 178215 |
| 2026-05-21 | 33.23 | $33.81 | 133010 |
| 2026-05-20 | 33.17 | $33.66 | 153800 |
| 2026-05-19 | 33.12 | $33.48 | 295100 |
| 2026-05-18 | 33.08 | $33.60 | 219145 |
| 2026-05-15 | 33.03 | $33.56 | 208436 |
| 2026-05-14 | 32.97 | $33.82 | 717950 |
| 2026-05-13 | 32.88 | $33.61 | 226887 |
| 2026-05-12 | 32.80 | $33.42 | 238038 |
| 2026-05-11 | 32.74 | $33.43 | 227700 |
| 2026-05-08 | 32.67 | $33.40 | 315006 |
| 2026-05-07 | 32.59 | $33.45 | 235300 |
| 2026-05-06 | 32.50 | $33.34 | 240622 |
| 2026-05-05 | 32.41 | $32.99 | 259937 |
| 2026-05-04 | 32.35 | $32.75 | 243800 |
| 2026-05-01 | 32.31 | $32.87 | 169700 |
| 2026-04-30 | 32.25 | $33.02 | 222337 |
| 2026-04-29 | 32.17 | $32.69 | 427000 |
| 2026-04-28 | 32.11 | $32.69 | 327421 |
| 2026-04-27 | 32.05 | $32.76 | 407400 |
| 2026-04-24 | 31.98 | $32.73 | 211944 |
| 2026-04-23 | 31.90 | $32.50 | 339900 |
| 2026-04-22 | 31.84 | $32.63 | 4.5M |
| 2026-04-21 | 31.75 | $32.35 | 151909 |
| 2026-04-20 | 31.69 | $32.54 | 288500 |
| 2026-04-17 | 31.60 | $32.86 | 616000 |
| 2026-04-16 | 31.47 | $32.37 | 164651 |
| 2026-04-15 | 31.37 | $32.33 | 216700 |
| 2026-04-14 | 31.27 | $32.17 | 688600 |
| 2026-04-13 | 31.18 | $31.77 | 342725 |
| 2026-04-10 | 31.11 | $31.54 | 131500 |
| 2026-04-09 | 31.07 | $31.58 | 284505 |
| 2026-04-08 | 31.02 | $31.41 | 140718 |
| 2026-04-07 | 30.98 | $30.83 | 284203 |
| 2026-04-06 | 30.99 | $30.86 | 227600 |
| 2026-04-02 | 31.00 | $30.74 | 211320 |
| 2026-04-01 | 31.03 | $30.68 | 237408 |
| 2026-03-31 | 31.07 | $30.81 | 189723 |
| 2026-03-30 | 31.10 | $30.04 | 176100 |
| 2026-03-27 | 31.21 | $30.10 | 177000 |
| 2026-03-26 | 31.32 | $30.52 | 101100 |
| 2026-03-25 | 31.41 | $31.01 | 327400 |
| 2026-03-24 | 31.45 | $30.84 | 185500 |
| 2026-03-23 | 31.51 | $30.95 | 226000 |
| 2026-03-20 | 31.57 | $30.66 | 190900 |
| 2026-03-19 | 31.67 | $31.11 | 153419 |
| 2026-03-18 | 31.73 | $31.19 | 164614 |
| 2026-03-17 | 31.79 | $31.59 | 129209 |
| 2026-03-16 | 31.81 | $31.57 | 193700 |
| 2026-03-13 | 31.83 | $31.26 | 124930 |
| 2026-03-12 | 31.89 | $31.42 | 196200 |
| 2026-03-11 | 31.94 | $31.71 | 121167 |
| 2026-03-10 | 31.97 | $31.72 | 200707 |
| 2026-03-09 | 31.99 | $31.77 | 232505 |
| 2026-03-06 | 32.01 | $31.56 | 196800 |
| 2026-03-05 | 32.06 | $31.85 | 191113 |
| 2026-03-04 | 32.08 | $32.03 | 169500 |
| 2026-03-03 | 32.09 | $31.83 | 225631 |
| 2026-03-02 | 32.12 | $32.10 | 160900 |
| 2026-02-27 | 32.12 | $32.24 | 158300 |
| 2026-02-26 | 32.11 | $32.27 | 165817 |
| 2026-02-25 | 32.09 | $32.40 | 206120 |
| 2026-02-24 | 32.06 | $32.20 | 127506 |
| 2026-02-23 | 32.04 | $31.97 | 182000 |
| 2026-02-20 | 32.05 | $32.17 | 130213 |
| 2026-02-19 | 32.04 | $31.94 | 190700 |
| 2026-02-18 | 32.05 | $31.99 | 359000 |
| 2026-02-17 | 32.05 | $31.88 | 397400 |
| 2026-02-13 | 32.07 | $31.84 | 179000 |
| 2026-02-12 | 32.10 | $31.84 | 377328 |
| 2026-02-11 | 32.12 | $32.21 | 407200 |
| 2026-02-10 | 32.11 | $32.16 | 204124 |
| 2026-02-09 | 32.11 | $32.28 | 157528 |
| 2026-02-06 | 32.09 | $32.16 | 523739 |
| 2026-02-05 | 32.08 | $31.69 | 251100 |
| 2026-02-04 | 32.13 | $31.92 | 376200 |
| 2026-02-03 | 32.15 | $32.18 | 164121 |
| 2026-02-02 | 32.14 | $32.39 | 121749 |
| 2026-01-30 | 32.12 | $32.40 | 175400 |
| 2026-01-29 | 32.09 | $32.42 | 163543 |
| 2026-01-28 | 32.05 | $32.49 | 173000 |
| 2026-01-27 | 32.01 | $32.50 | 136829 |
| 2026-01-26 | 31.96 | $32.27 | 167114 |
| 2026-01-23 | 31.92 | $32.12 | 179749 |
| 2026-01-22 | 31.90 | $32.03 | 159192 |
| 2026-01-21 | 31.89 | $31.83 | 264400 |
| 2026-01-20 | 31.90 | $31.53 | 229900 |
| 2026-01-16 | 31.94 | $32.06 | 375200 |
| 2026-01-15 | 31.92 | $32.05 | 980000 |
| 2026-01-14 | 31.91 | $31.98 | 345746 |
| 2026-01-13 | 31.90 | $32.08 | 160725 |
| 2026-01-12 | 31.88 | $32.16 | 145636 |
| 2026-01-09 | 31.85 | $32.05 | 286600 |
| 2026-01-08 | 31.83 | $31.91 | 260800 |
| 2026-01-07 | 31.82 | $31.93 | 241311 |
| 2026-01-06 | 31.81 | $31.98 | 221291 |
| 2026-01-05 | 31.80 | $31.83 | 197900 |
| 2026-01-02 | 31.79 | $31.67 | 138200 |
| 2025-12-31 | 31.80 | $31.68 | 174600 |
| 2025-12-30 | 31.82 | $31.87 | 163700 |
| 2025-12-29 | 31.81 | $32.11 | 96300 |
| 2025-12-26 | 31.78 | $32.20 | 176307 |
| 2025-12-24 | 31.74 | $32.20 | 61118 |
| 2025-12-23 | 31.69 | $32.08 | 184028 |
| 2025-12-22 | 31.65 | $31.92 | 141937 |
| 2025-12-19 | 31.62 | $31.77 | 176333 |
| 2025-12-18 | 31.60 | $31.50 | 121514 |
| 2025-12-17 | 31.61 | $31.28 | 122405 |
| 2025-12-16 | 31.65 | $31.53 | 127114 |
| 2025-12-15 | 31.66 | $31.61 | 155576 |
| 2025-12-12 | 31.66 | $31.65 | 153035 |
| 2025-12-11 | 31.67 | $31.94 | 192138 |
| 2025-12-10 | 31.64 | $31.83 | 155631 |
| 2025-12-09 | 31.62 | $31.71 | 145930 |
| 2025-12-08 | 31.61 | $31.70 | 162243 |
| 2025-12-05 | 31.60 | $31.76 | 224801 |
| 2025-12-04 | 31.58 | $31.73 | 141230 |
| 2025-12-03 | 31.56 | $31.74 | 200800 |
| 2025-12-02 | 31.54 | $31.67 | 212400 |
| 2025-12-01 | 31.53 | $31.63 | 135200 |
| 2025-11-28 | 31.52 | $32.00 | 66000 |
| 2025-11-26 | 31.47 | $31.87 | 115645 |
| 2025-11-25 | 31.43 | $31.65 | 226703 |
| 2025-11-24 | 31.40 | $31.38 | 148600 |
| 2025-11-21 | 31.41 | $31.02 | 154200 |
| 2025-11-20 | 31.45 | $30.75 | 160800 |
| 2025-11-19 | 31.52 | $31.12 | 137027 |
| 2025-11-18 | 31.56 | $31.06 | 163249 |
| 2025-11-17 | 31.62 | $31.32 | 179500 |
| 2025-11-14 | 31.65 | $31.53 | 117900 |
| 2025-11-13 | 31.66 | $31.55 | 161500 |
| 2025-11-12 | 31.67 | $31.88 | 196239 |
| 2025-11-11 | 31.65 | $31.91 | 220100 |
| 2025-11-10 | 31.62 | $31.76 | 154118 |
| 2025-11-07 | 31.61 | $31.38 | 75500 |
| 2025-11-06 | 31.63 | $31.37 | 250100 |
| 2025-11-05 | 31.66 | $31.61 | 135000 |
| 2025-11-04 | 31.66 | $31.56 | 162800 |
| 2025-11-03 | 31.68 | $31.84 | 103233 |
| 2025-10-31 | 31.66 | $31.97 | 263722 |
| 2025-10-30 | 31.63 | $31.87 | 138200 |
| 2025-10-29 | 31.60 | $32.06 | 167100 |
| 2025-10-28 | 31.55 | $32.05 | 111612 |
| 2025-10-27 | 31.50 | $31.98 | 94511 |
| 2025-10-24 | 31.45 | $31.61 | 145100 |
| 2025-10-23 | 31.43 | $31.49 | 157108 |
| 2025-10-22 | 31.43 | $31.42 | 144543 |
| 2025-10-21 | 31.43 | $31.56 | 194541 |
| 2025-10-20 | 31.41 | $31.58 | 168208 |
| 2025-10-17 | 31.39 | $31.30 | 152100 |
| 2025-10-16 | 31.40 | $31.09 | 186700 |
| 2025-10-15 | 31.44 | $31.30 | 128367 |
| 2025-10-14 | 31.45 | $31.27 | 207341 |
| 2025-10-13 | 31.47 | $31.32 | 147700 |
| 2025-10-10 | 31.49 | $30.88 | 197006 |
| 2025-10-09 | 31.55 | $31.67 | 152600 |
| 2025-10-08 | 31.54 | $31.76 | 2.7M |
| 2025-10-07 | 31.51 | $31.57 | 153400 |
| 2025-10-06 | 31.51 | $31.71 | 82934 |
| 2025-10-03 | 31.49 | $31.65 | 283921 |
| 2025-10-02 | 31.47 | $31.66 | 226436 |
| 2025-10-01 | 31.45 | $31.66 | 76673 |
| 2025-09-30 | 31.43 | $31.74 | 84730 |
| 2025-09-29 | 31.39 | $31.70 | 119912 |
| 2025-09-26 | 31.36 | $31.63 | 103914 |
| 2025-09-25 | 31.33 | $31.48 | 131405 |
| 2025-09-24 | 31.32 | $31.55 | 248717 |
| 2025-09-23 | 31.29 | $31.64 | 190332 |
| 2025-09-22 | 31.26 | $31.73 | 115800 |
| 2025-09-19 | 31.21 | $31.65 | 74400 |
| 2025-09-18 | 31.16 | $31.52 | 163105 |
| 2025-09-17 | 31.12 | $31.39 | 77432 |
| 2025-09-16 | 31.10 | $31.40 | 131747 |
| 2025-09-15 | 31.06 | $31.46 | 202621 |
| 2025-09-12 | 31.02 | $31.43 | 84600 |
| 2025-09-11 | 30.98 | $31.42 | 206611 |
| 2025-09-10 | 30.93 | $31.13 | 65325 |
| 2025-09-09 | 30.91 | $31.18 | 76348 |
| 2025-09-08 | 30.88 | $31.10 | 140300 |
| 2025-09-05 | 30.86 | $31.03 | 111111 |
| 2025-09-04 | 30.84 | $31.11 | 103300 |
| 2025-09-03 | 30.82 | $30.90 | 96537 |
| 2025-09-02 | 30.81 | $30.72 | 188542 |
| 2025-08-29 | 30.82 | $31.02 | 89639 |
| 2025-08-28 | 30.79 | $31.16 | 120900 |
| 2025-08-27 | 30.76 | $31.05 | 245947 |
| 2025-08-26 | 30.73 | $31.00 | 239338 |
| 2025-08-25 | 30.70 | $30.91 | 367900 |
| 2025-08-22 | 30.67 | $31.01 | 38027 |
| 2025-08-21 | 30.64 | $30.67 | 93350 |
| 2025-08-20 | 30.63 | $30.75 | 59119 |
| 2025-08-19 | 30.62 | $30.78 | 69509 |
| 2025-08-18 | 30.61 | $30.94 | 65436 |
| 2025-08-15 | 30.57 | $30.95 | 40200 |
| 2025-08-14 | 30.53 | $31.02 | 60751 |
| 2025-08-13 | 30.48 | $30.98 | 140657 |
| 2025-08-12 | 30.43 | $30.88 | 83936 |
| 2025-08-11 | 30.38 | $30.67 | 63209 |
| 2025-08-08 | 30.35 | $30.73 | 47122 |
| 2025-08-07 | 30.31 | $30.48 | 84548 |
| 2025-08-06 | 30.29 | $30.45 | 71301 |
| 2025-08-05 | 30.27 | $30.21 | 78566 |
| 2025-08-04 | 30.28 | $30.27 | 46950 |
| 2025-08-01 | 30.28 | $29.85 | 70500 |
| 2025-07-31 | 30.33 | $30.51 | 112329 |
| 2025-07-30 | 30.31 | $30.61 | 48498 |
| 2025-07-29 | 30.28 | $30.65 | 63021 |
| 2025-07-28 | 30.24 | $30.62 | 64402 |
| 2025-07-25 | 30.20 | $30.74 | 51800 |
| 2025-07-24 | 30.14 | $30.65 | 44001 |
| 2025-07-23 | 30.08 | $30.56 | 46116 |
| 2025-07-22 | 30.03 | $30.42 | 63317 |
| 2025-07-21 | 29.99 | $30.35 | 154912 |
| 2025-07-18 | 29.96 | $30.27 | 45923 |
| 2025-07-17 | 29.92 | $30.32 | 75329 |
| 2025-07-16 | 29.88 | $30.08 | 63605 |
| 2025-07-15 | 29.86 | $30.03 | 90854 |
| 2025-07-14 | 29.84 | $30.17 | 103891 |
| 2025-07-11 | 29.81 | $30.11 | 31000 |
| 2025-07-10 | 29.78 | $30.16 | 39533 |
| 2025-07-09 | 29.74 | $30.17 | 60300 |
| 2025-07-08 | 29.69 | $29.99 | 60428 |
| 2025-07-07 | 29.66 | $30.15 | 310523 |
| 2025-07-03 | 29.61 | $30.19 | 93748 |
| 2025-07-02 | 29.55 | $30.01 | 76423 |
| 2025-07-01 | 29.50 | $29.94 | 50330 |
| 2025-06-30 | 29.45 | $30.11 | 154300 |
| 2025-06-27 | 29.38 | $29.96 | 92500 |
| 2025-06-26 | 29.32 | $29.83 | 137600 |
| 2025-06-25 | 29.27 | $29.63 | 110705 |
| 2025-06-24 | 29.23 | $29.62 | 278500 |
| 2025-06-23 | 29.19 | $29.38 | 48137 |
| 2025-06-20 | 29.17 | $29.13 | 54946 |
| 2025-06-18 | 29.17 | $29.22 | 38200 |
| 2025-06-17 | 29.16 | $29.25 | 56800 |
| 2025-06-16 | 29.16 | $29.44 | 61066 |
| 2025-06-13 | 29.13 | $29.27 | 67543 |
| 2025-06-12 | 29.11 | $29.57 | 34119 |
| 2025-06-11 | 29.06 | $29.36 | 35643 |
| 2025-06-10 | 29.03 | $29.49 | 39200 |
| 2025-06-09 | 28.98 | $29.38 | 74742 |
| 2025-06-06 | 28.94 | $29.33 | 41015 |
| 2025-06-05 | 28.90 | $29.09 | 54200 |
| 2025-06-04 | 28.88 | $29.20 | 129500 |
| 2025-06-03 | 28.84 | $29.20 | 74900 |
| 2025-06-02 | 28.81 | $29.12 | 62100 |
| 2025-05-30 | 28.77 | $29.22 | 42600 |
| 2025-05-29 | 28.73 | $29.21 | 52631 |
| 2025-05-28 | 28.68 | $29.07 | 57239 |
| 2025-05-27 | 28.63 | $29.22 | 60900 |
| 2025-05-23 | 28.57 | $28.73 | 85718 |
| 2025-05-22 | 28.56 | $28.92 | 46933 |
| 2025-05-21 | 28.52 | $28.89 | 45219 |
| 2025-05-20 | 28.48 | $29.25 | 49938 |
| 2025-05-19 | 28.40 | $29.31 | 36100 |
| 2025-05-16 | 28.30 | $29.27 | 48500 |
| 2025-05-15 | 28.20 | $29.05 | 73034 |
| 2025-05-14 | 28.11 | $28.83 | 85145 |
| 2025-05-13 | 28.04 | $28.89 | 79400 |
| 2025-05-12 | 27.95 | $28.83 | 104500 |
| 2025-05-09 | 27.85 | $28.06 | 38700 |
| 2025-05-08 | 27.83 | $28.08 | 104000 |
| 2025-05-07 | 27.80 | $27.97 | 358330 |
| 2025-05-06 | 27.79 | $27.93 | 52149 |
| 2025-05-05 | 27.77 | $28.10 | 50613 |
| 2025-05-02 | 27.74 | $28.24 | 86700 |
| 2025-05-01 | 27.68 | $27.94 | 59720 |
| 2025-04-30 | 27.66 | $28.15 | 126614 |
| 2025-04-29 | 27.61 | $28.11 | 29600 |
| 2025-04-28 | 27.55 | $27.98 | 52535 |
| 2025-04-25 | 27.51 | $27.94 | 70400 |
| 2025-04-24 | 27.46 | $27.76 | 63200 |
| 2025-04-23 | 27.43 | $27.24 | 40344 |
| 2025-04-22 | 27.45 | $26.87 | 257800 |
| 2025-04-21 | 27.51 | $26.30 | 135400 |
| 2025-04-17 | 27.64 | $26.89 | 103547 |
| 2025-04-16 | 27.72 | $26.83 | 84500 |
| 2025-04-15 | 27.81 | $27.43 | 66023 |
| 2025-04-14 | 27.85 | $27.47 | 85500 |
| 2025-04-11 | 27.89 | $27.20 | 310100 |
| 2025-04-10 | 27.96 | $26.77 | 251500 |
| 2025-04-09 | 28.09 | $27.60 | 1.9M |
| 2025-04-08 | 28.14 | $25.62 | 89309 |
| 2025-04-07 | 28.41 | $25.90 | 125716 |
| 2025-04-04 | 28.67 | $25.98 | 383832 |
| 2025-04-03 | 28.96 | $27.53 | 111816 |
| 2025-04-02 | 29.11 | $28.74 | 44120 |
| 2025-04-01 | 29.14 | $28.57 | 63555 |
| 2025-03-31 | 29.20 | $28.79 | 69600 |
| 2025-03-28 | 29.25 | $28.61 | 146738 |
| 2025-03-27 | 29.31 | $29.11 | 33047 |
| 2025-03-26 | 29.34 | $29.17 | 74400 |
| 2025-03-25 | 29.35 | $29.41 | 75500 |
| 2025-03-24 | 29.35 | $29.38 | 42500 |
| 2025-03-21 | 29.34 | $28.94 | 56203 |
| 2025-03-20 | 29.39 | $28.94 | 46300 |
| 2025-03-19 | 29.43 | $29.00 | 48800 |
| 2025-03-18 | 29.48 | $28.74 | 59700 |
| 2025-03-17 | 29.56 | $28.98 | 47800 |
| 2025-03-14 | 29.62 | $28.85 | 66207 |
| 2025-03-13 | 29.70 | $28.36 | 62000 |
| 2025-03-12 | 29.84 | $28.63 | 40726 |
| 2025-03-11 | 29.97 | $28.61 | 71400 |
| 2025-03-10 | 30.11 | $28.85 | 71300 |
| 2025-03-07 | 30.24 | $29.55 | 67100 |
| 2025-03-06 | 30.32 | $29.36 | 61500 |
| 2025-03-05 | 30.42 | $29.81 | 77210 |
| 2025-03-04 | 30.48 | $29.49 | 182219 |
| 2025-03-03 | 30.59 | $29.84 | 61229 |
| 2025-02-28 | 30.66 | $30.48 | 34817 |
| 2025-02-27 | 30.68 | $30.01 | 52842 |
| 2025-02-26 | 30.75 | $30.42 | 28100 |
| 2025-02-25 | 30.79 | $30.56 | 36402 |
| 2025-02-24 | 30.81 | $30.76 | 56818 |
| 2025-02-21 | 30.82 | $30.69 | 71600 |
| 2025-02-20 | 30.83 | $31.08 | 73727 |
| 2025-02-19 | 30.81 | $31.15 | 48600 |
| 2025-02-18 | 30.77 | $30.95 | 43656 |
| 2025-02-14 | 30.75 | $30.94 | 54700 |
| 2025-02-13 | 30.73 | $30.90 | 47100 |
| 2025-02-12 | 30.71 | $30.63 | 50033 |
| 2025-02-11 | 30.72 | $30.72 | 51300 |
| 2025-02-10 | 30.72 | $30.66 | 75400 |
| 2025-02-07 | 30.73 | $30.46 | 61831 |
| 2025-02-06 | 30.76 | $30.79 | 53694 |
| 2025-02-05 | 30.75 | $30.65 | 59100 |
| 2025-02-04 | 30.76 | $30.55 | 144800 |
| 2025-02-03 | 30.79 | $30.44 | 69735 |
| 2025-01-31 | 30.82 | $30.78 | 80546 |
| 2025-01-30 | 30.83 | $30.99 | 37014 |
| 2025-01-29 | 30.81 | $30.90 | 62311 |
| 2025-01-28 | 30.80 | $31.09 | 57303 |
| 2025-01-27 | 30.77 | $30.91 | 88800 |
| 2025-01-24 | 30.76 | $31.17 | 43409 |
| 2025-01-23 | 30.71 | $31.23 | 42235 |
| 2025-01-22 | 30.66 | $31.16 | 572378 |
| 2025-01-21 | 30.60 | $31.02 | 73248 |
| 2025-01-17 | 30.56 | $30.76 | 65836 |
| 2025-01-16 | 30.54 | $30.57 | 47226 |
| 2025-01-15 | 30.54 | $30.57 | 41931 |
| 2025-01-14 | 30.53 | $30.06 | 105803 |
| 2025-01-13 | 30.58 | $30.05 | 475627 |
| 2025-01-10 | 30.64 | $30.03 | 82400 |
| 2025-01-08 | 30.70 | $30.45 | 55714 |
| 2025-01-07 | 30.73 | $30.37 | 62553 |
| 2025-01-06 | 30.77 | $30.67 | 127647 |
| 2025-01-03 | 30.78 | $30.51 | 44335 |
| 2025-01-02 | 30.81 | $30.25 | 93800 |
| 2024-12-31 | 30.86 | $30.25 | 28922 |
| 2024-12-30 | 30.93 | $30.39 | 29500 |
| 2024-12-27 | 30.99 | $30.64 | 50210 |
| 2024-12-26 | 31.02 | $31.01 | 82943 |
| 2024-12-24 | 31.02 | $30.94 | 20600 |
| 2024-12-23 | 31.03 | $30.74 | 46914 |
| 2024-12-20 | 31.06 | $30.52 | 162517 |
| 2024-12-19 | 31.12 | $30.28 | 34647 |
| 2024-12-18 | 31.21 | $30.29 | 66712 |
| 2024-12-17 | 31.30 | $31.37 | 61800 |
| 2024-12-16 | 31.30 | $31.46 | 67633 |
| 2024-12-13 | 31.28 | $31.34 | 46900 |
| 2024-12-12 | 31.27 | $31.43 | 24400 |
| 2024-12-11 | 31.26 | $31.55 | 53517 |
| 2024-12-10 | 31.23 | $31.31 | 43700 |
| 2024-12-09 | 31.22 | $31.37 | 83700 |
| 2024-12-06 | 31.20 | $31.54 | 75931 |
| 2024-12-05 | 31.17 | $31.60 | 95615 |
| 2024-12-04 | 31.12 | $31.56 | 51600 |
| 2024-12-03 | 31.08 | $31.35 | 41900 |
| 2024-12-02 | 31.05 | $31.34 | 18603 |
| 2024-11-29 | 31.02 | $31.49 | 8132 |
| 2024-11-27 | 30.97 | $31.38 | 40846 |
| 2024-11-26 | 30.92 | $31.41 | 60808 |
| 2024-11-25 | 30.87 | $31.18 | 91100 |
| 2024-11-22 | 30.84 | $31.09 | 81513 |
| 2024-11-21 | 30.81 | $31.04 | 58000 |
| 2024-11-20 | 30.79 | $30.93 | 43500 |
| 2024-11-19 | 30.77 | $30.94 | 45711 |
| 2024-11-18 | 30.76 | $30.80 | 31200 |
| 2024-11-15 | 30.75 | $30.71 | 57200 |
| 2024-11-14 | 30.76 | $31.13 | 131625 |
| 2024-11-13 | 30.72 | $31.33 | 92945 |
| 2024-11-12 | 30.65 | $31.29 | 45100 |
| 2024-11-11 | 30.58 | $31.34 | 61346 |
| 2024-11-08 | 30.51 | $31.31 | 68104 |
| 2024-11-07 | 30.42 | $31.25 | 51600 |
| 2024-11-06 | 30.33 | $30.91 | 89809 |
| 2024-11-05 | 30.27 | $30.28 | 32500 |
| 2024-11-04 | 30.27 | $29.92 | 122306 |
| 2024-11-01 | 30.31 | $30.01 | 61639 |
| 2024-10-31 | 30.34 | $29.99 | 296749 |
| 2024-10-30 | 30.38 | $30.51 | 2.2M |
| 2024-10-29 | 30.36 | $30.54 | 13600 |
| 2024-10-28 | 30.34 | $30.49 | 15808 |
| 2024-10-25 | 30.33 | $30.38 | 21015 |
| 2024-10-24 | 30.32 | $30.45 | 16400 |
| 2024-10-23 | 30.31 | $30.36 | 22700 |
| 2024-10-22 | 30.30 | $30.63 | 27915 |
| 2024-10-21 | 30.27 | $30.54 | 21900 |
| 2024-10-18 | 30.24 | $30.64 | 19600 |
| 2024-10-17 | 30.20 | $30.59 | 10000 |
| 2024-10-16 | 30.16 | $30.58 | 54900 |
| 2024-10-15 | 30.12 | $30.42 | 16780 |
| 2024-10-14 | 30.08 | $30.57 | 15800 |
| 2024-10-11 | 30.03 | $30.31 | 40620 |
| 2024-10-10 | 30.00 | $30.27 | 193839 |
| 2024-10-09 | 29.97 | $30.23 | 16100 |
| 2024-10-08 | 29.95 | $30.01 | 33700 |
| 2024-10-07 | 29.94 | $29.79 | 12820 |
| 2024-10-04 | 29.96 | $30.07 | 25000 |
| 2024-10-03 | 29.94 | $29.84 | 10200 |
| 2024-10-02 | 29.96 | $29.94 | 467441 |
| 2024-10-01 | 29.96 | $29.95 | 10523 |
| 2024-09-30 | 29.96 | $30.37 | 10800 |
| 2024-09-27 | 29.92 | $30.26 | 6443 |
| 2024-09-26 | 29.88 | $30.32 | 15900 |
| 2024-09-25 | 29.83 | $30.23 | 12600 |
| 2024-09-24 | 29.79 | $30.26 | 13743 |
| 2024-09-23 | 29.74 | $30.25 | 16400 |
| 2024-09-20 | 29.69 | $30.18 | 17938 |
| 2024-09-19 | 29.64 | $30.17 | 13542 |
| 2024-09-18 | 29.58 | $29.85 | 10706 |
| 2024-09-17 | 29.55 | $29.87 | 18500 |
| 2024-09-16 | 29.52 | $29.89 | 24442 |
| 2024-09-13 | 29.48 | $29.82 | 4900 |
| 2024-09-12 | 29.44 | $29.69 | 13940 |
| 2024-09-11 | 29.42 | $29.53 | 10600 |
| 2024-09-10 | 29.40 | $29.25 | 19733 |
| 2024-09-09 | 29.42 | $29.10 | 8623 |
| 2024-09-06 | 29.45 | $28.84 | 12204 |
| 2024-09-05 | 29.52 | $29.28 | 14712 |
| 2024-09-04 | 29.54 | $29.29 | 7300 |
| 2024-09-03 | 29.57 | $29.33 | 48700 |
| 2024-08-30 | 29.60 | $30.08 | 15727 |
| 2024-08-29 | 29.54 | $29.89 | 30700 |
| 2024-08-28 | 29.51 | $29.85 | 13539 |
| 2024-08-27 | 29.47 | $29.96 | 45017 |
| 2024-08-26 | 29.42 | $29.94 | 31600 |
| 2024-08-23 | 29.37 | $29.97 | 12700 |
| 2024-08-22 | 29.30 | $29.71 | 16243 |
| 2024-08-21 | 29.26 | $29.88 | 5400 |
| 2024-08-20 | 29.19 | $29.81 | 10900 |
| 2024-08-19 | 29.13 | $29.83 | 23042 |
| 2024-08-16 | 29.06 | $29.56 | 7600 |
| 2024-08-15 | 29.00 | $29.49 | 57829 |
| 2024-08-14 | 28.95 | $29.14 | 20900 |
| 2024-08-13 | 28.93 | $28.94 | 31600 |
| 2024-08-12 | 28.93 | $28.53 | 28200 |
| 2024-08-09 | 28.97 | $28.59 | 6307 |
| 2024-08-08 | 29.01 | $28.50 | 29231 |
| 2024-08-07 | 29.07 | $27.98 | 16100 |
| 2024-08-06 | 29.18 | $28.06 | 43100 |
| 2024-08-05 | 29.30 | $27.82 | 29100 |
| 2024-08-02 | 29.46 | $28.64 | 40500 |
| 2024-08-01 | 29.54 | $29.07 | 33200 |
| 2024-07-31 | 29.59 | $29.59 | 17247 |
| 2024-07-30 | 29.59 | $29.29 | 15243 |
| 2024-07-29 | 29.62 | $29.43 | 13841 |
| 2024-07-26 | 29.64 | $29.33 | 5726 |
| 2024-07-25 | 29.68 | $29.10 | 19225 |
| 2024-07-24 | 29.74 | $29.25 | 20400 |
| 2024-07-23 | 29.79 | $29.75 | 13100 |
| 2024-07-22 | 29.79 | $29.90 | 14907 |
| 2024-07-19 | 29.78 | $29.60 | 15500 |
| 2024-07-18 | 29.80 | $29.90 | 25400 |
| 2024-07-17 | 29.79 | $30.12 | 15218 |
| 2024-07-16 | 29.76 | $30.35 | 28900 |
| 2024-07-15 | 29.70 | $30.23 | 9700 |
| 2024-07-12 | 29.64 | $30.06 | 34200 |
| 2024-07-11 | 29.59 | $29.95 | 18344 |
| 2024-07-10 | 29.56 | $30.19 | 11700 |
| 2024-07-09 | 29.49 | $29.89 | 2000 |
| 2024-07-08 | 29.45 | $29.85 | 33600 |
| 2024-07-05 | 29.41 | $29.83 | 8000 |
| 2024-07-03 | 29.36 | $29.65 | 12022 |
| 2024-07-02 | 29.33 | $29.55 | 11800 |
| 2024-07-01 | 29.31 | $29.47 | 8300 |
| 2024-06-28 | 29.29 | $29.58 | 11200 |
| 2024-06-27 | 29.26 | $29.67 | 16300 |
| 2024-06-26 | 29.22 | $29.67 | 5800 |
| 2024-06-25 | 29.17 | $29.63 | 52020 |
| 2024-06-24 | 29.12 | $29.53 | 22403 |
| 2024-06-21 | 29.08 | $29.58 | 3248 |
| 2024-06-20 | 29.03 | $29.55 | 16100 |
| 2024-06-18 | 28.97 | $29.61 | 20200 |
| 2024-06-17 | 28.90 | $29.53 | 35430 |
| 2024-06-14 | 28.84 | $29.31 | 8921 |
| 2024-06-13 | 28.79 | $29.31 | 15509 |
| 2024-06-12 | 28.73 | $29.24 | 17848 |
| 2024-06-11 | 28.68 | $29.10 | 10926 |
| 2024-06-10 | 28.64 | $29.00 | 10200 |
| 2024-06-07 | 28.60 | $28.91 | 21810 |
| 2024-06-06 | 28.57 | $28.89 | 4343 |
| 2024-06-05 | 28.53 | $28.86 | 6800 |
| 2024-06-04 | 28.50 | $28.59 | 23400 |
| 2024-06-03 | 28.49 | $28.47 | 20014 |
| 2024-05-31 | 28.49 | $28.62 | 20048 |
| 2024-05-30 | 28.47 | $28.38 | 12800 |
| 2024-05-29 | 28.48 | $28.49 | 8900 |
| 2024-05-28 | 28.48 | $28.65 | 3847 |
| 2024-05-24 | 28.47 | $28.68 | 51900 |
| 2024-05-23 | 28.44 | $28.56 | 415400 |
| 2024-05-22 | 28.43 | $28.72 | 6600 |
| 2024-05-21 | 28.40 | $28.86 | 4400 |
| 2024-05-20 | 28.35 | $28.82 | 16323 |
| 2024-05-17 | 28.30 | $28.80 | 6809 |
| 2024-05-16 | 28.25 | $28.82 | 8300 |
| 2024-05-15 | 28.19 | $28.81 | 22828 |
| 2024-05-14 | 28.13 | $28.57 | 15206 |
| 2024-05-13 | 28.08 | $28.45 | 18626 |
| 2024-05-10 | 28.04 | $28.41 | 7400 |
| 2024-05-09 | 28.00 | $28.36 | 6725 |
| 2024-05-08 | 27.96 | $28.27 | 9124 |
| 2024-05-07 | 27.93 | $28.25 | 41900 |
| 2024-05-06 | 27.90 | $28.13 | 4839 |
| 2024-05-03 | 27.87 | $27.93 | 14600 |
| 2024-05-02 | 27.87 | $27.59 | 4900 |
| 2024-05-01 | 27.89 | $27.41 | 2538 |
| 2024-04-30 | 27.95 | $27.72 | 2900 |
| 2024-04-29 | 27.97 | $28.03 | 8500 |
| 2024-04-26 | 27.96 | $27.99 | 9000 |
| 2024-04-25 | 27.96 | $27.72 | 5300 |
| 2024-04-24 | 27.99 | $27.84 | 1909 |
| 2024-04-23 | 28.00 | $27.85 | 6100 |
| 2024-04-22 | 28.02 | $27.60 | 8022 |
| 2024-04-19 | 28.06 | $27.37 | 11200 |
| 2024-04-18 | 28.13 | $27.55 | 3500 |
| 2024-04-17 | 28.20 | $27.57 | 5400 |
| 2024-04-16 | 28.26 | $27.70 | 2800 |
| 2024-04-15 | 28.32 | $27.75 | 4838 |
| 2024-04-12 | 28.38 | $28.01 | 9527 |
| 2024-04-11 | 28.42 | $28.40 | 18029 |
| 2024-04-10 | 28.42 | $28.25 | 12500 |
| 2024-04-09 | 28.44 | $28.42 | 10629 |
| 2024-04-08 | 28.44 | $28.44 | 7800 |
| 2024-04-05 | 28.44 | $28.45 | 21500 |
| 2024-04-04 | 28.44 | $28.25 | 29800 |
| 2024-04-03 | 28.46 | $28.53 | 126808 |
| 2024-04-02 | 28.45 | $28.56 | 10100 |
| 2024-04-01 | 28.44 | $28.68 | 26936 |
| 2024-03-28 | 28.42 | $28.89 | 19824 |
| 2024-03-27 | 28.37 | $28.82 | 4100 |
| 2024-03-26 | 28.32 | $28.61 | 43722 |
| 2024-03-25 | 28.29 | $28.68 | 17500 |
| 2024-03-22 | 28.25 | $28.79 | 11100 |
| 2024-03-21 | 28.19 | $28.78 | 11602 |
| 2024-03-20 | 28.13 | $28.66 | 10200 |
| 2024-03-19 | 28.07 | $28.47 | 5800 |
| 2024-03-18 | 28.03 | $28.33 | 5400 |
| 2024-03-15 | 28.00 | $28.17 | 9028 |
| 2024-03-14 | 27.98 | $28.30 | 2400 |
| 2024-03-13 | 27.95 | $28.32 | 6300 |
| 2024-03-12 | 27.91 | $28.32 | 9137 |
| 2024-03-11 | 27.87 | $28.07 | 7400 |
| 2024-03-08 | 27.84 | $28.06 | 14300 |
| 2024-03-07 | 27.82 | $28.16 | 11000 |
| 2024-03-06 | 27.79 | $27.95 | 16510 |
| 2024-03-05 | 27.77 | $27.79 | 13200 |
| 2024-03-04 | 27.77 | $28.03 | 11600 |
| 2024-03-01 | 27.74 | $28.08 | 9714 |
| 2024-02-29 | 27.70 | $28.05 | 14111 |
| 2024-02-28 | 27.67 | $27.97 | 1700 |
| 2024-02-27 | 27.63 | $28.01 | 5641 |
| 2024-02-26 | 27.60 | $27.99 | 14056 |
| 2024-02-23 | 27.55 | $28.13 | 11539 |
| 2024-02-22 | 27.49 | $28.01 | 13100 |
| 2024-02-21 | 27.44 | $27.57 | 10600 |
| 2024-02-20 | 27.42 | $27.49 | 6325 |
| 2024-02-16 | 27.42 | $27.64 | 3539 |
| 2024-02-15 | 27.39 | $27.74 | 3043 |
| 2024-02-14 | 27.36 | $27.57 | 2500 |
| 2024-02-13 | 27.34 | $27.41 | 15402 |
| 2024-02-12 | 27.33 | $27.73 | 12400 |
| 2024-02-09 | 27.29 | $27.73 | 15000 |
| 2024-02-08 | 27.24 | $27.60 | 9600 |
| 2024-02-07 | 27.20 | $27.64 | 10800 |
| 2024-02-06 | 27.15 | $27.44 | 4613 |
| 2024-02-05 | 27.12 | $27.44 | 19707 |
| 2024-02-02 | 27.09 | $27.52 | 9604 |
| 2024-02-01 | 27.05 | $27.27 | 6400 |
| 2024-01-31 | 27.02 | $27.20 | 9000 |
| 2024-01-30 | 27.00 | $27.52 | 3710 |
| 2024-01-29 | 26.95 | $27.51 | 4300 |
| 2024-01-26 | 26.89 | $27.36 | 7600 |
| 2024-01-25 | 26.84 | $27.38 | 5800 |
| 2024-01-24 | 26.79 | $27.27 | 4500 |
| 2024-01-23 | 26.73 | $27.26 | 6126 |
| 2024-01-22 | 26.68 | $27.17 | 7400 |
| 2024-01-19 | 26.63 | $27.14 | 6700 |
| 2024-01-18 | 26.57 | $26.87 | 7300 |
| 2024-01-17 | 26.54 | $26.64 | 12900 |
| 2024-01-16 | 26.53 | $26.75 | 10500 |
| 2024-01-12 | 26.51 | $26.86 | 8847 |
| 2024-01-11 | 26.47 | $26.78 | 10924 |
| 2024-01-10 | 26.44 | $26.77 | 5603 |
| 2024-01-09 | 26.40 | $26.67 | 4300 |
| 2024-01-08 | 26.38 | $26.66 | 5800 |
| 2024-01-05 | 26.35 | $26.34 | 5504 |
| 2024-01-04 | 26.35 | $26.31 | 7637 |
| 2024-01-03 | 26.35 | $26.43 | 4000 |
| 2024-01-02 | 26.34 | $26.56 | 13322 |
| 2023-12-29 | 26.32 | $26.60 | 16129 |
| 2023-12-28 | 26.29 | $26.62 | 9100 |
| 2023-12-27 | 26.26 | $26.57 | 8900 |
| 2023-12-26 | 26.22 | $26.56 | 11900 |
| 2023-12-22 | 26.19 | $26.47 | 1700 |
| 2023-12-21 | 26.16 | $26.39 | 9202 |
| 2023-12-20 | 26.13 | $26.22 | 5901 |
| 2023-12-19 | 26.12 | $26.50 | 4139 |
| 2023-12-18 | 26.08 | $26.41 | 11611 |
| 2023-12-15 | 26.05 | $26.32 | 4300 |
| 2023-12-14 | 26.02 | $26.31 | 32200 |
| 2023-12-13 | 25.99 | $26.60 | 12000 |
| 2023-12-12 | 25.93 | $26.33 | 13700 |
| 2023-12-11 | 25.88 | $26.21 | 30801 |
| 2023-12-08 | 25.85 | $26.16 | 6733 |
| 2023-12-07 | 25.82 | $26.10 | 7000 |
| 2023-12-06 | 25.79 | $25.93 | 3400 |
| 2023-12-05 | 25.77 | $26.01 | 8900 |
| 2023-12-04 | 25.75 | $26.00 | 3116 |
| 2023-12-01 | 25.72 | $26.09 | 11700 |
| 2023-11-30 | 25.68 | $26.11 | 5209 |
| 2023-11-29 | 25.63 | $26.15 | 13705 |
| 2023-11-28 | 25.58 | $26.21 | 29416 |
| 2023-11-27 | 25.51 | $26.01 | 6705 |
| 2023-11-24 | 25.46 | $26.04 | 5000 |
| 2023-11-22 | 25.40 | $26.04 | 38914 |
| 2023-11-21 | 25.33 | $25.93 | 37100 |
| 2023-11-20 | 25.27 | $25.95 | 15701 |
| 2023-11-17 | 25.20 | $25.79 | 5300 |
| 2023-11-16 | 25.14 | $25.78 | 4345 |
| 2023-11-15 | 25.07 | $25.73 | 13400 |
| 2023-11-14 | 25.00 | $25.67 | 16200 |
| 2023-11-13 | 24.93 | $25.33 | 8400 |
| 2023-11-10 | 24.89 | $25.35 | 3819 |
| 2023-11-09 | 24.84 | $25.03 | 3100 |
| 2023-11-08 | 24.82 | $25.19 | 7539 |
| 2023-11-07 | 24.78 | $25.18 | 5200 |
| 2023-11-06 | 24.74 | $25.10 | 8342 |
| 2023-11-03 | 24.70 | $25.06 | 11300 |
| 2023-11-02 | 24.66 | $24.83 | 5100 |
| 2023-11-01 | 24.64 | $24.51 | 21100 |
| 2023-10-31 | 24.66 | $24.45 | 13000 |
| 2023-10-30 | 24.68 | $24.35 | 19029 |
| 2023-10-27 | 24.71 | $24.00 | 5500 |
| 2023-10-26 | 24.79 | $24.17 | 6714 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
33.81
2026-07-24
Close Price
$33.68
Vol: 231963
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.63
Average
29.96
Maximum
33.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.81 | $33.68 | 231963 |
| 2026-07-23 | 33.82 | $33.61 | 279000 |
| 2026-07-22 | 33.83 | $33.99 | 303100 |
| 2026-07-21 | 33.80 | $34.01 | 244124 |
| 2026-07-20 | 33.77 | $33.69 | 155943 |
| 2026-07-17 | 33.77 | $33.72 | 172500 |
| 2026-07-16 | 33.77 | $33.98 | 164200 |
| 2026-07-15 | 33.74 | $34.02 | 180830 |
| 2026-07-14 | 33.70 | $33.91 | 235614 |
| 2026-07-13 | 33.68 | $33.80 | 190834 |
| 2026-07-10 | 33.66 | $33.96 | 178403 |
| 2026-07-09 | 33.62 | $33.85 | 262238 |
| 2026-07-08 | 33.60 | $33.66 | 245700 |
| 2026-07-07 | 33.59 | $33.71 | 289127 |
| 2026-07-06 | 33.57 | $33.81 | 216200 |
| 2026-07-02 | 33.54 | $33.64 | 274642 |
| 2026-07-01 | 33.53 | $33.61 | 324600 |
| 2026-06-30 | 33.53 | $33.83 | 747500 |
| 2026-06-29 | 33.51 | $33.64 | 254147 |
| 2026-06-26 | 33.51 | $33.29 | 253744 |
| 2026-06-25 | 33.54 | $33.23 | 297049 |
| 2026-06-24 | 33.59 | $33.25 | 171475 |
| 2026-06-23 | 33.64 | $33.28 | 182298 |
| 2026-06-22 | 33.69 | $33.64 | 328900 |
| 2026-06-18 | 33.70 | $33.74 | 221514 |
| 2026-06-17 | 33.71 | $33.51 | 281522 |
| 2026-06-16 | 33.73 | $33.89 | 309900 |
| 2026-06-15 | 33.72 | $34.06 | 189700 |
| 2026-06-12 | 33.70 | $33.62 | 223046 |
| 2026-06-11 | 33.71 | $33.45 | 320300 |
| 2026-06-10 | 33.74 | $32.94 | 361441 |
| 2026-06-09 | 33.82 | $33.35 | 328709 |
| 2026-06-08 | 33.86 | $33.41 | 379100 |
| 2026-06-05 | 33.90 | $33.27 | 328100 |
| 2026-06-04 | 33.95 | $34.08 | 239800 |
| 2026-06-03 | 33.92 | $33.99 | 304747 |
| 2026-06-02 | 33.90 | $34.13 | 236847 |
| 2026-06-01 | 33.85 | $34.10 | 331247 |
| 2026-05-29 | 33.81 | $34.26 | 339000 |
| 2026-05-28 | 33.74 | $34.22 | 477200 |
| 2026-05-27 | 33.66 | $34.10 | 381700 |
| 2026-05-26 | 33.60 | $34.13 | 393211 |
| 2026-05-22 | 33.52 | $33.96 | 178215 |
| 2026-05-21 | 33.45 | $33.81 | 133010 |
| 2026-05-20 | 33.39 | $33.66 | 153800 |
| 2026-05-19 | 33.34 | $33.48 | 295100 |
| 2026-05-18 | 33.30 | $33.60 | 219145 |
| 2026-05-15 | 33.25 | $33.56 | 208436 |
| 2026-05-14 | 33.19 | $33.82 | 717950 |
| 2026-05-13 | 33.11 | $33.61 | 226887 |
| 2026-05-12 | 33.04 | $33.42 | 238038 |
| 2026-05-11 | 32.98 | $33.43 | 227700 |
| 2026-05-08 | 32.91 | $33.40 | 315006 |
| 2026-05-07 | 32.83 | $33.45 | 235300 |
| 2026-05-06 | 32.75 | $33.34 | 240622 |
| 2026-05-05 | 32.66 | $32.99 | 259937 |
| 2026-05-04 | 32.60 | $32.75 | 243800 |
| 2026-05-01 | 32.55 | $32.87 | 169700 |
| 2026-04-30 | 32.47 | $33.02 | 222337 |
| 2026-04-29 | 32.38 | $32.69 | 427000 |
| 2026-04-28 | 32.30 | $32.69 | 327421 |
| 2026-04-27 | 32.22 | $32.76 | 407400 |
| 2026-04-24 | 32.11 | $32.73 | 211944 |
| 2026-04-23 | 31.99 | $32.50 | 339900 |
| 2026-04-22 | 31.90 | $32.63 | 4.5M |
| 2026-04-21 | 31.77 | $32.35 | 151909 |
| 2026-04-20 | 31.67 | $32.54 | 288500 |
| 2026-04-17 | 31.55 | $32.86 | 616000 |
| 2026-04-16 | 31.38 | $32.37 | 164651 |
| 2026-04-15 | 31.26 | $32.33 | 216700 |
| 2026-04-14 | 31.13 | $32.17 | 688600 |
| 2026-04-13 | 31.02 | $31.77 | 342725 |
| 2026-04-10 | 30.94 | $31.54 | 131500 |
| 2026-04-09 | 30.89 | $31.58 | 284505 |
| 2026-04-08 | 30.83 | $31.41 | 140718 |
| 2026-04-07 | 30.79 | $30.83 | 284203 |
| 2026-04-06 | 30.81 | $30.86 | 227600 |
| 2026-04-02 | 30.83 | $30.74 | 211320 |
| 2026-04-01 | 30.86 | $30.68 | 237408 |
| 2026-03-31 | 30.91 | $30.81 | 189723 |
| 2026-03-30 | 30.95 | $30.04 | 176100 |
| 2026-03-27 | 31.07 | $30.10 | 177000 |
| 2026-03-26 | 31.20 | $30.52 | 101100 |
| 2026-03-25 | 31.30 | $31.01 | 327400 |
| 2026-03-24 | 31.36 | $30.84 | 185500 |
| 2026-03-23 | 31.43 | $30.95 | 226000 |
| 2026-03-20 | 31.51 | $30.66 | 190900 |
| 2026-03-19 | 31.62 | $31.11 | 153419 |
| 2026-03-18 | 31.69 | $31.19 | 164614 |
| 2026-03-17 | 31.75 | $31.59 | 129209 |
| 2026-03-16 | 31.78 | $31.57 | 193700 |
| 2026-03-13 | 31.81 | $31.26 | 124930 |
| 2026-03-12 | 31.88 | $31.42 | 196200 |
| 2026-03-11 | 31.93 | $31.71 | 121167 |
| 2026-03-10 | 31.96 | $31.72 | 200707 |
| 2026-03-09 | 31.99 | $31.77 | 232505 |
| 2026-03-06 | 32.01 | $31.56 | 196800 |
| 2026-03-05 | 32.06 | $31.85 | 191113 |
| 2026-03-04 | 32.08 | $32.03 | 169500 |
| 2026-03-03 | 32.08 | $31.83 | 225631 |
| 2026-03-02 | 32.11 | $32.10 | 160900 |
| 2026-02-27 | 32.11 | $32.24 | 158300 |
| 2026-02-26 | 32.10 | $32.27 | 165817 |
| 2026-02-25 | 32.08 | $32.40 | 206120 |
| 2026-02-24 | 32.06 | $32.20 | 127506 |
| 2026-02-23 | 32.05 | $31.97 | 182000 |
| 2026-02-20 | 32.07 | $32.17 | 130213 |
| 2026-02-19 | 32.06 | $31.94 | 190700 |
| 2026-02-18 | 32.08 | $31.99 | 359000 |
| 2026-02-17 | 32.09 | $31.88 | 397400 |
| 2026-02-13 | 32.12 | $31.84 | 179000 |
| 2026-02-12 | 32.14 | $31.84 | 377328 |
| 2026-02-11 | 32.17 | $32.21 | 407200 |
| 2026-02-10 | 32.16 | $32.16 | 204124 |
| 2026-02-09 | 32.16 | $32.28 | 157528 |
| 2026-02-06 | 32.14 | $32.16 | 523739 |
| 2026-02-05 | 32.14 | $31.69 | 251100 |
| 2026-02-04 | 32.18 | $31.92 | 376200 |
| 2026-02-03 | 32.20 | $32.18 | 164121 |
| 2026-02-02 | 32.19 | $32.39 | 121749 |
| 2026-01-30 | 32.16 | $32.40 | 175400 |
| 2026-01-29 | 32.12 | $32.42 | 163543 |
| 2026-01-28 | 32.08 | $32.49 | 173000 |
| 2026-01-27 | 32.04 | $32.50 | 136829 |
| 2026-01-26 | 31.99 | $32.27 | 167114 |
| 2026-01-23 | 31.96 | $32.12 | 179749 |
| 2026-01-22 | 31.94 | $32.03 | 159192 |
| 2026-01-21 | 31.93 | $31.83 | 264400 |
| 2026-01-20 | 31.95 | $31.53 | 229900 |
| 2026-01-16 | 31.99 | $32.06 | 375200 |
| 2026-01-15 | 31.97 | $32.05 | 980000 |
| 2026-01-14 | 31.96 | $31.98 | 345746 |
| 2026-01-13 | 31.95 | $32.08 | 160725 |
| 2026-01-12 | 31.92 | $32.16 | 145636 |
| 2026-01-09 | 31.89 | $32.05 | 286600 |
| 2026-01-08 | 31.87 | $31.91 | 260800 |
| 2026-01-07 | 31.86 | $31.93 | 241311 |
| 2026-01-06 | 31.85 | $31.98 | 221291 |
| 2026-01-05 | 31.83 | $31.83 | 197900 |
| 2026-01-02 | 31.83 | $31.67 | 138200 |
| 2025-12-31 | 31.84 | $31.68 | 174600 |
| 2025-12-30 | 31.85 | $31.87 | 163700 |
| 2025-12-29 | 31.84 | $32.11 | 96300 |
| 2025-12-26 | 31.81 | $32.20 | 176307 |
| 2025-12-24 | 31.77 | $32.20 | 61118 |
| 2025-12-23 | 31.72 | $32.08 | 184028 |
| 2025-12-22 | 31.68 | $31.92 | 141937 |
| 2025-12-19 | 31.66 | $31.77 | 176333 |
| 2025-12-18 | 31.64 | $31.50 | 121514 |
| 2025-12-17 | 31.65 | $31.28 | 122405 |
| 2025-12-16 | 31.68 | $31.53 | 127114 |
| 2025-12-15 | 31.68 | $31.61 | 155576 |
| 2025-12-12 | 31.67 | $31.65 | 153035 |
| 2025-12-11 | 31.66 | $31.94 | 192138 |
| 2025-12-10 | 31.63 | $31.83 | 155631 |
| 2025-12-09 | 31.60 | $31.71 | 145930 |
| 2025-12-08 | 31.59 | $31.70 | 162243 |
| 2025-12-05 | 31.57 | $31.76 | 224801 |
| 2025-12-04 | 31.55 | $31.73 | 141230 |
| 2025-12-03 | 31.53 | $31.74 | 200800 |
| 2025-12-02 | 31.50 | $31.67 | 212400 |
| 2025-12-01 | 31.49 | $31.63 | 135200 |
| 2025-11-28 | 31.48 | $32.00 | 66000 |
| 2025-11-26 | 31.43 | $31.87 | 115645 |
| 2025-11-25 | 31.40 | $31.65 | 226703 |
| 2025-11-24 | 31.39 | $31.38 | 148600 |
| 2025-11-21 | 31.41 | $31.02 | 154200 |
| 2025-11-20 | 31.47 | $30.75 | 160800 |
| 2025-11-19 | 31.55 | $31.12 | 137027 |
| 2025-11-18 | 31.60 | $31.06 | 163249 |
| 2025-11-17 | 31.66 | $31.32 | 179500 |
| 2025-11-14 | 31.70 | $31.53 | 117900 |
| 2025-11-13 | 31.71 | $31.55 | 161500 |
| 2025-11-12 | 31.72 | $31.88 | 196239 |
| 2025-11-11 | 31.70 | $31.91 | 220100 |
| 2025-11-10 | 31.67 | $31.76 | 154118 |
| 2025-11-07 | 31.65 | $31.38 | 75500 |
| 2025-11-06 | 31.67 | $31.37 | 250100 |
| 2025-11-05 | 31.69 | $31.61 | 135000 |
| 2025-11-04 | 31.69 | $31.56 | 162800 |
| 2025-11-03 | 31.69 | $31.84 | 103233 |
| 2025-10-31 | 31.66 | $31.97 | 263722 |
| 2025-10-30 | 31.62 | $31.87 | 138200 |
| 2025-10-29 | 31.59 | $32.06 | 167100 |
| 2025-10-28 | 31.54 | $32.05 | 111612 |
| 2025-10-27 | 31.49 | $31.98 | 94511 |
| 2025-10-24 | 31.45 | $31.61 | 145100 |
| 2025-10-23 | 31.43 | $31.49 | 157108 |
| 2025-10-22 | 31.44 | $31.42 | 144543 |
| 2025-10-21 | 31.44 | $31.56 | 194541 |
| 2025-10-20 | 31.44 | $31.58 | 168208 |
| 2025-10-17 | 31.43 | $31.30 | 152100 |
| 2025-10-16 | 31.45 | $31.09 | 186700 |
| 2025-10-15 | 31.50 | $31.30 | 128367 |
| 2025-10-14 | 31.52 | $31.27 | 207341 |
| 2025-10-13 | 31.55 | $31.32 | 147700 |
| 2025-10-10 | 31.58 | $30.88 | 197006 |
| 2025-10-09 | 31.64 | $31.67 | 152600 |
| 2025-10-08 | 31.64 | $31.76 | 2.7M |
| 2025-10-07 | 31.62 | $31.57 | 153400 |
| 2025-10-06 | 31.61 | $31.71 | 82934 |
| 2025-10-03 | 31.59 | $31.65 | 283921 |
| 2025-10-02 | 31.58 | $31.66 | 226436 |
| 2025-10-01 | 31.56 | $31.66 | 76673 |
| 2025-09-30 | 31.53 | $31.74 | 84730 |
| 2025-09-29 | 31.50 | $31.70 | 119912 |
| 2025-09-26 | 31.46 | $31.63 | 103914 |
| 2025-09-25 | 31.43 | $31.48 | 131405 |
| 2025-09-24 | 31.41 | $31.55 | 248717 |
| 2025-09-23 | 31.38 | $31.64 | 190332 |
| 2025-09-22 | 31.34 | $31.73 | 115800 |
| 2025-09-19 | 31.29 | $31.65 | 74400 |
| 2025-09-18 | 31.24 | $31.52 | 163105 |
| 2025-09-17 | 31.20 | $31.39 | 77432 |
| 2025-09-16 | 31.17 | $31.40 | 131747 |
| 2025-09-15 | 31.13 | $31.46 | 202621 |
| 2025-09-12 | 31.09 | $31.43 | 84600 |
| 2025-09-11 | 31.05 | $31.42 | 206611 |
| 2025-09-10 | 31.01 | $31.13 | 65325 |
| 2025-09-09 | 30.99 | $31.18 | 76348 |
| 2025-09-08 | 30.97 | $31.10 | 140300 |
| 2025-09-05 | 30.95 | $31.03 | 111111 |
| 2025-09-04 | 30.94 | $31.11 | 103300 |
| 2025-09-03 | 30.91 | $30.90 | 96537 |
| 2025-09-02 | 30.90 | $30.72 | 188542 |
| 2025-08-29 | 30.91 | $31.02 | 89639 |
| 2025-08-28 | 30.88 | $31.16 | 120900 |
| 2025-08-27 | 30.84 | $31.05 | 245947 |
| 2025-08-26 | 30.81 | $31.00 | 239338 |
| 2025-08-25 | 30.77 | $30.91 | 367900 |
| 2025-08-22 | 30.75 | $31.01 | 38027 |
| 2025-08-21 | 30.71 | $30.67 | 93350 |
| 2025-08-20 | 30.71 | $30.75 | 59119 |
| 2025-08-19 | 30.70 | $30.78 | 69509 |
| 2025-08-18 | 30.68 | $30.94 | 65436 |
| 2025-08-15 | 30.65 | $30.95 | 40200 |
| 2025-08-14 | 30.61 | $31.02 | 60751 |
| 2025-08-13 | 30.56 | $30.98 | 140657 |
| 2025-08-12 | 30.51 | $30.88 | 83936 |
| 2025-08-11 | 30.47 | $30.67 | 63209 |
| 2025-08-08 | 30.44 | $30.73 | 47122 |
| 2025-08-07 | 30.41 | $30.48 | 84548 |
| 2025-08-06 | 30.40 | $30.45 | 71301 |
| 2025-08-05 | 30.39 | $30.21 | 78566 |
| 2025-08-04 | 30.40 | $30.27 | 46950 |
| 2025-08-01 | 30.40 | $29.85 | 70500 |
| 2025-07-31 | 30.45 | $30.51 | 112329 |
| 2025-07-30 | 30.43 | $30.61 | 48498 |
| 2025-07-29 | 30.40 | $30.65 | 63021 |
| 2025-07-28 | 30.36 | $30.62 | 64402 |
| 2025-07-25 | 30.32 | $30.74 | 51800 |
| 2025-07-24 | 30.27 | $30.65 | 44001 |
| 2025-07-23 | 30.22 | $30.56 | 46116 |
| 2025-07-22 | 30.17 | $30.42 | 63317 |
| 2025-07-21 | 30.13 | $30.35 | 154912 |
| 2025-07-18 | 30.10 | $30.27 | 45923 |
| 2025-07-17 | 30.06 | $30.32 | 75329 |
| 2025-07-16 | 30.02 | $30.08 | 63605 |
| 2025-07-15 | 29.99 | $30.03 | 90854 |
| 2025-07-14 | 29.97 | $30.17 | 103891 |
| 2025-07-11 | 29.93 | $30.11 | 31000 |
| 2025-07-10 | 29.89 | $30.16 | 39533 |
| 2025-07-09 | 29.85 | $30.17 | 60300 |
| 2025-07-08 | 29.80 | $29.99 | 60428 |
| 2025-07-07 | 29.76 | $30.15 | 310523 |
| 2025-07-03 | 29.71 | $30.19 | 93748 |
| 2025-07-02 | 29.64 | $30.01 | 76423 |
| 2025-07-01 | 29.59 | $29.94 | 50330 |
| 2025-06-30 | 29.54 | $30.11 | 154300 |
| 2025-06-27 | 29.47 | $29.96 | 92500 |
| 2025-06-26 | 29.41 | $29.83 | 137600 |
| 2025-06-25 | 29.36 | $29.63 | 110705 |
| 2025-06-24 | 29.33 | $29.62 | 278500 |
| 2025-06-23 | 29.30 | $29.38 | 48137 |
| 2025-06-20 | 29.28 | $29.13 | 54946 |
| 2025-06-18 | 29.29 | $29.22 | 38200 |
| 2025-06-17 | 29.29 | $29.25 | 56800 |
| 2025-06-16 | 29.28 | $29.44 | 61066 |
| 2025-06-13 | 29.26 | $29.27 | 67543 |
| 2025-06-12 | 29.25 | $29.57 | 34119 |
| 2025-06-11 | 29.22 | $29.36 | 35643 |
| 2025-06-10 | 29.19 | $29.49 | 39200 |
| 2025-06-09 | 29.16 | $29.38 | 74742 |
| 2025-06-06 | 29.12 | $29.33 | 41015 |
| 2025-06-05 | 29.09 | $29.09 | 54200 |
| 2025-06-04 | 29.07 | $29.20 | 129500 |
| 2025-06-03 | 29.04 | $29.20 | 74900 |
| 2025-06-02 | 29.00 | $29.12 | 62100 |
| 2025-05-30 | 28.97 | $29.22 | 42600 |
| 2025-05-29 | 28.92 | $29.21 | 52631 |
| 2025-05-28 | 28.86 | $29.07 | 57239 |
| 2025-05-27 | 28.82 | $29.22 | 60900 |
| 2025-05-23 | 28.75 | $28.73 | 85718 |
| 2025-05-22 | 28.73 | $28.92 | 46933 |
| 2025-05-21 | 28.68 | $28.89 | 45219 |
| 2025-05-20 | 28.63 | $29.25 | 49938 |
| 2025-05-19 | 28.53 | $29.31 | 36100 |
| 2025-05-16 | 28.41 | $29.27 | 48500 |
| 2025-05-15 | 28.29 | $29.05 | 73034 |
| 2025-05-14 | 28.17 | $28.83 | 85145 |
| 2025-05-13 | 28.07 | $28.89 | 79400 |
| 2025-05-12 | 27.96 | $28.83 | 104500 |
| 2025-05-09 | 27.85 | $28.06 | 38700 |
| 2025-05-08 | 27.80 | $28.08 | 104000 |
| 2025-05-07 | 27.75 | $27.97 | 358330 |
| 2025-05-06 | 27.69 | $27.93 | 52149 |
| 2025-05-05 | 27.64 | $28.10 | 50613 |
| 2025-05-02 | 27.55 | $28.24 | 86700 |
| 2025-05-01 | 27.45 | $27.94 | 59720 |
| 2025-04-30 | 27.38 | $28.15 | 126614 |
| 2025-04-29 | 27.29 | $28.11 | 29600 |
| 2025-04-28 | 27.21 | $27.98 | 52535 |
| 2025-04-25 | 27.15 | $27.94 | 70400 |
| 2025-04-24 | 27.09 | $27.76 | 63200 |
| 2025-04-23 | 27.06 | $27.24 | 40344 |
| 2025-04-22 | 27.09 | $26.87 | 257800 |
| 2025-04-21 | 27.17 | $26.30 | 135400 |
| 2025-04-17 | 27.31 | $26.89 | 103547 |
| 2025-04-16 | 27.41 | $26.83 | 84500 |
| 2025-04-15 | 27.52 | $27.43 | 66023 |
| 2025-04-14 | 27.58 | $27.47 | 85500 |
| 2025-04-11 | 27.64 | $27.20 | 310100 |
| 2025-04-10 | 27.74 | $26.77 | 251500 |
| 2025-04-09 | 27.89 | $27.60 | 1.9M |
| 2025-04-08 | 27.96 | $25.62 | 89309 |
| 2025-04-07 | 28.24 | $25.90 | 125716 |
| 2025-04-04 | 28.50 | $25.98 | 383832 |
| 2025-04-03 | 28.77 | $27.53 | 111816 |
| 2025-04-02 | 28.91 | $28.74 | 44120 |
| 2025-04-01 | 28.93 | $28.57 | 63555 |
| 2025-03-31 | 28.97 | $28.79 | 69600 |
| 2025-03-28 | 29.00 | $28.61 | 146738 |
| 2025-03-27 | 29.05 | $29.11 | 33047 |
| 2025-03-26 | 29.06 | $29.17 | 74400 |
| 2025-03-25 | 29.07 | $29.41 | 75500 |
| 2025-03-24 | 29.07 | $29.38 | 42500 |
| 2025-03-21 | 29.07 | $28.94 | 56203 |
| 2025-03-20 | 29.12 | $28.94 | 46300 |
| 2025-03-19 | 29.19 | $29.00 | 48800 |
| 2025-03-18 | 29.25 | $28.74 | 59700 |
| 2025-03-17 | 29.36 | $28.98 | 47800 |
| 2025-03-14 | 29.45 | $28.85 | 66207 |
| 2025-03-13 | 29.56 | $28.36 | 62000 |
| 2025-03-12 | 29.73 | $28.63 | 40726 |
| 2025-03-11 | 29.88 | $28.61 | 71400 |
| 2025-03-10 | 30.05 | $28.85 | 71300 |
| 2025-03-07 | 30.20 | $29.55 | 67100 |
| 2025-03-06 | 30.29 | $29.36 | 61500 |
| 2025-03-05 | 30.40 | $29.81 | 77210 |
| 2025-03-04 | 30.47 | $29.49 | 182219 |
| 2025-03-03 | 30.58 | $29.84 | 61229 |
| 2025-02-28 | 30.66 | $30.48 | 34817 |
| 2025-02-27 | 30.68 | $30.01 | 52842 |
| 2025-02-26 | 30.75 | $30.42 | 28100 |
| 2025-02-25 | 30.79 | $30.56 | 36402 |
| 2025-02-24 | 30.81 | $30.76 | 56818 |
| 2025-02-21 | 30.82 | $30.69 | 71600 |
| 2025-02-20 | 30.83 | $31.08 | 73727 |
| 2025-02-19 | 30.81 | $31.15 | 48600 |
| 2025-02-18 | 30.78 | $30.95 | 43656 |
| 2025-02-14 | 30.77 | $30.94 | 54700 |
| 2025-02-13 | 30.76 | $30.90 | 47100 |
| 2025-02-12 | 30.75 | $30.63 | 50033 |
| 2025-02-11 | 30.76 | $30.72 | 51300 |
| 2025-02-10 | 30.77 | $30.66 | 75400 |
| 2025-02-07 | 30.77 | $30.46 | 61831 |
| 2025-02-06 | 30.79 | $30.79 | 53694 |
| 2025-02-05 | 30.78 | $30.65 | 59100 |
| 2025-02-04 | 30.79 | $30.55 | 144800 |
| 2025-02-03 | 30.80 | $30.44 | 69735 |
| 2025-01-31 | 30.82 | $30.78 | 80546 |
| 2025-01-30 | 30.81 | $30.99 | 37014 |
| 2025-01-29 | 30.78 | $30.90 | 62311 |
| 2025-01-28 | 30.75 | $31.09 | 57303 |
| 2025-01-27 | 30.70 | $30.91 | 88800 |
| 2025-01-24 | 30.67 | $31.17 | 43409 |
| 2025-01-23 | 30.62 | $31.23 | 42235 |
| 2025-01-22 | 30.55 | $31.16 | 572378 |
| 2025-01-21 | 30.49 | $31.02 | 73248 |
| 2025-01-17 | 30.44 | $30.76 | 65836 |
| 2025-01-16 | 30.41 | $30.57 | 47226 |
| 2025-01-15 | 30.41 | $30.57 | 41931 |
| 2025-01-14 | 30.41 | $30.06 | 105803 |
| 2025-01-13 | 30.47 | $30.05 | 475627 |
| 2025-01-10 | 30.53 | $30.03 | 82400 |
| 2025-01-08 | 30.60 | $30.45 | 55714 |
| 2025-01-07 | 30.64 | $30.37 | 62553 |
| 2025-01-06 | 30.69 | $30.67 | 127647 |
| 2025-01-03 | 30.72 | $30.51 | 44335 |
| 2025-01-02 | 30.76 | $30.25 | 93800 |
| 2024-12-31 | 30.84 | $30.25 | 28922 |
| 2024-12-30 | 30.92 | $30.39 | 29500 |
| 2024-12-27 | 30.99 | $30.64 | 50210 |
| 2024-12-26 | 31.04 | $31.01 | 82943 |
| 2024-12-24 | 31.06 | $30.94 | 20600 |
| 2024-12-23 | 31.09 | $30.74 | 46914 |
| 2024-12-20 | 31.14 | $30.52 | 162517 |
| 2024-12-19 | 31.21 | $30.28 | 34647 |
| 2024-12-18 | 31.31 | $30.29 | 66712 |
| 2024-12-17 | 31.41 | $31.37 | 61800 |
| 2024-12-16 | 31.40 | $31.46 | 67633 |
| 2024-12-13 | 31.38 | $31.34 | 46900 |
| 2024-12-12 | 31.37 | $31.43 | 24400 |
| 2024-12-11 | 31.36 | $31.55 | 53517 |
| 2024-12-10 | 31.33 | $31.31 | 43700 |
| 2024-12-09 | 31.32 | $31.37 | 83700 |
| 2024-12-06 | 31.31 | $31.54 | 75931 |
| 2024-12-05 | 31.28 | $31.60 | 95615 |
| 2024-12-04 | 31.24 | $31.56 | 51600 |
| 2024-12-03 | 31.20 | $31.35 | 41900 |
| 2024-12-02 | 31.17 | $31.34 | 18603 |
| 2024-11-29 | 31.14 | $31.49 | 8132 |
| 2024-11-27 | 31.08 | $31.38 | 40846 |
| 2024-11-26 | 31.03 | $31.41 | 60808 |
| 2024-11-25 | 30.98 | $31.18 | 91100 |
| 2024-11-22 | 30.94 | $31.09 | 81513 |
| 2024-11-21 | 30.91 | $31.04 | 58000 |
| 2024-11-20 | 30.88 | $30.93 | 43500 |
| 2024-11-19 | 30.86 | $30.94 | 45711 |
| 2024-11-18 | 30.83 | $30.80 | 31200 |
| 2024-11-15 | 30.82 | $30.71 | 57200 |
| 2024-11-14 | 30.81 | $31.13 | 131625 |
| 2024-11-13 | 30.77 | $31.33 | 92945 |
| 2024-11-12 | 30.70 | $31.29 | 45100 |
| 2024-11-11 | 30.63 | $31.34 | 61346 |
| 2024-11-08 | 30.55 | $31.31 | 68104 |
| 2024-11-07 | 30.47 | $31.25 | 51600 |
| 2024-11-06 | 30.39 | $30.91 | 89809 |
| 2024-11-05 | 30.34 | $30.28 | 32500 |
| 2024-11-04 | 30.35 | $29.92 | 122306 |
| 2024-11-01 | 30.39 | $30.01 | 61639 |
| 2024-10-31 | 30.43 | $29.99 | 296749 |
| 2024-10-30 | 30.46 | $30.51 | 2.2M |
| 2024-10-29 | 30.44 | $30.54 | 13600 |
| 2024-10-28 | 30.42 | $30.49 | 15808 |
| 2024-10-25 | 30.40 | $30.38 | 21015 |
| 2024-10-24 | 30.39 | $30.45 | 16400 |
| 2024-10-23 | 30.38 | $30.36 | 22700 |
| 2024-10-22 | 30.37 | $30.63 | 27915 |
| 2024-10-21 | 30.34 | $30.54 | 21900 |
| 2024-10-18 | 30.31 | $30.64 | 19600 |
| 2024-10-17 | 30.27 | $30.59 | 10000 |
| 2024-10-16 | 30.23 | $30.58 | 54900 |
| 2024-10-15 | 30.19 | $30.42 | 16780 |
| 2024-10-14 | 30.16 | $30.57 | 15800 |
| 2024-10-11 | 30.12 | $30.31 | 40620 |
| 2024-10-10 | 30.10 | $30.27 | 193839 |
| 2024-10-09 | 30.08 | $30.23 | 16100 |
| 2024-10-08 | 30.06 | $30.01 | 33700 |
| 2024-10-07 | 30.05 | $29.79 | 12820 |
| 2024-10-04 | 30.07 | $30.07 | 25000 |
| 2024-10-03 | 30.05 | $29.84 | 10200 |
| 2024-10-02 | 30.05 | $29.94 | 467441 |
| 2024-10-01 | 30.04 | $29.95 | 10523 |
| 2024-09-30 | 30.02 | $30.37 | 10800 |
| 2024-09-27 | 29.97 | $30.26 | 6443 |
| 2024-09-26 | 29.92 | $30.32 | 15900 |
| 2024-09-25 | 29.86 | $30.23 | 12600 |
| 2024-09-24 | 29.81 | $30.26 | 13743 |
| 2024-09-23 | 29.76 | $30.25 | 16400 |
| 2024-09-20 | 29.71 | $30.18 | 17938 |
| 2024-09-19 | 29.66 | $30.17 | 13542 |
| 2024-09-18 | 29.61 | $29.85 | 10706 |
| 2024-09-17 | 29.59 | $29.87 | 18500 |
| 2024-09-16 | 29.57 | $29.89 | 24442 |
| 2024-09-13 | 29.54 | $29.82 | 4900 |
| 2024-09-12 | 29.53 | $29.69 | 13940 |
| 2024-09-11 | 29.52 | $29.53 | 10600 |
| 2024-09-10 | 29.52 | $29.25 | 19733 |
| 2024-09-09 | 29.54 | $29.10 | 8623 |
| 2024-09-06 | 29.58 | $28.84 | 12204 |
| 2024-09-05 | 29.64 | $29.28 | 14712 |
| 2024-09-04 | 29.65 | $29.29 | 7300 |
| 2024-09-03 | 29.66 | $29.33 | 48700 |
| 2024-08-30 | 29.66 | $30.08 | 15727 |
| 2024-08-29 | 29.57 | $29.89 | 30700 |
| 2024-08-28 | 29.50 | $29.85 | 13539 |
| 2024-08-27 | 29.44 | $29.96 | 45017 |
| 2024-08-26 | 29.36 | $29.94 | 31600 |
| 2024-08-23 | 29.28 | $29.97 | 12700 |
| 2024-08-22 | 29.19 | $29.71 | 16243 |
| 2024-08-21 | 29.12 | $29.88 | 5400 |
| 2024-08-20 | 29.04 | $29.81 | 10900 |
| 2024-08-19 | 28.96 | $29.83 | 23042 |
| 2024-08-16 | 28.88 | $29.56 | 7600 |
| 2024-08-15 | 28.83 | $29.49 | 57829 |
| 2024-08-14 | 28.78 | $29.14 | 20900 |
| 2024-08-13 | 28.78 | $28.94 | 31600 |
| 2024-08-12 | 28.80 | $28.53 | 28200 |
| 2024-08-09 | 28.86 | $28.59 | 6307 |
| 2024-08-08 | 28.93 | $28.50 | 29231 |
| 2024-08-07 | 29.01 | $27.98 | 16100 |
| 2024-08-06 | 29.16 | $28.06 | 43100 |
| 2024-08-05 | 29.30 | $27.82 | 29100 |
| 2024-08-02 | 29.48 | $28.64 | 40500 |
| 2024-08-01 | 29.58 | $29.07 | 33200 |
| 2024-07-31 | 29.65 | $29.59 | 17247 |
| 2024-07-30 | 29.66 | $29.29 | 15243 |
| 2024-07-29 | 29.71 | $29.43 | 13841 |
| 2024-07-26 | 29.74 | $29.33 | 5726 |
| 2024-07-25 | 29.79 | $29.10 | 19225 |
| 2024-07-24 | 29.86 | $29.25 | 20400 |
| 2024-07-23 | 29.91 | $29.75 | 13100 |
| 2024-07-22 | 29.92 | $29.90 | 14907 |
| 2024-07-19 | 29.91 | $29.60 | 15500 |
| 2024-07-18 | 29.93 | $29.90 | 25400 |
| 2024-07-17 | 29.92 | $30.12 | 15218 |
| 2024-07-16 | 29.89 | $30.35 | 28900 |
| 2024-07-15 | 29.83 | $30.23 | 9700 |
| 2024-07-12 | 29.78 | $30.06 | 34200 |
| 2024-07-11 | 29.73 | $29.95 | 18344 |
| 2024-07-10 | 29.70 | $30.19 | 11700 |
| 2024-07-09 | 29.64 | $29.89 | 2000 |
| 2024-07-08 | 29.60 | $29.85 | 33600 |
| 2024-07-05 | 29.56 | $29.83 | 8000 |
| 2024-07-03 | 29.51 | $29.65 | 12022 |
| 2024-07-02 | 29.48 | $29.55 | 11800 |
| 2024-07-01 | 29.46 | $29.47 | 8300 |
| 2024-06-28 | 29.44 | $29.58 | 11200 |
| 2024-06-27 | 29.40 | $29.67 | 16300 |
| 2024-06-26 | 29.34 | $29.67 | 5800 |
| 2024-06-25 | 29.29 | $29.63 | 52020 |
| 2024-06-24 | 29.23 | $29.53 | 22403 |
| 2024-06-21 | 29.17 | $29.58 | 3248 |
| 2024-06-20 | 29.11 | $29.55 | 16100 |
| 2024-06-18 | 29.05 | $29.61 | 20200 |
| 2024-06-17 | 28.98 | $29.53 | 35430 |
| 2024-06-14 | 28.91 | $29.31 | 8921 |
| 2024-06-13 | 28.86 | $29.31 | 15509 |
| 2024-06-12 | 28.81 | $29.24 | 17848 |
| 2024-06-11 | 28.76 | $29.10 | 10926 |
| 2024-06-10 | 28.72 | $29.00 | 10200 |
| 2024-06-07 | 28.69 | $28.91 | 21810 |
| 2024-06-06 | 28.66 | $28.89 | 4343 |
| 2024-06-05 | 28.63 | $28.86 | 6800 |
| 2024-06-04 | 28.61 | $28.59 | 23400 |
| 2024-06-03 | 28.60 | $28.47 | 20014 |
| 2024-05-31 | 28.61 | $28.62 | 20048 |
| 2024-05-30 | 28.60 | $28.38 | 12800 |
| 2024-05-29 | 28.60 | $28.49 | 8900 |
| 2024-05-28 | 28.59 | $28.65 | 3847 |
| 2024-05-24 | 28.56 | $28.68 | 51900 |
| 2024-05-23 | 28.53 | $28.56 | 415400 |
| 2024-05-22 | 28.50 | $28.72 | 6600 |
| 2024-05-21 | 28.46 | $28.86 | 4400 |
| 2024-05-20 | 28.39 | $28.82 | 16323 |
| 2024-05-17 | 28.33 | $28.80 | 6809 |
| 2024-05-16 | 28.26 | $28.82 | 8300 |
| 2024-05-15 | 28.18 | $28.81 | 22828 |
| 2024-05-14 | 28.09 | $28.57 | 15206 |
| 2024-05-13 | 28.03 | $28.45 | 18626 |
| 2024-05-10 | 27.97 | $28.41 | 7400 |
| 2024-05-09 | 27.92 | $28.36 | 6725 |
| 2024-05-08 | 27.87 | $28.27 | 9124 |
| 2024-05-07 | 27.83 | $28.25 | 41900 |
| 2024-05-06 | 27.79 | $28.13 | 4839 |
| 2024-05-03 | 27.76 | $27.93 | 14600 |
| 2024-05-02 | 27.76 | $27.59 | 4900 |
| 2024-05-01 | 27.79 | $27.41 | 2538 |
| 2024-04-30 | 27.84 | $27.72 | 2900 |
| 2024-04-29 | 27.87 | $28.03 | 8500 |
| 2024-04-26 | 27.87 | $27.99 | 9000 |
| 2024-04-25 | 27.88 | $27.72 | 5300 |
| 2024-04-24 | 27.92 | $27.84 | 1909 |
| 2024-04-23 | 27.95 | $27.85 | 6100 |
| 2024-04-22 | 27.99 | $27.60 | 8022 |
| 2024-04-19 | 28.06 | $27.37 | 11200 |
| 2024-04-18 | 28.15 | $27.55 | 3500 |
| 2024-04-17 | 28.23 | $27.57 | 5400 |
| 2024-04-16 | 28.32 | $27.70 | 2800 |
| 2024-04-15 | 28.39 | $27.75 | 4838 |
| 2024-04-12 | 28.46 | $28.01 | 9527 |
| 2024-04-11 | 28.51 | $28.40 | 18029 |
| 2024-04-10 | 28.52 | $28.25 | 12500 |
| 2024-04-09 | 28.55 | $28.42 | 10629 |
| 2024-04-08 | 28.56 | $28.44 | 7800 |
| 2024-04-05 | 28.56 | $28.45 | 21500 |
| 2024-04-04 | 28.56 | $28.25 | 29800 |
| 2024-04-03 | 28.58 | $28.53 | 126808 |
| 2024-04-02 | 28.57 | $28.56 | 10100 |
| 2024-04-01 | 28.56 | $28.68 | 26936 |
| 2024-03-28 | 28.53 | $28.89 | 19824 |
| 2024-03-27 | 28.47 | $28.82 | 4100 |
| 2024-03-26 | 28.42 | $28.61 | 43722 |
| 2024-03-25 | 28.39 | $28.68 | 17500 |
| 2024-03-22 | 28.34 | $28.79 | 11100 |
| 2024-03-21 | 28.29 | $28.78 | 11602 |
| 2024-03-20 | 28.23 | $28.66 | 10200 |
| 2024-03-19 | 28.17 | $28.47 | 5800 |
| 2024-03-18 | 28.13 | $28.33 | 5400 |
| 2024-03-15 | 28.10 | $28.17 | 9028 |
| 2024-03-14 | 28.08 | $28.30 | 2400 |
| 2024-03-13 | 28.05 | $28.32 | 6300 |
| 2024-03-12 | 28.01 | $28.32 | 9137 |
| 2024-03-11 | 27.97 | $28.07 | 7400 |
| 2024-03-08 | 27.94 | $28.06 | 14300 |
| 2024-03-07 | 27.92 | $28.16 | 11000 |
| 2024-03-06 | 27.89 | $27.95 | 16510 |
| 2024-03-05 | 27.87 | $27.79 | 13200 |
| 2024-03-04 | 27.87 | $28.03 | 11600 |
| 2024-03-01 | 27.84 | $28.08 | 9714 |
| 2024-02-29 | 27.81 | $28.05 | 14111 |
| 2024-02-28 | 27.77 | $27.97 | 1700 |
| 2024-02-27 | 27.74 | $28.01 | 5641 |
| 2024-02-26 | 27.70 | $27.99 | 14056 |
| 2024-02-23 | 27.66 | $28.13 | 11539 |
| 2024-02-22 | 27.60 | $28.01 | 13100 |
| 2024-02-21 | 27.55 | $27.57 | 10600 |
| 2024-02-20 | 27.55 | $27.49 | 6325 |
| 2024-02-16 | 27.54 | $27.64 | 3539 |
| 2024-02-15 | 27.53 | $27.74 | 3043 |
| 2024-02-14 | 27.49 | $27.57 | 2500 |
| 2024-02-13 | 27.47 | $27.41 | 15402 |
| 2024-02-12 | 27.46 | $27.73 | 12400 |
| 2024-02-09 | 27.42 | $27.73 | 15000 |
| 2024-02-08 | 27.37 | $27.60 | 9600 |
| 2024-02-07 | 27.34 | $27.64 | 10800 |
| 2024-02-06 | 27.29 | $27.44 | 4613 |
| 2024-02-05 | 27.26 | $27.44 | 19707 |
| 2024-02-02 | 27.22 | $27.52 | 9604 |
| 2024-02-01 | 27.17 | $27.27 | 6400 |
| 2024-01-31 | 27.14 | $27.20 | 9000 |
| 2024-01-30 | 27.11 | $27.52 | 3710 |
| 2024-01-29 | 27.05 | $27.51 | 4300 |
| 2024-01-26 | 26.98 | $27.36 | 7600 |
| 2024-01-25 | 26.93 | $27.38 | 5800 |
| 2024-01-24 | 26.87 | $27.27 | 4500 |
| 2024-01-23 | 26.81 | $27.26 | 6126 |
| 2024-01-22 | 26.75 | $27.17 | 7400 |
| 2024-01-19 | 26.70 | $27.14 | 6700 |
| 2024-01-18 | 26.65 | $26.87 | 7300 |
| 2024-01-17 | 26.62 | $26.64 | 12900 |
| 2024-01-16 | 26.61 | $26.75 | 10500 |
| 2024-01-12 | 26.59 | $26.86 | 8847 |
| 2024-01-11 | 26.55 | $26.78 | 10924 |
| 2024-01-10 | 26.52 | $26.77 | 5603 |
| 2024-01-09 | 26.49 | $26.67 | 4300 |
| 2024-01-08 | 26.47 | $26.66 | 5800 |
| 2024-01-05 | 26.45 | $26.34 | 5504 |
| 2024-01-04 | 26.45 | $26.31 | 7637 |
| 2024-01-03 | 26.45 | $26.43 | 4000 |
| 2024-01-02 | 26.45 | $26.56 | 13322 |
| 2023-12-29 | 26.42 | $26.60 | 16129 |
| 2023-12-28 | 26.39 | $26.62 | 9100 |
| 2023-12-27 | 26.36 | $26.57 | 8900 |
| 2023-12-26 | 26.33 | $26.56 | 11900 |
| 2023-12-22 | 26.30 | $26.47 | 1700 |
| 2023-12-21 | 26.27 | $26.39 | 9202 |
| 2023-12-20 | 26.25 | $26.22 | 5901 |
| 2023-12-19 | 26.25 | $26.50 | 4139 |
| 2023-12-18 | 26.22 | $26.41 | 11611 |
| 2023-12-15 | 26.19 | $26.32 | 4300 |
| 2023-12-14 | 26.17 | $26.31 | 32200 |
| 2023-12-13 | 26.14 | $26.60 | 12000 |
| 2023-12-12 | 26.09 | $26.33 | 13700 |
| 2023-12-11 | 26.05 | $26.21 | 30801 |
| 2023-12-08 | 26.02 | $26.16 | 6733 |
| 2023-12-07 | 26.00 | $26.10 | 7000 |
| 2023-12-06 | 25.97 | $25.93 | 3400 |
| 2023-12-05 | 25.95 | $26.01 | 8900 |
| 2023-12-04 | 25.93 | $26.00 | 3116 |
| 2023-12-01 | 25.90 | $26.09 | 11700 |
| 2023-11-30 | 25.85 | $26.11 | 5209 |
| 2023-11-29 | 25.80 | $26.15 | 13705 |
| 2023-11-28 | 25.73 | $26.21 | 29416 |
| 2023-11-27 | 25.65 | $26.01 | 6705 |
| 2023-11-24 | 25.58 | $26.04 | 5000 |
| 2023-11-22 | 25.50 | $26.04 | 38914 |
| 2023-11-21 | 25.41 | $25.93 | 37100 |
| 2023-11-20 | 25.32 | $25.95 | 15701 |
| 2023-11-17 | 25.23 | $25.79 | 5300 |
| 2023-11-16 | 25.15 | $25.78 | 4345 |
| 2023-11-15 | 25.06 | $25.73 | 13400 |
| 2023-11-14 | 24.97 | $25.67 | 16200 |
| 2023-11-13 | 24.89 | $25.33 | 8400 |
| 2023-11-10 | 24.84 | $25.35 | 3819 |
| 2023-11-09 | 24.79 | $25.03 | 3100 |
| 2023-11-08 | 24.76 | $25.19 | 7539 |
| 2023-11-07 | 24.73 | $25.18 | 5200 |
| 2023-11-06 | 24.69 | $25.10 | 8342 |
| 2023-11-03 | 24.66 | $25.06 | 11300 |
| 2023-11-02 | 24.64 | $24.83 | 5100 |
| 2023-11-01 | 24.63 | $24.51 | 21100 |
| 2023-10-31 | 24.66 | $24.45 | 13000 |
| 2023-10-30 | 24.69 | $24.35 | 19029 |
| 2023-10-27 | 24.73 | $24.00 | 5500 |
| 2023-10-26 | 24.81 | $24.17 | 6714 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.85
2026-07-24
Close Price
$33.68
Vol: 231963
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.47
Average
30.04
Maximum
34.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.85 | $33.68 | 231963 |
| 2026-07-23 | 33.87 | $33.61 | 279000 |
| 2026-07-22 | 33.92 | $33.99 | 303100 |
| 2026-07-21 | 33.89 | $34.01 | 244124 |
| 2026-07-20 | 33.85 | $33.69 | 155943 |
| 2026-07-17 | 33.87 | $33.72 | 172500 |
| 2026-07-16 | 33.89 | $33.98 | 164200 |
| 2026-07-15 | 33.86 | $34.02 | 180830 |
| 2026-07-14 | 33.81 | $33.91 | 235614 |
| 2026-07-13 | 33.78 | $33.80 | 190834 |
| 2026-07-10 | 33.76 | $33.96 | 178403 |
| 2026-07-09 | 33.71 | $33.85 | 262238 |
| 2026-07-08 | 33.67 | $33.66 | 245700 |
| 2026-07-07 | 33.67 | $33.71 | 289127 |
| 2026-07-06 | 33.65 | $33.81 | 216200 |
| 2026-07-02 | 33.61 | $33.64 | 274642 |
| 2026-07-01 | 33.60 | $33.61 | 324600 |
| 2026-06-30 | 33.60 | $33.83 | 747500 |
| 2026-06-29 | 33.54 | $33.64 | 254147 |
| 2026-06-26 | 33.52 | $33.29 | 253744 |
| 2026-06-25 | 33.57 | $33.23 | 297049 |
| 2026-06-24 | 33.64 | $33.25 | 171475 |
| 2026-06-23 | 33.71 | $33.28 | 182298 |
| 2026-06-22 | 33.79 | $33.64 | 328900 |
| 2026-06-18 | 33.81 | $33.74 | 221514 |
| 2026-06-17 | 33.81 | $33.51 | 281522 |
| 2026-06-16 | 33.85 | $33.89 | 309900 |
| 2026-06-15 | 33.82 | $34.06 | 189700 |
| 2026-06-12 | 33.75 | $33.62 | 223046 |
| 2026-06-11 | 33.76 | $33.45 | 320300 |
| 2026-06-10 | 33.80 | $32.94 | 361441 |
| 2026-06-09 | 33.96 | $33.35 | 328709 |
| 2026-06-08 | 34.05 | $33.41 | 379100 |
| 2026-06-05 | 34.15 | $33.27 | 328100 |
| 2026-06-04 | 34.29 | $34.08 | 239800 |
| 2026-06-03 | 34.28 | $33.99 | 304747 |
| 2026-06-02 | 34.28 | $34.13 | 236847 |
| 2026-06-01 | 34.25 | $34.10 | 331247 |
| 2026-05-29 | 34.21 | $34.26 | 339000 |
| 2026-05-28 | 34.14 | $34.22 | 477200 |
| 2026-05-27 | 34.06 | $34.10 | 381700 |
| 2026-05-26 | 33.98 | $34.13 | 393211 |
| 2026-05-22 | 33.89 | $33.96 | 178215 |
| 2026-05-21 | 33.81 | $33.81 | 133010 |
| 2026-05-20 | 33.75 | $33.66 | 153800 |
| 2026-05-19 | 33.71 | $33.48 | 295100 |
| 2026-05-18 | 33.70 | $33.60 | 219145 |
| 2026-05-15 | 33.65 | $33.56 | 208436 |
| 2026-05-14 | 33.60 | $33.82 | 717950 |
| 2026-05-13 | 33.49 | $33.61 | 226887 |
| 2026-05-12 | 33.40 | $33.42 | 238038 |
| 2026-05-11 | 33.34 | $33.43 | 227700 |
| 2026-05-08 | 33.25 | $33.40 | 315006 |
| 2026-05-07 | 33.16 | $33.45 | 235300 |
| 2026-05-06 | 33.04 | $33.34 | 240622 |
| 2026-05-05 | 32.92 | $32.99 | 259937 |
| 2026-05-04 | 32.85 | $32.75 | 243800 |
| 2026-05-01 | 32.82 | $32.87 | 169700 |
| 2026-04-30 | 32.76 | $33.02 | 222337 |
| 2026-04-29 | 32.65 | $32.69 | 427000 |
| 2026-04-28 | 32.59 | $32.69 | 327421 |
| 2026-04-27 | 32.52 | $32.76 | 407400 |
| 2026-04-24 | 32.42 | $32.73 | 211944 |
| 2026-04-23 | 32.31 | $32.50 | 339900 |
| 2026-04-22 | 32.22 | $32.63 | 4.5M |
| 2026-04-21 | 32.10 | $32.35 | 151909 |
| 2026-04-20 | 32.01 | $32.54 | 288500 |
| 2026-04-17 | 31.86 | $32.86 | 616000 |
| 2026-04-16 | 31.62 | $32.37 | 164651 |
| 2026-04-15 | 31.45 | $32.33 | 216700 |
| 2026-04-14 | 31.26 | $32.17 | 688600 |
| 2026-04-13 | 31.06 | $31.77 | 342725 |
| 2026-04-10 | 30.93 | $31.54 | 131500 |
| 2026-04-09 | 30.82 | $31.58 | 284505 |
| 2026-04-08 | 30.68 | $31.41 | 140718 |
| 2026-04-07 | 30.57 | $30.83 | 284203 |
| 2026-04-06 | 30.55 | $30.86 | 227600 |
| 2026-04-02 | 30.54 | $30.74 | 211320 |
| 2026-04-01 | 30.54 | $30.68 | 237408 |
| 2026-03-31 | 30.57 | $30.81 | 189723 |
| 2026-03-30 | 30.57 | $30.04 | 176100 |
| 2026-03-27 | 30.73 | $30.10 | 177000 |
| 2026-03-26 | 30.92 | $30.52 | 101100 |
| 2026-03-25 | 31.04 | $31.01 | 327400 |
| 2026-03-24 | 31.09 | $30.84 | 185500 |
| 2026-03-23 | 31.18 | $30.95 | 226000 |
| 2026-03-20 | 31.26 | $30.66 | 190900 |
| 2026-03-19 | 31.42 | $31.11 | 153419 |
| 2026-03-18 | 31.51 | $31.19 | 164614 |
| 2026-03-17 | 31.60 | $31.59 | 129209 |
| 2026-03-16 | 31.63 | $31.57 | 193700 |
| 2026-03-13 | 31.66 | $31.26 | 124930 |
| 2026-03-12 | 31.76 | $31.42 | 196200 |
| 2026-03-11 | 31.84 | $31.71 | 121167 |
| 2026-03-10 | 31.88 | $31.72 | 200707 |
| 2026-03-09 | 31.93 | $31.77 | 232505 |
| 2026-03-06 | 31.97 | $31.56 | 196800 |
| 2026-03-05 | 32.06 | $31.85 | 191113 |
| 2026-03-04 | 32.10 | $32.03 | 169500 |
| 2026-03-03 | 32.11 | $31.83 | 225631 |
| 2026-03-02 | 32.17 | $32.10 | 160900 |
| 2026-02-27 | 32.18 | $32.24 | 158300 |
| 2026-02-26 | 32.16 | $32.27 | 165817 |
| 2026-02-25 | 32.13 | $32.40 | 206120 |
| 2026-02-24 | 32.07 | $32.20 | 127506 |
| 2026-02-23 | 32.04 | $31.97 | 182000 |
| 2026-02-20 | 32.06 | $32.17 | 130213 |
| 2026-02-19 | 32.03 | $31.94 | 190700 |
| 2026-02-18 | 32.05 | $31.99 | 359000 |
| 2026-02-17 | 32.07 | $31.88 | 397400 |
| 2026-02-13 | 32.10 | $31.84 | 179000 |
| 2026-02-12 | 32.16 | $31.84 | 377328 |
| 2026-02-11 | 32.22 | $32.21 | 407200 |
| 2026-02-10 | 32.21 | $32.16 | 204124 |
| 2026-02-09 | 32.21 | $32.28 | 157528 |
| 2026-02-06 | 32.18 | $32.16 | 523739 |
| 2026-02-05 | 32.18 | $31.69 | 251100 |
| 2026-02-04 | 32.27 | $31.92 | 376200 |
| 2026-02-03 | 32.33 | $32.18 | 164121 |
| 2026-02-02 | 32.34 | $32.39 | 121749 |
| 2026-01-30 | 32.31 | $32.40 | 175400 |
| 2026-01-29 | 32.27 | $32.42 | 163543 |
| 2026-01-28 | 32.22 | $32.49 | 173000 |
| 2026-01-27 | 32.15 | $32.50 | 136829 |
| 2026-01-26 | 32.06 | $32.27 | 167114 |
| 2026-01-23 | 32.01 | $32.12 | 179749 |
| 2026-01-22 | 31.97 | $32.03 | 159192 |
| 2026-01-21 | 31.95 | $31.83 | 264400 |
| 2026-01-20 | 31.97 | $31.53 | 229900 |
| 2026-01-16 | 32.06 | $32.06 | 375200 |
| 2026-01-15 | 32.05 | $32.05 | 980000 |
| 2026-01-14 | 32.03 | $31.98 | 345746 |
| 2026-01-13 | 32.03 | $32.08 | 160725 |
| 2026-01-12 | 32.01 | $32.16 | 145636 |
| 2026-01-09 | 31.96 | $32.05 | 286600 |
| 2026-01-08 | 31.93 | $31.91 | 260800 |
| 2026-01-07 | 31.92 | $31.93 | 241311 |
| 2026-01-06 | 31.91 | $31.98 | 221291 |
| 2026-01-05 | 31.89 | $31.83 | 197900 |
| 2026-01-02 | 31.89 | $31.67 | 138200 |
| 2025-12-31 | 31.93 | $31.68 | 174600 |
| 2025-12-30 | 31.97 | $31.87 | 163700 |
| 2025-12-29 | 31.97 | $32.11 | 96300 |
| 2025-12-26 | 31.92 | $32.20 | 176307 |
| 2025-12-24 | 31.85 | $32.20 | 61118 |
| 2025-12-23 | 31.76 | $32.08 | 184028 |
| 2025-12-22 | 31.69 | $31.92 | 141937 |
| 2025-12-19 | 31.64 | $31.77 | 176333 |
| 2025-12-18 | 31.61 | $31.50 | 121514 |
| 2025-12-17 | 31.63 | $31.28 | 122405 |
| 2025-12-16 | 31.70 | $31.53 | 127114 |
| 2025-12-15 | 31.73 | $31.61 | 155576 |
| 2025-12-12 | 31.75 | $31.65 | 153035 |
| 2025-12-11 | 31.76 | $31.94 | 192138 |
| 2025-12-10 | 31.71 | $31.83 | 155631 |
| 2025-12-09 | 31.68 | $31.71 | 145930 |
| 2025-12-08 | 31.67 | $31.70 | 162243 |
| 2025-12-05 | 31.65 | $31.76 | 224801 |
| 2025-12-04 | 31.62 | $31.73 | 141230 |
| 2025-12-03 | 31.60 | $31.74 | 200800 |
| 2025-12-02 | 31.56 | $31.67 | 212400 |
| 2025-12-01 | 31.54 | $31.63 | 135200 |
| 2025-11-28 | 31.52 | $32.00 | 66000 |
| 2025-11-26 | 31.42 | $31.87 | 115645 |
| 2025-11-25 | 31.33 | $31.65 | 226703 |
| 2025-11-24 | 31.27 | $31.38 | 148600 |
| 2025-11-21 | 31.26 | $31.02 | 154200 |
| 2025-11-20 | 31.33 | $30.75 | 160800 |
| 2025-11-19 | 31.46 | $31.12 | 137027 |
| 2025-11-18 | 31.54 | $31.06 | 163249 |
| 2025-11-17 | 31.65 | $31.32 | 179500 |
| 2025-11-14 | 31.71 | $31.53 | 117900 |
| 2025-11-13 | 31.74 | $31.55 | 161500 |
| 2025-11-12 | 31.77 | $31.88 | 196239 |
| 2025-11-11 | 31.74 | $31.91 | 220100 |
| 2025-11-10 | 31.70 | $31.76 | 154118 |
| 2025-11-07 | 31.67 | $31.38 | 75500 |
| 2025-11-06 | 31.73 | $31.37 | 250100 |
| 2025-11-05 | 31.80 | $31.61 | 135000 |
| 2025-11-04 | 31.82 | $31.56 | 162800 |
| 2025-11-03 | 31.86 | $31.84 | 103233 |
| 2025-10-31 | 31.84 | $31.97 | 263722 |
| 2025-10-30 | 31.80 | $31.87 | 138200 |
| 2025-10-29 | 31.76 | $32.06 | 167100 |
| 2025-10-28 | 31.68 | $32.05 | 111612 |
| 2025-10-27 | 31.59 | $31.98 | 94511 |
| 2025-10-24 | 31.50 | $31.61 | 145100 |
| 2025-10-23 | 31.47 | $31.49 | 157108 |
| 2025-10-22 | 31.46 | $31.42 | 144543 |
| 2025-10-21 | 31.47 | $31.56 | 194541 |
| 2025-10-20 | 31.45 | $31.58 | 168208 |
| 2025-10-17 | 31.41 | $31.30 | 152100 |
| 2025-10-16 | 31.44 | $31.09 | 186700 |
| 2025-10-15 | 31.51 | $31.30 | 128367 |
| 2025-10-14 | 31.54 | $31.27 | 207341 |
| 2025-10-13 | 31.59 | $31.32 | 147700 |
| 2025-10-10 | 31.63 | $30.88 | 197006 |
| 2025-10-09 | 31.78 | $31.67 | 152600 |
| 2025-10-08 | 31.78 | $31.76 | 2.7M |
| 2025-10-07 | 31.75 | $31.57 | 153400 |
| 2025-10-06 | 31.77 | $31.71 | 82934 |
| 2025-10-03 | 31.75 | $31.65 | 283921 |
| 2025-10-02 | 31.75 | $31.66 | 226436 |
| 2025-10-01 | 31.74 | $31.66 | 76673 |
| 2025-09-30 | 31.72 | $31.74 | 84730 |
| 2025-09-29 | 31.69 | $31.70 | 119912 |
| 2025-09-26 | 31.65 | $31.63 | 103914 |
| 2025-09-25 | 31.63 | $31.48 | 131405 |
| 2025-09-24 | 31.63 | $31.55 | 248717 |
| 2025-09-23 | 31.61 | $31.64 | 190332 |
| 2025-09-22 | 31.57 | $31.73 | 115800 |
| 2025-09-19 | 31.50 | $31.65 | 74400 |
| 2025-09-18 | 31.44 | $31.52 | 163105 |
| 2025-09-17 | 31.40 | $31.39 | 77432 |
| 2025-09-16 | 31.37 | $31.40 | 131747 |
| 2025-09-15 | 31.33 | $31.46 | 202621 |
| 2025-09-12 | 31.28 | $31.43 | 84600 |
| 2025-09-11 | 31.22 | $31.42 | 206611 |
| 2025-09-10 | 31.15 | $31.13 | 65325 |
| 2025-09-09 | 31.14 | $31.18 | 76348 |
| 2025-09-08 | 31.10 | $31.10 | 140300 |
| 2025-09-05 | 31.08 | $31.03 | 111111 |
| 2025-09-04 | 31.07 | $31.11 | 103300 |
| 2025-09-03 | 31.03 | $30.90 | 96537 |
| 2025-09-02 | 31.04 | $30.72 | 188542 |
| 2025-08-29 | 31.08 | $31.02 | 89639 |
| 2025-08-28 | 31.07 | $31.16 | 120900 |
| 2025-08-27 | 31.02 | $31.05 | 245947 |
| 2025-08-26 | 30.99 | $31.00 | 239338 |
| 2025-08-25 | 30.96 | $30.91 | 367900 |
| 2025-08-22 | 30.94 | $31.01 | 38027 |
| 2025-08-21 | 30.89 | $30.67 | 93350 |
| 2025-08-20 | 30.91 | $30.75 | 59119 |
| 2025-08-19 | 30.92 | $30.78 | 69509 |
| 2025-08-18 | 30.92 | $30.94 | 65436 |
| 2025-08-15 | 30.88 | $30.95 | 40200 |
| 2025-08-14 | 30.83 | $31.02 | 60751 |
| 2025-08-13 | 30.76 | $30.98 | 140657 |
| 2025-08-12 | 30.69 | $30.88 | 83936 |
| 2025-08-11 | 30.62 | $30.67 | 63209 |
| 2025-08-08 | 30.58 | $30.73 | 47122 |
| 2025-08-07 | 30.53 | $30.48 | 84548 |
| 2025-08-06 | 30.51 | $30.45 | 71301 |
| 2025-08-05 | 30.50 | $30.21 | 78566 |
| 2025-08-04 | 30.54 | $30.27 | 46950 |
| 2025-08-01 | 30.57 | $29.85 | 70500 |
| 2025-07-31 | 30.69 | $30.51 | 112329 |
| 2025-07-30 | 30.69 | $30.61 | 48498 |
| 2025-07-29 | 30.67 | $30.65 | 63021 |
| 2025-07-28 | 30.63 | $30.62 | 64402 |
| 2025-07-25 | 30.59 | $30.74 | 51800 |
| 2025-07-24 | 30.52 | $30.65 | 44001 |
| 2025-07-23 | 30.45 | $30.56 | 46116 |
| 2025-07-22 | 30.39 | $30.42 | 63317 |
| 2025-07-21 | 30.34 | $30.35 | 154912 |
| 2025-07-18 | 30.30 | $30.27 | 45923 |
| 2025-07-17 | 30.28 | $30.32 | 75329 |
| 2025-07-16 | 30.23 | $30.08 | 63605 |
| 2025-07-15 | 30.22 | $30.03 | 90854 |
| 2025-07-14 | 30.23 | $30.17 | 103891 |
| 2025-07-11 | 30.20 | $30.11 | 31000 |
| 2025-07-10 | 30.18 | $30.16 | 39533 |
| 2025-07-09 | 30.14 | $30.17 | 60300 |
| 2025-07-08 | 30.09 | $29.99 | 60428 |
| 2025-07-07 | 30.07 | $30.15 | 310523 |
| 2025-07-03 | 30.01 | $30.19 | 93748 |
| 2025-07-02 | 29.92 | $30.01 | 76423 |
| 2025-07-01 | 29.87 | $29.94 | 50330 |
| 2025-06-30 | 29.81 | $30.11 | 154300 |
| 2025-06-27 | 29.71 | $29.96 | 92500 |
| 2025-06-26 | 29.62 | $29.83 | 137600 |
| 2025-06-25 | 29.55 | $29.63 | 110705 |
| 2025-06-24 | 29.50 | $29.62 | 278500 |
| 2025-06-23 | 29.45 | $29.38 | 48137 |
| 2025-06-20 | 29.44 | $29.13 | 54946 |
| 2025-06-18 | 29.47 | $29.22 | 38200 |
| 2025-06-17 | 29.49 | $29.25 | 56800 |
| 2025-06-16 | 29.51 | $29.44 | 61066 |
| 2025-06-13 | 29.49 | $29.27 | 67543 |
| 2025-06-12 | 29.49 | $29.57 | 34119 |
| 2025-06-11 | 29.44 | $29.36 | 35643 |
| 2025-06-10 | 29.41 | $29.49 | 39200 |
| 2025-06-09 | 29.36 | $29.38 | 74742 |
| 2025-06-06 | 29.31 | $29.33 | 41015 |
| 2025-06-05 | 29.27 | $29.09 | 54200 |
| 2025-06-04 | 29.27 | $29.20 | 129500 |
| 2025-06-03 | 29.24 | $29.20 | 74900 |
| 2025-06-02 | 29.21 | $29.12 | 62100 |
| 2025-05-30 | 29.19 | $29.22 | 42600 |
| 2025-05-29 | 29.14 | $29.21 | 52631 |
| 2025-05-28 | 29.08 | $29.07 | 57239 |
| 2025-05-27 | 29.04 | $29.22 | 60900 |
| 2025-05-23 | 28.95 | $28.73 | 85718 |
| 2025-05-22 | 28.96 | $28.92 | 46933 |
| 2025-05-21 | 28.93 | $28.89 | 45219 |
| 2025-05-20 | 28.89 | $29.25 | 49938 |
| 2025-05-19 | 28.77 | $29.31 | 36100 |
| 2025-05-16 | 28.62 | $29.27 | 48500 |
| 2025-05-15 | 28.45 | $29.05 | 73034 |
| 2025-05-14 | 28.30 | $28.83 | 85145 |
| 2025-05-13 | 28.17 | $28.89 | 79400 |
| 2025-05-12 | 28.00 | $28.83 | 104500 |
| 2025-05-09 | 27.82 | $28.06 | 38700 |
| 2025-05-08 | 27.78 | $28.08 | 104000 |
| 2025-05-07 | 27.72 | $27.97 | 358330 |
| 2025-05-06 | 27.67 | $27.93 | 52149 |
| 2025-05-05 | 27.63 | $28.10 | 50613 |
| 2025-05-02 | 27.55 | $28.24 | 86700 |
| 2025-05-01 | 27.42 | $27.94 | 59720 |
| 2025-04-30 | 27.34 | $28.15 | 126614 |
| 2025-04-29 | 27.20 | $28.11 | 29600 |
| 2025-04-28 | 27.05 | $27.98 | 52535 |
| 2025-04-25 | 26.91 | $27.94 | 70400 |
| 2025-04-24 | 26.76 | $27.76 | 63200 |
| 2025-04-23 | 26.62 | $27.24 | 40344 |
| 2025-04-22 | 26.57 | $26.87 | 257800 |
| 2025-04-21 | 26.60 | $26.30 | 135400 |
| 2025-04-17 | 26.76 | $26.89 | 103547 |
| 2025-04-16 | 26.83 | $26.83 | 84500 |
| 2025-04-15 | 26.92 | $27.43 | 66023 |
| 2025-04-14 | 26.91 | $27.47 | 85500 |
| 2025-04-11 | 26.89 | $27.20 | 310100 |
| 2025-04-10 | 26.93 | $26.77 | 251500 |
| 2025-04-09 | 27.07 | $27.60 | 1.9M |
| 2025-04-08 | 27.07 | $25.62 | 89309 |
| 2025-04-07 | 27.49 | $25.90 | 125716 |
| 2025-04-04 | 27.92 | $25.98 | 383832 |
| 2025-04-03 | 28.41 | $27.53 | 111816 |
| 2025-04-02 | 28.65 | $28.74 | 44120 |
| 2025-04-01 | 28.68 | $28.57 | 63555 |
| 2025-03-31 | 28.75 | $28.79 | 69600 |
| 2025-03-28 | 28.79 | $28.61 | 146738 |
| 2025-03-27 | 28.88 | $29.11 | 33047 |
| 2025-03-26 | 28.87 | $29.17 | 74400 |
| 2025-03-25 | 28.86 | $29.41 | 75500 |
| 2025-03-24 | 28.80 | $29.38 | 42500 |
| 2025-03-21 | 28.73 | $28.94 | 56203 |
| 2025-03-20 | 28.75 | $28.94 | 46300 |
| 2025-03-19 | 28.78 | $29.00 | 48800 |
| 2025-03-18 | 28.80 | $28.74 | 59700 |
| 2025-03-17 | 28.89 | $28.98 | 47800 |
| 2025-03-14 | 28.94 | $28.85 | 66207 |
| 2025-03-13 | 29.03 | $28.36 | 62000 |
| 2025-03-12 | 29.24 | $28.63 | 40726 |
| 2025-03-11 | 29.43 | $28.61 | 71400 |
| 2025-03-10 | 29.66 | $28.85 | 71300 |
| 2025-03-07 | 29.88 | $29.55 | 67100 |
| 2025-03-06 | 29.98 | $29.36 | 61500 |
| 2025-03-05 | 30.15 | $29.81 | 77210 |
| 2025-03-04 | 30.25 | $29.49 | 182219 |
| 2025-03-03 | 30.43 | $29.84 | 61229 |
| 2025-02-28 | 30.57 | $30.48 | 34817 |
| 2025-02-27 | 30.60 | $30.01 | 52842 |
| 2025-02-26 | 30.74 | $30.42 | 28100 |
| 2025-02-25 | 30.80 | $30.56 | 36402 |
| 2025-02-24 | 30.85 | $30.76 | 56818 |
| 2025-02-21 | 30.87 | $30.69 | 71600 |
| 2025-02-20 | 30.90 | $31.08 | 73727 |
| 2025-02-19 | 30.86 | $31.15 | 48600 |
| 2025-02-18 | 30.79 | $30.95 | 43656 |
| 2025-02-14 | 30.75 | $30.94 | 54700 |
| 2025-02-13 | 30.71 | $30.90 | 47100 |
| 2025-02-12 | 30.68 | $30.63 | 50033 |
| 2025-02-11 | 30.69 | $30.72 | 51300 |
| 2025-02-10 | 30.69 | $30.66 | 75400 |
| 2025-02-07 | 30.70 | $30.46 | 61831 |
| 2025-02-06 | 30.75 | $30.79 | 53694 |
| 2025-02-05 | 30.74 | $30.65 | 59100 |
| 2025-02-04 | 30.76 | $30.55 | 144800 |
| 2025-02-03 | 30.81 | $30.44 | 69735 |
| 2025-01-31 | 30.88 | $30.78 | 80546 |
| 2025-01-30 | 30.90 | $30.99 | 37014 |
| 2025-01-29 | 30.87 | $30.90 | 62311 |
| 2025-01-28 | 30.86 | $31.09 | 57303 |
| 2025-01-27 | 30.80 | $30.91 | 88800 |
| 2025-01-24 | 30.78 | $31.17 | 43409 |
| 2025-01-23 | 30.69 | $31.23 | 42235 |
| 2025-01-22 | 30.58 | $31.16 | 572378 |
| 2025-01-21 | 30.46 | $31.02 | 73248 |
| 2025-01-17 | 30.36 | $30.76 | 65836 |
| 2025-01-16 | 30.30 | $30.57 | 47226 |
| 2025-01-15 | 30.27 | $30.57 | 41931 |
| 2025-01-14 | 30.23 | $30.06 | 105803 |
| 2025-01-13 | 30.30 | $30.05 | 475627 |
| 2025-01-10 | 30.38 | $30.03 | 82400 |
| 2025-01-08 | 30.48 | $30.45 | 55714 |
| 2025-01-07 | 30.51 | $30.37 | 62553 |
| 2025-01-06 | 30.57 | $30.67 | 127647 |
| 2025-01-03 | 30.57 | $30.51 | 44335 |
| 2025-01-02 | 30.60 | $30.25 | 93800 |
| 2024-12-31 | 30.70 | $30.25 | 28922 |
| 2024-12-30 | 30.81 | $30.39 | 29500 |
| 2024-12-27 | 30.91 | $30.64 | 50210 |
| 2024-12-26 | 30.97 | $31.01 | 82943 |
| 2024-12-24 | 30.97 | $30.94 | 20600 |
| 2024-12-23 | 30.98 | $30.74 | 46914 |
| 2024-12-20 | 31.04 | $30.52 | 162517 |
| 2024-12-19 | 31.15 | $30.28 | 34647 |
| 2024-12-18 | 31.33 | $30.29 | 66712 |
| 2024-12-17 | 31.54 | $31.37 | 61800 |
| 2024-12-16 | 31.55 | $31.46 | 67633 |
| 2024-12-13 | 31.54 | $31.34 | 46900 |
| 2024-12-12 | 31.55 | $31.43 | 24400 |
| 2024-12-11 | 31.55 | $31.55 | 53517 |
| 2024-12-10 | 31.52 | $31.31 | 43700 |
| 2024-12-09 | 31.53 | $31.37 | 83700 |
| 2024-12-06 | 31.53 | $31.54 | 75931 |
| 2024-12-05 | 31.50 | $31.60 | 95615 |
| 2024-12-04 | 31.44 | $31.56 | 51600 |
| 2024-12-03 | 31.38 | $31.35 | 41900 |
| 2024-12-02 | 31.36 | $31.34 | 18603 |
| 2024-11-29 | 31.33 | $31.49 | 8132 |
| 2024-11-27 | 31.26 | $31.38 | 40846 |
| 2024-11-26 | 31.21 | $31.41 | 60808 |
| 2024-11-25 | 31.14 | $31.18 | 91100 |
| 2024-11-22 | 31.10 | $31.09 | 81513 |
| 2024-11-21 | 31.07 | $31.04 | 58000 |
| 2024-11-20 | 31.05 | $30.93 | 43500 |
| 2024-11-19 | 31.05 | $30.94 | 45711 |
| 2024-11-18 | 31.04 | $30.80 | 31200 |
| 2024-11-15 | 31.06 | $30.71 | 57200 |
| 2024-11-14 | 31.11 | $31.13 | 131625 |
| 2024-11-13 | 31.06 | $31.33 | 92945 |
| 2024-11-12 | 30.97 | $31.29 | 45100 |
| 2024-11-11 | 30.87 | $31.34 | 61346 |
| 2024-11-08 | 30.74 | $31.31 | 68104 |
| 2024-11-07 | 30.60 | $31.25 | 51600 |
| 2024-11-06 | 30.44 | $30.91 | 89809 |
| 2024-11-05 | 30.33 | $30.28 | 32500 |
| 2024-11-04 | 30.34 | $29.92 | 122306 |
| 2024-11-01 | 30.42 | $30.01 | 61639 |
| 2024-10-31 | 30.49 | $29.99 | 296749 |
| 2024-10-30 | 30.58 | $30.51 | 2.2M |
| 2024-10-29 | 30.58 | $30.54 | 13600 |
| 2024-10-28 | 30.56 | $30.49 | 15808 |
| 2024-10-25 | 30.55 | $30.38 | 21015 |
| 2024-10-24 | 30.56 | $30.45 | 16400 |
| 2024-10-23 | 30.56 | $30.36 | 22700 |
| 2024-10-22 | 30.58 | $30.63 | 27915 |
| 2024-10-21 | 30.54 | $30.54 | 21900 |
| 2024-10-18 | 30.51 | $30.64 | 19600 |
| 2024-10-17 | 30.46 | $30.59 | 10000 |
| 2024-10-16 | 30.40 | $30.58 | 54900 |
| 2024-10-15 | 30.34 | $30.42 | 16780 |
| 2024-10-14 | 30.30 | $30.57 | 15800 |
| 2024-10-11 | 30.22 | $30.31 | 40620 |
| 2024-10-10 | 30.18 | $30.27 | 193839 |
| 2024-10-09 | 30.14 | $30.23 | 16100 |
| 2024-10-08 | 30.10 | $30.01 | 33700 |
| 2024-10-07 | 30.11 | $29.79 | 12820 |
| 2024-10-04 | 30.16 | $30.07 | 25000 |
| 2024-10-03 | 30.15 | $29.84 | 10200 |
| 2024-10-02 | 30.20 | $29.94 | 467441 |
| 2024-10-01 | 30.23 | $29.95 | 10523 |
| 2024-09-30 | 30.26 | $30.37 | 10800 |
| 2024-09-27 | 30.20 | $30.26 | 6443 |
| 2024-09-26 | 30.16 | $30.32 | 15900 |
| 2024-09-25 | 30.10 | $30.23 | 12600 |
| 2024-09-24 | 30.04 | $30.26 | 13743 |
| 2024-09-23 | 29.97 | $30.25 | 16400 |
| 2024-09-20 | 29.89 | $30.18 | 17938 |
| 2024-09-19 | 29.80 | $30.17 | 13542 |
| 2024-09-18 | 29.71 | $29.85 | 10706 |
| 2024-09-17 | 29.66 | $29.87 | 18500 |
| 2024-09-16 | 29.61 | $29.89 | 24442 |
| 2024-09-13 | 29.54 | $29.82 | 4900 |
| 2024-09-12 | 29.48 | $29.69 | 13940 |
| 2024-09-11 | 29.43 | $29.53 | 10600 |
| 2024-09-10 | 29.40 | $29.25 | 19733 |
| 2024-09-09 | 29.44 | $29.10 | 8623 |
| 2024-09-06 | 29.51 | $28.84 | 12204 |
| 2024-09-05 | 29.64 | $29.28 | 14712 |
| 2024-09-04 | 29.70 | $29.29 | 7300 |
| 2024-09-03 | 29.77 | $29.33 | 48700 |
| 2024-08-30 | 29.84 | $30.08 | 15727 |
| 2024-08-29 | 29.77 | $29.89 | 30700 |
| 2024-08-28 | 29.72 | $29.85 | 13539 |
| 2024-08-27 | 29.67 | $29.96 | 45017 |
| 2024-08-26 | 29.59 | $29.94 | 31600 |
| 2024-08-23 | 29.50 | $29.97 | 12700 |
| 2024-08-22 | 29.38 | $29.71 | 16243 |
| 2024-08-21 | 29.31 | $29.88 | 5400 |
| 2024-08-20 | 29.18 | $29.81 | 10900 |
| 2024-08-19 | 29.05 | $29.83 | 23042 |
| 2024-08-16 | 28.89 | $29.56 | 7600 |
| 2024-08-15 | 28.77 | $29.49 | 57829 |
| 2024-08-14 | 28.64 | $29.14 | 20900 |
| 2024-08-13 | 28.57 | $28.94 | 31600 |
| 2024-08-12 | 28.53 | $28.53 | 28200 |
| 2024-08-09 | 28.57 | $28.59 | 6307 |
| 2024-08-08 | 28.61 | $28.50 | 29231 |
| 2024-08-07 | 28.68 | $27.98 | 16100 |
| 2024-08-06 | 28.87 | $28.06 | 43100 |
| 2024-08-05 | 29.07 | $27.82 | 29100 |
| 2024-08-02 | 29.36 | $28.64 | 40500 |
| 2024-08-01 | 29.52 | $29.07 | 33200 |
| 2024-07-31 | 29.61 | $29.59 | 17247 |
| 2024-07-30 | 29.62 | $29.29 | 15243 |
| 2024-07-29 | 29.68 | $29.43 | 13841 |
| 2024-07-26 | 29.73 | $29.33 | 5726 |
| 2024-07-25 | 29.81 | $29.10 | 19225 |
| 2024-07-24 | 29.94 | $29.25 | 20400 |
| 2024-07-23 | 30.06 | $29.75 | 13100 |
| 2024-07-22 | 30.10 | $29.90 | 14907 |
| 2024-07-19 | 30.11 | $29.60 | 15500 |
| 2024-07-18 | 30.19 | $29.90 | 25400 |
| 2024-07-17 | 30.21 | $30.12 | 15218 |
| 2024-07-16 | 30.18 | $30.35 | 28900 |
| 2024-07-15 | 30.10 | $30.23 | 9700 |
| 2024-07-12 | 30.03 | $30.06 | 34200 |
| 2024-07-11 | 29.98 | $29.95 | 18344 |
| 2024-07-10 | 29.95 | $30.19 | 11700 |
| 2024-07-09 | 29.86 | $29.89 | 2000 |
| 2024-07-08 | 29.81 | $29.85 | 33600 |
| 2024-07-05 | 29.76 | $29.83 | 8000 |
| 2024-07-03 | 29.71 | $29.65 | 12022 |
| 2024-07-02 | 29.69 | $29.55 | 11800 |
| 2024-07-01 | 29.68 | $29.47 | 8300 |
| 2024-06-28 | 29.68 | $29.58 | 11200 |
| 2024-06-27 | 29.66 | $29.67 | 16300 |
| 2024-06-26 | 29.62 | $29.67 | 5800 |
| 2024-06-25 | 29.57 | $29.63 | 52020 |
| 2024-06-24 | 29.51 | $29.53 | 22403 |
| 2024-06-21 | 29.47 | $29.58 | 3248 |
| 2024-06-20 | 29.40 | $29.55 | 16100 |
| 2024-06-18 | 29.33 | $29.61 | 20200 |
| 2024-06-17 | 29.24 | $29.53 | 35430 |
| 2024-06-14 | 29.14 | $29.31 | 8921 |
| 2024-06-13 | 29.07 | $29.31 | 15509 |
| 2024-06-12 | 28.99 | $29.24 | 17848 |
| 2024-06-11 | 28.91 | $29.10 | 10926 |
| 2024-06-10 | 28.85 | $29.00 | 10200 |
| 2024-06-07 | 28.80 | $28.91 | 21810 |
| 2024-06-06 | 28.75 | $28.89 | 4343 |
| 2024-06-05 | 28.70 | $28.86 | 6800 |
| 2024-06-04 | 28.65 | $28.59 | 23400 |
| 2024-06-03 | 28.65 | $28.47 | 20014 |
| 2024-05-31 | 28.67 | $28.62 | 20048 |
| 2024-05-30 | 28.66 | $28.38 | 12800 |
| 2024-05-29 | 28.70 | $28.49 | 8900 |
| 2024-05-28 | 28.72 | $28.65 | 3847 |
| 2024-05-24 | 28.71 | $28.68 | 51900 |
| 2024-05-23 | 28.69 | $28.56 | 415400 |
| 2024-05-22 | 28.69 | $28.72 | 6600 |
| 2024-05-21 | 28.66 | $28.86 | 4400 |
| 2024-05-20 | 28.59 | $28.82 | 16323 |
| 2024-05-17 | 28.52 | $28.80 | 6809 |
| 2024-05-16 | 28.43 | $28.82 | 8300 |
| 2024-05-15 | 28.33 | $28.81 | 22828 |
| 2024-05-14 | 28.22 | $28.57 | 15206 |
| 2024-05-13 | 28.13 | $28.45 | 18626 |
| 2024-05-10 | 28.06 | $28.41 | 7400 |
| 2024-05-09 | 27.98 | $28.36 | 6725 |
| 2024-05-08 | 27.91 | $28.27 | 9124 |
| 2024-05-07 | 27.84 | $28.25 | 41900 |
| 2024-05-06 | 27.76 | $28.13 | 4839 |
| 2024-05-03 | 27.70 | $27.93 | 14600 |
| 2024-05-02 | 27.67 | $27.59 | 4900 |
| 2024-05-01 | 27.70 | $27.41 | 2538 |
| 2024-04-30 | 27.78 | $27.72 | 2900 |
| 2024-04-29 | 27.81 | $28.03 | 8500 |
| 2024-04-26 | 27.79 | $27.99 | 9000 |
| 2024-04-25 | 27.76 | $27.72 | 5300 |
| 2024-04-24 | 27.79 | $27.84 | 1909 |
| 2024-04-23 | 27.80 | $27.85 | 6100 |
| 2024-04-22 | 27.81 | $27.60 | 8022 |
| 2024-04-19 | 27.88 | $27.37 | 11200 |
| 2024-04-18 | 28.00 | $27.55 | 3500 |
| 2024-04-17 | 28.11 | $27.57 | 5400 |
| 2024-04-16 | 28.24 | $27.70 | 2800 |
| 2024-04-15 | 28.35 | $27.75 | 4838 |
| 2024-04-12 | 28.48 | $28.01 | 9527 |
| 2024-04-11 | 28.56 | $28.40 | 18029 |
| 2024-04-10 | 28.58 | $28.25 | 12500 |
| 2024-04-09 | 28.64 | $28.42 | 10629 |
| 2024-04-08 | 28.66 | $28.44 | 7800 |
| 2024-04-05 | 28.68 | $28.45 | 21500 |
| 2024-04-04 | 28.71 | $28.25 | 29800 |
| 2024-04-03 | 28.78 | $28.53 | 126808 |
| 2024-04-02 | 28.79 | $28.56 | 10100 |
| 2024-04-01 | 28.81 | $28.68 | 26936 |
| 2024-03-28 | 28.80 | $28.89 | 19824 |
| 2024-03-27 | 28.74 | $28.82 | 4100 |
| 2024-03-26 | 28.68 | $28.61 | 43722 |
| 2024-03-25 | 28.66 | $28.68 | 17500 |
| 2024-03-22 | 28.61 | $28.79 | 11100 |
| 2024-03-21 | 28.54 | $28.78 | 11602 |
| 2024-03-20 | 28.45 | $28.66 | 10200 |
| 2024-03-19 | 28.37 | $28.47 | 5800 |
| 2024-03-18 | 28.32 | $28.33 | 5400 |
| 2024-03-15 | 28.29 | $28.17 | 9028 |
| 2024-03-14 | 28.28 | $28.30 | 2400 |
| 2024-03-13 | 28.25 | $28.32 | 6300 |
| 2024-03-12 | 28.20 | $28.32 | 9137 |
| 2024-03-11 | 28.14 | $28.07 | 7400 |
| 2024-03-08 | 28.13 | $28.06 | 14300 |
| 2024-03-07 | 28.11 | $28.16 | 11000 |
| 2024-03-06 | 28.07 | $27.95 | 16510 |
| 2024-03-05 | 28.07 | $27.79 | 13200 |
| 2024-03-04 | 28.10 | $28.03 | 11600 |
| 2024-03-01 | 28.08 | $28.08 | 9714 |
| 2024-02-29 | 28.04 | $28.05 | 14111 |
| 2024-02-28 | 28.00 | $27.97 | 1700 |
| 2024-02-27 | 27.98 | $28.01 | 5641 |
| 2024-02-26 | 27.93 | $27.99 | 14056 |
| 2024-02-23 | 27.88 | $28.13 | 11539 |
| 2024-02-22 | 27.80 | $28.01 | 13100 |
| 2024-02-21 | 27.72 | $27.57 | 10600 |
| 2024-02-20 | 27.72 | $27.49 | 6325 |
| 2024-02-16 | 27.74 | $27.64 | 3539 |
| 2024-02-15 | 27.73 | $27.74 | 3043 |
| 2024-02-14 | 27.69 | $27.57 | 2500 |
| 2024-02-13 | 27.68 | $27.41 | 15402 |
| 2024-02-12 | 27.70 | $27.73 | 12400 |
| 2024-02-09 | 27.66 | $27.73 | 15000 |
| 2024-02-08 | 27.60 | $27.60 | 9600 |
| 2024-02-07 | 27.56 | $27.64 | 10800 |
| 2024-02-06 | 27.51 | $27.44 | 4613 |
| 2024-02-05 | 27.49 | $27.44 | 19707 |
| 2024-02-02 | 27.46 | $27.52 | 9604 |
| 2024-02-01 | 27.41 | $27.27 | 6400 |
| 2024-01-31 | 27.40 | $27.20 | 9000 |
| 2024-01-30 | 27.40 | $27.52 | 3710 |
| 2024-01-29 | 27.33 | $27.51 | 4300 |
| 2024-01-26 | 27.25 | $27.36 | 7600 |
| 2024-01-25 | 27.19 | $27.38 | 5800 |
| 2024-01-24 | 27.12 | $27.27 | 4500 |
| 2024-01-23 | 27.05 | $27.26 | 6126 |
| 2024-01-22 | 26.97 | $27.17 | 7400 |
| 2024-01-19 | 26.90 | $27.14 | 6700 |
| 2024-01-18 | 26.82 | $26.87 | 7300 |
| 2024-01-17 | 26.79 | $26.64 | 12900 |
| 2024-01-16 | 26.79 | $26.75 | 10500 |
| 2024-01-12 | 26.77 | $26.86 | 8847 |
| 2024-01-11 | 26.73 | $26.78 | 10924 |
| 2024-01-10 | 26.69 | $26.77 | 5603 |
| 2024-01-09 | 26.64 | $26.67 | 4300 |
| 2024-01-08 | 26.61 | $26.66 | 5800 |
| 2024-01-05 | 26.58 | $26.34 | 5504 |
| 2024-01-04 | 26.60 | $26.31 | 7637 |
| 2024-01-03 | 26.64 | $26.43 | 4000 |
| 2024-01-02 | 26.65 | $26.56 | 13322 |
| 2023-12-29 | 26.64 | $26.60 | 16129 |
| 2023-12-28 | 26.61 | $26.62 | 9100 |
| 2023-12-27 | 26.58 | $26.57 | 8900 |
| 2023-12-26 | 26.55 | $26.56 | 11900 |
| 2023-12-22 | 26.51 | $26.47 | 1700 |
| 2023-12-21 | 26.48 | $26.39 | 9202 |
| 2023-12-20 | 26.47 | $26.22 | 5901 |
| 2023-12-19 | 26.49 | $26.50 | 4139 |
| 2023-12-18 | 26.45 | $26.41 | 11611 |
| 2023-12-15 | 26.41 | $26.32 | 4300 |
| 2023-12-14 | 26.40 | $26.31 | 32200 |
| 2023-12-13 | 26.37 | $26.60 | 12000 |
| 2023-12-12 | 26.29 | $26.33 | 13700 |
| 2023-12-11 | 26.24 | $26.21 | 30801 |
| 2023-12-08 | 26.21 | $26.16 | 6733 |
| 2023-12-07 | 26.18 | $26.10 | 7000 |
| 2023-12-06 | 26.16 | $25.93 | 3400 |
| 2023-12-05 | 26.17 | $26.01 | 8900 |
| 2023-12-04 | 26.16 | $26.00 | 3116 |
| 2023-12-01 | 26.15 | $26.09 | 11700 |
| 2023-11-30 | 26.12 | $26.11 | 5209 |
| 2023-11-29 | 26.07 | $26.15 | 13705 |
| 2023-11-28 | 26.01 | $26.21 | 29416 |
| 2023-11-27 | 25.92 | $26.01 | 6705 |
| 2023-11-24 | 25.86 | $26.04 | 5000 |
| 2023-11-22 | 25.78 | $26.04 | 38914 |
| 2023-11-21 | 25.69 | $25.93 | 37100 |
| 2023-11-20 | 25.60 | $25.95 | 15701 |
| 2023-11-17 | 25.49 | $25.79 | 5300 |
| 2023-11-16 | 25.39 | $25.78 | 4345 |
| 2023-11-15 | 25.29 | $25.73 | 13400 |
| 2023-11-14 | 25.17 | $25.67 | 16200 |
| 2023-11-13 | 25.05 | $25.33 | 8400 |
| 2023-11-10 | 24.97 | $25.35 | 3819 |
| 2023-11-09 | 24.89 | $25.03 | 3100 |
| 2023-11-08 | 24.85 | $25.19 | 7539 |
| 2023-11-07 | 24.78 | $25.18 | 5200 |
| 2023-11-06 | 24.69 | $25.10 | 8342 |
| 2023-11-03 | 24.61 | $25.06 | 11300 |
| 2023-11-02 | 24.52 | $24.83 | 5100 |
| 2023-11-01 | 24.47 | $24.51 | 21100 |
| 2023-10-31 | 24.48 | $24.45 | 13000 |
| 2023-10-30 | 24.51 | $24.35 | 19029 |
| 2023-10-27 | 24.56 | $24.00 | 5500 |
| 2023-10-26 | 24.69 | $24.17 | 6714 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.81
2026-07-24
Close Price
$33.68
Vol: 231963
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.34
Average
30.04
Maximum
34.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.81 | $33.68 | 231963 |
| 2026-07-23 | 33.85 | $33.61 | 279000 |
| 2026-07-22 | 33.92 | $33.99 | 303100 |
| 2026-07-21 | 33.88 | $34.01 | 244124 |
| 2026-07-20 | 33.83 | $33.69 | 155943 |
| 2026-07-17 | 33.87 | $33.72 | 172500 |
| 2026-07-16 | 33.90 | $33.98 | 164200 |
| 2026-07-15 | 33.86 | $34.02 | 180830 |
| 2026-07-14 | 33.79 | $33.91 | 235614 |
| 2026-07-13 | 33.75 | $33.80 | 190834 |
| 2026-07-10 | 33.73 | $33.96 | 178403 |
| 2026-07-09 | 33.65 | $33.85 | 262238 |
| 2026-07-08 | 33.59 | $33.66 | 245700 |
| 2026-07-07 | 33.58 | $33.71 | 289127 |
| 2026-07-06 | 33.55 | $33.81 | 216200 |
| 2026-07-02 | 33.49 | $33.64 | 274642 |
| 2026-07-01 | 33.46 | $33.61 | 324600 |
| 2026-06-30 | 33.44 | $33.83 | 747500 |
| 2026-06-29 | 33.34 | $33.64 | 254147 |
| 2026-06-26 | 33.29 | $33.29 | 253744 |
| 2026-06-25 | 33.34 | $33.23 | 297049 |
| 2026-06-24 | 33.42 | $33.25 | 171475 |
| 2026-06-23 | 33.51 | $33.28 | 182298 |
| 2026-06-22 | 33.62 | $33.64 | 328900 |
| 2026-06-18 | 33.63 | $33.74 | 221514 |
| 2026-06-17 | 33.62 | $33.51 | 281522 |
| 2026-06-16 | 33.67 | $33.89 | 309900 |
| 2026-06-15 | 33.62 | $34.06 | 189700 |
| 2026-06-12 | 33.50 | $33.62 | 223046 |
| 2026-06-11 | 33.50 | $33.45 | 320300 |
| 2026-06-10 | 33.55 | $32.94 | 361441 |
| 2026-06-09 | 33.77 | $33.35 | 328709 |
| 2026-06-08 | 33.91 | $33.41 | 379100 |
| 2026-06-05 | 34.05 | $33.27 | 328100 |
| 2026-06-04 | 34.27 | $34.08 | 239800 |
| 2026-06-03 | 34.28 | $33.99 | 304747 |
| 2026-06-02 | 34.31 | $34.13 | 236847 |
| 2026-06-01 | 34.30 | $34.10 | 331247 |
| 2026-05-29 | 34.29 | $34.26 | 339000 |
| 2026-05-28 | 34.22 | $34.22 | 477200 |
| 2026-05-27 | 34.14 | $34.10 | 381700 |
| 2026-05-26 | 34.07 | $34.13 | 393211 |
| 2026-05-22 | 33.97 | $33.96 | 178215 |
| 2026-05-21 | 33.89 | $33.81 | 133010 |
| 2026-05-20 | 33.84 | $33.66 | 153800 |
| 2026-05-19 | 33.82 | $33.48 | 295100 |
| 2026-05-18 | 33.84 | $33.60 | 219145 |
| 2026-05-15 | 33.82 | $33.56 | 208436 |
| 2026-05-14 | 33.80 | $33.82 | 717950 |
| 2026-05-13 | 33.68 | $33.61 | 226887 |
| 2026-05-12 | 33.60 | $33.42 | 238038 |
| 2026-05-11 | 33.56 | $33.43 | 227700 |
| 2026-05-08 | 33.49 | $33.40 | 315006 |
| 2026-05-07 | 33.40 | $33.45 | 235300 |
| 2026-05-06 | 33.28 | $33.34 | 240622 |
| 2026-05-05 | 33.15 | $32.99 | 259937 |
| 2026-05-04 | 33.10 | $32.75 | 243800 |
| 2026-05-01 | 33.11 | $32.87 | 169700 |
| 2026-04-30 | 33.07 | $33.02 | 222337 |
| 2026-04-29 | 32.96 | $32.69 | 427000 |
| 2026-04-28 | 32.93 | $32.69 | 327421 |
| 2026-04-27 | 32.89 | $32.76 | 407400 |
| 2026-04-24 | 32.80 | $32.73 | 211944 |
| 2026-04-23 | 32.69 | $32.50 | 339900 |
| 2026-04-22 | 32.63 | $32.63 | 4.5M |
| 2026-04-21 | 32.50 | $32.35 | 151909 |
| 2026-04-20 | 32.43 | $32.54 | 288500 |
| 2026-04-17 | 32.27 | $32.86 | 616000 |
| 2026-04-16 | 31.97 | $32.37 | 164651 |
| 2026-04-15 | 31.76 | $32.33 | 216700 |
| 2026-04-14 | 31.50 | $32.17 | 688600 |
| 2026-04-13 | 31.24 | $31.77 | 342725 |
| 2026-04-10 | 31.05 | $31.54 | 131500 |
| 2026-04-09 | 30.89 | $31.58 | 284505 |
| 2026-04-08 | 30.68 | $31.41 | 140718 |
| 2026-04-07 | 30.49 | $30.83 | 284203 |
| 2026-04-06 | 30.44 | $30.86 | 227600 |
| 2026-04-02 | 30.38 | $30.74 | 211320 |
| 2026-04-01 | 30.35 | $30.68 | 237408 |
| 2026-03-31 | 30.34 | $30.81 | 189723 |
| 2026-03-30 | 30.29 | $30.04 | 176100 |
| 2026-03-27 | 30.48 | $30.10 | 177000 |
| 2026-03-26 | 30.70 | $30.52 | 101100 |
| 2026-03-25 | 30.85 | $31.01 | 327400 |
| 2026-03-24 | 30.88 | $30.84 | 185500 |
| 2026-03-23 | 30.97 | $30.95 | 226000 |
| 2026-03-20 | 31.06 | $30.66 | 190900 |
| 2026-03-19 | 31.26 | $31.11 | 153419 |
| 2026-03-18 | 31.37 | $31.19 | 164614 |
| 2026-03-17 | 31.47 | $31.59 | 129209 |
| 2026-03-16 | 31.48 | $31.57 | 193700 |
| 2026-03-13 | 31.51 | $31.26 | 124930 |
| 2026-03-12 | 31.63 | $31.42 | 196200 |
| 2026-03-11 | 31.74 | $31.71 | 121167 |
| 2026-03-10 | 31.78 | $31.72 | 200707 |
| 2026-03-09 | 31.83 | $31.77 | 232505 |
| 2026-03-06 | 31.88 | $31.56 | 196800 |
| 2026-03-05 | 32.00 | $31.85 | 191113 |
| 2026-03-04 | 32.06 | $32.03 | 169500 |
| 2026-03-03 | 32.08 | $31.83 | 225631 |
| 2026-03-02 | 32.16 | $32.10 | 160900 |
| 2026-02-27 | 32.18 | $32.24 | 158300 |
| 2026-02-26 | 32.16 | $32.27 | 165817 |
| 2026-02-25 | 32.12 | $32.40 | 206120 |
| 2026-02-24 | 32.02 | $32.20 | 127506 |
| 2026-02-23 | 31.98 | $31.97 | 182000 |
| 2026-02-20 | 31.99 | $32.17 | 130213 |
| 2026-02-19 | 31.95 | $31.94 | 190700 |
| 2026-02-18 | 31.97 | $31.99 | 359000 |
| 2026-02-17 | 31.98 | $31.88 | 397400 |
| 2026-02-13 | 32.03 | $31.84 | 179000 |
| 2026-02-12 | 32.10 | $31.84 | 377328 |
| 2026-02-11 | 32.19 | $32.21 | 407200 |
| 2026-02-10 | 32.18 | $32.16 | 204124 |
| 2026-02-09 | 32.18 | $32.28 | 157528 |
| 2026-02-06 | 32.15 | $32.16 | 523739 |
| 2026-02-05 | 32.14 | $31.69 | 251100 |
| 2026-02-04 | 32.28 | $31.92 | 376200 |
| 2026-02-03 | 32.38 | $32.18 | 164121 |
| 2026-02-02 | 32.41 | $32.39 | 121749 |
| 2026-01-30 | 32.39 | $32.40 | 175400 |
| 2026-01-29 | 32.35 | $32.42 | 163543 |
| 2026-01-28 | 32.29 | $32.49 | 173000 |
| 2026-01-27 | 32.19 | $32.50 | 136829 |
| 2026-01-26 | 32.07 | $32.27 | 167114 |
| 2026-01-23 | 32.00 | $32.12 | 179749 |
| 2026-01-22 | 31.95 | $32.03 | 159192 |
| 2026-01-21 | 31.92 | $31.83 | 264400 |
| 2026-01-20 | 31.95 | $31.53 | 229900 |
| 2026-01-16 | 32.08 | $32.06 | 375200 |
| 2026-01-15 | 32.07 | $32.05 | 980000 |
| 2026-01-14 | 32.06 | $31.98 | 345746 |
| 2026-01-13 | 32.06 | $32.08 | 160725 |
| 2026-01-12 | 32.04 | $32.16 | 145636 |
| 2026-01-09 | 31.98 | $32.05 | 286600 |
| 2026-01-08 | 31.94 | $31.91 | 260800 |
| 2026-01-07 | 31.94 | $31.93 | 241311 |
| 2026-01-06 | 31.93 | $31.98 | 221291 |
| 2026-01-05 | 31.90 | $31.83 | 197900 |
| 2026-01-02 | 31.91 | $31.67 | 138200 |
| 2025-12-31 | 31.97 | $31.68 | 174600 |
| 2025-12-30 | 32.04 | $31.87 | 163700 |
| 2025-12-29 | 32.06 | $32.11 | 96300 |
| 2025-12-26 | 32.01 | $32.20 | 176307 |
| 2025-12-24 | 31.92 | $32.20 | 61118 |
| 2025-12-23 | 31.80 | $32.08 | 184028 |
| 2025-12-22 | 31.70 | $31.92 | 141937 |
| 2025-12-19 | 31.62 | $31.77 | 176333 |
| 2025-12-18 | 31.57 | $31.50 | 121514 |
| 2025-12-17 | 31.60 | $31.28 | 122405 |
| 2025-12-16 | 31.71 | $31.53 | 127114 |
| 2025-12-15 | 31.76 | $31.61 | 155576 |
| 2025-12-12 | 31.79 | $31.65 | 153035 |
| 2025-12-11 | 31.82 | $31.94 | 192138 |
| 2025-12-10 | 31.76 | $31.83 | 155631 |
| 2025-12-09 | 31.72 | $31.71 | 145930 |
| 2025-12-08 | 31.71 | $31.70 | 162243 |
| 2025-12-05 | 31.69 | $31.76 | 224801 |
| 2025-12-04 | 31.66 | $31.73 | 141230 |
| 2025-12-03 | 31.62 | $31.74 | 200800 |
| 2025-12-02 | 31.58 | $31.67 | 212400 |
| 2025-12-01 | 31.54 | $31.63 | 135200 |
| 2025-11-28 | 31.51 | $32.00 | 66000 |
| 2025-11-26 | 31.36 | $31.87 | 115645 |
| 2025-11-25 | 31.22 | $31.65 | 226703 |
| 2025-11-24 | 31.12 | $31.38 | 148600 |
| 2025-11-21 | 31.08 | $31.02 | 154200 |
| 2025-11-20 | 31.15 | $30.75 | 160800 |
| 2025-11-19 | 31.33 | $31.12 | 137027 |
| 2025-11-18 | 31.43 | $31.06 | 163249 |
| 2025-11-17 | 31.57 | $31.32 | 179500 |
| 2025-11-14 | 31.66 | $31.53 | 117900 |
| 2025-11-13 | 31.71 | $31.55 | 161500 |
| 2025-11-12 | 31.76 | $31.88 | 196239 |
| 2025-11-11 | 31.71 | $31.91 | 220100 |
| 2025-11-10 | 31.64 | $31.76 | 154118 |
| 2025-11-07 | 31.61 | $31.38 | 75500 |
| 2025-11-06 | 31.69 | $31.37 | 250100 |
| 2025-11-05 | 31.79 | $31.61 | 135000 |
| 2025-11-04 | 31.83 | $31.56 | 162800 |
| 2025-11-03 | 31.90 | $31.84 | 103233 |
| 2025-10-31 | 31.89 | $31.97 | 263722 |
| 2025-10-30 | 31.84 | $31.87 | 138200 |
| 2025-10-29 | 31.80 | $32.06 | 167100 |
| 2025-10-28 | 31.69 | $32.05 | 111612 |
| 2025-10-27 | 31.56 | $31.98 | 94511 |
| 2025-10-24 | 31.43 | $31.61 | 145100 |
| 2025-10-23 | 31.38 | $31.49 | 157108 |
| 2025-10-22 | 31.36 | $31.42 | 144543 |
| 2025-10-21 | 31.36 | $31.56 | 194541 |
| 2025-10-20 | 31.32 | $31.58 | 168208 |
| 2025-10-17 | 31.26 | $31.30 | 152100 |
| 2025-10-16 | 31.27 | $31.09 | 186700 |
| 2025-10-15 | 31.36 | $31.30 | 128367 |
| 2025-10-14 | 31.41 | $31.27 | 207341 |
| 2025-10-13 | 31.47 | $31.32 | 147700 |
| 2025-10-10 | 31.53 | $30.88 | 197006 |
| 2025-10-09 | 31.74 | $31.67 | 152600 |
| 2025-10-08 | 31.74 | $31.76 | 2.7M |
| 2025-10-07 | 31.72 | $31.57 | 153400 |
| 2025-10-06 | 31.75 | $31.71 | 82934 |
| 2025-10-03 | 31.74 | $31.65 | 283921 |
| 2025-10-02 | 31.74 | $31.66 | 226436 |
| 2025-10-01 | 31.74 | $31.66 | 76673 |
| 2025-09-30 | 31.73 | $31.74 | 84730 |
| 2025-09-29 | 31.70 | $31.70 | 119912 |
| 2025-09-26 | 31.66 | $31.63 | 103914 |
| 2025-09-25 | 31.64 | $31.48 | 131405 |
| 2025-09-24 | 31.66 | $31.55 | 248717 |
| 2025-09-23 | 31.65 | $31.64 | 190332 |
| 2025-09-22 | 31.62 | $31.73 | 115800 |
| 2025-09-19 | 31.54 | $31.65 | 74400 |
| 2025-09-18 | 31.47 | $31.52 | 163105 |
| 2025-09-17 | 31.41 | $31.39 | 77432 |
| 2025-09-16 | 31.39 | $31.40 | 131747 |
| 2025-09-15 | 31.35 | $31.46 | 202621 |
| 2025-09-12 | 31.29 | $31.43 | 84600 |
| 2025-09-11 | 31.21 | $31.42 | 206611 |
| 2025-09-10 | 31.12 | $31.13 | 65325 |
| 2025-09-09 | 31.10 | $31.18 | 76348 |
| 2025-09-08 | 31.06 | $31.10 | 140300 |
| 2025-09-05 | 31.04 | $31.03 | 111111 |
| 2025-09-04 | 31.02 | $31.11 | 103300 |
| 2025-09-03 | 30.98 | $30.90 | 96537 |
| 2025-09-02 | 31.00 | $30.72 | 188542 |
| 2025-08-29 | 31.07 | $31.02 | 89639 |
| 2025-08-28 | 31.06 | $31.16 | 120900 |
| 2025-08-27 | 31.00 | $31.05 | 245947 |
| 2025-08-26 | 30.96 | $31.00 | 239338 |
| 2025-08-25 | 30.93 | $30.91 | 367900 |
| 2025-08-22 | 30.91 | $31.01 | 38027 |
| 2025-08-21 | 30.86 | $30.67 | 93350 |
| 2025-08-20 | 30.90 | $30.75 | 59119 |
| 2025-08-19 | 30.92 | $30.78 | 69509 |
| 2025-08-18 | 30.93 | $30.94 | 65436 |
| 2025-08-15 | 30.89 | $30.95 | 40200 |
| 2025-08-14 | 30.84 | $31.02 | 60751 |
| 2025-08-13 | 30.75 | $30.98 | 140657 |
| 2025-08-12 | 30.65 | $30.88 | 83936 |
| 2025-08-11 | 30.55 | $30.67 | 63209 |
| 2025-08-08 | 30.51 | $30.73 | 47122 |
| 2025-08-07 | 30.43 | $30.48 | 84548 |
| 2025-08-06 | 30.41 | $30.45 | 71301 |
| 2025-08-05 | 30.39 | $30.21 | 78566 |
| 2025-08-04 | 30.45 | $30.27 | 46950 |
| 2025-08-01 | 30.50 | $29.85 | 70500 |
| 2025-07-31 | 30.69 | $30.51 | 112329 |
| 2025-07-30 | 30.70 | $30.61 | 48498 |
| 2025-07-29 | 30.69 | $30.65 | 63021 |
| 2025-07-28 | 30.66 | $30.62 | 64402 |
| 2025-07-25 | 30.62 | $30.74 | 51800 |
| 2025-07-24 | 30.54 | $30.65 | 44001 |
| 2025-07-23 | 30.46 | $30.56 | 46116 |
| 2025-07-22 | 30.38 | $30.42 | 63317 |
| 2025-07-21 | 30.34 | $30.35 | 154912 |
| 2025-07-18 | 30.30 | $30.27 | 45923 |
| 2025-07-17 | 30.27 | $30.32 | 75329 |
| 2025-07-16 | 30.22 | $30.08 | 63605 |
| 2025-07-15 | 30.23 | $30.03 | 90854 |
| 2025-07-14 | 30.25 | $30.17 | 103891 |
| 2025-07-11 | 30.23 | $30.11 | 31000 |
| 2025-07-10 | 30.22 | $30.16 | 39533 |
| 2025-07-09 | 30.19 | $30.17 | 60300 |
| 2025-07-08 | 30.14 | $29.99 | 60428 |
| 2025-07-07 | 30.14 | $30.15 | 310523 |
| 2025-07-03 | 30.08 | $30.19 | 93748 |
| 2025-07-02 | 29.98 | $30.01 | 76423 |
| 2025-07-01 | 29.92 | $29.94 | 50330 |
| 2025-06-30 | 29.87 | $30.11 | 154300 |
| 2025-06-27 | 29.74 | $29.96 | 92500 |
| 2025-06-26 | 29.63 | $29.83 | 137600 |
| 2025-06-25 | 29.53 | $29.63 | 110705 |
| 2025-06-24 | 29.48 | $29.62 | 278500 |
| 2025-06-23 | 29.41 | $29.38 | 48137 |
| 2025-06-20 | 29.40 | $29.13 | 54946 |
| 2025-06-18 | 29.46 | $29.22 | 38200 |
| 2025-06-17 | 29.51 | $29.25 | 56800 |
| 2025-06-16 | 29.55 | $29.44 | 61066 |
| 2025-06-13 | 29.54 | $29.27 | 67543 |
| 2025-06-12 | 29.58 | $29.57 | 34119 |
| 2025-06-11 | 29.52 | $29.36 | 35643 |
| 2025-06-10 | 29.52 | $29.49 | 39200 |
| 2025-06-09 | 29.46 | $29.38 | 74742 |
| 2025-06-06 | 29.43 | $29.33 | 41015 |
| 2025-06-05 | 29.40 | $29.09 | 54200 |
| 2025-06-04 | 29.43 | $29.20 | 129500 |
| 2025-06-03 | 29.42 | $29.20 | 74900 |
| 2025-06-02 | 29.41 | $29.12 | 62100 |
| 2025-05-30 | 29.42 | $29.22 | 42600 |
| 2025-05-29 | 29.39 | $29.21 | 52631 |
| 2025-05-28 | 29.35 | $29.07 | 57239 |
| 2025-05-27 | 29.34 | $29.22 | 60900 |
| 2025-05-23 | 29.27 | $28.73 | 85718 |
| 2025-05-22 | 29.34 | $28.92 | 46933 |
| 2025-05-21 | 29.35 | $28.89 | 45219 |
| 2025-05-20 | 29.36 | $29.25 | 49938 |
| 2025-05-19 | 29.26 | $29.31 | 36100 |
| 2025-05-16 | 29.10 | $29.27 | 48500 |
| 2025-05-15 | 28.91 | $29.05 | 73034 |
| 2025-05-14 | 28.74 | $28.83 | 85145 |
| 2025-05-13 | 28.60 | $28.89 | 79400 |
| 2025-05-12 | 28.40 | $28.83 | 104500 |
| 2025-05-09 | 28.18 | $28.06 | 38700 |
| 2025-05-08 | 28.15 | $28.08 | 104000 |
| 2025-05-07 | 28.09 | $27.97 | 358330 |
| 2025-05-06 | 28.06 | $27.93 | 52149 |
| 2025-05-05 | 28.04 | $28.10 | 50613 |
| 2025-05-02 | 27.94 | $28.24 | 86700 |
| 2025-05-01 | 27.79 | $27.94 | 59720 |
| 2025-04-30 | 27.69 | $28.15 | 126614 |
| 2025-04-29 | 27.50 | $28.11 | 29600 |
| 2025-04-28 | 27.29 | $27.98 | 52535 |
| 2025-04-25 | 27.08 | $27.94 | 70400 |
| 2025-04-24 | 26.83 | $27.76 | 63200 |
| 2025-04-23 | 26.60 | $27.24 | 40344 |
| 2025-04-22 | 26.48 | $26.87 | 257800 |
| 2025-04-21 | 26.47 | $26.30 | 135400 |
| 2025-04-17 | 26.65 | $26.89 | 103547 |
| 2025-04-16 | 26.69 | $26.83 | 84500 |
| 2025-04-15 | 26.77 | $27.43 | 66023 |
| 2025-04-14 | 26.69 | $27.47 | 85500 |
| 2025-04-11 | 26.59 | $27.20 | 310100 |
| 2025-04-10 | 26.56 | $26.77 | 251500 |
| 2025-04-09 | 26.68 | $27.60 | 1.9M |
| 2025-04-08 | 26.58 | $25.62 | 89309 |
| 2025-04-07 | 27.10 | $25.90 | 125716 |
| 2025-04-04 | 27.66 | $25.98 | 383832 |
| 2025-04-03 | 28.33 | $27.53 | 111816 |
| 2025-04-02 | 28.65 | $28.74 | 44120 |
| 2025-04-01 | 28.67 | $28.57 | 63555 |
| 2025-03-31 | 28.75 | $28.79 | 69600 |
| 2025-03-28 | 28.79 | $28.61 | 146738 |
| 2025-03-27 | 28.89 | $29.11 | 33047 |
| 2025-03-26 | 28.87 | $29.17 | 74400 |
| 2025-03-25 | 28.82 | $29.41 | 75500 |
| 2025-03-24 | 28.70 | $29.38 | 42500 |
| 2025-03-21 | 28.56 | $28.94 | 56203 |
| 2025-03-20 | 28.54 | $28.94 | 46300 |
| 2025-03-19 | 28.53 | $29.00 | 48800 |
| 2025-03-18 | 28.50 | $28.74 | 59700 |
| 2025-03-17 | 28.56 | $28.98 | 47800 |
| 2025-03-14 | 28.56 | $28.85 | 66207 |
| 2025-03-13 | 28.62 | $28.36 | 62000 |
| 2025-03-12 | 28.86 | $28.63 | 40726 |
| 2025-03-11 | 29.08 | $28.61 | 71400 |
| 2025-03-10 | 29.36 | $28.85 | 71300 |
| 2025-03-07 | 29.63 | $29.55 | 67100 |
| 2025-03-06 | 29.74 | $29.36 | 61500 |
| 2025-03-05 | 29.95 | $29.81 | 77210 |
| 2025-03-04 | 30.06 | $29.49 | 182219 |
| 2025-03-03 | 30.31 | $29.84 | 61229 |
| 2025-02-28 | 30.50 | $30.48 | 34817 |
| 2025-02-27 | 30.53 | $30.01 | 52842 |
| 2025-02-26 | 30.72 | $30.42 | 28100 |
| 2025-02-25 | 30.81 | $30.56 | 36402 |
| 2025-02-24 | 30.89 | $30.76 | 56818 |
| 2025-02-21 | 30.92 | $30.69 | 71600 |
| 2025-02-20 | 30.98 | $31.08 | 73727 |
| 2025-02-19 | 30.92 | $31.15 | 48600 |
| 2025-02-18 | 30.83 | $30.95 | 43656 |
| 2025-02-14 | 30.78 | $30.94 | 54700 |
| 2025-02-13 | 30.73 | $30.90 | 47100 |
| 2025-02-12 | 30.67 | $30.63 | 50033 |
| 2025-02-11 | 30.69 | $30.72 | 51300 |
| 2025-02-10 | 30.68 | $30.66 | 75400 |
| 2025-02-07 | 30.69 | $30.46 | 61831 |
| 2025-02-06 | 30.77 | $30.79 | 53694 |
| 2025-02-05 | 30.76 | $30.65 | 59100 |
| 2025-02-04 | 30.79 | $30.55 | 144800 |
| 2025-02-03 | 30.86 | $30.44 | 69735 |
| 2025-01-31 | 30.98 | $30.78 | 80546 |
| 2025-01-30 | 31.02 | $30.99 | 37014 |
| 2025-01-29 | 30.99 | $30.90 | 62311 |
| 2025-01-28 | 30.99 | $31.09 | 57303 |
| 2025-01-27 | 30.93 | $30.91 | 88800 |
| 2025-01-24 | 30.90 | $31.17 | 43409 |
| 2025-01-23 | 30.79 | $31.23 | 42235 |
| 2025-01-22 | 30.63 | $31.16 | 572378 |
| 2025-01-21 | 30.46 | $31.02 | 73248 |
| 2025-01-17 | 30.30 | $30.76 | 65836 |
| 2025-01-16 | 30.19 | $30.57 | 47226 |
| 2025-01-15 | 30.12 | $30.57 | 41931 |
| 2025-01-14 | 30.03 | $30.06 | 105803 |
| 2025-01-13 | 30.10 | $30.05 | 475627 |
| 2025-01-10 | 30.18 | $30.03 | 82400 |
| 2025-01-08 | 30.30 | $30.45 | 55714 |
| 2025-01-07 | 30.32 | $30.37 | 62553 |
| 2025-01-06 | 30.36 | $30.67 | 127647 |
| 2025-01-03 | 30.33 | $30.51 | 44335 |
| 2025-01-02 | 30.35 | $30.25 | 93800 |
| 2024-12-31 | 30.45 | $30.25 | 28922 |
| 2024-12-30 | 30.59 | $30.39 | 29500 |
| 2024-12-27 | 30.71 | $30.64 | 50210 |
| 2024-12-26 | 30.78 | $31.01 | 82943 |
| 2024-12-24 | 30.75 | $30.94 | 20600 |
| 2024-12-23 | 30.74 | $30.74 | 46914 |
| 2024-12-20 | 30.80 | $30.52 | 162517 |
| 2024-12-19 | 30.94 | $30.28 | 34647 |
| 2024-12-18 | 31.19 | $30.29 | 66712 |
| 2024-12-17 | 31.49 | $31.37 | 61800 |
| 2024-12-16 | 31.51 | $31.46 | 67633 |
| 2024-12-13 | 31.51 | $31.34 | 46900 |
| 2024-12-12 | 31.54 | $31.43 | 24400 |
| 2024-12-11 | 31.55 | $31.55 | 53517 |
| 2024-12-10 | 31.52 | $31.31 | 43700 |
| 2024-12-09 | 31.56 | $31.37 | 83700 |
| 2024-12-06 | 31.58 | $31.54 | 75931 |
| 2024-12-05 | 31.55 | $31.60 | 95615 |
| 2024-12-04 | 31.49 | $31.56 | 51600 |
| 2024-12-03 | 31.42 | $31.35 | 41900 |
| 2024-12-02 | 31.40 | $31.34 | 18603 |
| 2024-11-29 | 31.38 | $31.49 | 8132 |
| 2024-11-27 | 31.30 | $31.38 | 40846 |
| 2024-11-26 | 31.24 | $31.41 | 60808 |
| 2024-11-25 | 31.15 | $31.18 | 91100 |
| 2024-11-22 | 31.11 | $31.09 | 81513 |
| 2024-11-21 | 31.08 | $31.04 | 58000 |
| 2024-11-20 | 31.07 | $30.93 | 43500 |
| 2024-11-19 | 31.08 | $30.94 | 45711 |
| 2024-11-18 | 31.09 | $30.80 | 31200 |
| 2024-11-15 | 31.14 | $30.71 | 57200 |
| 2024-11-14 | 31.23 | $31.13 | 131625 |
| 2024-11-13 | 31.20 | $31.33 | 92945 |
| 2024-11-12 | 31.09 | $31.29 | 45100 |
| 2024-11-11 | 30.97 | $31.34 | 61346 |
| 2024-11-08 | 30.80 | $31.31 | 68104 |
| 2024-11-07 | 30.60 | $31.25 | 51600 |
| 2024-11-06 | 30.38 | $30.91 | 89809 |
| 2024-11-05 | 30.21 | $30.28 | 32500 |
| 2024-11-04 | 30.21 | $29.92 | 122306 |
| 2024-11-01 | 30.32 | $30.01 | 61639 |
| 2024-10-31 | 30.43 | $29.99 | 296749 |
| 2024-10-30 | 30.57 | $30.51 | 2.2M |
| 2024-10-29 | 30.56 | $30.54 | 13600 |
| 2024-10-28 | 30.55 | $30.49 | 15808 |
| 2024-10-25 | 30.55 | $30.38 | 21015 |
| 2024-10-24 | 30.58 | $30.45 | 16400 |
| 2024-10-23 | 30.59 | $30.36 | 22700 |
| 2024-10-22 | 30.64 | $30.63 | 27915 |
| 2024-10-21 | 30.60 | $30.54 | 21900 |
| 2024-10-18 | 30.57 | $30.64 | 19600 |
| 2024-10-17 | 30.51 | $30.59 | 10000 |
| 2024-10-16 | 30.45 | $30.58 | 54900 |
| 2024-10-15 | 30.37 | $30.42 | 16780 |
| 2024-10-14 | 30.33 | $30.57 | 15800 |
| 2024-10-11 | 30.22 | $30.31 | 40620 |
| 2024-10-10 | 30.17 | $30.27 | 193839 |
| 2024-10-09 | 30.12 | $30.23 | 16100 |
| 2024-10-08 | 30.08 | $30.01 | 33700 |
| 2024-10-07 | 30.09 | $29.79 | 12820 |
| 2024-10-04 | 30.17 | $30.07 | 25000 |
| 2024-10-03 | 30.17 | $29.84 | 10200 |
| 2024-10-02 | 30.25 | $29.94 | 467441 |
| 2024-10-01 | 30.32 | $29.95 | 10523 |
| 2024-09-30 | 30.38 | $30.37 | 10800 |
| 2024-09-27 | 30.33 | $30.26 | 6443 |
| 2024-09-26 | 30.30 | $30.32 | 15900 |
| 2024-09-25 | 30.23 | $30.23 | 12600 |
| 2024-09-24 | 30.17 | $30.26 | 13743 |
| 2024-09-23 | 30.09 | $30.25 | 16400 |
| 2024-09-20 | 29.99 | $30.18 | 17938 |
| 2024-09-19 | 29.89 | $30.17 | 13542 |
| 2024-09-18 | 29.77 | $29.85 | 10706 |
| 2024-09-17 | 29.71 | $29.87 | 18500 |
| 2024-09-16 | 29.64 | $29.89 | 24442 |
| 2024-09-13 | 29.55 | $29.82 | 4900 |
| 2024-09-12 | 29.45 | $29.69 | 13940 |
| 2024-09-11 | 29.38 | $29.53 | 10600 |
| 2024-09-10 | 29.34 | $29.25 | 19733 |
| 2024-09-09 | 29.38 | $29.10 | 8623 |
| 2024-09-06 | 29.48 | $28.84 | 12204 |
| 2024-09-05 | 29.69 | $29.28 | 14712 |
| 2024-09-04 | 29.79 | $29.29 | 7300 |
| 2024-09-03 | 29.91 | $29.33 | 48700 |
| 2024-08-30 | 30.05 | $30.08 | 15727 |
| 2024-08-29 | 29.97 | $29.89 | 30700 |
| 2024-08-28 | 29.93 | $29.85 | 13539 |
| 2024-08-27 | 29.89 | $29.96 | 45017 |
| 2024-08-26 | 29.80 | $29.94 | 31600 |
| 2024-08-23 | 29.69 | $29.97 | 12700 |
| 2024-08-22 | 29.55 | $29.71 | 16243 |
| 2024-08-21 | 29.45 | $29.88 | 5400 |
| 2024-08-20 | 29.28 | $29.81 | 10900 |
| 2024-08-19 | 29.10 | $29.83 | 23042 |
| 2024-08-16 | 28.86 | $29.56 | 7600 |
| 2024-08-15 | 28.67 | $29.49 | 57829 |
| 2024-08-14 | 28.45 | $29.14 | 20900 |
| 2024-08-13 | 28.31 | $28.94 | 31600 |
| 2024-08-12 | 28.20 | $28.53 | 28200 |
| 2024-08-09 | 28.21 | $28.59 | 6307 |
| 2024-08-08 | 28.21 | $28.50 | 29231 |
| 2024-08-07 | 28.24 | $27.98 | 16100 |
| 2024-08-06 | 28.46 | $28.06 | 43100 |
| 2024-08-05 | 28.70 | $27.82 | 29100 |
| 2024-08-02 | 29.08 | $28.64 | 40500 |
| 2024-08-01 | 29.29 | $29.07 | 33200 |
| 2024-07-31 | 29.41 | $29.59 | 17247 |
| 2024-07-30 | 29.39 | $29.29 | 15243 |
| 2024-07-29 | 29.47 | $29.43 | 13841 |
| 2024-07-26 | 29.52 | $29.33 | 5726 |
| 2024-07-25 | 29.62 | $29.10 | 19225 |
| 2024-07-24 | 29.81 | $29.25 | 20400 |
| 2024-07-23 | 29.99 | $29.75 | 13100 |
| 2024-07-22 | 30.05 | $29.90 | 14907 |
| 2024-07-19 | 30.08 | $29.60 | 15500 |
| 2024-07-18 | 30.20 | $29.90 | 25400 |
| 2024-07-17 | 30.25 | $30.12 | 15218 |
| 2024-07-16 | 30.24 | $30.35 | 28900 |
| 2024-07-15 | 30.15 | $30.23 | 9700 |
| 2024-07-12 | 30.07 | $30.06 | 34200 |
| 2024-07-11 | 30.03 | $29.95 | 18344 |
| 2024-07-10 | 30.00 | $30.19 | 11700 |
| 2024-07-09 | 29.89 | $29.89 | 2000 |
| 2024-07-08 | 29.84 | $29.85 | 33600 |
| 2024-07-05 | 29.79 | $29.83 | 8000 |
| 2024-07-03 | 29.74 | $29.65 | 12022 |
| 2024-07-02 | 29.72 | $29.55 | 11800 |
| 2024-07-01 | 29.73 | $29.47 | 8300 |
| 2024-06-28 | 29.77 | $29.58 | 11200 |
| 2024-06-27 | 29.77 | $29.67 | 16300 |
| 2024-06-26 | 29.73 | $29.67 | 5800 |
| 2024-06-25 | 29.69 | $29.63 | 52020 |
| 2024-06-24 | 29.64 | $29.53 | 22403 |
| 2024-06-21 | 29.60 | $29.58 | 3248 |
| 2024-06-20 | 29.54 | $29.55 | 16100 |
| 2024-06-18 | 29.47 | $29.61 | 20200 |
| 2024-06-17 | 29.36 | $29.53 | 35430 |
| 2024-06-14 | 29.25 | $29.31 | 8921 |
| 2024-06-13 | 29.17 | $29.31 | 15509 |
| 2024-06-12 | 29.08 | $29.24 | 17848 |
| 2024-06-11 | 28.98 | $29.10 | 10926 |
| 2024-06-10 | 28.90 | $29.00 | 10200 |
| 2024-06-07 | 28.84 | $28.91 | 21810 |
| 2024-06-06 | 28.79 | $28.89 | 4343 |
| 2024-06-05 | 28.73 | $28.86 | 6800 |
| 2024-06-04 | 28.66 | $28.59 | 23400 |
| 2024-06-03 | 28.67 | $28.47 | 20014 |
| 2024-05-31 | 28.71 | $28.62 | 20048 |
| 2024-05-30 | 28.71 | $28.38 | 12800 |
| 2024-05-29 | 28.78 | $28.49 | 8900 |
| 2024-05-28 | 28.84 | $28.65 | 3847 |
| 2024-05-24 | 28.84 | $28.68 | 51900 |
| 2024-05-23 | 28.84 | $28.56 | 415400 |
| 2024-05-22 | 28.87 | $28.72 | 6600 |
| 2024-05-21 | 28.86 | $28.86 | 4400 |
| 2024-05-20 | 28.79 | $28.82 | 16323 |
| 2024-05-17 | 28.71 | $28.80 | 6809 |
| 2024-05-16 | 28.62 | $28.82 | 8300 |
| 2024-05-15 | 28.50 | $28.81 | 22828 |
| 2024-05-14 | 28.35 | $28.57 | 15206 |
| 2024-05-13 | 28.24 | $28.45 | 18626 |
| 2024-05-10 | 28.14 | $28.41 | 7400 |
| 2024-05-09 | 28.04 | $28.36 | 6725 |
| 2024-05-08 | 27.93 | $28.27 | 9124 |
| 2024-05-07 | 27.82 | $28.25 | 41900 |
| 2024-05-06 | 27.70 | $28.13 | 4839 |
| 2024-05-03 | 27.59 | $27.93 | 14600 |
| 2024-05-02 | 27.53 | $27.59 | 4900 |
| 2024-05-01 | 27.56 | $27.41 | 2538 |
| 2024-04-30 | 27.65 | $27.72 | 2900 |
| 2024-04-29 | 27.68 | $28.03 | 8500 |
| 2024-04-26 | 27.61 | $27.99 | 9000 |
| 2024-04-25 | 27.55 | $27.72 | 5300 |
| 2024-04-24 | 27.56 | $27.84 | 1909 |
| 2024-04-23 | 27.54 | $27.85 | 6100 |
| 2024-04-22 | 27.52 | $27.60 | 8022 |
| 2024-04-19 | 27.57 | $27.37 | 11200 |
| 2024-04-18 | 27.72 | $27.55 | 3500 |
| 2024-04-17 | 27.85 | $27.57 | 5400 |
| 2024-04-16 | 28.00 | $27.70 | 2800 |
| 2024-04-15 | 28.15 | $27.75 | 4838 |
| 2024-04-12 | 28.31 | $28.01 | 9527 |
| 2024-04-11 | 28.43 | $28.40 | 18029 |
| 2024-04-10 | 28.46 | $28.25 | 12500 |
| 2024-04-09 | 28.53 | $28.42 | 10629 |
| 2024-04-08 | 28.57 | $28.44 | 7800 |
| 2024-04-05 | 28.61 | $28.45 | 21500 |
| 2024-04-04 | 28.65 | $28.25 | 29800 |
| 2024-04-03 | 28.76 | $28.53 | 126808 |
| 2024-04-02 | 28.80 | $28.56 | 10100 |
| 2024-04-01 | 28.84 | $28.68 | 26936 |
| 2024-03-28 | 28.84 | $28.89 | 19824 |
| 2024-03-27 | 28.78 | $28.82 | 4100 |
| 2024-03-26 | 28.72 | $28.61 | 43722 |
| 2024-03-25 | 28.70 | $28.68 | 17500 |
| 2024-03-22 | 28.66 | $28.79 | 11100 |
| 2024-03-21 | 28.57 | $28.78 | 11602 |
| 2024-03-20 | 28.46 | $28.66 | 10200 |
| 2024-03-19 | 28.37 | $28.47 | 5800 |
| 2024-03-18 | 28.30 | $28.33 | 5400 |
| 2024-03-15 | 28.27 | $28.17 | 9028 |
| 2024-03-14 | 28.27 | $28.30 | 2400 |
| 2024-03-13 | 28.23 | $28.32 | 6300 |
| 2024-03-12 | 28.18 | $28.32 | 9137 |
| 2024-03-11 | 28.11 | $28.07 | 7400 |
| 2024-03-08 | 28.10 | $28.06 | 14300 |
| 2024-03-07 | 28.09 | $28.16 | 11000 |
| 2024-03-06 | 28.04 | $27.95 | 16510 |
| 2024-03-05 | 28.04 | $27.79 | 13200 |
| 2024-03-04 | 28.10 | $28.03 | 11600 |
| 2024-03-01 | 28.08 | $28.08 | 9714 |
| 2024-02-29 | 28.05 | $28.05 | 14111 |
| 2024-02-28 | 28.01 | $27.97 | 1700 |
| 2024-02-27 | 27.98 | $28.01 | 5641 |
| 2024-02-26 | 27.94 | $27.99 | 14056 |
| 2024-02-23 | 27.89 | $28.13 | 11539 |
| 2024-02-22 | 27.77 | $28.01 | 13100 |
| 2024-02-21 | 27.67 | $27.57 | 10600 |
| 2024-02-20 | 27.68 | $27.49 | 6325 |
| 2024-02-16 | 27.72 | $27.64 | 3539 |
| 2024-02-15 | 27.72 | $27.74 | 3043 |
| 2024-02-14 | 27.68 | $27.57 | 2500 |
| 2024-02-13 | 27.68 | $27.41 | 15402 |
| 2024-02-12 | 27.73 | $27.73 | 12400 |
| 2024-02-09 | 27.68 | $27.73 | 15000 |
| 2024-02-08 | 27.62 | $27.60 | 9600 |
| 2024-02-07 | 27.59 | $27.64 | 10800 |
| 2024-02-06 | 27.53 | $27.44 | 4613 |
| 2024-02-05 | 27.52 | $27.44 | 19707 |
| 2024-02-02 | 27.49 | $27.52 | 9604 |
| 2024-02-01 | 27.44 | $27.27 | 6400 |
| 2024-01-31 | 27.45 | $27.20 | 9000 |
| 2024-01-30 | 27.48 | $27.52 | 3710 |
| 2024-01-29 | 27.41 | $27.51 | 4300 |
| 2024-01-26 | 27.32 | $27.36 | 7600 |
| 2024-01-25 | 27.25 | $27.38 | 5800 |
| 2024-01-24 | 27.16 | $27.27 | 4500 |
| 2024-01-23 | 27.09 | $27.26 | 6126 |
| 2024-01-22 | 26.99 | $27.17 | 7400 |
| 2024-01-19 | 26.90 | $27.14 | 6700 |
| 2024-01-18 | 26.79 | $26.87 | 7300 |
| 2024-01-17 | 26.75 | $26.64 | 12900 |
| 2024-01-16 | 26.77 | $26.75 | 10500 |
| 2024-01-12 | 26.75 | $26.86 | 8847 |
| 2024-01-11 | 26.69 | $26.78 | 10924 |
| 2024-01-10 | 26.64 | $26.77 | 5603 |
| 2024-01-09 | 26.59 | $26.67 | 4300 |
| 2024-01-08 | 26.55 | $26.66 | 5800 |
| 2024-01-05 | 26.50 | $26.34 | 5504 |
| 2024-01-04 | 26.54 | $26.31 | 7637 |
| 2024-01-03 | 26.60 | $26.43 | 4000 |
| 2024-01-02 | 26.63 | $26.56 | 13322 |
| 2023-12-29 | 26.63 | $26.60 | 16129 |
| 2023-12-28 | 26.60 | $26.62 | 9100 |
| 2023-12-27 | 26.57 | $26.57 | 8900 |
| 2023-12-26 | 26.53 | $26.56 | 11900 |
| 2023-12-22 | 26.50 | $26.47 | 1700 |
| 2023-12-21 | 26.47 | $26.39 | 9202 |
| 2023-12-20 | 26.47 | $26.22 | 5901 |
| 2023-12-19 | 26.51 | $26.50 | 4139 |
| 2023-12-18 | 26.47 | $26.41 | 11611 |
| 2023-12-15 | 26.44 | $26.32 | 4300 |
| 2023-12-14 | 26.44 | $26.31 | 32200 |
| 2023-12-13 | 26.43 | $26.60 | 12000 |
| 2023-12-12 | 26.33 | $26.33 | 13700 |
| 2023-12-11 | 26.28 | $26.21 | 30801 |
| 2023-12-08 | 26.25 | $26.16 | 6733 |
| 2023-12-07 | 26.24 | $26.10 | 7000 |
| 2023-12-06 | 26.23 | $25.93 | 3400 |
| 2023-12-05 | 26.27 | $26.01 | 8900 |
| 2023-12-04 | 26.29 | $26.00 | 3116 |
| 2023-12-01 | 26.31 | $26.09 | 11700 |
| 2023-11-30 | 26.30 | $26.11 | 5209 |
| 2023-11-29 | 26.27 | $26.15 | 13705 |
| 2023-11-28 | 26.22 | $26.21 | 29416 |
| 2023-11-27 | 26.14 | $26.01 | 6705 |
| 2023-11-24 | 26.09 | $26.04 | 5000 |
| 2023-11-22 | 26.01 | $26.04 | 38914 |
| 2023-11-21 | 25.92 | $25.93 | 37100 |
| 2023-11-20 | 25.83 | $25.95 | 15701 |
| 2023-11-17 | 25.70 | $25.79 | 5300 |
| 2023-11-16 | 25.60 | $25.78 | 4345 |
| 2023-11-15 | 25.47 | $25.73 | 13400 |
| 2023-11-14 | 25.33 | $25.67 | 16200 |
| 2023-11-13 | 25.17 | $25.33 | 8400 |
| 2023-11-10 | 25.08 | $25.35 | 3819 |
| 2023-11-09 | 24.97 | $25.03 | 3100 |
| 2023-11-08 | 24.92 | $25.19 | 7539 |
| 2023-11-07 | 24.82 | $25.18 | 5200 |
| 2023-11-06 | 24.70 | $25.10 | 8342 |
| 2023-11-03 | 24.58 | $25.06 | 11300 |
| 2023-11-02 | 24.44 | $24.83 | 5100 |
| 2023-11-01 | 24.35 | $24.51 | 21100 |
| 2023-10-31 | 24.34 | $24.45 | 13000 |
| 2023-10-30 | 24.35 | $24.35 | 19029 |
| 2023-10-27 | 24.41 | $24.00 | 5500 |
| 2023-10-26 | 24.58 | $24.17 | 6714 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.63
2026-07-24
Close Price
$33.68
Vol: 231963
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.59
Average
55.37
Maximum
74.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 50.63 | $33.68 | 231963 |
| 2026-07-23 | 49.57 | $33.61 | 279000 |
| 2026-07-22 | 55.70 | $33.99 | 303100 |
| 2026-07-21 | 56.05 | $34.01 | 244124 |
| 2026-07-20 | 51.46 | $33.69 | 155943 |
| 2026-07-17 | 51.94 | $33.72 | 172500 |
| 2026-07-16 | 56.29 | $33.98 | 164200 |
| 2026-07-15 | 56.99 | $34.02 | 180830 |
| 2026-07-14 | 55.55 | $33.91 | 235614 |
| 2026-07-13 | 54.09 | $33.80 | 190834 |
| 2026-07-10 | 56.66 | $33.96 | 178403 |
| 2026-07-09 | 55.27 | $33.85 | 262238 |
| 2026-07-08 | 52.79 | $33.66 | 245700 |
| 2026-07-07 | 53.53 | $33.71 | 289127 |
| 2026-07-06 | 55.00 | $33.81 | 216200 |
| 2026-07-02 | 52.91 | $33.64 | 274642 |
| 2026-07-01 | 52.55 | $33.61 | 324600 |
| 2026-06-30 | 55.58 | $33.83 | 747500 |
| 2026-06-29 | 53.37 | $33.64 | 254147 |
| 2026-06-26 | 48.93 | $33.29 | 253744 |
| 2026-06-25 | 48.12 | $33.23 | 297049 |
| 2026-06-24 | 48.36 | $33.25 | 171475 |
| 2026-06-23 | 48.71 | $33.28 | 182298 |
| 2026-06-22 | 53.07 | $33.64 | 328900 |
| 2026-06-18 | 54.35 | $33.74 | 221514 |
| 2026-06-17 | 51.80 | $33.51 | 281522 |
| 2026-06-16 | 56.77 | $33.89 | 309900 |
| 2026-06-15 | 59.19 | $34.06 | 189700 |
| 2026-06-12 | 54.42 | $33.62 | 223046 |
| 2026-06-11 | 52.38 | $33.45 | 320300 |
| 2026-06-10 | 45.42 | $32.94 | 361441 |
| 2026-06-09 | 51.13 | $33.35 | 328709 |
| 2026-06-08 | 52.04 | $33.41 | 379100 |
| 2026-06-05 | 50.07 | $33.27 | 328100 |
| 2026-06-04 | 64.66 | $34.08 | 239800 |
| 2026-06-03 | 63.54 | $33.99 | 304747 |
| 2026-06-02 | 66.67 | $34.13 | 236847 |
| 2026-06-01 | 66.33 | $34.10 | 331247 |
| 2026-05-29 | 69.91 | $34.26 | 339000 |
| 2026-05-28 | 69.52 | $34.22 | 477200 |
| 2026-05-27 | 68.35 | $34.10 | 381700 |
| 2026-05-26 | 68.98 | $34.13 | 393211 |
| 2026-05-22 | 67.36 | $33.96 | 178215 |
| 2026-05-21 | 65.87 | $33.81 | 133010 |
| 2026-05-20 | 64.31 | $33.66 | 153800 |
| 2026-05-19 | 62.36 | $33.48 | 295100 |
| 2026-05-18 | 64.60 | $33.60 | 219145 |
| 2026-05-15 | 64.19 | $33.56 | 208436 |
| 2026-05-14 | 69.10 | $33.82 | 717950 |
| 2026-05-13 | 67.17 | $33.61 | 226887 |
| 2026-05-12 | 65.32 | $33.42 | 238038 |
| 2026-05-11 | 65.50 | $33.43 | 227700 |
| 2026-05-08 | 65.22 | $33.40 | 315006 |
| 2026-05-07 | 66.07 | $33.45 | 235300 |
| 2026-05-06 | 65.12 | $33.34 | 240622 |
| 2026-05-05 | 61.89 | $32.99 | 259937 |
| 2026-05-04 | 59.44 | $32.75 | 243800 |
| 2026-05-01 | 61.31 | $32.87 | 169700 |
| 2026-04-30 | 63.69 | $33.02 | 222337 |
| 2026-04-29 | 60.48 | $32.69 | 427000 |
| 2026-04-28 | 60.48 | $32.69 | 327421 |
| 2026-04-27 | 61.52 | $32.76 | 407400 |
| 2026-04-24 | 61.25 | $32.73 | 211944 |
| 2026-04-23 | 59.15 | $32.50 | 339900 |
| 2026-04-22 | 60.92 | $32.63 | 4.5M |
| 2026-04-21 | 58.37 | $32.35 | 151909 |
| 2026-04-20 | 60.94 | $32.54 | 288500 |
| 2026-04-17 | 65.55 | $32.86 | 616000 |
| 2026-04-16 | 61.29 | $32.37 | 164651 |
| 2026-04-15 | 60.91 | $32.33 | 216700 |
| 2026-04-14 | 59.42 | $32.17 | 688600 |
| 2026-04-13 | 55.37 | $31.77 | 342725 |
| 2026-04-10 | 52.80 | $31.54 | 131500 |
| 2026-04-09 | 53.31 | $31.58 | 284505 |
| 2026-04-08 | 51.42 | $31.41 | 140718 |
| 2026-04-07 | 44.10 | $30.83 | 284203 |
| 2026-04-06 | 44.43 | $30.86 | 227600 |
| 2026-04-02 | 42.81 | $30.74 | 211320 |
| 2026-04-01 | 42.01 | $30.68 | 237408 |
| 2026-03-31 | 43.26 | $30.81 | 189723 |
| 2026-03-30 | 31.84 | $30.04 | 176100 |
| 2026-03-27 | 32.32 | $30.10 | 177000 |
| 2026-03-26 | 35.93 | $30.52 | 101100 |
| 2026-03-25 | 41.02 | $31.01 | 327400 |
| 2026-03-24 | 38.13 | $30.84 | 185500 |
| 2026-03-23 | 39.31 | $30.95 | 226000 |
| 2026-03-20 | 34.21 | $30.66 | 190900 |
| 2026-03-19 | 39.05 | $31.11 | 153419 |
| 2026-03-18 | 40.01 | $31.19 | 164614 |
| 2026-03-17 | 45.28 | $31.59 | 129209 |
| 2026-03-16 | 44.93 | $31.57 | 193700 |
| 2026-03-13 | 39.31 | $31.26 | 124930 |
| 2026-03-12 | 41.38 | $31.42 | 196200 |
| 2026-03-11 | 45.51 | $31.71 | 121167 |
| 2026-03-10 | 45.66 | $31.72 | 200707 |
| 2026-03-09 | 46.39 | $31.77 | 232505 |
| 2026-03-06 | 42.77 | $31.56 | 196800 |
| 2026-03-05 | 46.92 | $31.85 | 191113 |
| 2026-03-04 | 49.77 | $32.03 | 169500 |
| 2026-03-03 | 46.33 | $31.83 | 225631 |
| 2026-03-02 | 50.80 | $32.10 | 160900 |
| 2026-02-27 | 53.33 | $32.24 | 158300 |
| 2026-02-26 | 53.87 | $32.27 | 165817 |
| 2026-02-25 | 56.24 | $32.40 | 206120 |
| 2026-02-24 | 53.24 | $32.20 | 127506 |
| 2026-02-23 | 49.44 | $31.97 | 182000 |
| 2026-02-20 | 52.99 | $32.17 | 130213 |
| 2026-02-19 | 48.98 | $31.94 | 190700 |
| 2026-02-18 | 49.86 | $31.99 | 359000 |
| 2026-02-17 | 47.91 | $31.88 | 397400 |
| 2026-02-13 | 47.20 | $31.84 | 179000 |
| 2026-02-12 | 47.20 | $31.84 | 377328 |
| 2026-02-11 | 53.26 | $32.21 | 407200 |
| 2026-02-10 | 52.48 | $32.16 | 204124 |
| 2026-02-09 | 54.56 | $32.28 | 157528 |
| 2026-02-06 | 52.78 | $32.16 | 523739 |
| 2026-02-05 | 44.71 | $31.69 | 251100 |
| 2026-02-04 | 48.57 | $31.92 | 376200 |
| 2026-02-03 | 53.53 | $32.18 | 164121 |
| 2026-02-02 | 58.09 | $32.39 | 121749 |
| 2026-01-30 | 58.31 | $32.40 | 175400 |
| 2026-01-29 | 58.74 | $32.42 | 163543 |
| 2026-01-28 | 60.22 | $32.49 | 173000 |
| 2026-01-27 | 60.43 | $32.50 | 136829 |
| 2026-01-26 | 57.22 | $32.27 | 167114 |
| 2026-01-23 | 54.96 | $32.12 | 179749 |
| 2026-01-22 | 53.56 | $32.03 | 159192 |
| 2026-01-21 | 50.29 | $31.83 | 264400 |
| 2026-01-20 | 44.76 | $31.53 | 229900 |
| 2026-01-16 | 55.04 | $32.06 | 375200 |
| 2026-01-15 | 54.86 | $32.05 | 980000 |
| 2026-01-14 | 53.58 | $31.98 | 345746 |
| 2026-01-13 | 55.72 | $32.08 | 160725 |
| 2026-01-12 | 57.46 | $32.16 | 145636 |
| 2026-01-09 | 55.65 | $32.05 | 286600 |
| 2026-01-08 | 53.24 | $31.91 | 260800 |
| 2026-01-07 | 53.64 | $31.93 | 241311 |
| 2026-01-06 | 54.60 | $31.98 | 221291 |
| 2026-01-05 | 52.15 | $31.83 | 197900 |
| 2026-01-02 | 49.39 | $31.67 | 138200 |
| 2025-12-31 | 49.56 | $31.68 | 174600 |
| 2025-12-30 | 52.84 | $31.87 | 163700 |
| 2025-12-29 | 57.40 | $32.11 | 96300 |
| 2025-12-26 | 59.22 | $32.20 | 176307 |
| 2025-12-24 | 59.22 | $32.20 | 61118 |
| 2025-12-23 | 57.60 | $32.08 | 184028 |
| 2025-12-22 | 55.36 | $31.92 | 141937 |
| 2025-12-19 | 53.15 | $31.77 | 176333 |
| 2025-12-18 | 48.82 | $31.50 | 121514 |
| 2025-12-17 | 44.88 | $31.28 | 122405 |
| 2025-12-16 | 48.95 | $31.53 | 127114 |
| 2025-12-15 | 50.34 | $31.61 | 155576 |
| 2025-12-12 | 51.02 | $31.65 | 153035 |
| 2025-12-11 | 56.32 | $31.94 | 192138 |
| 2025-12-10 | 54.63 | $31.83 | 155631 |
| 2025-12-09 | 52.72 | $31.71 | 145930 |
| 2025-12-08 | 52.56 | $31.70 | 162243 |
| 2025-12-05 | 53.58 | $31.76 | 224801 |
| 2025-12-04 | 53.15 | $31.73 | 141230 |
| 2025-12-03 | 53.31 | $31.74 | 200800 |
| 2025-12-02 | 52.37 | $31.67 | 212400 |
| 2025-12-01 | 51.85 | $31.63 | 135200 |
| 2025-11-28 | 57.39 | $32.00 | 66000 |
| 2025-11-26 | 55.81 | $31.87 | 115645 |
| 2025-11-25 | 53.02 | $31.65 | 226703 |
| 2025-11-24 | 49.28 | $31.38 | 148600 |
| 2025-11-21 | 43.60 | $31.02 | 154200 |
| 2025-11-20 | 38.71 | $30.75 | 160800 |
| 2025-11-19 | 43.64 | $31.12 | 137027 |
| 2025-11-18 | 42.51 | $31.06 | 163249 |
| 2025-11-17 | 46.32 | $31.32 | 179500 |
| 2025-11-14 | 49.75 | $31.53 | 117900 |
| 2025-11-13 | 50.09 | $31.55 | 161500 |
| 2025-11-12 | 56.00 | $31.88 | 196239 |
| 2025-11-11 | 56.57 | $31.91 | 220100 |
| 2025-11-10 | 54.34 | $31.76 | 154118 |
| 2025-11-07 | 47.89 | $31.38 | 75500 |
| 2025-11-06 | 47.70 | $31.37 | 250100 |
| 2025-11-05 | 51.90 | $31.61 | 135000 |
| 2025-11-04 | 51.05 | $31.56 | 162800 |
| 2025-11-03 | 56.36 | $31.84 | 103233 |
| 2025-10-31 | 59.07 | $31.97 | 263722 |
| 2025-10-30 | 57.58 | $31.87 | 138200 |
| 2025-10-29 | 61.63 | $32.06 | 167100 |
| 2025-10-28 | 61.49 | $32.05 | 111612 |
| 2025-10-27 | 60.57 | $31.98 | 94511 |
| 2025-10-24 | 55.15 | $31.61 | 145100 |
| 2025-10-23 | 53.17 | $31.49 | 157108 |
| 2025-10-22 | 51.99 | $31.42 | 144543 |
| 2025-10-21 | 54.60 | $31.56 | 194541 |
| 2025-10-20 | 54.97 | $31.58 | 168208 |
| 2025-10-17 | 50.46 | $31.30 | 152100 |
| 2025-10-16 | 46.66 | $31.09 | 186700 |
| 2025-10-15 | 50.33 | $31.30 | 128367 |
| 2025-10-14 | 49.80 | $31.27 | 207341 |
| 2025-10-13 | 50.66 | $31.32 | 147700 |
| 2025-10-10 | 42.27 | $30.88 | 197006 |
| 2025-10-09 | 59.55 | $31.67 | 152600 |
| 2025-10-08 | 62.30 | $31.76 | 2.7M |
| 2025-10-07 | 58.45 | $31.57 | 153400 |
| 2025-10-06 | 62.96 | $31.71 | 82934 |
| 2025-10-03 | 61.75 | $31.65 | 283921 |
| 2025-10-02 | 62.07 | $31.66 | 226436 |
| 2025-10-01 | 62.07 | $31.66 | 76673 |
| 2025-09-30 | 64.48 | $31.74 | 84730 |
| 2025-09-29 | 63.81 | $31.70 | 119912 |
| 2025-09-26 | 62.65 | $31.63 | 103914 |
| 2025-09-25 | 60.03 | $31.48 | 131405 |
| 2025-09-24 | 61.96 | $31.55 | 248717 |
| 2025-09-23 | 64.48 | $31.64 | 190332 |
| 2025-09-22 | 67.07 | $31.73 | 115800 |
| 2025-09-19 | 65.92 | $31.65 | 74400 |
| 2025-09-18 | 63.96 | $31.52 | 163105 |
| 2025-09-17 | 61.88 | $31.39 | 77432 |
| 2025-09-16 | 62.14 | $31.40 | 131747 |
| 2025-09-15 | 63.68 | $31.46 | 202621 |
| 2025-09-12 | 63.25 | $31.43 | 84600 |
| 2025-09-11 | 63.11 | $31.42 | 206611 |
| 2025-09-10 | 58.82 | $31.13 | 65325 |
| 2025-09-09 | 59.96 | $31.18 | 76348 |
| 2025-09-08 | 58.74 | $31.10 | 140300 |
| 2025-09-05 | 57.67 | $31.03 | 111111 |
| 2025-09-04 | 59.34 | $31.11 | 103300 |
| 2025-09-03 | 56.18 | $30.90 | 96537 |
| 2025-09-02 | 53.21 | $30.72 | 188542 |
| 2025-08-29 | 59.60 | $31.02 | 89639 |
| 2025-08-28 | 62.95 | $31.16 | 120900 |
| 2025-08-27 | 61.33 | $31.05 | 245947 |
| 2025-08-26 | 60.58 | $31.00 | 239338 |
| 2025-08-25 | 59.24 | $30.91 | 367900 |
| 2025-08-22 | 61.45 | $31.01 | 38027 |
| 2025-08-21 | 56.17 | $30.67 | 93350 |
| 2025-08-20 | 57.94 | $30.75 | 59119 |
| 2025-08-19 | 58.60 | $30.78 | 69509 |
| 2025-08-18 | 62.19 | $30.94 | 65436 |
| 2025-08-15 | 62.41 | $30.95 | 40200 |
| 2025-08-14 | 63.97 | $31.02 | 60751 |
| 2025-08-13 | 63.47 | $30.98 | 140657 |
| 2025-08-12 | 62.25 | $30.88 | 83936 |
| 2025-08-11 | 59.54 | $30.67 | 63209 |
| 2025-08-08 | 60.72 | $30.73 | 47122 |
| 2025-08-07 | 57.37 | $30.48 | 84548 |
| 2025-08-06 | 56.95 | $30.45 | 71301 |
| 2025-08-05 | 53.47 | $30.21 | 78566 |
| 2025-08-04 | 54.52 | $30.27 | 46950 |
| 2025-08-01 | 47.72 | $29.85 | 70500 |
| 2025-07-31 | 61.42 | $30.51 | 112329 |
| 2025-07-30 | 64.07 | $30.61 | 48498 |
| 2025-07-29 | 65.13 | $30.65 | 63021 |
| 2025-07-28 | 64.72 | $30.62 | 64402 |
| 2025-07-25 | 67.81 | $30.74 | 51800 |
| 2025-07-24 | 66.68 | $30.65 | 44001 |
| 2025-07-23 | 65.52 | $30.56 | 46116 |
| 2025-07-22 | 63.66 | $30.42 | 63317 |
| 2025-07-21 | 62.70 | $30.35 | 154912 |
| 2025-07-18 | 61.60 | $30.27 | 45923 |
| 2025-07-17 | 62.70 | $30.32 | 75329 |
| 2025-07-16 | 59.41 | $30.08 | 63605 |
| 2025-07-15 | 58.69 | $30.03 | 90854 |
| 2025-07-14 | 61.60 | $30.17 | 103891 |
| 2025-07-11 | 60.81 | $30.11 | 31000 |
| 2025-07-10 | 61.82 | $30.16 | 39533 |
| 2025-07-09 | 62.01 | $30.17 | 60300 |
| 2025-07-08 | 59.84 | $29.99 | 60428 |
| 2025-07-07 | 62.88 | $30.15 | 310523 |
| 2025-07-03 | 63.64 | $30.19 | 93748 |
| 2025-07-02 | 61.64 | $30.01 | 76423 |
| 2025-07-01 | 60.85 | $29.94 | 50330 |
| 2025-06-30 | 63.91 | $30.11 | 154300 |
| 2025-06-27 | 62.32 | $29.96 | 92500 |
| 2025-06-26 | 60.90 | $29.83 | 137600 |
| 2025-06-25 | 58.63 | $29.63 | 110705 |
| 2025-06-24 | 58.51 | $29.62 | 278500 |
| 2025-06-23 | 55.72 | $29.38 | 48137 |
| 2025-06-20 | 52.56 | $29.13 | 54946 |
| 2025-06-18 | 53.87 | $29.22 | 38200 |
| 2025-06-17 | 54.30 | $29.25 | 56800 |
| 2025-06-16 | 57.05 | $29.44 | 61066 |
| 2025-06-13 | 55.12 | $29.27 | 67543 |
| 2025-06-12 | 59.60 | $29.57 | 34119 |
| 2025-06-11 | 57.29 | $29.36 | 35643 |
| 2025-06-10 | 59.29 | $29.49 | 39200 |
| 2025-06-09 | 58.12 | $29.38 | 74742 |
| 2025-06-06 | 57.59 | $29.33 | 41015 |
| 2025-06-05 | 55.01 | $29.09 | 54200 |
| 2025-06-04 | 56.50 | $29.20 | 129500 |
| 2025-06-03 | 56.50 | $29.20 | 74900 |
| 2025-06-02 | 55.71 | $29.12 | 62100 |
| 2025-05-30 | 56.94 | $29.22 | 42600 |
| 2025-05-29 | 56.85 | $29.21 | 52631 |
| 2025-05-28 | 55.61 | $29.07 | 57239 |
| 2025-05-27 | 57.29 | $29.22 | 60900 |
| 2025-05-23 | 52.88 | $28.73 | 85718 |
| 2025-05-22 | 54.97 | $28.92 | 46933 |
| 2025-05-21 | 54.70 | $28.89 | 45219 |
| 2025-05-20 | 58.69 | $29.25 | 49938 |
| 2025-05-19 | 59.38 | $29.31 | 36100 |
| 2025-05-16 | 59.08 | $29.27 | 48500 |
| 2025-05-15 | 57.42 | $29.05 | 73034 |
| 2025-05-14 | 55.71 | $28.83 | 85145 |
| 2025-05-13 | 56.30 | $28.89 | 79400 |
| 2025-05-12 | 55.86 | $28.83 | 104500 |
| 2025-05-09 | 49.68 | $28.06 | 38700 |
| 2025-05-08 | 49.85 | $28.08 | 104000 |
| 2025-05-07 | 48.93 | $27.97 | 358330 |
| 2025-05-06 | 48.60 | $27.93 | 52149 |
| 2025-05-05 | 49.89 | $28.10 | 50613 |
| 2025-05-02 | 50.95 | $28.24 | 86700 |
| 2025-05-01 | 48.74 | $27.94 | 59720 |
| 2025-04-30 | 50.24 | $28.15 | 126614 |
| 2025-04-29 | 49.96 | $28.11 | 29600 |
| 2025-04-28 | 49.08 | $27.98 | 52535 |
| 2025-04-25 | 48.81 | $27.94 | 70400 |
| 2025-04-24 | 47.65 | $27.76 | 63200 |
| 2025-04-23 | 44.17 | $27.24 | 40344 |
| 2025-04-22 | 41.54 | $26.87 | 257800 |
| 2025-04-21 | 37.21 | $26.30 | 135400 |
| 2025-04-17 | 40.13 | $26.89 | 103547 |
| 2025-04-16 | 39.67 | $26.83 | 84500 |
| 2025-04-15 | 42.78 | $27.43 | 66023 |
| 2025-04-14 | 42.99 | $27.47 | 85500 |
| 2025-04-11 | 41.11 | $27.20 | 310100 |
| 2025-04-10 | 38.01 | $26.77 | 251500 |
| 2025-04-09 | 42.07 | $27.60 | 1.9M |
| 2025-04-08 | 23.59 | $25.62 | 89309 |
| 2025-04-07 | 24.65 | $25.90 | 125716 |
| 2025-04-04 | 24.95 | $25.98 | 383832 |
| 2025-04-03 | 32.25 | $27.53 | 111816 |
| 2025-04-02 | 41.20 | $28.74 | 44120 |
| 2025-04-01 | 38.94 | $28.57 | 63555 |
| 2025-03-31 | 40.87 | $28.79 | 69600 |
| 2025-03-28 | 38.50 | $28.61 | 146738 |
| 2025-03-27 | 43.05 | $29.11 | 33047 |
| 2025-03-26 | 43.64 | $29.17 | 74400 |
| 2025-03-25 | 46.03 | $29.41 | 75500 |
| 2025-03-24 | 45.67 | $29.38 | 42500 |
| 2025-03-21 | 40.22 | $28.94 | 56203 |
| 2025-03-20 | 40.22 | $28.94 | 46300 |
| 2025-03-19 | 40.72 | $29.00 | 48800 |
| 2025-03-18 | 37.51 | $28.74 | 59700 |
| 2025-03-17 | 39.38 | $28.98 | 47800 |
| 2025-03-14 | 37.78 | $28.85 | 66207 |
| 2025-03-13 | 31.28 | $28.36 | 62000 |
| 2025-03-12 | 33.09 | $28.63 | 40726 |
| 2025-03-11 | 32.82 | $28.61 | 71400 |
| 2025-03-10 | 34.42 | $28.85 | 71300 |
| 2025-03-07 | 39.81 | $29.55 | 67100 |
| 2025-03-06 | 37.28 | $29.36 | 61500 |
| 2025-03-05 | 41.18 | $29.81 | 77210 |
| 2025-03-04 | 36.71 | $29.49 | 182219 |
| 2025-03-03 | 39.85 | $29.84 | 61229 |
| 2025-02-28 | 46.82 | $30.48 | 34817 |
| 2025-02-27 | 39.43 | $30.01 | 52842 |
| 2025-02-26 | 44.57 | $30.42 | 28100 |
| 2025-02-25 | 46.53 | $30.56 | 36402 |
| 2025-02-24 | 49.49 | $30.76 | 56818 |
| 2025-02-21 | 48.40 | $30.69 | 71600 |
| 2025-02-20 | 54.66 | $31.08 | 73727 |
| 2025-02-19 | 55.89 | $31.15 | 48600 |
| 2025-02-18 | 53.02 | $30.95 | 43656 |
| 2025-02-14 | 52.87 | $30.94 | 54700 |
| 2025-02-13 | 52.31 | $30.90 | 47100 |
| 2025-02-12 | 48.35 | $30.63 | 50033 |
| 2025-02-11 | 49.66 | $30.72 | 51300 |
| 2025-02-10 | 48.78 | $30.66 | 75400 |
| 2025-02-07 | 45.80 | $30.46 | 61831 |
| 2025-02-06 | 50.40 | $30.79 | 53694 |
| 2025-02-05 | 48.31 | $30.65 | 59100 |
| 2025-02-04 | 46.79 | $30.55 | 144800 |
| 2025-02-03 | 45.10 | $30.44 | 69735 |
| 2025-01-31 | 49.73 | $30.78 | 80546 |
| 2025-01-30 | 52.93 | $30.99 | 37014 |
| 2025-01-29 | 51.67 | $30.90 | 62311 |
| 2025-01-28 | 54.61 | $31.09 | 57303 |
| 2025-01-27 | 52.16 | $30.91 | 88800 |
| 2025-01-24 | 56.33 | $31.17 | 43409 |
| 2025-01-23 | 57.34 | $31.23 | 42235 |
| 2025-01-22 | 56.47 | $31.16 | 572378 |
| 2025-01-21 | 54.74 | $31.02 | 73248 |
| 2025-01-17 | 51.31 | $30.76 | 65836 |
| 2025-01-16 | 48.61 | $30.57 | 47226 |
| 2025-01-15 | 48.61 | $30.57 | 41931 |
| 2025-01-14 | 40.63 | $30.06 | 105803 |
| 2025-01-13 | 40.45 | $30.05 | 475627 |
| 2025-01-10 | 40.12 | $30.03 | 82400 |
| 2025-01-08 | 45.11 | $30.45 | 55714 |
| 2025-01-07 | 43.85 | $30.37 | 62553 |
| 2025-01-06 | 47.77 | $30.67 | 127647 |
| 2025-01-03 | 45.29 | $30.51 | 44335 |
| 2025-01-02 | 40.97 | $30.25 | 93800 |
| 2024-12-31 | 40.97 | $30.25 | 28922 |
| 2024-12-30 | 42.61 | $30.39 | 29500 |
| 2024-12-27 | 45.70 | $30.64 | 50210 |
| 2024-12-26 | 50.89 | $31.01 | 82943 |
| 2024-12-24 | 49.87 | $30.94 | 20600 |
| 2024-12-23 | 46.86 | $30.74 | 46914 |
| 2024-12-20 | 43.31 | $30.52 | 162517 |
| 2024-12-19 | 39.08 | $30.28 | 34647 |
| 2024-12-18 | 39.20 | $30.29 | 66712 |
| 2024-12-17 | 56.27 | $31.37 | 61800 |
| 2024-12-16 | 58.28 | $31.46 | 67633 |
| 2024-12-13 | 56.31 | $31.34 | 46900 |
| 2024-12-12 | 58.27 | $31.43 | 24400 |
| 2024-12-11 | 60.97 | $31.55 | 53517 |
| 2024-12-10 | 57.21 | $31.31 | 43700 |
| 2024-12-09 | 58.55 | $31.37 | 83700 |
| 2024-12-06 | 62.49 | $31.54 | 75931 |
| 2024-12-05 | 63.94 | $31.60 | 95615 |
| 2024-12-04 | 63.40 | $31.56 | 51600 |
| 2024-12-03 | 60.47 | $31.35 | 41900 |
| 2024-12-02 | 60.33 | $31.34 | 18603 |
| 2024-11-29 | 63.62 | $31.49 | 8132 |
| 2024-11-27 | 62.19 | $31.38 | 40846 |
| 2024-11-26 | 62.83 | $31.41 | 60808 |
| 2024-11-25 | 59.80 | $31.18 | 91100 |
| 2024-11-22 | 58.54 | $31.09 | 81513 |
| 2024-11-21 | 57.85 | $31.04 | 58000 |
| 2024-11-20 | 56.32 | $30.93 | 43500 |
| 2024-11-19 | 56.49 | $30.94 | 45711 |
| 2024-11-18 | 54.59 | $30.80 | 31200 |
| 2024-11-15 | 53.35 | $30.71 | 57200 |
| 2024-11-14 | 60.73 | $31.13 | 131625 |
| 2024-11-13 | 64.78 | $31.33 | 92945 |
| 2024-11-12 | 64.33 | $31.29 | 45100 |
| 2024-11-11 | 65.33 | $31.34 | 61346 |
| 2024-11-08 | 65.02 | $31.31 | 68104 |
| 2024-11-07 | 64.41 | $31.25 | 51600 |
| 2024-11-06 | 60.78 | $30.91 | 89809 |
| 2024-11-05 | 52.18 | $30.28 | 32500 |
| 2024-11-04 | 45.72 | $29.92 | 122306 |
| 2024-11-01 | 47.23 | $30.01 | 61639 |
| 2024-10-31 | 46.86 | $29.99 | 296749 |
| 2024-10-30 | 56.74 | $30.51 | 2.2M |
| 2024-10-29 | 57.40 | $30.54 | 13600 |
| 2024-10-28 | 56.60 | $30.49 | 15808 |
| 2024-10-25 | 54.82 | $30.38 | 21015 |
| 2024-10-24 | 56.21 | $30.45 | 16400 |
| 2024-10-23 | 54.81 | $30.36 | 22700 |
| 2024-10-22 | 60.32 | $30.63 | 27915 |
| 2024-10-21 | 59.01 | $30.54 | 21900 |
| 2024-10-18 | 61.14 | $30.64 | 19600 |
| 2024-10-17 | 60.46 | $30.59 | 10000 |
| 2024-10-16 | 60.33 | $30.58 | 54900 |
| 2024-10-15 | 58.23 | $30.42 | 16780 |
| 2024-10-14 | 61.11 | $30.57 | 15800 |
| 2024-10-11 | 57.66 | $30.31 | 40620 |
| 2024-10-10 | 57.10 | $30.27 | 193839 |
| 2024-10-09 | 56.56 | $30.23 | 16100 |
| 2024-10-08 | 53.48 | $30.01 | 33700 |
| 2024-10-07 | 50.12 | $29.79 | 12820 |
| 2024-10-04 | 54.91 | $30.07 | 25000 |
| 2024-10-03 | 51.28 | $29.84 | 10200 |
| 2024-10-02 | 53.04 | $29.94 | 467441 |
| 2024-10-01 | 53.22 | $29.95 | 10523 |
| 2024-09-30 | 61.24 | $30.37 | 10800 |
| 2024-09-27 | 59.73 | $30.26 | 6443 |
| 2024-09-26 | 60.96 | $30.32 | 15900 |
| 2024-09-25 | 59.78 | $30.23 | 12600 |
| 2024-09-24 | 60.36 | $30.26 | 13743 |
| 2024-09-23 | 60.24 | $30.25 | 16400 |
| 2024-09-20 | 59.41 | $30.18 | 17938 |
| 2024-09-19 | 59.29 | $30.17 | 13542 |
| 2024-09-18 | 55.44 | $29.85 | 10706 |
| 2024-09-17 | 55.76 | $29.87 | 18500 |
| 2024-09-16 | 56.06 | $29.89 | 24442 |
| 2024-09-13 | 55.26 | $29.82 | 4900 |
| 2024-09-12 | 53.77 | $29.69 | 13940 |
| 2024-09-11 | 51.90 | $29.53 | 10600 |
| 2024-09-10 | 48.43 | $29.25 | 19733 |
| 2024-09-09 | 46.47 | $29.10 | 8623 |
| 2024-09-06 | 42.88 | $28.84 | 12204 |
| 2024-09-05 | 48.05 | $29.28 | 14712 |
| 2024-09-04 | 48.18 | $29.29 | 7300 |
| 2024-09-03 | 48.66 | $29.33 | 48700 |
| 2024-08-30 | 59.23 | $30.08 | 15727 |
| 2024-08-29 | 56.98 | $29.89 | 30700 |
| 2024-08-28 | 56.50 | $29.85 | 13539 |
| 2024-08-27 | 58.20 | $29.96 | 45017 |
| 2024-08-26 | 57.98 | $29.94 | 31600 |
| 2024-08-23 | 58.41 | $29.97 | 12700 |
| 2024-08-22 | 55.68 | $29.71 | 16243 |
| 2024-08-21 | 58.05 | $29.88 | 5400 |
| 2024-08-20 | 57.34 | $29.81 | 10900 |
| 2024-08-19 | 57.60 | $29.83 | 23042 |
| 2024-08-16 | 54.94 | $29.56 | 7600 |
| 2024-08-15 | 54.23 | $29.49 | 57829 |
| 2024-08-14 | 50.54 | $29.14 | 20900 |
| 2024-08-13 | 48.27 | $28.94 | 31600 |
| 2024-08-12 | 43.20 | $28.53 | 28200 |
| 2024-08-09 | 43.80 | $28.59 | 6307 |
| 2024-08-08 | 42.67 | $28.50 | 29231 |
| 2024-08-07 | 35.57 | $27.98 | 16100 |
| 2024-08-06 | 36.23 | $28.06 | 43100 |
| 2024-08-05 | 32.69 | $27.82 | 29100 |
| 2024-08-02 | 39.87 | $28.64 | 40500 |
| 2024-08-01 | 44.76 | $29.07 | 33200 |
| 2024-07-31 | 52.11 | $29.59 | 17247 |
| 2024-07-30 | 47.37 | $29.29 | 15243 |
| 2024-07-29 | 49.55 | $29.43 | 13841 |
| 2024-07-26 | 47.93 | $29.33 | 5726 |
| 2024-07-25 | 44.00 | $29.10 | 19225 |
| 2024-07-24 | 46.15 | $29.25 | 20400 |
| 2024-07-23 | 54.64 | $29.75 | 13100 |
| 2024-07-22 | 57.66 | $29.90 | 14907 |
| 2024-07-19 | 52.69 | $29.60 | 15500 |
| 2024-07-18 | 59.30 | $29.90 | 25400 |
| 2024-07-17 | 64.98 | $30.12 | 15218 |
| 2024-07-16 | 71.81 | $30.35 | 28900 |
| 2024-07-15 | 70.26 | $30.23 | 9700 |
| 2024-07-12 | 67.89 | $30.06 | 34200 |
| 2024-07-11 | 66.23 | $29.95 | 18344 |
| 2024-07-10 | 74.17 | $30.19 | 11700 |
| 2024-07-09 | 69.88 | $29.89 | 2000 |
| 2024-07-08 | 69.23 | $29.85 | 33600 |
| 2024-07-05 | 68.92 | $29.83 | 8000 |
| 2024-07-03 | 65.91 | $29.65 | 12022 |
| 2024-07-02 | 64.08 | $29.55 | 11800 |
| 2024-07-01 | 62.55 | $29.47 | 8300 |
| 2024-06-28 | 66.23 | $29.58 | 11200 |
| 2024-06-27 | 69.41 | $29.67 | 16300 |
| 2024-06-26 | 69.41 | $29.67 | 5800 |
| 2024-06-25 | 68.81 | $29.63 | 52020 |
| 2024-06-24 | 67.29 | $29.53 | 22403 |
| 2024-06-21 | 68.89 | $29.58 | 3248 |
| 2024-06-20 | 68.46 | $29.55 | 16100 |
| 2024-06-18 | 70.29 | $29.61 | 20200 |
| 2024-06-17 | 69.25 | $29.53 | 35430 |
| 2024-06-14 | 66.14 | $29.31 | 8921 |
| 2024-06-13 | 66.14 | $29.31 | 15509 |
| 2024-06-12 | 65.13 | $29.24 | 17848 |
| 2024-06-11 | 63.03 | $29.10 | 10926 |
| 2024-06-10 | 61.45 | $29.00 | 10200 |
| 2024-06-07 | 60.00 | $28.91 | 21810 |
| 2024-06-06 | 59.67 | $28.89 | 4343 |
| 2024-06-05 | 59.21 | $28.86 | 6800 |
| 2024-06-04 | 54.71 | $28.59 | 23400 |
| 2024-06-03 | 52.51 | $28.47 | 20014 |
| 2024-05-31 | 55.73 | $28.62 | 20048 |
| 2024-05-30 | 51.17 | $28.38 | 12800 |
| 2024-05-29 | 53.58 | $28.49 | 8900 |
| 2024-05-28 | 57.29 | $28.65 | 3847 |
| 2024-05-24 | 58.01 | $28.68 | 51900 |
| 2024-05-23 | 55.91 | $28.56 | 415400 |
| 2024-05-22 | 59.69 | $28.72 | 6600 |
| 2024-05-21 | 63.24 | $28.86 | 4400 |
| 2024-05-20 | 62.64 | $28.82 | 16323 |
| 2024-05-17 | 62.34 | $28.80 | 6809 |
| 2024-05-16 | 62.81 | $28.82 | 8300 |
| 2024-05-15 | 62.68 | $28.81 | 22828 |
| 2024-05-14 | 59.36 | $28.57 | 15206 |
| 2024-05-13 | 57.56 | $28.45 | 18626 |
| 2024-05-10 | 56.96 | $28.41 | 7400 |
| 2024-05-09 | 56.23 | $28.36 | 6725 |
| 2024-05-08 | 54.91 | $28.27 | 9124 |
| 2024-05-07 | 54.62 | $28.25 | 41900 |
| 2024-05-06 | 52.90 | $28.13 | 4839 |
| 2024-05-03 | 49.89 | $27.93 | 14600 |
| 2024-05-02 | 44.13 | $27.59 | 4900 |
| 2024-05-01 | 40.70 | $27.41 | 2538 |
| 2024-04-30 | 45.24 | $27.72 | 2900 |
| 2024-04-29 | 50.61 | $28.03 | 8500 |
| 2024-04-26 | 49.88 | $27.99 | 9000 |
| 2024-04-25 | 44.64 | $27.72 | 5300 |
| 2024-04-24 | 46.70 | $27.84 | 1909 |
| 2024-04-23 | 46.87 | $27.85 | 6100 |
| 2024-04-22 | 41.80 | $27.60 | 8022 |
| 2024-04-19 | 36.50 | $27.37 | 11200 |
| 2024-04-18 | 39.15 | $27.55 | 3500 |
| 2024-04-17 | 39.45 | $27.57 | 5400 |
| 2024-04-16 | 41.43 | $27.70 | 2800 |
| 2024-04-15 | 42.20 | $27.75 | 4838 |
| 2024-04-12 | 46.48 | $28.01 | 9527 |
| 2024-04-11 | 54.33 | $28.40 | 18029 |
| 2024-04-10 | 51.32 | $28.25 | 12500 |
| 2024-04-09 | 55.24 | $28.42 | 10629 |
| 2024-04-08 | 55.71 | $28.44 | 7800 |
| 2024-04-05 | 55.94 | $28.45 | 21500 |
| 2024-04-04 | 52.22 | $28.25 | 29800 |
| 2024-04-03 | 58.82 | $28.53 | 126808 |
| 2024-04-02 | 59.59 | $28.56 | 10100 |
| 2024-04-01 | 62.69 | $28.68 | 26936 |
| 2024-03-28 | 68.64 | $28.89 | 19824 |
| 2024-03-27 | 67.67 | $28.82 | 4100 |
| 2024-03-26 | 64.54 | $28.61 | 43722 |
| 2024-03-25 | 66.58 | $28.68 | 17500 |
| 2024-03-22 | 69.88 | $28.79 | 11100 |
| 2024-03-21 | 69.75 | $28.78 | 11602 |
| 2024-03-20 | 68.19 | $28.66 | 10200 |
| 2024-03-19 | 65.52 | $28.47 | 5800 |
| 2024-03-18 | 63.37 | $28.33 | 5400 |
| 2024-03-15 | 60.70 | $28.17 | 9028 |
| 2024-03-14 | 64.31 | $28.30 | 2400 |
| 2024-03-13 | 64.88 | $28.32 | 6300 |
| 2024-03-12 | 64.88 | $28.32 | 9137 |
| 2024-03-11 | 61.02 | $28.07 | 7400 |
| 2024-03-08 | 60.86 | $28.06 | 14300 |
| 2024-03-07 | 63.38 | $28.16 | 11000 |
| 2024-03-06 | 60.08 | $27.95 | 16510 |
| 2024-03-05 | 57.29 | $27.79 | 13200 |
| 2024-03-04 | 63.62 | $28.03 | 11600 |
| 2024-03-01 | 65.04 | $28.08 | 9714 |
| 2024-02-29 | 64.59 | $28.05 | 14111 |
| 2024-02-28 | 63.39 | $27.97 | 1700 |
| 2024-02-27 | 64.43 | $28.01 | 5641 |
| 2024-02-26 | 64.15 | $27.99 | 14056 |
| 2024-02-23 | 67.67 | $28.13 | 11539 |
| 2024-02-22 | 66.16 | $28.01 | 13100 |
| 2024-02-21 | 59.58 | $27.57 | 10600 |
| 2024-02-20 | 58.17 | $27.49 | 6325 |
| 2024-02-16 | 62.01 | $27.64 | 3539 |
| 2024-02-15 | 64.72 | $27.74 | 3043 |
| 2024-02-14 | 62.04 | $27.57 | 2500 |
| 2024-02-13 | 59.28 | $27.41 | 15402 |
| 2024-02-12 | 68.79 | $27.73 | 12400 |
| 2024-02-09 | 68.79 | $27.73 | 15000 |
| 2024-02-08 | 66.84 | $27.60 | 9600 |
| 2024-02-07 | 68.08 | $27.64 | 10800 |
| 2024-02-06 | 64.99 | $27.44 | 4613 |
| 2024-02-05 | 64.99 | $27.44 | 19707 |
| 2024-02-02 | 67.34 | $27.52 | 9604 |
| 2024-02-01 | 63.40 | $27.27 | 6400 |
| 2024-01-31 | 62.19 | $27.20 | 9000 |
| 2024-01-30 | 72.65 | $27.52 | 3710 |
| 2024-01-29 | 72.51 | $27.51 | 4300 |
| 2024-01-26 | 70.39 | $27.36 | 7600 |
| 2024-01-25 | 71.09 | $27.38 | 5800 |
| 2024-01-24 | 69.52 | $27.27 | 4500 |
| 2024-01-23 | 69.37 | $27.26 | 6126 |
| 2024-01-22 | 68.09 | $27.17 | 7400 |
| 2024-01-19 | 67.66 | $27.14 | 6700 |
| 2024-01-18 | 63.46 | $26.87 | 7300 |
| 2024-01-17 | 59.16 | $26.64 | 12900 |
| 2024-01-16 | 62.50 | $26.75 | 10500 |
| 2024-01-12 | 66.04 | $26.86 | 8847 |
| 2024-01-11 | 64.66 | $26.78 | 10924 |
| 2024-01-10 | 64.48 | $26.77 | 5603 |
| 2024-01-09 | 62.77 | $26.67 | 4300 |
| 2024-01-08 | 62.59 | $26.66 | 5800 |
| 2024-01-05 | 56.48 | $26.34 | 5504 |
| 2024-01-04 | 55.84 | $26.31 | 7637 |
| 2024-01-03 | 59.16 | $26.43 | 4000 |
| 2024-01-02 | 63.01 | $26.56 | 13322 |
| 2023-12-29 | 64.24 | $26.60 | 16129 |
| 2023-12-28 | 64.84 | $26.62 | 9100 |
| 2023-12-27 | 64.04 | $26.57 | 8900 |
| 2023-12-26 | 63.89 | $26.56 | 11900 |
| 2023-12-22 | 62.50 | $26.47 | 1700 |
| 2023-12-21 | 61.25 | $26.39 | 9202 |
| 2023-12-20 | 58.44 | $26.22 | 5901 |
| 2023-12-19 | 65.91 | $26.50 | 4139 |
| 2023-12-18 | 64.52 | $26.41 | 11611 |
| 2023-12-15 | 63.10 | $26.32 | 4300 |
| 2023-12-14 | 62.94 | $26.31 | 32200 |
| 2023-12-13 | 71.29 | $26.60 | 12000 |
| 2023-12-12 | 67.48 | $26.33 | 13700 |
| 2023-12-11 | 65.54 | $26.21 | 30801 |
| 2023-12-08 | 64.71 | $26.16 | 6733 |
| 2023-12-07 | 63.72 | $26.10 | 7000 |
| 2023-12-06 | 60.73 | $25.93 | 3400 |
| 2023-12-05 | 63.05 | $26.01 | 8900 |
| 2023-12-04 | 62.88 | $26.00 | 3116 |
| 2023-12-01 | 65.43 | $26.09 | 11700 |
| 2023-11-30 | 66.00 | $26.11 | 5209 |
| 2023-11-29 | 67.10 | $26.15 | 13705 |
| 2023-11-28 | 68.73 | $26.21 | 29416 |
| 2023-11-27 | 66.12 | $26.01 | 6705 |
| 2023-11-24 | 66.91 | $26.04 | 5000 |
| 2023-11-22 | 66.91 | $26.04 | 38914 |
| 2023-11-21 | 65.54 | $25.93 | 37100 |
| 2023-11-20 | 66.02 | $25.95 | 15701 |
| 2023-11-17 | 64.04 | $25.79 | 5300 |
| 2023-11-16 | 63.92 | $25.78 | 4345 |
| 2023-11-15 | 63.32 | $25.73 | 13400 |
| 2023-11-14 | 62.60 | $25.67 | 16200 |
| 2023-11-13 | 58.24 | $25.33 | 8400 |
| 2023-11-10 | 58.62 | $25.35 | 3819 |
| 2023-11-09 | 54.03 | $25.03 | 3100 |
| 2023-11-08 | 57.04 | $25.19 | 7539 |
| 2023-11-07 | 56.90 | $25.18 | 5200 |
| 2023-11-06 | 55.78 | $25.10 | 8342 |
| 2023-11-03 | 55.23 | $25.06 | 11300 |
| 2023-11-02 | 51.98 | $24.83 | 5100 |
| 2023-11-01 | 46.87 | $24.51 | 21100 |
| 2023-10-31 | 45.85 | $24.45 | 13000 |
| 2023-10-30 | 44.14 | $24.35 | 19029 |
| 2023-10-27 | 37.59 | $24.00 | 5500 |
| 2023-10-26 | 39.74 | $24.17 | 6714 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.86
2026-07-24
Close Price
$33.68
Vol: 231963
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -42.86 | $33.68 | 231963 |
| 2026-07-23 | -49.11 | $33.61 | 279000 |
| 2026-07-22 | -15.18 | $33.99 | 303100 |
| 2026-07-21 | -13.39 | $34.01 | 244124 |
| 2026-07-20 | -41.96 | $33.69 | 155943 |
| 2026-07-17 | -39.29 | $33.72 | 172500 |
| 2026-07-16 | -16.07 | $33.98 | 164200 |
| 2026-07-15 | -12.50 | $34.02 | 180830 |
| 2026-07-14 | -22.32 | $33.91 | 235614 |
| 2026-07-13 | -31.53 | $33.80 | 190834 |
| 2026-07-10 | -16.24 | $33.96 | 178403 |
| 2026-07-09 | -24.39 | $33.85 | 262238 |
| 2026-07-08 | -35.77 | $33.66 | 245700 |
| 2026-07-07 | -32.12 | $33.71 | 289127 |
| 2026-07-06 | -24.82 | $33.81 | 216200 |
| 2026-07-02 | -37.23 | $33.64 | 274642 |
| 2026-07-01 | -39.42 | $33.61 | 324600 |
| 2026-06-30 | -23.36 | $33.83 | 747500 |
| 2026-06-29 | -39.01 | $33.64 | 254147 |
| 2026-06-26 | -67.52 | $33.29 | 253744 |
| 2026-06-25 | -73.84 | $33.23 | 297049 |
| 2026-06-24 | -72.67 | $33.25 | 171475 |
| 2026-06-23 | -70.93 | $33.28 | 182298 |
| 2026-06-22 | -50.00 | $33.64 | 328900 |
| 2026-06-18 | -44.19 | $33.74 | 221514 |
| 2026-06-17 | -57.56 | $33.51 | 281522 |
| 2026-06-16 | -35.47 | $33.89 | 309900 |
| 2026-06-15 | -25.58 | $34.06 | 189700 |
| 2026-06-12 | -51.16 | $33.62 | 223046 |
| 2026-06-11 | -61.05 | $33.45 | 320300 |
| 2026-06-10 | -90.70 | $32.94 | 361441 |
| 2026-06-09 | -66.86 | $33.35 | 328709 |
| 2026-06-08 | -82.58 | $33.41 | 379100 |
| 2026-06-05 | -93.18 | $33.27 | 328100 |
| 2026-06-04 | -31.11 | $34.08 | 239800 |
| 2026-06-03 | -37.23 | $33.99 | 304747 |
| 2026-06-02 | -22.42 | $34.13 | 236847 |
| 2026-06-01 | -21.62 | $34.10 | 331247 |
| 2026-05-29 | -12.97 | $34.26 | 339000 |
| 2026-05-28 | -15.14 | $34.22 | 477200 |
| 2026-05-27 | -6.63 | $34.10 | 381700 |
| 2026-05-26 | -2.47 | $34.13 | 393211 |
| 2026-05-22 | -7.24 | $33.96 | 178215 |
| 2026-05-21 | -7.86 | $33.81 | 133010 |
| 2026-05-20 | -15.57 | $33.66 | 153800 |
| 2026-05-19 | -26.35 | $33.48 | 295100 |
| 2026-05-18 | -19.16 | $33.60 | 219145 |
| 2026-05-15 | -21.56 | $33.56 | 208436 |
| 2026-05-14 | -5.99 | $33.82 | 717950 |
| 2026-05-13 | -2.84 | $33.61 | 226887 |
| 2026-05-12 | -5.00 | $33.42 | 238038 |
| 2026-05-11 | -3.68 | $33.43 | 227700 |
| 2026-05-08 | -4.41 | $33.40 | 315006 |
| 2026-05-07 | 0.00 | $33.45 | 235300 |
| 2026-05-06 | -1.49 | $33.34 | 240622 |
| 2026-05-05 | -16.11 | $32.99 | 259937 |
| 2026-05-04 | -20.49 | $32.75 | 243800 |
| 2026-05-01 | -16.25 | $32.87 | 169700 |
| 2026-04-30 | -1.44 | $33.02 | 222337 |
| 2026-04-29 | -8.05 | $32.69 | 427000 |
| 2026-04-28 | -8.05 | $32.69 | 327421 |
| 2026-04-27 | -4.73 | $32.76 | 407400 |
| 2026-04-24 | -5.74 | $32.73 | 211944 |
| 2026-04-23 | -12.33 | $32.50 | 339900 |
| 2026-04-22 | -7.88 | $32.63 | 4.5M |
| 2026-04-21 | -17.47 | $32.35 | 151909 |
| 2026-04-20 | -10.96 | $32.54 | 288500 |
| 2026-04-17 | 0.00 | $32.86 | 616000 |
| 2026-04-16 | -5.08 | $32.37 | 164651 |
| 2026-04-15 | -0.83 | $32.33 | 216700 |
| 2026-04-14 | 0.00 | $32.17 | 688600 |
| 2026-04-13 | -1.08 | $31.77 | 342725 |
| 2026-04-10 | -12.09 | $31.54 | 131500 |
| 2026-04-09 | -9.89 | $31.58 | 284505 |
| 2026-04-08 | -20.97 | $31.41 | 140718 |
| 2026-04-07 | -56.37 | $30.83 | 284203 |
| 2026-04-06 | -54.90 | $30.86 | 227600 |
| 2026-04-02 | -60.78 | $30.74 | 211320 |
| 2026-04-01 | -63.73 | $30.68 | 237408 |
| 2026-03-31 | -59.35 | $30.81 | 189723 |
| 2026-03-30 | -95.33 | $30.04 | 176100 |
| 2026-03-27 | -96.31 | $30.10 | 177000 |
| 2026-03-26 | -100.00 | $30.52 | 101100 |
| 2026-03-25 | -76.56 | $31.01 | 327400 |
| 2026-03-24 | -85.42 | $30.84 | 185500 |
| 2026-03-23 | -79.69 | $30.95 | 226000 |
| 2026-03-20 | -94.79 | $30.66 | 190900 |
| 2026-03-19 | -87.26 | $31.11 | 153419 |
| 2026-03-18 | -95.56 | $31.19 | 164614 |
| 2026-03-17 | -65.93 | $31.59 | 129209 |
| 2026-03-16 | -67.41 | $31.57 | 193700 |
| 2026-03-13 | -90.37 | $31.26 | 124930 |
| 2026-03-12 | -78.52 | $31.42 | 196200 |
| 2026-03-11 | -57.04 | $31.71 | 121167 |
| 2026-03-10 | -56.30 | $31.72 | 200707 |
| 2026-03-09 | -52.59 | $31.77 | 232505 |
| 2026-03-06 | -83.64 | $31.56 | 196800 |
| 2026-03-05 | -57.27 | $31.85 | 191113 |
| 2026-03-04 | -40.91 | $32.03 | 169500 |
| 2026-03-03 | -59.09 | $31.83 | 225631 |
| 2026-03-02 | -42.86 | $32.10 | 160900 |
| 2026-02-27 | -42.11 | $32.24 | 158300 |
| 2026-02-26 | -39.47 | $32.27 | 165817 |
| 2026-02-25 | -28.07 | $32.40 | 206120 |
| 2026-02-24 | -45.61 | $32.20 | 127506 |
| 2026-02-23 | -65.79 | $31.97 | 182000 |
| 2026-02-20 | -48.25 | $32.17 | 130213 |
| 2026-02-19 | -68.42 | $31.94 | 190700 |
| 2026-02-18 | -60.83 | $31.99 | 359000 |
| 2026-02-17 | -67.74 | $31.88 | 397400 |
| 2026-02-13 | -70.97 | $31.84 | 179000 |
| 2026-02-12 | -70.97 | $31.84 | 377328 |
| 2026-02-11 | -41.13 | $32.21 | 407200 |
| 2026-02-10 | -45.16 | $32.16 | 204124 |
| 2026-02-09 | -35.48 | $32.28 | 157528 |
| 2026-02-06 | -45.16 | $32.16 | 523739 |
| 2026-02-05 | -83.06 | $31.69 | 251100 |
| 2026-02-04 | -64.52 | $31.92 | 376200 |
| 2026-02-03 | -43.55 | $32.18 | 164121 |
| 2026-02-02 | -26.61 | $32.39 | 121749 |
| 2026-01-30 | -25.81 | $32.40 | 175400 |
| 2026-01-29 | -12.96 | $32.42 | 163543 |
| 2026-01-28 | -6.48 | $32.49 | 173000 |
| 2026-01-27 | 0.00 | $32.50 | 136829 |
| 2026-01-26 | -4.82 | $32.27 | 167114 |
| 2026-01-23 | -14.67 | $32.12 | 179749 |
| 2026-01-22 | -26.67 | $32.03 | 159192 |
| 2026-01-21 | -53.33 | $31.83 | 264400 |
| 2026-01-20 | -93.33 | $31.53 | 229900 |
| 2026-01-16 | -20.99 | $32.06 | 375200 |
| 2026-01-15 | -18.95 | $32.05 | 980000 |
| 2026-01-14 | -26.32 | $31.98 | 345746 |
| 2026-01-13 | -15.79 | $32.08 | 160725 |
| 2026-01-12 | -7.37 | $32.16 | 145636 |
| 2026-01-09 | -18.95 | $32.05 | 286600 |
| 2026-01-08 | -33.68 | $31.91 | 260800 |
| 2026-01-07 | -31.58 | $31.93 | 241311 |
| 2026-01-06 | -26.32 | $31.98 | 221291 |
| 2026-01-05 | -42.11 | $31.83 | 197900 |
| 2026-01-02 | -58.95 | $31.67 | 138200 |
| 2025-12-31 | -57.89 | $31.68 | 174600 |
| 2025-12-30 | -37.89 | $31.87 | 163700 |
| 2025-12-29 | -12.63 | $32.11 | 96300 |
| 2025-12-26 | -3.16 | $32.20 | 176307 |
| 2025-12-24 | -3.16 | $32.20 | 61118 |
| 2025-12-23 | -10.64 | $32.08 | 184028 |
| 2025-12-22 | -9.89 | $31.92 | 141937 |
| 2025-12-19 | -18.90 | $31.77 | 176333 |
| 2025-12-18 | -39.53 | $31.50 | 121514 |
| 2025-12-17 | -56.59 | $31.28 | 122405 |
| 2025-12-16 | -37.21 | $31.53 | 127114 |
| 2025-12-15 | -31.01 | $31.61 | 155576 |
| 2025-12-12 | -27.91 | $31.65 | 153035 |
| 2025-12-11 | -5.43 | $31.94 | 192138 |
| 2025-12-10 | -13.95 | $31.83 | 155631 |
| 2025-12-09 | -23.26 | $31.71 | 145930 |
| 2025-12-08 | -24.03 | $31.70 | 162243 |
| 2025-12-05 | -19.38 | $31.76 | 224801 |
| 2025-12-04 | -21.71 | $31.73 | 141230 |
| 2025-12-03 | -20.93 | $31.74 | 200800 |
| 2025-12-02 | -26.36 | $31.67 | 212400 |
| 2025-12-01 | -31.58 | $31.63 | 135200 |
| 2025-11-28 | -5.88 | $32.00 | 66000 |
| 2025-11-26 | -15.44 | $31.87 | 115645 |
| 2025-11-25 | -35.86 | $31.65 | 226703 |
| 2025-11-24 | -55.70 | $31.38 | 148600 |
| 2025-11-21 | -79.87 | $31.02 | 154200 |
| 2025-11-20 | -97.99 | $30.75 | 160800 |
| 2025-11-19 | -81.34 | $31.12 | 137027 |
| 2025-11-18 | -85.82 | $31.06 | 163249 |
| 2025-11-17 | -72.36 | $31.32 | 179500 |
| 2025-11-14 | -55.28 | $31.53 | 117900 |
| 2025-11-13 | -51.97 | $31.55 | 161500 |
| 2025-11-12 | -25.98 | $31.88 | 196239 |
| 2025-11-11 | -23.62 | $31.91 | 220100 |
| 2025-11-10 | -34.35 | $31.76 | 154118 |
| 2025-11-07 | -63.36 | $31.38 | 75500 |
| 2025-11-06 | -61.76 | $31.37 | 250100 |
| 2025-11-05 | -44.12 | $31.61 | 135000 |
| 2025-11-04 | -47.79 | $31.56 | 162800 |
| 2025-11-03 | -27.21 | $31.84 | 103233 |
| 2025-10-31 | -17.65 | $31.97 | 263722 |
| 2025-10-30 | -25.00 | $31.87 | 138200 |
| 2025-10-29 | -11.03 | $32.06 | 167100 |
| 2025-10-28 | -11.76 | $32.05 | 111612 |
| 2025-10-27 | -0.88 | $31.98 | 94511 |
| 2025-10-24 | -22.45 | $31.61 | 145100 |
| 2025-10-23 | -34.69 | $31.49 | 157108 |
| 2025-10-22 | -41.84 | $31.42 | 144543 |
| 2025-10-21 | -27.55 | $31.56 | 194541 |
| 2025-10-20 | -25.51 | $31.58 | 168208 |
| 2025-10-17 | -54.08 | $31.30 | 152100 |
| 2025-10-16 | -75.51 | $31.09 | 186700 |
| 2025-10-15 | -54.08 | $31.30 | 128367 |
| 2025-10-14 | -57.14 | $31.27 | 207341 |
| 2025-10-13 | -52.04 | $31.32 | 147700 |
| 2025-10-10 | -96.94 | $30.88 | 197006 |
| 2025-10-09 | -27.59 | $31.67 | 152600 |
| 2025-10-08 | -10.29 | $31.76 | 2.7M |
| 2025-10-07 | -35.62 | $31.57 | 153400 |
| 2025-10-06 | -14.81 | $31.71 | 82934 |
| 2025-10-03 | -21.69 | $31.65 | 283921 |
| 2025-10-02 | -17.71 | $31.66 | 226436 |
| 2025-10-01 | -17.71 | $31.66 | 76673 |
| 2025-09-30 | -8.33 | $31.74 | 84730 |
| 2025-09-29 | -4.44 | $31.70 | 119912 |
| 2025-09-26 | -9.63 | $31.63 | 103914 |
| 2025-09-25 | -20.74 | $31.48 | 131405 |
| 2025-09-24 | -15.56 | $31.55 | 248717 |
| 2025-09-23 | -8.89 | $31.64 | 190332 |
| 2025-09-22 | -2.22 | $31.73 | 115800 |
| 2025-09-19 | -3.13 | $31.65 | 74400 |
| 2025-09-18 | -5.13 | $31.52 | 163105 |
| 2025-09-17 | -14.78 | $31.39 | 77432 |
| 2025-09-16 | -13.91 | $31.40 | 131747 |
| 2025-09-15 | -5.41 | $31.46 | 202621 |
| 2025-09-12 | -6.42 | $31.43 | 84600 |
| 2025-09-11 | -7.34 | $31.42 | 206611 |
| 2025-09-10 | -14.29 | $31.13 | 65325 |
| 2025-09-09 | -3.75 | $31.18 | 76348 |
| 2025-09-08 | -13.75 | $31.10 | 140300 |
| 2025-09-05 | -22.50 | $31.03 | 111111 |
| 2025-09-04 | -9.41 | $31.11 | 103300 |
| 2025-09-03 | -30.21 | $30.90 | 96537 |
| 2025-09-02 | -47.47 | $30.72 | 188542 |
| 2025-08-29 | -14.29 | $31.02 | 89639 |
| 2025-08-28 | -2.08 | $31.16 | 120900 |
| 2025-08-27 | -9.09 | $31.05 | 245947 |
| 2025-08-26 | -7.41 | $31.00 | 239338 |
| 2025-08-25 | -14.07 | $30.91 | 367900 |
| 2025-08-22 | -6.67 | $31.01 | 38027 |
| 2025-08-21 | -31.85 | $30.67 | 93350 |
| 2025-08-20 | -25.93 | $30.75 | 59119 |
| 2025-08-19 | -23.70 | $30.78 | 69509 |
| 2025-08-18 | -11.85 | $30.94 | 65436 |
| 2025-08-15 | -11.11 | $30.95 | 40200 |
| 2025-08-14 | -5.22 | $31.02 | 60751 |
| 2025-08-13 | -0.81 | $30.98 | 140657 |
| 2025-08-12 | 0.00 | $30.88 | 83936 |
| 2025-08-11 | -14.81 | $30.67 | 63209 |
| 2025-08-08 | -9.26 | $30.73 | 47122 |
| 2025-08-07 | -32.41 | $30.48 | 84548 |
| 2025-08-06 | -35.19 | $30.45 | 71301 |
| 2025-08-05 | -57.41 | $30.21 | 78566 |
| 2025-08-04 | -51.85 | $30.27 | 46950 |
| 2025-08-01 | -90.74 | $29.85 | 70500 |
| 2025-07-31 | -34.78 | $30.51 | 112329 |
| 2025-07-30 | -21.74 | $30.61 | 48498 |
| 2025-07-29 | -17.20 | $30.65 | 63021 |
| 2025-07-28 | -20.43 | $30.62 | 64402 |
| 2025-07-25 | -7.07 | $30.74 | 51800 |
| 2025-07-24 | -14.29 | $30.65 | 44001 |
| 2025-07-23 | -1.00 | $30.56 | 46116 |
| 2025-07-22 | -6.93 | $30.42 | 63317 |
| 2025-07-21 | -10.07 | $30.35 | 154912 |
| 2025-07-18 | -11.19 | $30.27 | 45923 |
| 2025-07-17 | -2.36 | $30.32 | 75329 |
| 2025-07-16 | -19.35 | $30.08 | 63605 |
| 2025-07-15 | -23.39 | $30.03 | 90854 |
| 2025-07-14 | -9.92 | $30.17 | 103891 |
| 2025-07-11 | -14.88 | $30.11 | 31000 |
| 2025-07-10 | -10.74 | $30.16 | 39533 |
| 2025-07-09 | -9.92 | $30.17 | 60300 |
| 2025-07-08 | -24.79 | $29.99 | 60428 |
| 2025-07-07 | -11.57 | $30.15 | 310523 |
| 2025-07-03 | -4.17 | $30.19 | 93748 |
| 2025-07-02 | -13.39 | $30.01 | 76423 |
| 2025-07-01 | -19.64 | $29.94 | 50330 |
| 2025-06-30 | -3.68 | $30.11 | 154300 |
| 2025-06-27 | -4.92 | $29.96 | 92500 |
| 2025-06-26 | -1.90 | $29.83 | 137600 |
| 2025-06-25 | -20.19 | $29.63 | 110705 |
| 2025-06-24 | -13.68 | $29.62 | 278500 |
| 2025-06-23 | -19.05 | $29.38 | 48137 |
| 2025-06-20 | -42.86 | $29.13 | 54946 |
| 2025-06-18 | -34.29 | $29.22 | 38200 |
| 2025-06-17 | -31.43 | $29.25 | 56800 |
| 2025-06-16 | -13.33 | $29.44 | 61066 |
| 2025-06-13 | -29.52 | $29.27 | 67543 |
| 2025-06-12 | -0.95 | $29.57 | 34119 |
| 2025-06-11 | -20.95 | $29.36 | 35643 |
| 2025-06-10 | -4.95 | $29.49 | 39200 |
| 2025-06-09 | -10.53 | $29.38 | 74742 |
| 2025-06-06 | -6.38 | $29.33 | 41015 |
| 2025-06-05 | -17.04 | $29.09 | 54200 |
| 2025-06-04 | -7.33 | $29.20 | 129500 |
| 2025-06-03 | -7.33 | $29.20 | 74900 |
| 2025-06-02 | -12.67 | $29.12 | 62100 |
| 2025-05-30 | -6.00 | $29.22 | 42600 |
| 2025-05-29 | -6.67 | $29.21 | 52631 |
| 2025-05-28 | -13.26 | $29.07 | 57239 |
| 2025-05-27 | -4.97 | $29.22 | 60900 |
| 2025-05-23 | -32.04 | $28.73 | 85718 |
| 2025-05-22 | -21.55 | $28.92 | 46933 |
| 2025-05-21 | -19.63 | $28.89 | 45219 |
| 2025-05-20 | -2.75 | $29.25 | 49938 |
| 2025-05-19 | 0.00 | $29.31 | 36100 |
| 2025-05-16 | -1.21 | $29.27 | 48500 |
| 2025-05-15 | -0.33 | $29.05 | 73034 |
| 2025-05-14 | -4.73 | $28.83 | 85145 |
| 2025-05-13 | -2.70 | $28.89 | 79400 |
| 2025-05-12 | -0.70 | $28.83 | 104500 |
| 2025-05-09 | -10.87 | $28.06 | 38700 |
| 2025-05-08 | -9.91 | $28.08 | 104000 |
| 2025-05-07 | -10.70 | $27.97 | 358330 |
| 2025-05-06 | -11.88 | $27.93 | 52149 |
| 2025-05-05 | -5.86 | $28.10 | 50613 |
| 2025-05-02 | -1.54 | $28.24 | 86700 |
| 2025-05-01 | -9.69 | $27.94 | 59720 |
| 2025-04-30 | -16.89 | $28.15 | 126614 |
| 2025-04-29 | -17.96 | $28.11 | 29600 |
| 2025-04-28 | -22.49 | $27.98 | 52535 |
| 2025-04-25 | -28.64 | $27.94 | 70400 |
| 2025-04-24 | -35.93 | $27.76 | 63200 |
| 2025-04-23 | -50.23 | $27.24 | 40344 |
| 2025-04-22 | -58.73 | $26.87 | 257800 |
| 2025-04-21 | -71.66 | $26.30 | 135400 |
| 2025-04-17 | -58.28 | $26.89 | 103547 |
| 2025-04-16 | -59.64 | $26.83 | 84500 |
| 2025-04-15 | -46.03 | $27.43 | 66023 |
| 2025-04-14 | -45.12 | $27.47 | 85500 |
| 2025-04-11 | -51.25 | $27.20 | 310100 |
| 2025-04-10 | -61.00 | $26.77 | 251500 |
| 2025-04-09 | -42.18 | $27.60 | 1.9M |
| 2025-04-08 | -87.07 | $25.62 | 89309 |
| 2025-04-07 | -80.73 | $25.90 | 125716 |
| 2025-04-04 | -100.00 | $25.98 | 383832 |
| 2025-04-03 | -97.21 | $27.53 | 111816 |
| 2025-04-02 | -63.64 | $28.74 | 44120 |
| 2025-04-01 | -78.92 | $28.57 | 63555 |
| 2025-03-31 | -65.66 | $28.79 | 69600 |
| 2025-03-28 | -82.03 | $28.61 | 146738 |
| 2025-03-27 | -60.96 | $29.11 | 33047 |
| 2025-03-26 | -59.92 | $29.17 | 74400 |
| 2025-03-25 | -51.23 | $29.41 | 75500 |
| 2025-03-24 | -52.46 | $29.38 | 42500 |
| 2025-03-21 | -72.31 | $28.94 | 56203 |
| 2025-03-20 | -75.43 | $28.94 | 46300 |
| 2025-03-19 | -73.65 | $29.00 | 48800 |
| 2025-03-18 | -82.43 | $28.74 | 59700 |
| 2025-03-17 | -74.32 | $28.98 | 47800 |
| 2025-03-14 | -78.72 | $28.85 | 66207 |
| 2025-03-13 | -95.27 | $28.36 | 62000 |
| 2025-03-12 | -92.39 | $28.63 | 40726 |
| 2025-03-11 | -93.12 | $28.61 | 71400 |
| 2025-03-10 | -92.46 | $28.85 | 71300 |
| 2025-03-07 | -77.62 | $29.55 | 67100 |
| 2025-03-06 | -93.33 | $29.36 | 61500 |
| 2025-03-05 | -74.86 | $29.81 | 77210 |
| 2025-03-04 | -92.35 | $29.49 | 182219 |
| 2025-03-03 | -88.74 | $29.84 | 61229 |
| 2025-02-28 | -56.45 | $30.48 | 34817 |
| 2025-02-27 | -100.00 | $30.01 | 52842 |
| 2025-02-26 | -70.37 | $30.42 | 28100 |
| 2025-02-25 | -57.41 | $30.56 | 36402 |
| 2025-02-24 | -38.89 | $30.76 | 56818 |
| 2025-02-21 | -50.00 | $30.69 | 71600 |
| 2025-02-20 | -16.95 | $31.08 | 73727 |
| 2025-02-19 | -11.02 | $31.15 | 48600 |
| 2025-02-18 | -27.97 | $30.95 | 43656 |
| 2025-02-14 | -28.81 | $30.94 | 54700 |
| 2025-02-13 | -32.20 | $30.90 | 47100 |
| 2025-02-12 | -55.08 | $30.63 | 50033 |
| 2025-02-11 | -41.48 | $30.72 | 51300 |
| 2025-02-10 | -41.61 | $30.66 | 75400 |
| 2025-02-07 | -55.03 | $30.46 | 61831 |
| 2025-02-06 | -32.89 | $30.79 | 53694 |
| 2025-02-05 | -42.28 | $30.65 | 59100 |
| 2025-02-04 | -48.99 | $30.55 | 144800 |
| 2025-02-03 | -56.38 | $30.44 | 69735 |
| 2025-01-31 | -40.00 | $30.78 | 80546 |
| 2025-01-30 | -27.27 | $30.99 | 37014 |
| 2025-01-29 | -32.73 | $30.90 | 62311 |
| 2025-01-28 | -21.21 | $31.09 | 57303 |
| 2025-01-27 | -32.12 | $30.91 | 88800 |
| 2025-01-24 | -16.36 | $31.17 | 43409 |
| 2025-01-23 | -12.73 | $31.23 | 42235 |
| 2025-01-22 | -16.97 | $31.16 | 572378 |
| 2025-01-21 | -25.45 | $31.02 | 73248 |
| 2025-01-17 | -41.21 | $30.76 | 65836 |
| 2025-01-16 | -52.73 | $30.57 | 47226 |
| 2025-01-15 | -55.17 | $30.57 | 41931 |
| 2025-01-14 | -84.57 | $30.06 | 105803 |
| 2025-01-13 | -85.14 | $30.05 | 475627 |
| 2025-01-10 | -95.06 | $30.03 | 82400 |
| 2025-01-08 | -74.17 | $30.45 | 55714 |
| 2025-01-07 | -79.47 | $30.37 | 62553 |
| 2025-01-06 | -61.64 | $30.67 | 127647 |
| 2025-01-03 | -71.88 | $30.51 | 44335 |
| 2025-01-02 | -88.13 | $30.25 | 93800 |
| 2024-12-31 | -89.24 | $30.25 | 28922 |
| 2024-12-30 | -80.38 | $30.39 | 29500 |
| 2024-12-27 | -64.56 | $30.64 | 50210 |
| 2024-12-26 | -41.14 | $31.01 | 82943 |
| 2024-12-24 | -45.57 | $30.94 | 20600 |
| 2024-12-23 | -58.23 | $30.74 | 46914 |
| 2024-12-20 | -72.15 | $30.52 | 162517 |
| 2024-12-19 | -100.00 | $30.28 | 34647 |
| 2024-12-18 | -100.00 | $30.29 | 66712 |
| 2024-12-17 | -28.71 | $31.37 | 61800 |
| 2024-12-16 | -19.80 | $31.46 | 67633 |
| 2024-12-13 | -31.07 | $31.34 | 46900 |
| 2024-12-12 | -22.33 | $31.43 | 24400 |
| 2024-12-11 | -10.68 | $31.55 | 53517 |
| 2024-12-10 | -33.98 | $31.31 | 43700 |
| 2024-12-09 | -28.16 | $31.37 | 83700 |
| 2024-12-06 | -11.65 | $31.54 | 75931 |
| 2024-12-05 | -5.83 | $31.60 | 95615 |
| 2024-12-04 | -5.88 | $31.56 | 51600 |
| 2024-12-03 | -12.67 | $31.35 | 41900 |
| 2024-12-02 | -11.36 | $31.34 | 18603 |
| 2024-11-29 | -2.84 | $31.49 | 8132 |
| 2024-11-27 | -9.09 | $31.38 | 40846 |
| 2024-11-26 | -7.39 | $31.41 | 60808 |
| 2024-11-25 | -20.45 | $31.18 | 91100 |
| 2024-11-22 | -25.57 | $31.09 | 81513 |
| 2024-11-21 | -28.41 | $31.04 | 58000 |
| 2024-11-20 | -34.66 | $30.93 | 43500 |
| 2024-11-19 | -34.09 | $30.94 | 45711 |
| 2024-11-18 | -42.05 | $30.80 | 31200 |
| 2024-11-15 | -47.16 | $30.71 | 57200 |
| 2024-11-14 | -23.30 | $31.13 | 131625 |
| 2024-11-13 | -11.93 | $31.33 | 92945 |
| 2024-11-12 | -14.20 | $31.29 | 45100 |
| 2024-11-11 | -11.36 | $31.34 | 61346 |
| 2024-11-08 | -10.00 | $31.31 | 68104 |
| 2024-11-07 | -2.00 | $31.25 | 51600 |
| 2024-11-06 | -2.59 | $30.91 | 89809 |
| 2024-11-05 | -51.46 | $30.28 | 32500 |
| 2024-11-04 | -86.41 | $29.92 | 122306 |
| 2024-11-01 | -74.77 | $30.01 | 61639 |
| 2024-10-31 | -76.64 | $29.99 | 296749 |
| 2024-10-30 | -28.04 | $30.51 | 2.2M |
| 2024-10-29 | -25.23 | $30.54 | 13600 |
| 2024-10-28 | -29.91 | $30.49 | 15808 |
| 2024-10-25 | -40.19 | $30.38 | 21015 |
| 2024-10-24 | -26.80 | $30.45 | 16400 |
| 2024-10-23 | -44.64 | $30.36 | 22700 |
| 2024-10-22 | -20.54 | $30.63 | 27915 |
| 2024-10-21 | -28.57 | $30.54 | 21900 |
| 2024-10-18 | -19.64 | $30.64 | 19600 |
| 2024-10-17 | -24.11 | $30.59 | 10000 |
| 2024-10-16 | -25.00 | $30.58 | 54900 |
| 2024-10-15 | -54.14 | $30.42 | 16780 |
| 2024-10-14 | -44.59 | $30.57 | 15800 |
| 2024-10-11 | -61.15 | $30.31 | 40620 |
| 2024-10-10 | -63.69 | $30.27 | 193839 |
| 2024-10-09 | -56.52 | $30.23 | 16100 |
| 2024-10-08 | -51.43 | $30.01 | 33700 |
| 2024-10-07 | -60.41 | $29.79 | 12820 |
| 2024-10-04 | -48.98 | $30.07 | 25000 |
| 2024-10-03 | -58.37 | $29.84 | 10200 |
| 2024-10-02 | -54.29 | $29.94 | 467441 |
| 2024-10-01 | -53.88 | $29.95 | 10523 |
| 2024-09-30 | -36.73 | $30.37 | 10800 |
| 2024-09-27 | -41.22 | $30.26 | 6443 |
| 2024-09-26 | -38.78 | $30.32 | 15900 |
| 2024-09-25 | -42.45 | $30.23 | 12600 |
| 2024-09-24 | -41.22 | $30.26 | 13743 |
| 2024-09-23 | -31.19 | $30.25 | 16400 |
| 2024-09-20 | -33.33 | $30.18 | 17938 |
| 2024-09-19 | -33.64 | $30.17 | 13542 |
| 2024-09-18 | -43.43 | $29.85 | 10706 |
| 2024-09-17 | -24.60 | $29.87 | 18500 |
| 2024-09-16 | -10.85 | $29.89 | 24442 |
| 2024-09-13 | -14.15 | $29.82 | 4900 |
| 2024-09-12 | -20.28 | $29.69 | 13940 |
| 2024-09-11 | -27.83 | $29.53 | 10600 |
| 2024-09-10 | -41.04 | $29.25 | 19733 |
| 2024-09-09 | -48.11 | $29.10 | 8623 |
| 2024-09-06 | -60.38 | $28.84 | 12204 |
| 2024-09-05 | -39.62 | $29.28 | 14712 |
| 2024-09-04 | -38.60 | $29.29 | 7300 |
| 2024-09-03 | -35.75 | $29.33 | 48700 |
| 2024-08-30 | -1.50 | $30.08 | 15727 |
| 2024-08-29 | -8.61 | $29.89 | 30700 |
| 2024-08-28 | -10.11 | $29.85 | 13539 |
| 2024-08-27 | -5.99 | $29.96 | 45017 |
| 2024-08-26 | -4.60 | $29.94 | 31600 |
| 2024-08-23 | -1.95 | $29.97 | 12700 |
| 2024-08-22 | -12.06 | $29.71 | 16243 |
| 2024-08-21 | -2.41 | $29.88 | 5400 |
| 2024-08-20 | -2.88 | $29.81 | 10900 |
| 2024-08-19 | -2.86 | $29.83 | 23042 |
| 2024-08-16 | -15.26 | $29.56 | 7600 |
| 2024-08-15 | -18.07 | $29.49 | 57829 |
| 2024-08-14 | -37.17 | $29.14 | 20900 |
| 2024-08-13 | -45.02 | $28.94 | 31600 |
| 2024-08-12 | -62.76 | $28.53 | 28200 |
| 2024-08-09 | -60.69 | $28.59 | 6307 |
| 2024-08-08 | -63.79 | $28.50 | 29231 |
| 2024-08-07 | -81.72 | $27.98 | 16100 |
| 2024-08-06 | -78.97 | $28.06 | 43100 |
| 2024-08-05 | -87.24 | $27.82 | 29100 |
| 2024-08-02 | -88.60 | $28.64 | 40500 |
| 2024-08-01 | -87.67 | $29.07 | 33200 |
| 2024-07-31 | -58.91 | $29.59 | 17247 |
| 2024-07-30 | -82.17 | $29.29 | 15243 |
| 2024-07-29 | -71.32 | $29.43 | 13841 |
| 2024-07-26 | -79.07 | $29.33 | 5726 |
| 2024-07-25 | -96.90 | $29.10 | 19225 |
| 2024-07-24 | -98.21 | $29.25 | 20400 |
| 2024-07-23 | -59.41 | $29.75 | 13100 |
| 2024-07-22 | -44.55 | $29.90 | 14907 |
| 2024-07-19 | -74.26 | $29.60 | 15500 |
| 2024-07-18 | -44.55 | $29.90 | 25400 |
| 2024-07-17 | -22.77 | $30.12 | 15218 |
| 2024-07-16 | 0.00 | $30.35 | 28900 |
| 2024-07-15 | -9.32 | $30.23 | 9700 |
| 2024-07-12 | -19.30 | $30.06 | 34200 |
| 2024-07-11 | -22.86 | $29.95 | 18344 |
| 2024-07-10 | 0.00 | $30.19 | 11700 |
| 2024-07-09 | -6.67 | $29.89 | 2000 |
| 2024-07-08 | -10.00 | $29.85 | 33600 |
| 2024-07-05 | -1.85 | $29.83 | 8000 |
| 2024-07-03 | -16.10 | $29.65 | 12022 |
| 2024-07-02 | -20.28 | $29.55 | 11800 |
| 2024-07-01 | -24.34 | $29.47 | 8300 |
| 2024-06-28 | -16.15 | $29.58 | 11200 |
| 2024-06-27 | -2.04 | $29.67 | 16300 |
| 2024-06-26 | -2.04 | $29.67 | 5800 |
| 2024-06-25 | -4.76 | $29.63 | 52020 |
| 2024-06-24 | -11.56 | $29.53 | 22403 |
| 2024-06-21 | -6.25 | $29.58 | 3248 |
| 2024-06-20 | -8.33 | $29.55 | 16100 |
| 2024-06-18 | -1.43 | $29.61 | 20200 |
| 2024-06-17 | -4.41 | $29.53 | 35430 |
| 2024-06-14 | -3.57 | $29.31 | 8921 |
| 2024-06-13 | -3.57 | $29.31 | 15509 |
| 2024-06-12 | -9.82 | $29.24 | 17848 |
| 2024-06-11 | 0.00 | $29.10 | 10926 |
| 2024-06-10 | 0.00 | $29.00 | 10200 |
| 2024-06-07 | -11.69 | $28.91 | 21810 |
| 2024-06-06 | -11.54 | $28.89 | 4343 |
| 2024-06-05 | -15.38 | $28.86 | 6800 |
| 2024-06-04 | -50.00 | $28.59 | 23400 |
| 2024-06-03 | -54.26 | $28.47 | 20014 |
| 2024-05-31 | -30.77 | $28.62 | 20048 |
| 2024-05-30 | -40.27 | $28.38 | 12800 |
| 2024-05-29 | -30.82 | $28.49 | 8900 |
| 2024-05-28 | -20.75 | $28.65 | 3847 |
| 2024-05-24 | -18.87 | $28.68 | 51900 |
| 2024-05-23 | -26.42 | $28.56 | 415400 |
| 2024-05-22 | -16.35 | $28.72 | 6600 |
| 2024-05-21 | -7.55 | $28.86 | 4400 |
| 2024-05-20 | -10.06 | $28.82 | 16323 |
| 2024-05-17 | -11.32 | $28.80 | 6809 |
| 2024-05-16 | -3.21 | $28.82 | 8300 |
| 2024-05-15 | -0.66 | $28.81 | 22828 |
| 2024-05-14 | -0.79 | $28.57 | 15206 |
| 2024-05-13 | -5.00 | $28.45 | 18626 |
| 2024-05-10 | -4.35 | $28.41 | 7400 |
| 2024-05-09 | 0.00 | $28.36 | 6725 |
| 2024-05-08 | -16.52 | $28.27 | 9124 |
| 2024-05-07 | -18.26 | $28.25 | 41900 |
| 2024-05-06 | -33.87 | $28.13 | 4839 |
| 2024-05-03 | -50.00 | $27.93 | 14600 |
| 2024-05-02 | -77.42 | $27.59 | 4900 |
| 2024-05-01 | -93.06 | $27.41 | 2538 |
| 2024-04-30 | -71.53 | $27.72 | 2900 |
| 2024-04-29 | -50.00 | $28.03 | 8500 |
| 2024-04-26 | -59.28 | $27.99 | 9000 |
| 2024-04-25 | -75.45 | $27.72 | 5300 |
| 2024-04-24 | -68.26 | $27.84 | 1909 |
| 2024-04-23 | -67.66 | $27.85 | 6100 |
| 2024-04-22 | -82.63 | $27.60 | 8022 |
| 2024-04-19 | -96.41 | $27.37 | 11200 |
| 2024-04-18 | -95.33 | $27.55 | 3500 |
| 2024-04-17 | -96.58 | $27.57 | 5400 |
| 2024-04-16 | -97.71 | $27.70 | 2800 |
| 2024-04-15 | -100.00 | $27.75 | 4838 |
| 2024-04-12 | -98.98 | $28.01 | 9527 |
| 2024-04-11 | -63.74 | $28.40 | 18029 |
| 2024-04-10 | -84.88 | $28.25 | 12500 |
| 2024-04-09 | -64.37 | $28.42 | 10629 |
| 2024-04-08 | -53.47 | $28.44 | 7800 |
| 2024-04-05 | -52.48 | $28.45 | 21500 |
| 2024-04-04 | -72.28 | $28.25 | 29800 |
| 2024-04-03 | -41.28 | $28.53 | 126808 |
| 2024-04-02 | -34.15 | $28.56 | 10100 |
| 2024-04-01 | -24.39 | $28.68 | 26936 |
| 2024-03-28 | -2.56 | $28.89 | 19824 |
| 2024-03-27 | -3.60 | $28.82 | 4100 |
| 2024-03-26 | -22.52 | $28.61 | 43722 |
| 2024-03-25 | -16.22 | $28.68 | 17500 |
| 2024-03-22 | -6.31 | $28.79 | 11100 |
| 2024-03-21 | -7.21 | $28.78 | 11602 |
| 2024-03-20 | -3.19 | $28.66 | 10200 |
| 2024-03-19 | 0.00 | $28.47 | 5800 |
| 2024-03-18 | -12.00 | $28.33 | 5400 |
| 2024-03-15 | -23.40 | $28.17 | 9028 |
| 2024-03-14 | -9.57 | $28.30 | 2400 |
| 2024-03-13 | -7.45 | $28.32 | 6300 |
| 2024-03-12 | -3.70 | $28.32 | 9137 |
| 2024-03-11 | -21.00 | $28.07 | 7400 |
| 2024-03-08 | -22.00 | $28.06 | 14300 |
| 2024-03-07 | -2.22 | $28.16 | 11000 |
| 2024-03-06 | -25.56 | $27.95 | 16510 |
| 2024-03-05 | -43.33 | $27.79 | 13200 |
| 2024-03-04 | -16.67 | $28.03 | 11600 |
| 2024-03-01 | -11.11 | $28.08 | 9714 |
| 2024-02-29 | -11.40 | $28.05 | 14111 |
| 2024-02-28 | -18.42 | $27.97 | 1700 |
| 2024-02-27 | -14.91 | $28.01 | 5641 |
| 2024-02-26 | -16.67 | $27.99 | 14056 |
| 2024-02-23 | -4.39 | $28.13 | 11539 |
| 2024-02-22 | -5.83 | $28.01 | 13100 |
| 2024-02-21 | -33.75 | $27.57 | 10600 |
| 2024-02-20 | -43.75 | $27.49 | 6325 |
| 2024-02-16 | -25.00 | $27.64 | 3539 |
| 2024-02-15 | -10.53 | $27.74 | 3043 |
| 2024-02-14 | -23.68 | $27.57 | 2500 |
| 2024-02-13 | -33.08 | $27.41 | 15402 |
| 2024-02-12 | -8.46 | $27.73 | 12400 |
| 2024-02-09 | -1.65 | $27.73 | 15000 |
| 2024-02-08 | -4.50 | $27.60 | 9600 |
| 2024-02-07 | -0.90 | $27.64 | 10800 |
| 2024-02-06 | -13.46 | $27.44 | 4613 |
| 2024-02-05 | -10.94 | $27.44 | 19707 |
| 2024-02-02 | -4.69 | $27.52 | 9604 |
| 2024-02-01 | -22.40 | $27.27 | 6400 |
| 2024-01-31 | -28.00 | $27.20 | 9000 |
| 2024-01-30 | -2.40 | $27.52 | 3710 |
| 2024-01-29 | 0.00 | $27.51 | 4300 |
| 2024-01-26 | -6.19 | $27.36 | 7600 |
| 2024-01-25 | -4.42 | $27.38 | 5800 |
| 2024-01-24 | -14.16 | $27.27 | 4500 |
| 2024-01-23 | 0.00 | $27.26 | 6126 |
| 2024-01-22 | -8.42 | $27.17 | 7400 |
| 2024-01-19 | -3.16 | $27.14 | 6700 |
| 2024-01-18 | -2.99 | $26.87 | 7300 |
| 2024-01-17 | -37.31 | $26.64 | 12900 |
| 2024-01-16 | -20.90 | $26.75 | 10500 |
| 2024-01-12 | -4.48 | $26.86 | 8847 |
| 2024-01-11 | -16.42 | $26.78 | 10924 |
| 2024-01-10 | -9.84 | $26.77 | 5603 |
| 2024-01-09 | -3.17 | $26.67 | 4300 |
| 2024-01-08 | 0.00 | $26.66 | 5800 |
| 2024-01-05 | -49.23 | $26.34 | 5504 |
| 2024-01-04 | -47.95 | $26.31 | 7637 |
| 2024-01-03 | -31.51 | $26.43 | 4000 |
| 2024-01-02 | -13.16 | $26.56 | 13322 |
| 2023-12-29 | -7.89 | $26.60 | 16129 |
| 2023-12-28 | -5.26 | $26.62 | 9100 |
| 2023-12-27 | -6.94 | $26.57 | 8900 |
| 2023-12-26 | -8.33 | $26.56 | 11900 |
| 2023-12-22 | -18.57 | $26.47 | 1700 |
| 2023-12-21 | -30.00 | $26.39 | 9202 |
| 2023-12-20 | -54.29 | $26.22 | 5901 |
| 2023-12-19 | -12.99 | $26.50 | 4139 |
| 2023-12-18 | -23.75 | $26.41 | 11611 |
| 2023-12-15 | -33.33 | $26.32 | 4300 |
| 2023-12-14 | -32.22 | $26.31 | 32200 |
| 2023-12-13 | 0.00 | $26.60 | 12000 |
| 2023-12-12 | -4.05 | $26.33 | 13700 |
| 2023-12-11 | -13.89 | $26.21 | 30801 |
| 2023-12-08 | -15.38 | $26.16 | 6733 |
| 2023-12-07 | -19.55 | $26.10 | 7000 |
| 2023-12-06 | -32.33 | $25.93 | 3400 |
| 2023-12-05 | -26.32 | $26.01 | 8900 |
| 2023-12-04 | -27.07 | $26.00 | 3116 |
| 2023-12-01 | -19.71 | $26.09 | 11700 |
| 2023-11-30 | -15.43 | $26.11 | 5209 |
| 2023-11-29 | -10.00 | $26.15 | 13705 |
| 2023-11-28 | -2.48 | $26.21 | 29416 |
| 2023-11-27 | -4.02 | $26.01 | 6705 |
| 2023-11-24 | -2.35 | $26.04 | 5000 |
| 2023-11-22 | -2.35 | $26.04 | 38914 |
| 2023-11-21 | -3.90 | $25.93 | 37100 |
| 2023-11-20 | -2.93 | $25.95 | 15701 |
| 2023-11-17 | -3.68 | $25.79 | 5300 |
| 2023-11-16 | -2.67 | $25.78 | 4345 |
| 2023-11-15 | -5.35 | $25.73 | 13400 |
| 2023-11-14 | -5.52 | $25.67 | 16200 |
| 2023-11-13 | -5.52 | $25.33 | 8400 |
| 2023-11-10 | -0.71 | $25.35 | 3819 |
| 2023-11-09 | -23.57 | $25.03 | 3100 |
| 2023-11-08 | -12.14 | $25.19 | 7539 |
| 2023-11-07 | -12.86 | $25.18 | 5200 |
| 2023-11-06 | -20.28 | $25.10 | 8342 |
| 2023-11-03 | -23.08 | $25.06 | 11300 |
| 2023-11-02 | -39.16 | $24.83 | 5100 |
| 2023-11-01 | -61.54 | $24.51 | 21100 |
| 2023-10-31 | -65.73 | $24.45 | 13000 |
| 2023-10-30 | -72.73 | $24.35 | 19029 |
| 2023-10-27 | -97.20 | $24.00 | 5500 |
| 2023-10-26 | -98.39 | $24.17 | 6714 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.34
2026-07-24
Close Price
$33.68
Vol: 231963Average Directional Index - Detailed Analysis
Minimum
4.58
Average
24.09
Maximum
71.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 10.34 | $33.68 | 231963 |
| 2026-07-23 | 10.39 | $33.61 | 279000 |
| 2026-07-22 | 10.32 | $33.99 | 303100 |
| 2026-07-21 | 10.67 | $34.01 | 244124 |
| 2026-07-20 | 11.16 | $33.69 | 155943 |
| 2026-07-17 | 11.65 | $33.72 | 172500 |
| 2026-07-16 | 12.04 | $33.98 | 164200 |
| 2026-07-15 | 12.46 | $34.02 | 180830 |
| 2026-07-14 | 12.98 | $33.91 | 235614 |
| 2026-07-13 | 13.54 | $33.80 | 190834 |
| 2026-07-10 | 14.24 | $33.96 | 178403 |
| 2026-07-09 | 14.90 | $33.85 | 262238 |
| 2026-07-08 | 15.29 | $33.66 | 245700 |
| 2026-07-07 | 15.38 | $33.71 | 289127 |
| 2026-07-06 | 15.80 | $33.81 | 216200 |
| 2026-07-02 | 16.25 | $33.64 | 274642 |
| 2026-07-01 | 16.68 | $33.61 | 324600 |
| 2026-06-30 | 16.89 | $33.83 | 747500 |
| 2026-06-29 | 17.49 | $33.64 | 254147 |
| 2026-06-26 | 17.70 | $33.29 | 253744 |
| 2026-06-25 | 17.52 | $33.23 | 297049 |
| 2026-06-24 | 17.44 | $33.25 | 171475 |
| 2026-06-23 | 17.41 | $33.28 | 182298 |
| 2026-06-22 | 17.28 | $33.64 | 328900 |
| 2026-06-18 | 17.67 | $33.74 | 221514 |
| 2026-06-17 | 18.15 | $33.51 | 281522 |
| 2026-06-16 | 18.66 | $33.89 | 309900 |
| 2026-06-15 | 19.47 | $34.06 | 189700 |
| 2026-06-12 | 20.37 | $33.62 | 223046 |
| 2026-06-11 | 20.91 | $33.45 | 320300 |
| 2026-06-10 | 21.21 | $32.94 | 361441 |
| 2026-06-09 | 21.32 | $33.35 | 328709 |
| 2026-06-08 | 21.44 | $33.41 | 379100 |
| 2026-06-05 | 22.39 | $33.27 | 328100 |
| 2026-06-04 | 23.40 | $34.08 | 239800 |
| 2026-06-03 | 23.51 | $33.99 | 304747 |
| 2026-06-02 | 23.51 | $34.13 | 236847 |
| 2026-06-01 | 23.38 | $34.10 | 331247 |
| 2026-05-29 | 23.24 | $34.26 | 339000 |
| 2026-05-28 | 22.49 | $34.22 | 477200 |
| 2026-05-27 | 21.69 | $34.10 | 381700 |
| 2026-05-26 | 21.18 | $34.13 | 393211 |
| 2026-05-22 | 20.68 | $33.96 | 178215 |
| 2026-05-21 | 20.27 | $33.81 | 133010 |
| 2026-05-20 | 20.11 | $33.66 | 153800 |
| 2026-05-19 | 20.09 | $33.48 | 295100 |
| 2026-05-18 | 20.19 | $33.60 | 219145 |
| 2026-05-15 | 20.20 | $33.56 | 208436 |
| 2026-05-14 | 20.18 | $33.82 | 717950 |
| 2026-05-13 | 19.63 | $33.61 | 226887 |
| 2026-05-12 | 19.36 | $33.42 | 238038 |
| 2026-05-11 | 19.32 | $33.43 | 227700 |
| 2026-05-08 | 18.91 | $33.40 | 315006 |
| 2026-05-07 | 18.48 | $33.45 | 235300 |
| 2026-05-06 | 18.07 | $33.34 | 240622 |
| 2026-05-05 | 17.72 | $32.99 | 259937 |
| 2026-05-04 | 17.71 | $32.75 | 243800 |
| 2026-05-01 | 17.84 | $32.87 | 169700 |
| 2026-04-30 | 17.65 | $33.02 | 222337 |
| 2026-04-29 | 17.76 | $32.69 | 427000 |
| 2026-04-28 | 18.34 | $32.69 | 327421 |
| 2026-04-27 | 18.91 | $32.76 | 407400 |
| 2026-04-24 | 19.35 | $32.73 | 211944 |
| 2026-04-23 | 19.82 | $32.50 | 339900 |
| 2026-04-22 | 20.67 | $32.63 | 4.5M |
| 2026-04-21 | 21.23 | $32.35 | 151909 |
| 2026-04-20 | 21.88 | $32.54 | 288500 |
| 2026-04-17 | 22.29 | $32.86 | 616000 |
| 2026-04-16 | 22.68 | $32.37 | 164651 |
| 2026-04-15 | 23.50 | $32.33 | 216700 |
| 2026-04-14 | 24.56 | $32.17 | 688600 |
| 2026-04-13 | 25.80 | $31.77 | 342725 |
| 2026-04-10 | 26.57 | $31.54 | 131500 |
| 2026-04-09 | 27.47 | $31.58 | 284505 |
| 2026-04-08 | 28.27 | $31.41 | 140718 |
| 2026-04-07 | 28.86 | $30.83 | 284203 |
| 2026-04-06 | 28.40 | $30.86 | 227600 |
| 2026-04-02 | 28.10 | $30.74 | 211320 |
| 2026-04-01 | 27.66 | $30.68 | 237408 |
| 2026-03-31 | 27.30 | $30.81 | 189723 |
| 2026-03-30 | 26.93 | $30.04 | 176100 |
| 2026-03-27 | 25.56 | $30.10 | 177000 |
| 2026-03-26 | 24.17 | $30.52 | 101100 |
| 2026-03-25 | 23.07 | $31.01 | 327400 |
| 2026-03-24 | 22.26 | $30.84 | 185500 |
| 2026-03-23 | 21.17 | $30.95 | 226000 |
| 2026-03-20 | 20.19 | $30.66 | 190900 |
| 2026-03-19 | 18.71 | $31.11 | 153419 |
| 2026-03-18 | 17.47 | $31.19 | 164614 |
| 2026-03-17 | 16.39 | $31.59 | 129209 |
| 2026-03-16 | 15.78 | $31.57 | 193700 |
| 2026-03-13 | 14.90 | $31.26 | 124930 |
| 2026-03-12 | 13.97 | $31.42 | 196200 |
| 2026-03-11 | 12.85 | $31.71 | 121167 |
| 2026-03-10 | 12.05 | $31.72 | 200707 |
| 2026-03-09 | 11.28 | $31.77 | 232505 |
| 2026-03-06 | 10.05 | $31.56 | 196800 |
| 2026-03-05 | 9.09 | $31.85 | 191113 |
| 2026-03-04 | 8.32 | $32.03 | 169500 |
| 2026-03-03 | 7.79 | $31.83 | 225631 |
| 2026-03-02 | 6.93 | $32.10 | 160900 |
| 2026-02-27 | 6.59 | $32.24 | 158300 |
| 2026-02-26 | 6.69 | $32.27 | 165817 |
| 2026-02-25 | 6.80 | $32.40 | 206120 |
| 2026-02-24 | 6.87 | $32.20 | 127506 |
| 2026-02-23 | 7.10 | $31.97 | 182000 |
| 2026-02-20 | 7.30 | $32.17 | 130213 |
| 2026-02-19 | 7.43 | $31.94 | 190700 |
| 2026-02-18 | 7.38 | $31.99 | 359000 |
| 2026-02-17 | 7.41 | $31.88 | 397400 |
| 2026-02-13 | 7.24 | $31.84 | 179000 |
| 2026-02-12 | 7.23 | $31.84 | 377328 |
| 2026-02-11 | 7.37 | $32.21 | 407200 |
| 2026-02-10 | 7.41 | $32.16 | 204124 |
| 2026-02-09 | 7.39 | $32.28 | 157528 |
| 2026-02-06 | 7.54 | $32.16 | 523739 |
| 2026-02-05 | 7.88 | $31.69 | 251100 |
| 2026-02-04 | 7.75 | $31.92 | 376200 |
| 2026-02-03 | 7.86 | $32.18 | 164121 |
| 2026-02-02 | 8.26 | $32.39 | 121749 |
| 2026-01-30 | 8.26 | $32.40 | 175400 |
| 2026-01-29 | 8.23 | $32.42 | 163543 |
| 2026-01-28 | 8.58 | $32.49 | 173000 |
| 2026-01-27 | 8.16 | $32.50 | 136829 |
| 2026-01-26 | 7.82 | $32.27 | 167114 |
| 2026-01-23 | 7.80 | $32.12 | 179749 |
| 2026-01-22 | 8.05 | $32.03 | 159192 |
| 2026-01-21 | 8.45 | $31.83 | 264400 |
| 2026-01-20 | 8.60 | $31.53 | 229900 |
| 2026-01-16 | 8.44 | $32.06 | 375200 |
| 2026-01-15 | 8.56 | $32.05 | 980000 |
| 2026-01-14 | 8.50 | $31.98 | 345746 |
| 2026-01-13 | 8.77 | $32.08 | 160725 |
| 2026-01-12 | 8.57 | $32.16 | 145636 |
| 2026-01-09 | 8.36 | $32.05 | 286600 |
| 2026-01-08 | 8.32 | $31.91 | 260800 |
| 2026-01-07 | 8.64 | $31.93 | 241311 |
| 2026-01-06 | 8.83 | $31.98 | 221291 |
| 2026-01-05 | 9.30 | $31.83 | 197900 |
| 2026-01-02 | 9.46 | $31.67 | 138200 |
| 2025-12-31 | 9.52 | $31.68 | 174600 |
| 2025-12-30 | 9.82 | $31.87 | 163700 |
| 2025-12-29 | 10.19 | $32.11 | 96300 |
| 2025-12-26 | 10.09 | $32.20 | 176307 |
| 2025-12-24 | 9.65 | $32.20 | 61118 |
| 2025-12-23 | 9.18 | $32.08 | 184028 |
| 2025-12-22 | 8.78 | $31.92 | 141937 |
| 2025-12-19 | 8.74 | $31.77 | 176333 |
| 2025-12-18 | 9.04 | $31.50 | 121514 |
| 2025-12-17 | 9.34 | $31.28 | 122405 |
| 2025-12-16 | 9.55 | $31.53 | 127114 |
| 2025-12-15 | 9.93 | $31.61 | 155576 |
| 2025-12-12 | 10.15 | $31.65 | 153035 |
| 2025-12-11 | 10.39 | $31.94 | 192138 |
| 2025-12-10 | 10.41 | $31.83 | 155631 |
| 2025-12-09 | 10.54 | $31.71 | 145930 |
| 2025-12-08 | 10.97 | $31.70 | 162243 |
| 2025-12-05 | 11.42 | $31.76 | 224801 |
| 2025-12-04 | 11.72 | $31.73 | 141230 |
| 2025-12-03 | 12.03 | $31.74 | 200800 |
| 2025-12-02 | 12.48 | $31.67 | 212400 |
| 2025-12-01 | 12.95 | $31.63 | 135200 |
| 2025-11-28 | 13.55 | $32.00 | 66000 |
| 2025-11-26 | 13.61 | $31.87 | 115645 |
| 2025-11-25 | 13.78 | $31.65 | 226703 |
| 2025-11-24 | 14.33 | $31.38 | 148600 |
| 2025-11-21 | 14.78 | $31.02 | 154200 |
| 2025-11-20 | 14.97 | $30.75 | 160800 |
| 2025-11-19 | 15.16 | $31.12 | 137027 |
| 2025-11-18 | 14.60 | $31.06 | 163249 |
| 2025-11-17 | 13.87 | $31.32 | 179500 |
| 2025-11-14 | 13.50 | $31.53 | 117900 |
| 2025-11-13 | 13.20 | $31.55 | 161500 |
| 2025-11-12 | 13.28 | $31.88 | 196239 |
| 2025-11-11 | 13.87 | $31.91 | 220100 |
| 2025-11-10 | 14.49 | $31.76 | 154118 |
| 2025-11-07 | 14.80 | $31.38 | 75500 |
| 2025-11-06 | 14.28 | $31.37 | 250100 |
| 2025-11-05 | 14.17 | $31.61 | 135000 |
| 2025-11-04 | 14.51 | $31.56 | 162800 |
| 2025-11-03 | 14.70 | $31.84 | 103233 |
| 2025-10-31 | 15.33 | $31.97 | 263722 |
| 2025-10-30 | 15.93 | $31.87 | 138200 |
| 2025-10-29 | 16.59 | $32.06 | 167100 |
| 2025-10-28 | 17.28 | $32.05 | 111612 |
| 2025-10-27 | 17.78 | $31.98 | 94511 |
| 2025-10-24 | 18.67 | $31.61 | 145100 |
| 2025-10-23 | 18.85 | $31.49 | 157108 |
| 2025-10-22 | 18.78 | $31.42 | 144543 |
| 2025-10-21 | 18.69 | $31.56 | 194541 |
| 2025-10-20 | 19.10 | $31.58 | 168208 |
| 2025-10-17 | 19.54 | $31.30 | 152100 |
| 2025-10-16 | 19.21 | $31.09 | 186700 |
| 2025-10-15 | 18.86 | $31.30 | 128367 |
| 2025-10-14 | 18.74 | $31.27 | 207341 |
| 2025-10-13 | 18.38 | $31.32 | 147700 |
| 2025-10-10 | 18.33 | $30.88 | 197006 |
| 2025-10-09 | 18.28 | $31.67 | 152600 |
| 2025-10-08 | 18.55 | $31.76 | 2.7M |
| 2025-10-07 | 18.71 | $31.57 | 153400 |
| 2025-10-06 | 19.00 | $31.71 | 82934 |
| 2025-10-03 | 19.11 | $31.65 | 283921 |
| 2025-10-02 | 19.13 | $31.66 | 226436 |
| 2025-10-01 | 19.35 | $31.66 | 76673 |
| 2025-09-30 | 19.61 | $31.74 | 84730 |
| 2025-09-29 | 19.45 | $31.70 | 119912 |
| 2025-09-26 | 19.43 | $31.63 | 103914 |
| 2025-09-25 | 19.66 | $31.48 | 131405 |
| 2025-09-24 | 20.16 | $31.55 | 248717 |
| 2025-09-23 | 20.19 | $31.64 | 190332 |
| 2025-09-22 | 19.94 | $31.73 | 115800 |
| 2025-09-19 | 19.63 | $31.65 | 74400 |
| 2025-09-18 | 19.45 | $31.52 | 163105 |
| 2025-09-17 | 19.46 | $31.39 | 77432 |
| 2025-09-16 | 19.59 | $31.40 | 131747 |
| 2025-09-15 | 19.39 | $31.46 | 202621 |
| 2025-09-12 | 18.96 | $31.43 | 84600 |
| 2025-09-11 | 18.60 | $31.42 | 206611 |
| 2025-09-10 | 18.23 | $31.13 | 65325 |
| 2025-09-09 | 18.26 | $31.18 | 76348 |
| 2025-09-08 | 18.39 | $31.10 | 140300 |
| 2025-09-05 | 18.57 | $31.03 | 111111 |
| 2025-09-04 | 18.77 | $31.11 | 103300 |
| 2025-09-03 | 19.05 | $30.90 | 96537 |
| 2025-09-02 | 19.83 | $30.72 | 188542 |
| 2025-08-29 | 20.73 | $31.02 | 89639 |
| 2025-08-28 | 20.78 | $31.16 | 120900 |
| 2025-08-27 | 20.59 | $31.05 | 245947 |
| 2025-08-26 | 20.41 | $31.00 | 239338 |
| 2025-08-25 | 20.55 | $30.91 | 367900 |
| 2025-08-22 | 20.45 | $31.01 | 38027 |
| 2025-08-21 | 20.34 | $30.67 | 93350 |
| 2025-08-20 | 20.80 | $30.75 | 59119 |
| 2025-08-19 | 21.28 | $30.78 | 69509 |
| 2025-08-18 | 21.34 | $30.94 | 65436 |
| 2025-08-15 | 20.92 | $30.95 | 40200 |
| 2025-08-14 | 20.40 | $31.02 | 60751 |
| 2025-08-13 | 19.86 | $30.98 | 140657 |
| 2025-08-12 | 19.45 | $30.88 | 83936 |
| 2025-08-11 | 19.19 | $30.67 | 63209 |
| 2025-08-08 | 19.08 | $30.73 | 47122 |
| 2025-08-07 | 19.02 | $30.48 | 84548 |
| 2025-08-06 | 19.15 | $30.45 | 71301 |
| 2025-08-05 | 19.46 | $30.21 | 78566 |
| 2025-08-04 | 20.05 | $30.27 | 46950 |
| 2025-08-01 | 20.89 | $29.85 | 70500 |
| 2025-07-31 | 21.81 | $30.51 | 112329 |
| 2025-07-30 | 21.37 | $30.61 | 48498 |
| 2025-07-29 | 21.06 | $30.65 | 63021 |
| 2025-07-28 | 20.17 | $30.62 | 64402 |
| 2025-07-25 | 19.27 | $30.74 | 51800 |
| 2025-07-24 | 18.14 | $30.65 | 44001 |
| 2025-07-23 | 16.96 | $30.56 | 46116 |
| 2025-07-22 | 16.08 | $30.42 | 63317 |
| 2025-07-21 | 15.33 | $30.35 | 154912 |
| 2025-07-18 | 14.53 | $30.27 | 45923 |
| 2025-07-17 | 13.82 | $30.32 | 75329 |
| 2025-07-16 | 13.18 | $30.08 | 63605 |
| 2025-07-15 | 12.85 | $30.03 | 90854 |
| 2025-07-14 | 12.27 | $30.17 | 103891 |
| 2025-07-11 | 11.92 | $30.11 | 31000 |
| 2025-07-10 | 11.61 | $30.16 | 39533 |
| 2025-07-09 | 11.15 | $30.17 | 60300 |
| 2025-07-08 | 10.72 | $29.99 | 60428 |
| 2025-07-07 | 10.49 | $30.15 | 310523 |
| 2025-07-03 | 10.13 | $30.19 | 93748 |
| 2025-07-02 | 9.58 | $30.01 | 76423 |
| 2025-07-01 | 9.40 | $29.94 | 50330 |
| 2025-06-30 | 9.24 | $30.11 | 154300 |
| 2025-06-27 | 8.86 | $29.96 | 92500 |
| 2025-06-26 | 8.70 | $29.83 | 137600 |
| 2025-06-25 | 8.84 | $29.63 | 110705 |
| 2025-06-24 | 9.01 | $29.62 | 278500 |
| 2025-06-23 | 9.34 | $29.38 | 48137 |
| 2025-06-20 | 9.30 | $29.13 | 54946 |
| 2025-06-18 | 9.19 | $29.22 | 38200 |
| 2025-06-17 | 9.26 | $29.25 | 56800 |
| 2025-06-16 | 9.35 | $29.44 | 61066 |
| 2025-06-13 | 9.72 | $29.27 | 67543 |
| 2025-06-12 | 10.03 | $29.57 | 34119 |
| 2025-06-11 | 10.55 | $29.36 | 35643 |
| 2025-06-10 | 11.07 | $29.49 | 39200 |
| 2025-06-09 | 11.48 | $29.38 | 74742 |
| 2025-06-06 | 12.00 | $29.33 | 41015 |
| 2025-06-05 | 12.62 | $29.09 | 54200 |
| 2025-06-04 | 13.13 | $29.20 | 129500 |
| 2025-06-03 | 13.75 | $29.20 | 74900 |
| 2025-06-02 | 14.47 | $29.12 | 62100 |
| 2025-05-30 | 15.09 | $29.22 | 42600 |
| 2025-05-29 | 15.82 | $29.21 | 52631 |
| 2025-05-28 | 16.45 | $29.07 | 57239 |
| 2025-05-27 | 17.10 | $29.22 | 60900 |
| 2025-05-23 | 17.89 | $28.73 | 85718 |
| 2025-05-22 | 18.44 | $28.92 | 46933 |
| 2025-05-21 | 19.36 | $28.89 | 45219 |
| 2025-05-20 | 20.37 | $29.25 | 49938 |
| 2025-05-19 | 21.11 | $29.31 | 36100 |
| 2025-05-16 | 21.88 | $29.27 | 48500 |
| 2025-05-15 | 22.61 | $29.05 | 73034 |
| 2025-05-14 | 23.64 | $28.83 | 85145 |
| 2025-05-13 | 24.88 | $28.89 | 79400 |
| 2025-05-12 | 26.18 | $28.83 | 104500 |
| 2025-05-09 | 27.44 | $28.06 | 38700 |
| 2025-05-08 | 27.96 | $28.08 | 104000 |
| 2025-05-07 | 28.51 | $27.97 | 358330 |
| 2025-05-06 | 28.80 | $27.93 | 52149 |
| 2025-05-05 | 29.15 | $28.10 | 50613 |
| 2025-05-02 | 29.67 | $28.24 | 86700 |
| 2025-05-01 | 30.26 | $27.94 | 59720 |
| 2025-04-30 | 30.77 | $28.15 | 126614 |
| 2025-04-29 | 31.29 | $28.11 | 29600 |
| 2025-04-28 | 32.12 | $27.98 | 52535 |
| 2025-04-25 | 32.88 | $27.94 | 70400 |
| 2025-04-24 | 33.58 | $27.76 | 63200 |
| 2025-04-23 | 34.12 | $27.24 | 40344 |
| 2025-04-22 | 34.49 | $26.87 | 257800 |
| 2025-04-21 | 34.17 | $26.30 | 135400 |
| 2025-04-17 | 33.53 | $26.89 | 103547 |
| 2025-04-16 | 33.24 | $26.83 | 84500 |
| 2025-04-15 | 32.93 | $27.43 | 66023 |
| 2025-04-14 | 33.04 | $27.47 | 85500 |
| 2025-04-11 | 33.14 | $27.20 | 310100 |
| 2025-04-10 | 32.78 | $26.77 | 251500 |
| 2025-04-09 | 32.22 | $27.60 | 1.9M |
| 2025-04-08 | 31.64 | $25.62 | 89309 |
| 2025-04-07 | 29.82 | $25.90 | 125716 |
| 2025-04-04 | 27.90 | $25.98 | 383832 |
| 2025-04-03 | 26.20 | $27.53 | 111816 |
| 2025-04-02 | 25.18 | $28.74 | 44120 |
| 2025-04-01 | 24.89 | $28.57 | 63555 |
| 2025-03-31 | 24.37 | $28.79 | 69600 |
| 2025-03-28 | 23.83 | $28.61 | 146738 |
| 2025-03-27 | 23.58 | $29.11 | 33047 |
| 2025-03-26 | 23.87 | $29.17 | 74400 |
| 2025-03-25 | 24.18 | $29.41 | 75500 |
| 2025-03-24 | 24.88 | $29.38 | 42500 |
| 2025-03-21 | 25.52 | $28.94 | 56203 |
| 2025-03-20 | 25.35 | $28.94 | 46300 |
| 2025-03-19 | 25.22 | $29.00 | 48800 |
| 2025-03-18 | 25.13 | $28.74 | 59700 |
| 2025-03-17 | 24.49 | $28.98 | 47800 |
| 2025-03-14 | 23.89 | $28.85 | 66207 |
| 2025-03-13 | 22.68 | $28.36 | 62000 |
| 2025-03-12 | 21.01 | $28.63 | 40726 |
| 2025-03-11 | 19.45 | $28.61 | 71400 |
| 2025-03-10 | 17.80 | $28.85 | 71300 |
| 2025-03-07 | 16.26 | $29.55 | 67100 |
| 2025-03-06 | 15.03 | $29.36 | 61500 |
| 2025-03-05 | 13.89 | $29.81 | 77210 |
| 2025-03-04 | 12.82 | $29.49 | 182219 |
| 2025-03-03 | 11.58 | $29.84 | 61229 |
| 2025-02-28 | 10.63 | $30.48 | 34817 |
| 2025-02-27 | 9.98 | $30.01 | 52842 |
| 2025-02-26 | 9.39 | $30.42 | 28100 |
| 2025-02-25 | 9.24 | $30.56 | 36402 |
| 2025-02-24 | 9.06 | $30.76 | 56818 |
| 2025-02-21 | 9.36 | $30.69 | 71600 |
| 2025-02-20 | 9.84 | $31.08 | 73727 |
| 2025-02-19 | 9.90 | $31.15 | 48600 |
| 2025-02-18 | 9.97 | $30.95 | 43656 |
| 2025-02-14 | 10.32 | $30.94 | 54700 |
| 2025-02-13 | 10.61 | $30.90 | 47100 |
| 2025-02-12 | 10.96 | $30.63 | 50033 |
| 2025-02-11 | 11.25 | $30.72 | 51300 |
| 2025-02-10 | 11.73 | $30.66 | 75400 |
| 2025-02-07 | 12.17 | $30.46 | 61831 |
| 2025-02-06 | 12.64 | $30.79 | 53694 |
| 2025-02-05 | 13.17 | $30.65 | 59100 |
| 2025-02-04 | 13.78 | $30.55 | 144800 |
| 2025-02-03 | 14.35 | $30.44 | 69735 |
| 2025-01-31 | 14.88 | $30.78 | 80546 |
| 2025-01-30 | 14.90 | $30.99 | 37014 |
| 2025-01-29 | 15.02 | $30.90 | 62311 |
| 2025-01-28 | 15.20 | $31.09 | 57303 |
| 2025-01-27 | 15.40 | $30.91 | 88800 |
| 2025-01-24 | 15.76 | $31.17 | 43409 |
| 2025-01-23 | 15.42 | $31.23 | 42235 |
| 2025-01-22 | 15.11 | $31.16 | 572378 |
| 2025-01-21 | 14.74 | $31.02 | 73248 |
| 2025-01-17 | 14.60 | $30.76 | 65836 |
| 2025-01-16 | 14.68 | $30.57 | 47226 |
| 2025-01-15 | 14.96 | $30.57 | 41931 |
| 2025-01-14 | 15.34 | $30.06 | 105803 |
| 2025-01-13 | 16.02 | $30.05 | 475627 |
| 2025-01-10 | 16.58 | $30.03 | 82400 |
| 2025-01-08 | 17.37 | $30.45 | 55714 |
| 2025-01-07 | 17.94 | $30.37 | 62553 |
| 2025-01-06 | 18.43 | $30.67 | 127647 |
| 2025-01-03 | 18.56 | $30.51 | 44335 |
| 2025-01-02 | 19.03 | $30.25 | 93800 |
| 2024-12-31 | 19.52 | $30.25 | 28922 |
| 2024-12-30 | 19.54 | $30.39 | 29500 |
| 2024-12-27 | 19.57 | $30.64 | 50210 |
| 2024-12-26 | 19.95 | $31.01 | 82943 |
| 2024-12-24 | 20.96 | $30.94 | 20600 |
| 2024-12-23 | 21.77 | $30.74 | 46914 |
| 2024-12-20 | 22.24 | $30.52 | 162517 |
| 2024-12-19 | 22.74 | $30.28 | 34647 |
| 2024-12-18 | 22.74 | $30.29 | 66712 |
| 2024-12-17 | 22.76 | $31.37 | 61800 |
| 2024-12-16 | 23.35 | $31.46 | 67633 |
| 2024-12-13 | 23.73 | $31.34 | 46900 |
| 2024-12-12 | 24.12 | $31.43 | 24400 |
| 2024-12-11 | 24.22 | $31.55 | 53517 |
| 2024-12-10 | 24.13 | $31.31 | 43700 |
| 2024-12-09 | 24.22 | $31.37 | 83700 |
| 2024-12-06 | 24.26 | $31.54 | 75931 |
| 2024-12-05 | 23.87 | $31.60 | 95615 |
| 2024-12-04 | 23.38 | $31.56 | 51600 |
| 2024-12-03 | 22.92 | $31.35 | 41900 |
| 2024-12-02 | 22.75 | $31.34 | 18603 |
| 2024-11-29 | 22.60 | $31.49 | 8132 |
| 2024-11-27 | 22.17 | $31.38 | 40846 |
| 2024-11-26 | 21.85 | $31.41 | 60808 |
| 2024-11-25 | 21.51 | $31.18 | 91100 |
| 2024-11-22 | 21.32 | $31.09 | 81513 |
| 2024-11-21 | 21.38 | $31.04 | 58000 |
| 2024-11-20 | 21.44 | $30.93 | 43500 |
| 2024-11-19 | 21.74 | $30.94 | 45711 |
| 2024-11-18 | 22.06 | $30.80 | 31200 |
| 2024-11-15 | 22.51 | $30.71 | 57200 |
| 2024-11-14 | 22.97 | $31.13 | 131625 |
| 2024-11-13 | 22.69 | $31.33 | 92945 |
| 2024-11-12 | 22.04 | $31.29 | 45100 |
| 2024-11-11 | 21.49 | $31.34 | 61346 |
| 2024-11-08 | 20.81 | $31.31 | 68104 |
| 2024-11-07 | 20.14 | $31.25 | 51600 |
| 2024-11-06 | 19.63 | $30.91 | 89809 |
| 2024-11-05 | 19.46 | $30.28 | 32500 |
| 2024-11-04 | 20.10 | $29.92 | 122306 |
| 2024-11-01 | 21.09 | $30.01 | 61639 |
| 2024-10-31 | 21.87 | $29.99 | 296749 |
| 2024-10-30 | 22.69 | $30.51 | 2.2M |
| 2024-10-29 | 22.59 | $30.54 | 13600 |
| 2024-10-28 | 22.73 | $30.49 | 15808 |
| 2024-10-25 | 22.61 | $30.38 | 21015 |
| 2024-10-24 | 22.50 | $30.45 | 16400 |
| 2024-10-23 | 22.91 | $30.36 | 22700 |
| 2024-10-22 | 23.35 | $30.63 | 27915 |
| 2024-10-21 | 23.15 | $30.54 | 21900 |
| 2024-10-18 | 22.90 | $30.64 | 19600 |
| 2024-10-17 | 22.51 | $30.59 | 10000 |
| 2024-10-16 | 22.14 | $30.58 | 54900 |
| 2024-10-15 | 21.75 | $30.42 | 16780 |
| 2024-10-14 | 21.43 | $30.57 | 15800 |
| 2024-10-11 | 21.17 | $30.31 | 40620 |
| 2024-10-10 | 21.17 | $30.27 | 193839 |
| 2024-10-09 | 21.26 | $30.23 | 16100 |
| 2024-10-08 | 21.40 | $30.01 | 33700 |
| 2024-10-07 | 21.79 | $29.79 | 12820 |
| 2024-10-04 | 22.21 | $30.07 | 25000 |
| 2024-10-03 | 22.47 | $29.84 | 10200 |
| 2024-10-02 | 22.94 | $29.94 | 467441 |
| 2024-10-01 | 23.41 | $29.95 | 10523 |
| 2024-09-30 | 23.76 | $30.37 | 10800 |
| 2024-09-27 | 23.80 | $30.26 | 6443 |
| 2024-09-26 | 23.67 | $30.32 | 15900 |
| 2024-09-25 | 23.47 | $30.23 | 12600 |
| 2024-09-24 | 23.74 | $30.26 | 13743 |
| 2024-09-23 | 24.03 | $30.25 | 16400 |
| 2024-09-20 | 24.71 | $30.18 | 17938 |
| 2024-09-19 | 25.47 | $30.17 | 13542 |
| 2024-09-18 | 26.18 | $29.85 | 10706 |
| 2024-09-17 | 26.94 | $29.87 | 18500 |
| 2024-09-16 | 28.10 | $29.89 | 24442 |
| 2024-09-13 | 28.51 | $29.82 | 4900 |
| 2024-09-12 | 28.85 | $29.69 | 13940 |
| 2024-09-11 | 28.94 | $29.53 | 10600 |
| 2024-09-10 | 28.76 | $29.25 | 19733 |
| 2024-09-09 | 28.13 | $29.10 | 8623 |
| 2024-09-06 | 27.18 | $28.84 | 12204 |
| 2024-09-05 | 26.19 | $29.28 | 14712 |
| 2024-09-04 | 25.35 | $29.29 | 7300 |
| 2024-09-03 | 24.55 | $29.33 | 48700 |
| 2024-08-30 | 23.71 | $30.08 | 15727 |
| 2024-08-29 | 23.30 | $29.89 | 30700 |
| 2024-08-28 | 22.86 | $29.85 | 13539 |
| 2024-08-27 | 22.20 | $29.96 | 45017 |
| 2024-08-26 | 21.65 | $29.94 | 31600 |
| 2024-08-23 | 20.98 | $29.97 | 12700 |
| 2024-08-22 | 21.96 | $29.71 | 16243 |
| 2024-08-21 | 22.99 | $29.88 | 5400 |
| 2024-08-20 | 23.89 | $29.81 | 10900 |
| 2024-08-19 | 24.93 | $29.83 | 23042 |
| 2024-08-16 | 26.09 | $29.56 | 7600 |
| 2024-08-15 | 27.29 | $29.49 | 57829 |
| 2024-08-14 | 28.39 | $29.14 | 20900 |
| 2024-08-13 | 29.04 | $28.94 | 31600 |
| 2024-08-12 | 29.41 | $28.53 | 28200 |
| 2024-08-09 | 29.19 | $28.59 | 6307 |
| 2024-08-08 | 28.86 | $28.50 | 29231 |
| 2024-08-07 | 28.29 | $27.98 | 16100 |
| 2024-08-06 | 27.67 | $28.06 | 43100 |
| 2024-08-05 | 26.79 | $27.82 | 29100 |
| 2024-08-02 | 25.33 | $28.64 | 40500 |
| 2024-08-01 | 24.56 | $29.07 | 33200 |
| 2024-07-31 | 24.28 | $29.59 | 17247 |
| 2024-07-30 | 24.90 | $29.29 | 15243 |
| 2024-07-29 | 25.16 | $29.43 | 13841 |
| 2024-07-26 | 25.69 | $29.33 | 5726 |
| 2024-07-25 | 26.26 | $29.10 | 19225 |
| 2024-07-24 | 26.82 | $29.25 | 20400 |
| 2024-07-23 | 27.73 | $29.75 | 13100 |
| 2024-07-22 | 28.50 | $29.90 | 14907 |
| 2024-07-19 | 29.32 | $29.60 | 15500 |
| 2024-07-18 | 30.35 | $29.90 | 25400 |
| 2024-07-17 | 30.80 | $30.12 | 15218 |
| 2024-07-16 | 30.42 | $30.35 | 28900 |
| 2024-07-15 | 29.38 | $30.23 | 9700 |
| 2024-07-12 | 28.27 | $30.06 | 34200 |
| 2024-07-11 | 27.19 | $29.95 | 18344 |
| 2024-07-10 | 26.24 | $30.19 | 11700 |
| 2024-07-09 | 25.05 | $29.89 | 2000 |
| 2024-07-08 | 24.23 | $29.85 | 33600 |
| 2024-07-05 | 23.37 | $29.83 | 8000 |
| 2024-07-03 | 22.65 | $29.65 | 12022 |
| 2024-07-02 | 22.25 | $29.55 | 11800 |
| 2024-07-01 | 22.04 | $29.47 | 8300 |
| 2024-06-28 | 21.93 | $29.58 | 11200 |
| 2024-06-27 | 20.92 | $29.67 | 16300 |
| 2024-06-26 | 20.14 | $29.67 | 5800 |
| 2024-06-25 | 19.35 | $29.63 | 52020 |
| 2024-06-24 | 18.59 | $29.53 | 22403 |
| 2024-06-21 | 17.72 | $29.58 | 3248 |
| 2024-06-20 | 16.99 | $29.55 | 16100 |
| 2024-06-18 | 16.18 | $29.61 | 20200 |
| 2024-06-17 | 15.40 | $29.53 | 35430 |
| 2024-06-14 | 14.65 | $29.31 | 8921 |
| 2024-06-13 | 14.39 | $29.31 | 15509 |
| 2024-06-12 | 14.11 | $29.24 | 17848 |
| 2024-06-11 | 13.52 | $29.10 | 10926 |
| 2024-06-10 | 13.41 | $29.00 | 10200 |
| 2024-06-07 | 13.53 | $28.91 | 21810 |
| 2024-06-06 | 13.65 | $28.89 | 4343 |
| 2024-06-05 | 13.98 | $28.86 | 6800 |
| 2024-06-04 | 14.45 | $28.59 | 23400 |
| 2024-06-03 | 14.92 | $28.47 | 20014 |
| 2024-05-31 | 15.36 | $28.62 | 20048 |
| 2024-05-30 | 15.82 | $28.38 | 12800 |
| 2024-05-29 | 16.66 | $28.49 | 8900 |
| 2024-05-28 | 17.26 | $28.65 | 3847 |
| 2024-05-24 | 17.47 | $28.68 | 51900 |
| 2024-05-23 | 17.69 | $28.56 | 415400 |
| 2024-05-22 | 17.93 | $28.72 | 6600 |
| 2024-05-21 | 17.78 | $28.86 | 4400 |
| 2024-05-20 | 17.44 | $28.82 | 16323 |
| 2024-05-17 | 16.96 | $28.80 | 6809 |
| 2024-05-16 | 16.47 | $28.82 | 8300 |
| 2024-05-15 | 16.11 | $28.81 | 22828 |
| 2024-05-14 | 15.81 | $28.57 | 15206 |
| 2024-05-13 | 15.89 | $28.45 | 18626 |
| 2024-05-10 | 16.09 | $28.41 | 7400 |
| 2024-05-09 | 16.38 | $28.36 | 6725 |
| 2024-05-08 | 16.86 | $28.27 | 9124 |
| 2024-05-07 | 17.53 | $28.25 | 41900 |
| 2024-05-06 | 18.23 | $28.13 | 4839 |
| 2024-05-03 | 19.13 | $27.93 | 14600 |
| 2024-05-02 | 19.84 | $27.59 | 4900 |
| 2024-05-01 | 19.80 | $27.41 | 2538 |
| 2024-04-30 | 19.76 | $27.72 | 2900 |
| 2024-04-29 | 20.23 | $28.03 | 8500 |
| 2024-04-26 | 21.18 | $27.99 | 9000 |
| 2024-04-25 | 21.89 | $27.72 | 5300 |
| 2024-04-24 | 21.99 | $27.84 | 1909 |
| 2024-04-23 | 22.62 | $27.85 | 6100 |
| 2024-04-22 | 23.29 | $27.60 | 8022 |
| 2024-04-19 | 23.68 | $27.37 | 11200 |
| 2024-04-18 | 23.41 | $27.55 | 3500 |
| 2024-04-17 | 23.42 | $27.57 | 5400 |
| 2024-04-16 | 23.50 | $27.70 | 2800 |
| 2024-04-15 | 23.86 | $27.75 | 4838 |
| 2024-04-12 | 24.39 | $28.01 | 9527 |
| 2024-04-11 | 25.48 | $28.40 | 18029 |
| 2024-04-10 | 26.78 | $28.25 | 12500 |
| 2024-04-09 | 27.65 | $28.42 | 10629 |
| 2024-04-08 | 28.74 | $28.44 | 7800 |
| 2024-04-05 | 30.11 | $28.45 | 21500 |
| 2024-04-04 | 31.56 | $28.25 | 29800 |
| 2024-04-03 | 33.09 | $28.53 | 126808 |
| 2024-04-02 | 34.01 | $28.56 | 10100 |
| 2024-04-01 | 34.99 | $28.68 | 26936 |
| 2024-03-28 | 35.57 | $28.89 | 19824 |
| 2024-03-27 | 35.60 | $28.82 | 4100 |
| 2024-03-26 | 35.79 | $28.61 | 43722 |
| 2024-03-25 | 36.14 | $28.68 | 17500 |
| 2024-03-22 | 36.35 | $28.79 | 11100 |
| 2024-03-21 | 36.30 | $28.78 | 11602 |
| 2024-03-20 | 36.25 | $28.66 | 10200 |
| 2024-03-19 | 36.43 | $28.47 | 5800 |
| 2024-03-18 | 36.98 | $28.33 | 5400 |
| 2024-03-15 | 37.55 | $28.17 | 9028 |
| 2024-03-14 | 38.40 | $28.30 | 2400 |
| 2024-03-13 | 39.14 | $28.32 | 6300 |
| 2024-03-12 | 39.59 | $28.32 | 9137 |
| 2024-03-11 | 40.11 | $28.07 | 7400 |
| 2024-03-08 | 41.02 | $28.06 | 14300 |
| 2024-03-07 | 41.75 | $28.16 | 11000 |
| 2024-03-06 | 42.70 | $27.95 | 16510 |
| 2024-03-05 | 43.92 | $27.79 | 13200 |
| 2024-03-04 | 45.25 | $28.03 | 11600 |
| 2024-03-01 | 45.92 | $28.08 | 9714 |
| 2024-02-29 | 46.66 | $28.05 | 14111 |
| 2024-02-28 | 47.19 | $27.97 | 1700 |
| 2024-02-27 | 47.88 | $28.01 | 5641 |
| 2024-02-26 | 48.55 | $27.99 | 14056 |
| 2024-02-23 | 49.10 | $28.13 | 11539 |
| 2024-02-22 | 49.50 | $28.01 | 13100 |
| 2024-02-21 | 50.04 | $27.57 | 10600 |
| 2024-02-20 | 51.26 | $27.49 | 6325 |
| 2024-02-16 | 52.48 | $27.64 | 3539 |
| 2024-02-15 | 53.35 | $27.74 | 3043 |
| 2024-02-14 | 54.32 | $27.57 | 2500 |
| 2024-02-13 | 55.56 | $27.41 | 15402 |
| 2024-02-12 | 56.93 | $27.73 | 12400 |
| 2024-02-09 | 57.23 | $27.73 | 15000 |
| 2024-02-08 | 57.64 | $27.60 | 9600 |
| 2024-02-07 | 58.22 | $27.64 | 10800 |
| 2024-02-06 | 58.82 | $27.44 | 4613 |
| 2024-02-05 | 59.65 | $27.44 | 19707 |
| 2024-02-02 | 60.52 | $27.52 | 9604 |
| 2024-02-01 | 61.44 | $27.27 | 6400 |
| 2024-01-31 | 62.71 | $27.20 | 9000 |
| 2024-01-30 | 63.69 | $27.52 | 3710 |
| 2024-01-29 | 63.79 | $27.51 | 4300 |
| 2024-01-26 | 63.93 | $27.36 | 7600 |
| 2024-01-25 | 64.17 | $27.38 | 5800 |
| 2024-01-24 | 64.42 | $27.27 | 4500 |
| 2024-01-23 | 64.69 | $27.26 | 6126 |
| 2024-01-22 | 65.09 | $27.17 | 7400 |
| 2024-01-19 | 65.52 | $27.14 | 6700 |
| 2024-01-18 | 66.03 | $26.87 | 7300 |
| 2024-01-17 | 66.80 | $26.64 | 12900 |
| 2024-01-16 | 67.77 | $26.75 | 10500 |
| 2024-01-12 | 68.43 | $26.86 | 8847 |
| 2024-01-11 | 68.86 | $26.78 | 10924 |
| 2024-01-10 | 69.31 | $26.77 | 5603 |
| 2024-01-09 | 69.54 | $26.67 | 4300 |
| 2024-01-08 | 69.85 | $26.66 | 5800 |
| 2024-01-05 | 70.20 | $26.34 | 5504 |
| 2024-01-04 | 70.67 | $26.31 | 7637 |
| 2024-01-03 | 71.16 | $26.43 | 4000 |
| 2024-01-02 | 71.43 | $26.56 | 13322 |
| 2023-12-29 | 71.72 | $26.60 | 16129 |
| 2023-12-28 | 71.77 | $26.62 | 9100 |
| 2023-12-27 | 71.65 | $26.57 | 8900 |
| 2023-12-26 | 71.54 | $26.56 | 11900 |
| 2023-12-22 | 71.43 | $26.47 | 1700 |
| 2023-12-21 | 71.33 | $26.39 | 9202 |
| 2023-12-20 | 71.28 | $26.22 | 5901 |
| 2023-12-19 | 71.22 | $26.50 | 4139 |
| 2023-12-18 | 70.79 | $26.41 | 11611 |
| 2023-12-15 | 70.35 | $26.32 | 4300 |
| 2023-12-14 | 69.89 | $26.31 | 32200 |
| 2023-12-13 | 69.36 | $26.60 | 12000 |
| 2023-12-12 | 68.66 | $26.33 | 13700 |
| 2023-12-11 | 67.97 | $26.21 | 30801 |
| 2023-12-08 | 67.25 | $26.16 | 6733 |
| 2023-12-07 | 66.50 | $26.10 | 7000 |
| 2023-12-06 | 65.72 | $25.93 | 3400 |
| 2023-12-05 | 64.90 | $26.01 | 8900 |
| 2023-12-04 | 64.05 | $26.00 | 3116 |
| 2023-12-01 | 63.16 | $26.09 | 11700 |
| 2023-11-30 | 62.20 | $26.11 | 5209 |
| 2023-11-29 | 61.16 | $26.15 | 13705 |
| 2023-11-28 | 59.85 | $26.21 | 29416 |
| 2023-11-27 | 58.48 | $26.01 | 6705 |
| 2023-11-24 | 57.06 | $26.04 | 5000 |
| 2023-11-22 | 55.50 | $26.04 | 38914 |
| 2023-11-21 | 53.86 | $25.93 | 37100 |
| 2023-11-20 | 52.14 | $25.95 | 15701 |
| 2023-11-17 | 50.33 | $25.79 | 5300 |
| 2023-11-16 | 48.43 | $25.78 | 4345 |
| 2023-11-15 | 46.44 | $25.73 | 13400 |
| 2023-11-14 | 44.33 | $25.67 | 16200 |
| 2023-11-13 | 42.12 | $25.33 | 8400 |
| 2023-11-10 | 39.81 | $25.35 | 3819 |
| 2023-11-09 | 37.38 | $25.03 | 3100 |
| 2023-11-08 | 34.83 | $25.19 | 7539 |
| 2023-11-07 | 32.10 | $25.18 | 5200 |
| 2023-11-06 | 29.23 | $25.10 | 8342 |
| 2023-11-03 | 26.21 | $25.06 | 11300 |
| 2023-11-02 | 23.04 | $24.83 | 5100 |
| 2023-11-01 | 19.70 | $24.51 | 21100 |
| 2023-10-31 | 16.21 | $24.45 | 13000 |
| 2023-10-30 | 12.53 | $24.35 | 19029 |
| 2023-10-27 | 8.65 | $24.00 | 5500 |
| 2023-10-26 | 4.58 | $24.17 | 6714 |
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