Is Brookstone Dividend Stock ETF (BAMD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookstone Dividend Stock ETF (BAMD) research center and poll results.
CBOE : BAMD
Brookstone Dividend Stock ETF — Technical Indicators
$34.11 USD
$0.24 (0.72%)
- Volume
- 7.83K
- Average Volume
- 12.27K
- Market Capitalization
- $95.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.16
- Year Low
- $29.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.50
2026-07-24
Close Price
$34.11
Vol: 8100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.64
Average
30.45
Maximum
34.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.50 | $34.11 | 8100 |
| 2026-07-23 | 33.43 | $33.87 | 4438 |
| 2026-07-22 | 33.37 | $34.03 | 14603 |
| 2026-07-21 | 33.31 | $33.83 | 14135 |
| 2026-07-20 | 33.25 | $33.82 | 10919 |
| 2026-07-17 | 33.18 | $34.00 | 8315 |
| 2026-07-16 | 33.11 | $34.16 | 5700 |
| 2026-07-15 | 33.05 | $33.73 | 18514 |
| 2026-07-14 | 33.00 | $33.80 | 15200 |
| 2026-07-13 | 32.96 | $33.60 | 6710 |
| 2026-07-10 | 32.90 | $33.48 | 5900 |
| 2026-07-09 | 32.84 | $33.27 | 7142 |
| 2026-07-08 | 32.80 | $33.35 | 13944 |
| 2026-07-07 | 32.73 | $33.59 | 13302 |
| 2026-07-06 | 32.67 | $33.29 | 32900 |
| 2026-07-02 | 32.63 | $33.21 | 12500 |
| 2026-07-01 | 32.56 | $32.76 | 10816 |
| 2026-06-30 | 32.53 | $32.58 | 16949 |
| 2026-06-29 | 32.51 | $32.69 | 21300 |
| 2026-06-26 | 32.47 | $32.77 | 28500 |
| 2026-06-25 | 32.43 | $32.70 | 19122 |
| 2026-06-24 | 32.41 | $32.70 | 10700 |
| 2026-06-23 | 32.40 | $32.84 | 8400 |
| 2026-06-22 | 32.39 | $32.60 | 5500 |
| 2026-06-18 | 32.38 | $32.46 | 15700 |
| 2026-06-17 | 32.38 | $32.56 | 7100 |
| 2026-06-16 | 32.37 | $32.94 | 12900 |
| 2026-06-15 | 32.34 | $32.86 | 14102 |
| 2026-06-12 | 32.30 | $32.92 | 15012 |
| 2026-06-11 | 32.27 | $32.51 | 7800 |
| 2026-06-10 | 32.25 | $32.26 | 8900 |
| 2026-06-09 | 32.26 | $32.36 | 25326 |
| 2026-06-08 | 32.25 | $32.07 | 13336 |
| 2026-06-05 | 32.25 | $32.30 | 5600 |
| 2026-06-04 | 32.25 | $32.42 | 9340 |
| 2026-06-03 | 32.24 | $31.96 | 6225 |
| 2026-06-02 | 32.26 | $32.18 | 11900 |
| 2026-06-01 | 32.26 | $32.04 | 24600 |
| 2026-05-29 | 32.28 | $31.97 | 12500 |
| 2026-05-28 | 32.31 | $31.85 | 13228 |
| 2026-05-27 | 32.32 | $32.36 | 6910 |
| 2026-05-26 | 32.30 | $32.47 | 8000 |
| 2026-05-22 | 32.27 | $32.71 | 5314 |
| 2026-05-21 | 32.24 | $32.39 | 10500 |
| 2026-05-20 | 32.22 | $32.43 | 6300 |
| 2026-05-19 | 32.20 | $32.31 | 3700 |
| 2026-05-18 | 32.18 | $32.38 | 8436 |
| 2026-05-15 | 32.17 | $32.09 | 4406 |
| 2026-05-14 | 32.17 | $32.28 | 7000 |
| 2026-05-13 | 32.15 | $32.15 | 8000 |
| 2026-05-12 | 32.13 | $32.38 | 16307 |
| 2026-05-11 | 32.10 | $32.19 | 7332 |
| 2026-05-08 | 32.08 | $32.18 | 19500 |
| 2026-05-07 | 32.04 | $32.17 | 10933 |
| 2026-05-06 | 32.02 | $32.32 | 27538 |
| 2026-05-05 | 31.99 | $32.34 | 21400 |
| 2026-05-04 | 31.94 | $32.16 | 12315 |
| 2026-05-01 | 31.90 | $32.50 | 4034 |
| 2026-04-30 | 31.85 | $32.52 | 10300 |
| 2026-04-29 | 31.78 | $32.00 | 5300 |
| 2026-04-28 | 31.73 | $32.03 | 25100 |
| 2026-04-27 | 31.68 | $31.92 | 10500 |
| 2026-04-24 | 31.62 | $31.97 | 5400 |
| 2026-04-23 | 31.56 | $32.09 | 4802 |
| 2026-04-22 | 31.50 | $32.01 | 6600 |
| 2026-04-21 | 31.44 | $31.95 | 8421 |
| 2026-04-20 | 31.38 | $32.16 | 12812 |
| 2026-04-17 | 31.29 | $32.09 | 13200 |
| 2026-04-16 | 31.22 | $31.92 | 16200 |
| 2026-04-15 | 31.17 | $31.71 | 7200 |
| 2026-04-14 | 31.15 | $31.69 | 12500 |
| 2026-04-13 | 31.14 | $31.77 | 18420 |
| 2026-04-10 | 31.11 | $31.52 | 12500 |
| 2026-04-09 | 31.09 | $31.77 | 29100 |
| 2026-04-08 | 31.07 | $31.70 | 15831 |
| 2026-04-07 | 31.06 | $31.29 | 16000 |
| 2026-04-06 | 31.08 | $31.43 | 13200 |
| 2026-04-02 | 31.10 | $31.36 | 6409 |
| 2026-04-01 | 31.14 | $31.15 | 25907 |
| 2026-03-31 | 31.20 | $31.14 | 7500 |
| 2026-03-30 | 31.26 | $30.91 | 7338 |
| 2026-03-27 | 31.34 | $30.77 | 9703 |
| 2026-03-26 | 31.43 | $30.83 | 6600 |
| 2026-03-25 | 31.53 | $30.82 | 7000 |
| 2026-03-24 | 31.62 | $30.78 | 8000 |
| 2026-03-23 | 31.72 | $30.69 | 14111 |
| 2026-03-20 | 31.81 | $30.36 | 14600 |
| 2026-03-19 | 31.94 | $30.81 | 5300 |
| 2026-03-18 | 32.02 | $30.91 | 20200 |
| 2026-03-17 | 32.10 | $31.37 | 4849 |
| 2026-03-16 | 32.17 | $31.35 | 12205 |
| 2026-03-13 | 32.24 | $31.22 | 14309 |
| 2026-03-12 | 32.30 | $31.14 | 7929 |
| 2026-03-11 | 32.38 | $31.29 | 3700 |
| 2026-03-10 | 32.43 | $31.53 | 15400 |
| 2026-03-09 | 32.46 | $31.69 | 10200 |
| 2026-03-06 | 32.48 | $31.93 | 8600 |
| 2026-03-05 | 32.47 | $32.05 | 4700 |
| 2026-03-04 | 32.47 | $32.37 | 13638 |
| 2026-03-03 | 32.43 | $32.31 | 11220 |
| 2026-03-02 | 32.37 | $32.59 | 11532 |
| 2026-02-27 | 32.31 | $32.60 | 24926 |
| 2026-02-26 | 32.22 | $32.79 | 19200 |
| 2026-02-25 | 32.12 | $32.67 | 19700 |
| 2026-02-24 | 32.04 | $32.66 | 25035 |
| 2026-02-23 | 31.95 | $32.65 | 6900 |
| 2026-02-20 | 31.85 | $32.83 | 28937 |
| 2026-02-19 | 31.75 | $32.54 | 9900 |
| 2026-02-18 | 31.66 | $32.50 | 16300 |
| 2026-02-17 | 31.57 | $32.67 | 20319 |
| 2026-02-13 | 31.48 | $32.82 | 18733 |
| 2026-02-12 | 31.37 | $32.42 | 3843 |
| 2026-02-11 | 31.29 | $32.59 | 6133 |
| 2026-02-10 | 31.18 | $32.32 | 7000 |
| 2026-02-09 | 31.08 | $32.10 | 4100 |
| 2026-02-06 | 30.99 | $32.14 | 7600 |
| 2026-02-05 | 30.90 | $31.82 | 5900 |
| 2026-02-04 | 30.81 | $31.95 | 26300 |
| 2026-02-03 | 30.72 | $31.55 | 18315 |
| 2026-02-02 | 30.65 | $31.23 | 24400 |
| 2026-01-30 | 30.60 | $31.28 | 21200 |
| 2026-01-29 | 30.54 | $30.92 | 14825 |
| 2026-01-28 | 30.50 | $30.80 | 12402 |
| 2026-01-27 | 30.47 | $31.01 | 10100 |
| 2026-01-26 | 30.43 | $30.80 | 13500 |
| 2026-01-23 | 30.40 | $30.70 | 8636 |
| 2026-01-22 | 30.37 | $30.82 | 6300 |
| 2026-01-21 | 30.34 | $30.83 | 11500 |
| 2026-01-20 | 30.31 | $30.58 | 12124 |
| 2026-01-16 | 30.29 | $30.83 | 6217 |
| 2026-01-15 | 30.27 | $30.80 | 44831 |
| 2026-01-14 | 30.24 | $30.73 | 6535 |
| 2026-01-13 | 30.22 | $30.34 | 7049 |
| 2026-01-12 | 30.22 | $30.35 | 15611 |
| 2026-01-09 | 30.21 | $30.36 | 11600 |
| 2026-01-08 | 30.20 | $30.35 | 7691 |
| 2026-01-07 | 30.17 | $29.93 | 10300 |
| 2026-01-06 | 30.17 | $30.25 | 10729 |
| 2026-01-05 | 30.16 | $30.14 | 13203 |
| 2026-01-02 | 30.16 | $30.17 | 30112 |
| 2025-12-31 | 30.16 | $30.02 | 5900 |
| 2025-12-30 | 30.16 | $30.18 | 120538 |
| 2025-12-29 | 30.16 | $30.15 | 12100 |
| 2025-12-26 | 30.17 | $30.19 | 10910 |
| 2025-12-24 | 30.19 | $30.30 | 11090 |
| 2025-12-23 | 30.19 | $30.11 | 11222 |
| 2025-12-22 | 30.19 | $30.18 | 11400 |
| 2025-12-19 | 30.19 | $30.14 | 8200 |
| 2025-12-18 | 30.16 | $30.27 | 15900 |
| 2025-12-17 | 30.14 | $30.39 | 17800 |
| 2025-12-16 | 30.12 | $30.19 | 8700 |
| 2025-12-15 | 30.10 | $30.40 | 12700 |
| 2025-12-12 | 30.10 | $30.31 | 6638 |
| 2025-12-11 | 30.09 | $30.23 | 3800 |
| 2025-12-10 | 30.10 | $30.04 | 5600 |
| 2025-12-09 | 30.11 | $29.86 | 5700 |
| 2025-12-08 | 30.12 | $29.86 | 9700 |
| 2025-12-05 | 30.12 | $30.09 | 13523 |
| 2025-12-04 | 30.10 | $30.14 | 7700 |
| 2025-12-03 | 30.08 | $30.08 | 14147 |
| 2025-12-02 | 30.05 | $29.99 | 48500 |
| 2025-12-01 | 30.03 | $30.18 | 5315 |
| 2025-11-28 | 30.02 | $30.38 | 8512 |
| 2025-11-26 | 30.00 | $30.58 | 28123 |
| 2025-11-25 | 30.00 | $30.34 | 8112 |
| 2025-11-24 | 30.02 | $30.14 | 6600 |
| 2025-11-21 | 30.07 | $30.14 | 19543 |
| 2025-11-20 | 30.12 | $29.64 | 28402 |
| 2025-11-19 | 30.19 | $29.77 | 10917 |
| 2025-11-18 | 30.25 | $30.06 | 25110 |
| 2025-11-17 | 30.31 | $29.86 | 44500 |
| 2025-11-14 | 30.37 | $30.21 | 6000 |
| 2025-11-13 | 30.41 | $30.26 | 18600 |
| 2025-11-12 | 30.43 | $30.36 | 4100 |
| 2025-11-11 | 30.46 | $30.26 | 9085 |
| 2025-11-10 | 30.50 | $29.98 | 9737 |
| 2025-11-07 | 30.53 | $29.99 | 11300 |
| 2025-11-06 | 30.55 | $29.65 | 30707 |
| 2025-11-05 | 30.61 | $29.71 | 20600 |
| 2025-11-04 | 30.67 | $29.54 | 28300 |
| 2025-11-03 | 30.76 | $29.62 | 10913 |
| 2025-10-31 | 30.83 | $29.97 | 6300 |
| 2025-10-30 | 30.90 | $29.94 | 8300 |
| 2025-10-29 | 30.96 | $30.46 | 21500 |
| 2025-10-28 | 31.00 | $30.88 | 10000 |
| 2025-10-27 | 31.02 | $31.14 | 6527 |
| 2025-10-24 | 31.03 | $31.15 | 11500 |
| 2025-10-23 | 31.03 | $30.91 | 11700 |
| 2025-10-22 | 31.03 | $31.11 | 11338 |
| 2025-10-21 | 31.04 | $31.18 | 12600 |
| 2025-10-20 | 31.04 | $31.12 | 16200 |
| 2025-10-17 | 31.04 | $30.91 | 35800 |
| 2025-10-16 | 31.06 | $30.63 | 24013 |
| 2025-10-15 | 31.08 | $31.04 | 10700 |
| 2025-10-14 | 31.09 | $31.03 | 7848 |
| 2025-10-13 | 31.08 | $30.61 | 10000 |
| 2025-10-10 | 31.11 | $30.43 | 7538 |
| 2025-10-09 | 31.16 | $30.81 | 10306 |
| 2025-10-08 | 31.19 | $31.00 | 5204 |
| 2025-10-07 | 31.20 | $31.17 | 31126 |
| 2025-10-06 | 31.20 | $31.14 | 18220 |
| 2025-10-03 | 31.20 | $31.36 | 8300 |
| 2025-10-02 | 31.20 | $31.06 | 6232 |
| 2025-10-01 | 31.21 | $31.23 | 6506 |
| 2025-09-30 | 31.20 | $31.39 | 8933 |
| 2025-09-29 | 31.19 | $31.23 | 11300 |
| 2025-09-26 | 31.20 | $31.24 | 27624 |
| 2025-09-25 | 31.22 | $30.92 | 17800 |
| 2025-09-24 | 31.26 | $31.23 | 10900 |
| 2025-09-23 | 31.27 | $31.26 | 4300 |
| 2025-09-22 | 31.28 | $31.07 | 7418 |
| 2025-09-19 | 31.31 | $31.26 | 43700 |
| 2025-09-18 | 31.32 | $31.21 | 18300 |
| 2025-09-17 | 31.32 | $31.11 | 8017 |
| 2025-09-16 | 31.34 | $30.95 | 12043 |
| 2025-09-15 | 31.34 | $31.19 | 14435 |
| 2025-09-12 | 31.34 | $31.35 | 21733 |
| 2025-09-11 | 31.33 | $31.45 | 10000 |
| 2025-09-10 | 31.33 | $31.18 | 9924 |
| 2025-09-09 | 31.32 | $31.18 | 29500 |
| 2025-09-08 | 31.30 | $31.16 | 11900 |
| 2025-09-05 | 31.28 | $31.31 | 14800 |
| 2025-09-04 | 31.26 | $31.27 | 19628 |
| 2025-09-03 | 31.23 | $31.09 | 31737 |
| 2025-09-02 | 31.22 | $31.15 | 10600 |
| 2025-08-29 | 31.21 | $31.47 | 11300 |
| 2025-08-28 | 31.16 | $31.53 | 320434 |
| 2025-08-27 | 31.12 | $31.69 | 22220 |
| 2025-08-26 | 31.08 | $31.47 | 13517 |
| 2025-08-25 | 31.07 | $31.46 | 4100 |
| 2025-08-22 | 31.06 | $31.80 | 9942 |
| 2025-08-21 | 31.05 | $31.28 | 20200 |
| 2025-08-20 | 31.06 | $31.40 | 319432 |
| 2025-08-19 | 31.08 | $31.34 | 17300 |
| 2025-08-18 | 31.09 | $31.03 | 16100 |
| 2025-08-15 | 31.09 | $31.15 | 9700 |
| 2025-08-14 | 31.08 | $31.23 | 8900 |
| 2025-08-13 | 31.07 | $31.36 | 17400 |
| 2025-08-12 | 31.05 | $30.98 | 19400 |
| 2025-08-11 | 31.04 | $30.74 | 13623 |
| 2025-08-08 | 31.06 | $30.88 | 8400 |
| 2025-08-07 | 31.08 | $30.80 | 15144 |
| 2025-08-06 | 31.12 | $30.72 | 18300 |
| 2025-08-05 | 31.15 | $30.87 | 17700 |
| 2025-08-04 | 31.17 | $30.90 | 9800 |
| 2025-08-01 | 31.19 | $30.65 | 10200 |
| 2025-07-31 | 31.24 | $30.64 | 20728 |
| 2025-07-30 | 31.29 | $30.98 | 14800 |
| 2025-07-29 | 31.31 | $31.22 | 24420 |
| 2025-07-28 | 31.29 | $31.16 | 8100 |
| 2025-07-25 | 31.27 | $31.60 | 7011 |
| 2025-07-24 | 31.22 | $31.55 | 9148 |
| 2025-07-23 | 31.16 | $31.73 | 9700 |
| 2025-07-22 | 31.11 | $31.56 | 14500 |
| 2025-07-21 | 31.06 | $31.04 | 16729 |
| 2025-07-18 | 31.02 | $31.04 | 15825 |
| 2025-07-17 | 30.98 | $31.00 | 16800 |
| 2025-07-16 | 30.94 | $30.90 | 13500 |
| 2025-07-15 | 30.92 | $30.78 | 7600 |
| 2025-07-14 | 30.90 | $31.26 | 24103 |
| 2025-07-11 | 30.88 | $31.25 | 19633 |
| 2025-07-10 | 30.86 | $31.50 | 6217 |
| 2025-07-09 | 30.83 | $31.36 | 15900 |
| 2025-07-08 | 30.80 | $31.37 | 24833 |
| 2025-07-07 | 30.77 | $31.24 | 19400 |
| 2025-07-03 | 30.73 | $31.60 | 15349 |
| 2025-07-02 | 30.69 | $31.61 | 28500 |
| 2025-07-01 | 30.64 | $31.37 | 8700 |
| 2025-06-30 | 30.61 | $30.89 | 8500 |
| 2025-06-27 | 30.60 | $30.65 | 9328 |
| 2025-06-26 | 30.60 | $30.60 | 11848 |
| 2025-06-25 | 30.59 | $30.37 | 10823 |
| 2025-06-24 | 30.63 | $30.76 | 5424 |
| 2025-06-23 | 30.63 | $30.63 | 6430 |
| 2025-06-20 | 30.63 | $30.27 | 7442 |
| 2025-06-18 | 30.66 | $30.22 | 18700 |
| 2025-06-17 | 30.73 | $30.21 | 22204 |
| 2025-06-16 | 30.79 | $30.51 | 6300 |
| 2025-06-13 | 30.84 | $30.41 | 6000 |
| 2025-06-12 | 30.88 | $30.85 | 28631 |
| 2025-06-11 | 30.87 | $30.82 | 13649 |
| 2025-06-10 | 30.87 | $30.93 | 12506 |
| 2025-06-09 | 30.87 | $30.73 | 10500 |
| 2025-06-06 | 30.87 | $30.77 | 10600 |
| 2025-06-05 | 30.86 | $30.49 | 18032 |
| 2025-06-04 | 30.87 | $30.61 | 10200 |
| 2025-06-03 | 30.86 | $30.77 | 14400 |
| 2025-06-02 | 30.85 | $30.68 | 15006 |
| 2025-05-30 | 30.86 | $30.77 | 11200 |
| 2025-05-29 | 30.84 | $30.59 | 5500 |
| 2025-05-28 | 30.85 | $30.45 | 18100 |
| 2025-05-27 | 30.87 | $31.10 | 8000 |
| 2025-05-23 | 30.85 | $30.72 | 17341 |
| 2025-05-22 | 30.84 | $30.68 | 11815 |
| 2025-05-21 | 30.85 | $30.86 | 10732 |
| 2025-05-20 | 30.83 | $31.57 | 16900 |
| 2025-05-19 | 30.78 | $31.56 | 16400 |
| 2025-05-16 | 30.70 | $31.49 | 7400 |
| 2025-05-15 | 30.65 | $31.11 | 5621 |
| 2025-05-14 | 30.60 | $30.60 | 9000 |
| 2025-05-13 | 30.58 | $30.82 | 13200 |
| 2025-05-12 | 30.56 | $30.98 | 6243 |
| 2025-05-09 | 30.51 | $30.71 | 2715 |
| 2025-05-08 | 30.44 | $30.66 | 5400 |
| 2025-05-07 | 30.40 | $30.57 | 4500 |
| 2025-05-06 | 30.30 | $30.52 | 3700 |
| 2025-05-05 | 30.24 | $30.59 | 17901 |
| 2025-05-02 | 30.19 | $30.78 | 10700 |
| 2025-05-01 | 30.22 | $30.52 | 5000 |
| 2025-04-30 | 30.31 | $30.80 | 9800 |
| 2025-04-29 | 30.38 | $30.85 | 3753 |
| 2025-04-28 | 30.45 | $30.68 | 23800 |
| 2025-04-25 | 30.51 | $30.48 | 11834 |
| 2025-04-24 | 30.59 | $30.76 | 12600 |
| 2025-04-23 | 30.65 | $30.57 | 11000 |
| 2025-04-22 | 30.71 | $30.58 | 34936 |
| 2025-04-21 | 30.78 | $29.97 | 11400 |
| 2025-04-17 | 30.87 | $30.44 | 15733 |
| 2025-04-16 | 30.95 | $30.04 | 14506 |
| 2025-04-15 | 31.05 | $30.32 | 7100 |
| 2025-04-14 | 31.13 | $30.44 | 10600 |
| 2025-04-11 | 31.22 | $29.82 | 40222 |
| 2025-04-10 | 31.32 | $29.38 | 10100 |
| 2025-04-09 | 31.41 | $29.98 | 31835 |
| 2025-04-08 | 31.47 | $28.57 | 25400 |
| 2025-04-07 | 31.62 | $29.20 | 27800 |
| 2025-04-04 | 31.78 | $29.68 | 13400 |
| 2025-04-03 | 31.91 | $31.31 | 15815 |
| 2025-04-02 | 31.93 | $32.28 | 5600 |
| 2025-04-01 | 31.91 | $32.17 | 15609 |
| 2025-03-31 | 31.88 | $32.27 | 3642 |
| 2025-03-28 | 31.88 | $31.91 | 10427 |
| 2025-03-27 | 31.90 | $32.04 | 10500 |
| 2025-03-26 | 31.90 | $32.00 | 19615 |
| 2025-03-25 | 31.91 | $31.70 | 10400 |
| 2025-03-24 | 31.94 | $32.03 | 20200 |
| 2025-03-21 | 31.95 | $31.82 | 7600 |
| 2025-03-20 | 31.97 | $31.98 | 9108 |
| 2025-03-19 | 31.97 | $32.07 | 17648 |
| 2025-03-18 | 31.97 | $32.04 | 11300 |
| 2025-03-17 | 31.96 | $32.15 | 4300 |
| 2025-03-14 | 31.93 | $31.77 | 11900 |
| 2025-03-13 | 31.92 | $31.18 | 24906 |
| 2025-03-12 | 31.93 | $31.21 | 25000 |
| 2025-03-11 | 31.95 | $31.61 | 10645 |
| 2025-03-10 | 31.92 | $32.37 | 16446 |
| 2025-03-07 | 31.86 | $32.36 | 6542 |
| 2025-03-06 | 31.81 | $31.73 | 6403 |
| 2025-03-05 | 31.79 | $31.74 | 11420 |
| 2025-03-04 | 31.78 | $31.60 | 23300 |
| 2025-03-03 | 31.79 | $32.28 | 10212 |
| 2025-02-28 | 31.77 | $32.28 | 13500 |
| 2025-02-27 | 31.75 | $32.13 | 8800 |
| 2025-02-26 | 31.75 | $32.12 | 15337 |
| 2025-02-25 | 31.75 | $32.34 | 13041 |
| 2025-02-24 | 31.76 | $32.22 | 28233 |
| 2025-02-21 | 31.76 | $32.17 | 7600 |
| 2025-02-20 | 31.75 | $32.12 | 21400 |
| 2025-02-19 | 31.74 | $32.00 | 63100 |
| 2025-02-18 | 31.76 | $31.83 | 18524 |
| 2025-02-14 | 31.78 | $31.54 | 21219 |
| 2025-02-13 | 31.80 | $31.64 | 54333 |
| 2025-02-12 | 31.79 | $31.37 | 22900 |
| 2025-02-11 | 31.79 | $31.46 | 28700 |
| 2025-02-10 | 31.77 | $31.19 | 13700 |
| 2025-02-07 | 31.75 | $31.16 | 13800 |
| 2025-02-06 | 31.76 | $31.26 | 14600 |
| 2025-02-05 | 31.76 | $31.31 | 20121 |
| 2025-02-04 | 31.77 | $31.56 | 15235 |
| 2025-02-03 | 31.77 | $31.78 | 9100 |
| 2025-01-31 | 31.76 | $31.85 | 7518 |
| 2025-01-30 | 31.75 | $32.02 | 2500 |
| 2025-01-29 | 31.72 | $32.07 | 23718 |
| 2025-01-28 | 31.70 | $32.19 | 5017 |
| 2025-01-27 | 31.70 | $32.52 | 17433 |
| 2025-01-24 | 31.69 | $32.18 | 19300 |
| 2025-01-23 | 31.68 | $31.97 | 41100 |
| 2025-01-22 | 31.68 | $31.94 | 57216 |
| 2025-01-21 | 31.65 | $32.45 | 10625 |
| 2025-01-17 | 31.61 | $32.14 | 7605 |
| 2025-01-16 | 31.62 | $31.84 | 19707 |
| 2025-01-15 | 31.65 | $31.60 | 12217 |
| 2025-01-14 | 31.72 | $31.33 | 7100 |
| 2025-01-13 | 31.79 | $31.00 | 17300 |
| 2025-01-10 | 31.89 | $30.78 | 20944 |
| 2025-01-08 | 32.01 | $31.36 | 8406 |
| 2025-01-07 | 32.11 | $31.35 | 4602 |
| 2025-01-06 | 32.22 | $31.40 | 7616 |
| 2025-01-03 | 32.34 | $31.69 | 7700 |
| 2025-01-02 | 32.44 | $31.53 | 8100 |
| 2024-12-31 | 32.56 | $31.58 | 11300 |
| 2024-12-30 | 32.69 | $31.49 | 7935 |
| 2024-12-27 | 32.84 | $31.70 | 10224 |
| 2024-12-26 | 32.99 | $32.20 | 2119 |
| 2024-12-24 | 33.13 | $32.20 | 8147 |
| 2024-12-23 | 33.25 | $32.02 | 11122 |
| 2024-12-20 | 33.38 | $31.94 | 12100 |
| 2024-12-19 | 33.50 | $31.45 | 26243 |
| 2024-12-18 | 33.62 | $31.51 | 22011 |
| 2024-12-17 | 33.74 | $32.42 | 30504 |
| 2024-12-16 | 33.81 | $32.54 | 17849 |
| 2024-12-13 | 33.87 | $32.85 | 7741 |
| 2024-12-12 | 33.89 | $32.88 | 18441 |
| 2024-12-11 | 33.93 | $32.94 | 11500 |
| 2024-12-10 | 33.96 | $33.18 | 19500 |
| 2024-12-09 | 34.00 | $33.42 | 16700 |
| 2024-12-06 | 34.02 | $33.54 | 10100 |
| 2024-12-05 | 34.02 | $33.75 | 12600 |
| 2024-12-04 | 34.02 | $33.65 | 8900 |
| 2024-12-03 | 34.00 | $33.94 | 14100 |
| 2024-12-02 | 33.94 | $34.16 | 6018 |
| 2024-11-29 | 33.88 | $34.51 | 2625 |
| 2024-11-27 | 33.82 | $34.75 | 7535 |
| 2024-11-26 | 33.72 | $34.85 | 10100 |
| 2024-11-25 | 33.61 | $34.79 | 18836 |
| 2024-11-22 | 33.53 | $34.56 | 10900 |
| 2024-11-21 | 33.44 | $34.29 | 12901 |
| 2024-11-20 | 33.39 | $33.91 | 15700 |
| 2024-11-19 | 33.35 | $33.84 | 13303 |
| 2024-11-18 | 33.31 | $33.89 | 12100 |
| 2024-11-15 | 33.27 | $33.62 | 15547 |
| 2024-11-14 | 33.26 | $33.42 | 13200 |
| 2024-11-13 | 33.26 | $33.57 | 17400 |
| 2024-11-12 | 33.26 | $33.61 | 22600 |
| 2024-11-11 | 33.23 | $33.92 | 12441 |
| 2024-11-08 | 33.18 | $33.80 | 14001 |
| 2024-11-07 | 33.12 | $33.63 | 11100 |
| 2024-11-06 | 33.06 | $33.75 | 27300 |
| 2024-11-05 | 32.99 | $33.17 | 8200 |
| 2024-11-04 | 32.95 | $32.83 | 9800 |
| 2024-11-01 | 32.93 | $32.87 | 10021 |
| 2024-10-31 | 32.93 | $33.23 | 10400 |
| 2024-10-30 | 32.90 | $32.88 | 8400 |
| 2024-10-29 | 32.89 | $32.65 | 6632 |
| 2024-10-28 | 32.91 | $33.10 | 7500 |
| 2024-10-25 | 32.90 | $32.81 | 10923 |
| 2024-10-24 | 32.90 | $33.20 | 19536 |
| 2024-10-23 | 32.88 | $33.22 | 6800 |
| 2024-10-22 | 32.85 | $33.10 | 15400 |
| 2024-10-21 | 32.83 | $33.09 | 9600 |
| 2024-10-18 | 32.82 | $33.43 | 18500 |
| 2024-10-17 | 32.77 | $33.35 | 10249 |
| 2024-10-16 | 32.74 | $33.46 | 13600 |
| 2024-10-15 | 32.69 | $33.03 | 4510 |
| 2024-10-14 | 32.67 | $32.92 | 3606 |
| 2024-10-11 | 32.66 | $32.69 | 14604 |
| 2024-10-10 | 32.65 | $32.34 | 5514 |
| 2024-10-09 | 32.64 | $32.49 | 12048 |
| 2024-10-08 | 32.62 | $32.40 | 4036 |
| 2024-10-07 | 32.60 | $32.42 | 4700 |
| 2024-10-04 | 32.59 | $32.76 | 6944 |
| 2024-10-03 | 32.55 | $32.62 | 3622 |
| 2024-10-02 | 32.53 | $32.74 | 7238 |
| 2024-10-01 | 32.51 | $32.94 | 45000 |
| 2024-09-30 | 32.48 | $32.98 | 4800 |
| 2024-09-27 | 32.45 | $32.86 | 6900 |
| 2024-09-26 | 32.42 | $32.74 | 4400 |
| 2024-09-25 | 32.40 | $32.64 | 8700 |
| 2024-09-24 | 32.38 | $32.78 | 8609 |
| 2024-09-23 | 32.36 | $32.74 | 10100 |
| 2024-09-20 | 32.33 | $32.58 | 5610 |
| 2024-09-19 | 32.29 | $32.58 | 18108 |
| 2024-09-18 | 32.25 | $32.63 | 9621 |
| 2024-09-17 | 32.20 | $32.63 | 5514 |
| 2024-09-16 | 32.15 | $32.72 | 4911 |
| 2024-09-13 | 32.09 | $32.42 | 11400 |
| 2024-09-12 | 32.04 | $32.11 | 8141 |
| 2024-09-11 | 32.00 | $32.03 | 7800 |
| 2024-09-10 | 31.95 | $32.17 | 8936 |
| 2024-09-09 | 31.88 | $32.21 | 10929 |
| 2024-09-06 | 31.81 | $31.93 | 7200 |
| 2024-09-05 | 31.76 | $32.23 | 5907 |
| 2024-09-04 | 31.67 | $32.37 | 9700 |
| 2024-09-03 | 31.59 | $32.23 | 9647 |
| 2024-08-30 | 31.49 | $32.36 | 11805 |
| 2024-08-29 | 31.42 | $32.35 | 7300 |
| 2024-08-28 | 31.37 | $32.25 | 28143 |
| 2024-08-27 | 31.30 | $32.24 | 6800 |
| 2024-08-26 | 31.24 | $32.32 | 4247 |
| 2024-08-23 | 31.16 | $32.22 | 49221 |
| 2024-08-22 | 31.10 | $31.80 | 22000 |
| 2024-08-21 | 31.03 | $31.79 | 17844 |
| 2024-08-20 | 30.96 | $31.60 | 23800 |
| 2024-08-19 | 30.91 | $31.71 | 26233 |
| 2024-08-16 | 30.85 | $31.51 | 7100 |
| 2024-08-15 | 30.80 | $31.33 | 17528 |
| 2024-08-14 | 30.77 | $31.30 | 18649 |
| 2024-08-13 | 30.75 | $31.05 | 10000 |
| 2024-08-12 | 30.71 | $30.73 | 15343 |
| 2024-08-09 | 30.67 | $30.89 | 2646 |
| 2024-08-08 | 30.62 | $30.83 | 6900 |
| 2024-08-07 | 30.57 | $30.58 | 19400 |
| 2024-08-06 | 30.50 | $30.65 | 8600 |
| 2024-08-05 | 30.41 | $30.34 | 38200 |
| 2024-08-02 | 30.34 | $30.94 | 6300 |
| 2024-08-01 | 30.23 | $31.22 | 13500 |
| 2024-07-31 | 30.11 | $30.95 | 9800 |
| 2024-07-30 | 30.01 | $30.97 | 8000 |
| 2024-07-29 | 29.90 | $30.87 | 3600 |
| 2024-07-26 | 29.81 | $30.89 | 3634 |
| 2024-07-25 | 29.71 | $30.40 | 27732 |
| 2024-07-24 | 29.63 | $30.53 | 40026 |
| 2024-07-23 | 29.56 | $30.44 | 41305 |
| 2024-07-22 | 29.50 | $30.64 | 23200 |
| 2024-07-19 | 29.41 | $30.51 | 6100 |
| 2024-07-18 | 29.32 | $30.64 | 4300 |
| 2024-07-17 | 29.22 | $30.87 | 12500 |
| 2024-07-16 | 29.11 | $30.36 | 19425 |
| 2024-07-15 | 29.02 | $29.92 | 12009 |
| 2024-07-12 | 28.96 | $29.93 | 4100 |
| 2024-07-11 | 28.90 | $29.71 | 5501 |
| 2024-07-10 | 28.85 | $29.18 | 7200 |
| 2024-07-09 | 28.84 | $28.88 | 12100 |
| 2024-07-08 | 28.84 | $28.88 | 10528 |
| 2024-07-05 | 28.85 | $28.81 | 4700 |
| 2024-07-03 | 28.86 | $28.88 | 5300 |
| 2024-07-02 | 28.88 | $28.91 | 18706 |
| 2024-07-01 | 28.89 | $28.83 | 4423 |
| 2024-06-28 | 28.92 | $28.98 | 1900 |
| 2024-06-27 | 28.93 | $28.85 | 6443 |
| 2024-06-26 | 28.92 | $28.90 | 14823 |
| 2024-06-25 | 28.93 | $29.01 | 28200 |
| 2024-06-24 | 28.94 | $29.25 | 11236 |
| 2024-06-21 | 28.94 | $28.84 | 4207 |
| 2024-06-20 | 28.97 | $28.77 | 22419 |
| 2024-06-18 | 29.02 | $28.73 | 14424 |
| 2024-06-17 | 29.07 | $28.59 | 30600 |
| 2024-06-14 | 29.13 | $28.55 | 7146 |
| 2024-06-13 | 29.20 | $28.71 | 16925 |
| 2024-06-12 | 29.24 | $28.75 | 20608 |
| 2024-06-11 | 29.28 | $28.78 | 11909 |
| 2024-06-10 | 29.31 | $28.82 | 5926 |
| 2024-06-07 | 29.34 | $28.95 | 13700 |
| 2024-06-06 | 29.36 | $29.05 | 10324 |
| 2024-06-05 | 29.36 | $29.10 | 10921 |
| 2024-06-04 | 29.35 | $29.19 | 18400 |
| 2024-06-03 | 29.33 | $29.23 | 30100 |
| 2024-05-31 | 29.30 | $29.40 | 5323 |
| 2024-05-30 | 29.25 | $29.13 | 16100 |
| 2024-05-29 | 29.21 | $28.74 | 6310 |
| 2024-05-28 | 29.18 | $29.02 | 5908 |
| 2024-05-24 | 29.15 | $29.26 | 5200 |
| 2024-05-23 | 29.09 | $29.15 | 13336 |
| 2024-05-22 | 29.05 | $29.54 | 20531 |
| 2024-05-21 | 28.99 | $29.78 | 4300 |
| 2024-05-20 | 28.91 | $29.75 | 5900 |
| 2024-05-17 | 28.83 | $29.79 | 5700 |
| 2024-05-16 | 28.73 | $29.77 | 11911 |
| 2024-05-15 | 28.61 | $29.64 | 13900 |
| 2024-05-14 | 28.50 | $29.56 | 22600 |
| 2024-05-13 | 28.38 | $29.40 | 8000 |
| 2024-05-10 | 28.29 | $29.36 | 11800 |
| 2024-05-09 | 28.20 | $29.28 | 24411 |
| 2024-05-08 | 28.14 | $29.10 | 9618 |
| 2024-05-07 | 28.10 | $28.99 | 5037 |
| 2024-05-06 | 28.08 | $28.68 | 17615 |
| 2024-05-03 | 28.08 | $28.60 | 1700 |
| 2024-05-02 | 28.07 | $28.51 | 5308 |
| 2024-05-01 | 28.06 | $28.27 | 14100 |
| 2024-04-30 | 28.07 | $28.15 | 11300 |
| 2024-04-29 | 28.10 | $28.40 | 3849 |
| 2024-04-26 | 28.11 | $28.16 | 5502 |
| 2024-04-25 | 28.14 | $28.20 | 10000 |
| 2024-04-24 | 28.16 | $28.36 | 8800 |
| 2024-04-23 | 28.14 | $28.24 | 8746 |
| 2024-04-22 | 28.14 | $28.08 | 7900 |
| 2024-04-19 | 28.14 | $27.83 | 12100 |
| 2024-04-18 | 28.16 | $27.44 | 31032 |
| 2024-04-17 | 28.19 | $27.35 | 14400 |
| 2024-04-16 | 28.22 | $27.17 | 8800 |
| 2024-04-15 | 28.24 | $27.54 | 14500 |
| 2024-04-12 | 28.24 | $27.73 | 14400 |
| 2024-04-11 | 28.23 | $28.06 | 18500 |
| 2024-04-10 | 28.22 | $28.18 | 25800 |
| 2024-04-09 | 28.20 | $28.71 | 21026 |
| 2024-04-08 | 28.16 | $28.54 | 13826 |
| 2024-04-05 | 28.12 | $28.40 | 12306 |
| 2024-04-04 | 28.07 | $28.39 | 11400 |
| 2024-04-03 | 28.03 | $28.55 | 6800 |
| 2024-04-02 | 27.97 | $28.57 | 16118 |
| 2024-04-01 | 27.90 | $28.71 | 7128 |
| 2024-03-28 | 27.82 | $28.82 | 9200 |
| 2024-03-27 | 27.73 | $28.56 | 12500 |
| 2024-03-26 | 27.65 | $27.94 | 7936 |
| 2024-03-25 | 27.60 | $28.18 | 16945 |
| 2024-03-22 | 27.53 | $28.11 | 12900 |
| 2024-03-21 | 27.48 | $28.29 | 12249 |
| 2024-03-20 | 27.42 | $28.06 | 20045 |
| 2024-03-19 | 27.37 | $27.85 | 10524 |
| 2024-03-18 | 27.32 | $27.61 | 13200 |
| 2024-03-15 | 27.29 | $27.59 | 11193 |
| 2024-03-14 | 27.25 | $27.51 | 31100 |
| 2024-03-13 | 27.20 | $27.87 | 20041 |
| 2024-03-12 | 27.12 | $27.78 | 17600 |
| 2024-03-11 | 27.07 | $27.80 | 21000 |
| 2024-03-08 | 27.01 | $27.71 | 18146 |
| 2024-03-07 | 26.95 | $27.59 | 50600 |
| 2024-03-06 | 26.90 | $27.51 | 7515 |
| 2024-03-05 | 26.86 | $27.33 | 19825 |
| 2024-03-04 | 26.82 | $27.25 | 5803 |
| 2024-03-01 | 26.80 | $27.01 | 8500 |
| 2024-02-29 | 26.81 | $27.10 | 4000 |
| 2024-02-28 | 26.81 | $26.87 | 8416 |
| 2024-02-27 | 26.83 | $26.98 | 19100 |
| 2024-02-26 | 26.84 | $26.80 | 17521 |
| 2024-02-23 | 26.86 | $27.18 | 8400 |
| 2024-02-22 | 26.86 | $27.04 | 9100 |
| 2024-02-21 | 26.85 | $27.03 | 14000 |
| 2024-02-20 | 26.85 | $26.87 | 19216 |
| 2024-02-16 | 26.86 | $26.88 | 2549 |
| 2024-02-15 | 26.88 | $26.92 | 11700 |
| 2024-02-14 | 26.88 | $26.46 | 10931 |
| 2024-02-13 | 26.91 | $26.34 | 9941 |
| 2024-02-12 | 26.96 | $26.79 | 11815 |
| 2024-02-09 | 27.00 | $26.46 | 10300 |
| 2024-02-08 | 27.05 | $26.56 | 13100 |
| 2024-02-07 | 27.11 | $26.63 | 139100 |
| 2024-02-06 | 27.18 | $26.66 | 89914 |
| 2024-02-05 | 27.25 | $26.53 | 19729 |
| 2024-02-02 | 27.32 | $26.97 | 6900 |
| 2024-02-01 | 27.36 | $27.22 | 15800 |
| 2024-01-31 | 27.38 | $26.99 | 10935 |
| 2024-01-30 | 27.43 | $27.29 | 21500 |
| 2024-01-29 | 27.44 | $27.19 | 6700 |
| 2024-01-26 | 27.46 | $27.23 | 18100 |
| 2024-01-25 | 27.47 | $27.20 | 15500 |
| 2024-01-24 | 27.49 | $26.76 | 2547 |
| 2024-01-23 | 27.52 | $27.08 | 4400 |
| 2024-01-22 | 27.54 | $27.07 | 1312 |
| 2024-01-19 | 27.54 | $27.15 | 3700 |
| 2024-01-18 | 27.56 | $26.97 | 3528 |
| 2024-01-17 | 27.58 | $27.07 | 6543 |
| 2024-01-16 | 27.60 | $27.32 | 2500 |
| 2024-01-12 | 27.63 | $27.59 | 14716 |
| 2024-01-11 | 27.61 | $27.55 | 7803 |
| 2024-01-10 | 27.58 | $27.82 | 7108 |
| 2024-01-09 | 27.53 | $27.92 | 6300 |
| 2024-01-08 | 27.48 | $28.06 | 14900 |
| 2024-01-05 | 27.42 | $27.92 | 8406 |
| 2024-01-04 | 27.36 | $27.72 | 8400 |
| 2024-01-03 | 27.31 | $27.72 | 4200 |
| 2024-01-02 | 27.26 | $27.93 | 10244 |
| 2023-12-29 | 27.20 | $27.52 | 7223 |
| 2023-12-28 | 27.15 | $27.61 | 25304 |
| 2023-12-27 | 27.08 | $27.49 | 18650 |
| 2023-12-26 | 27.01 | $27.50 | 11500 |
| 2023-12-22 | 26.94 | $27.47 | 5618 |
| 2023-12-21 | 26.87 | $27.35 | 14610 |
| 2023-12-20 | 26.79 | $27.14 | 13810 |
| 2023-12-19 | 26.73 | $27.56 | 9400 |
| 2023-12-18 | 26.64 | $27.41 | 33700 |
| 2023-12-15 | 26.56 | $27.49 | 31300 |
| 2023-12-14 | 26.47 | $27.73 | 33901 |
| 2023-12-13 | 26.38 | $27.38 | 13344 |
| 2023-12-12 | 26.28 | $26.78 | 74015 |
| 2023-12-11 | 26.18 | $26.89 | 26200 |
| 2023-12-08 | 26.08 | $26.84 | 11808 |
| 2023-12-07 | 25.98 | $26.87 | 9600 |
| 2023-12-06 | 25.89 | $26.73 | 26600 |
| 2023-12-05 | 25.81 | $26.69 | 9929 |
| 2023-12-04 | 25.74 | $26.86 | 6000 |
| 2023-12-01 | 25.67 | $26.78 | 9700 |
| 2023-11-30 | 25.59 | $26.47 | 4300 |
| 2023-11-29 | 25.50 | $26.18 | 7046 |
| 2023-11-28 | 25.41 | $26.13 | 3000 |
| 2023-11-27 | 25.32 | $26.01 | 62625 |
| 2023-11-24 | 25.23 | $26.01 | 5132 |
| 2023-11-22 | 25.15 | $25.89 | 15603 |
| 2023-11-21 | 25.08 | $25.80 | 10500 |
| 2023-11-20 | 25.02 | $25.84 | 401300 |
| 2023-11-17 | 24.93 | $25.85 | 19900 |
| 2023-11-16 | 24.86 | $25.74 | 5900 |
| 2023-11-15 | 24.81 | $25.76 | 18100 |
| 2023-11-14 | 24.77 | $25.53 | 67105 |
| 2023-11-13 | 24.76 | $24.78 | 12115 |
| 2023-11-10 | 24.77 | $24.93 | 460218 |
| 2023-11-09 | 24.77 | $24.81 | 385300 |
| 2023-11-08 | 24.77 | $25.03 | 223927 |
| 2023-11-07 | 24.77 | $25.13 | 741 |
| 2023-11-06 | 24.77 | $25.30 | 7000 |
| 2023-11-03 | 24.74 | $25.48 | 4800 |
| 2023-11-02 | 24.69 | $25.16 | 1719 |
| 2023-11-01 | 24.65 | $24.62 | 1000 |
| 2023-10-31 | 24.64 | $24.49 | 6800 |
| 2023-10-30 | 24.64 | $24.31 | 2639 |
| 2023-10-27 | 24.65 | $24.05 | 7500 |
| 2023-10-26 | 24.70 | $24.59 | 4206 |
| 2023-10-25 | 24.73 | $24.44 | 5843 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.56
2026-07-24
Close Price
$34.11
Vol: 8100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.60
Average
30.45
Maximum
34.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.56 | $34.11 | 8100 |
| 2026-07-23 | 33.50 | $33.87 | 4438 |
| 2026-07-22 | 33.46 | $34.03 | 14603 |
| 2026-07-21 | 33.40 | $33.83 | 14135 |
| 2026-07-20 | 33.36 | $33.82 | 10919 |
| 2026-07-17 | 33.31 | $34.00 | 8315 |
| 2026-07-16 | 33.24 | $34.16 | 5700 |
| 2026-07-15 | 33.14 | $33.73 | 18514 |
| 2026-07-14 | 33.08 | $33.80 | 15200 |
| 2026-07-13 | 33.00 | $33.60 | 6710 |
| 2026-07-10 | 32.94 | $33.48 | 5900 |
| 2026-07-09 | 32.88 | $33.27 | 7142 |
| 2026-07-08 | 32.84 | $33.35 | 13944 |
| 2026-07-07 | 32.79 | $33.59 | 13302 |
| 2026-07-06 | 32.70 | $33.29 | 32900 |
| 2026-07-02 | 32.64 | $33.21 | 12500 |
| 2026-07-01 | 32.58 | $32.76 | 10816 |
| 2026-06-30 | 32.56 | $32.58 | 16949 |
| 2026-06-29 | 32.56 | $32.69 | 21300 |
| 2026-06-26 | 32.55 | $32.77 | 28500 |
| 2026-06-25 | 32.52 | $32.70 | 19122 |
| 2026-06-24 | 32.51 | $32.70 | 10700 |
| 2026-06-23 | 32.48 | $32.84 | 8400 |
| 2026-06-22 | 32.45 | $32.60 | 5500 |
| 2026-06-18 | 32.43 | $32.46 | 15700 |
| 2026-06-17 | 32.43 | $32.56 | 7100 |
| 2026-06-16 | 32.41 | $32.94 | 12900 |
| 2026-06-15 | 32.36 | $32.86 | 14102 |
| 2026-06-12 | 32.31 | $32.92 | 15012 |
| 2026-06-11 | 32.24 | $32.51 | 7800 |
| 2026-06-10 | 32.21 | $32.26 | 8900 |
| 2026-06-09 | 32.21 | $32.36 | 25326 |
| 2026-06-08 | 32.19 | $32.07 | 13336 |
| 2026-06-05 | 32.21 | $32.30 | 5600 |
| 2026-06-04 | 32.20 | $32.42 | 9340 |
| 2026-06-03 | 32.17 | $31.96 | 6225 |
| 2026-06-02 | 32.19 | $32.18 | 11900 |
| 2026-06-01 | 32.20 | $32.04 | 24600 |
| 2026-05-29 | 32.21 | $31.97 | 12500 |
| 2026-05-28 | 32.24 | $31.85 | 13228 |
| 2026-05-27 | 32.28 | $32.36 | 6910 |
| 2026-05-26 | 32.27 | $32.47 | 8000 |
| 2026-05-22 | 32.25 | $32.71 | 5314 |
| 2026-05-21 | 32.20 | $32.39 | 10500 |
| 2026-05-20 | 32.18 | $32.43 | 6300 |
| 2026-05-19 | 32.15 | $32.31 | 3700 |
| 2026-05-18 | 32.14 | $32.38 | 8436 |
| 2026-05-15 | 32.11 | $32.09 | 4406 |
| 2026-05-14 | 32.11 | $32.28 | 7000 |
| 2026-05-13 | 32.10 | $32.15 | 8000 |
| 2026-05-12 | 32.09 | $32.38 | 16307 |
| 2026-05-11 | 32.06 | $32.19 | 7332 |
| 2026-05-08 | 32.05 | $32.18 | 19500 |
| 2026-05-07 | 32.03 | $32.17 | 10933 |
| 2026-05-06 | 32.02 | $32.32 | 27538 |
| 2026-05-05 | 31.99 | $32.34 | 21400 |
| 2026-05-04 | 31.95 | $32.16 | 12315 |
| 2026-05-01 | 31.93 | $32.50 | 4034 |
| 2026-04-30 | 31.87 | $32.52 | 10300 |
| 2026-04-29 | 31.80 | $32.00 | 5300 |
| 2026-04-28 | 31.78 | $32.03 | 25100 |
| 2026-04-27 | 31.75 | $31.92 | 10500 |
| 2026-04-24 | 31.73 | $31.97 | 5400 |
| 2026-04-23 | 31.71 | $32.09 | 4802 |
| 2026-04-22 | 31.67 | $32.01 | 6600 |
| 2026-04-21 | 31.63 | $31.95 | 8421 |
| 2026-04-20 | 31.60 | $32.16 | 12812 |
| 2026-04-17 | 31.54 | $32.09 | 13200 |
| 2026-04-16 | 31.48 | $31.92 | 16200 |
| 2026-04-15 | 31.44 | $31.71 | 7200 |
| 2026-04-14 | 31.41 | $31.69 | 12500 |
| 2026-04-13 | 31.38 | $31.77 | 18420 |
| 2026-04-10 | 31.34 | $31.52 | 12500 |
| 2026-04-09 | 31.32 | $31.77 | 29100 |
| 2026-04-08 | 31.27 | $31.70 | 15831 |
| 2026-04-07 | 31.23 | $31.29 | 16000 |
| 2026-04-06 | 31.22 | $31.43 | 13200 |
| 2026-04-02 | 31.20 | $31.36 | 6409 |
| 2026-04-01 | 31.18 | $31.15 | 25907 |
| 2026-03-31 | 31.18 | $31.14 | 7500 |
| 2026-03-30 | 31.19 | $30.91 | 7338 |
| 2026-03-27 | 31.22 | $30.77 | 9703 |
| 2026-03-26 | 31.27 | $30.83 | 6600 |
| 2026-03-25 | 31.31 | $30.82 | 7000 |
| 2026-03-24 | 31.36 | $30.78 | 8000 |
| 2026-03-23 | 31.43 | $30.69 | 14111 |
| 2026-03-20 | 31.50 | $30.36 | 14600 |
| 2026-03-19 | 31.62 | $30.81 | 5300 |
| 2026-03-18 | 31.71 | $30.91 | 20200 |
| 2026-03-17 | 31.79 | $31.37 | 4849 |
| 2026-03-16 | 31.84 | $31.35 | 12205 |
| 2026-03-13 | 31.89 | $31.22 | 14309 |
| 2026-03-12 | 31.96 | $31.14 | 7929 |
| 2026-03-11 | 32.04 | $31.29 | 3700 |
| 2026-03-10 | 32.12 | $31.53 | 15400 |
| 2026-03-09 | 32.19 | $31.69 | 10200 |
| 2026-03-06 | 32.24 | $31.93 | 8600 |
| 2026-03-05 | 32.27 | $32.05 | 4700 |
| 2026-03-04 | 32.30 | $32.37 | 13638 |
| 2026-03-03 | 32.29 | $32.31 | 11220 |
| 2026-03-02 | 32.28 | $32.59 | 11532 |
| 2026-02-27 | 32.25 | $32.60 | 24926 |
| 2026-02-26 | 32.22 | $32.79 | 19200 |
| 2026-02-25 | 32.16 | $32.67 | 19700 |
| 2026-02-24 | 32.10 | $32.66 | 25035 |
| 2026-02-23 | 32.04 | $32.65 | 6900 |
| 2026-02-20 | 31.98 | $32.83 | 28937 |
| 2026-02-19 | 31.89 | $32.54 | 9900 |
| 2026-02-18 | 31.82 | $32.50 | 16300 |
| 2026-02-17 | 31.75 | $32.67 | 20319 |
| 2026-02-13 | 31.65 | $32.82 | 18733 |
| 2026-02-12 | 31.53 | $32.42 | 3843 |
| 2026-02-11 | 31.44 | $32.59 | 6133 |
| 2026-02-10 | 31.31 | $32.32 | 7000 |
| 2026-02-09 | 31.21 | $32.10 | 4100 |
| 2026-02-06 | 31.11 | $32.14 | 7600 |
| 2026-02-05 | 31.01 | $31.82 | 5900 |
| 2026-02-04 | 30.92 | $31.95 | 26300 |
| 2026-02-03 | 30.81 | $31.55 | 18315 |
| 2026-02-02 | 30.73 | $31.23 | 24400 |
| 2026-01-30 | 30.68 | $31.28 | 21200 |
| 2026-01-29 | 30.62 | $30.92 | 14825 |
| 2026-01-28 | 30.59 | $30.80 | 12402 |
| 2026-01-27 | 30.56 | $31.01 | 10100 |
| 2026-01-26 | 30.52 | $30.80 | 13500 |
| 2026-01-23 | 30.49 | $30.70 | 8636 |
| 2026-01-22 | 30.47 | $30.82 | 6300 |
| 2026-01-21 | 30.43 | $30.83 | 11500 |
| 2026-01-20 | 30.39 | $30.58 | 12124 |
| 2026-01-16 | 30.37 | $30.83 | 6217 |
| 2026-01-15 | 30.32 | $30.80 | 44831 |
| 2026-01-14 | 30.27 | $30.73 | 6535 |
| 2026-01-13 | 30.22 | $30.34 | 7049 |
| 2026-01-12 | 30.20 | $30.35 | 15611 |
| 2026-01-09 | 30.19 | $30.36 | 11600 |
| 2026-01-08 | 30.17 | $30.35 | 7691 |
| 2026-01-07 | 30.15 | $29.93 | 10300 |
| 2026-01-06 | 30.18 | $30.25 | 10729 |
| 2026-01-05 | 30.17 | $30.14 | 13203 |
| 2026-01-02 | 30.17 | $30.17 | 30112 |
| 2025-12-31 | 30.17 | $30.02 | 5900 |
| 2025-12-30 | 30.19 | $30.18 | 120538 |
| 2025-12-29 | 30.19 | $30.15 | 12100 |
| 2025-12-26 | 30.19 | $30.19 | 10910 |
| 2025-12-24 | 30.19 | $30.30 | 11090 |
| 2025-12-23 | 30.18 | $30.11 | 11222 |
| 2025-12-22 | 30.19 | $30.18 | 11400 |
| 2025-12-19 | 30.19 | $30.14 | 8200 |
| 2025-12-18 | 30.19 | $30.27 | 15900 |
| 2025-12-17 | 30.19 | $30.39 | 17800 |
| 2025-12-16 | 30.17 | $30.19 | 8700 |
| 2025-12-15 | 30.16 | $30.40 | 12700 |
| 2025-12-12 | 30.14 | $30.31 | 6638 |
| 2025-12-11 | 30.12 | $30.23 | 3800 |
| 2025-12-10 | 30.11 | $30.04 | 5600 |
| 2025-12-09 | 30.12 | $29.86 | 5700 |
| 2025-12-08 | 30.14 | $29.86 | 9700 |
| 2025-12-05 | 30.17 | $30.09 | 13523 |
| 2025-12-04 | 30.18 | $30.14 | 7700 |
| 2025-12-03 | 30.18 | $30.08 | 14147 |
| 2025-12-02 | 30.20 | $29.99 | 48500 |
| 2025-12-01 | 30.22 | $30.18 | 5315 |
| 2025-11-28 | 30.22 | $30.38 | 8512 |
| 2025-11-26 | 30.20 | $30.58 | 28123 |
| 2025-11-25 | 30.17 | $30.34 | 8112 |
| 2025-11-24 | 30.15 | $30.14 | 6600 |
| 2025-11-21 | 30.15 | $30.14 | 19543 |
| 2025-11-20 | 30.15 | $29.64 | 28402 |
| 2025-11-19 | 30.20 | $29.77 | 10917 |
| 2025-11-18 | 30.25 | $30.06 | 25110 |
| 2025-11-17 | 30.27 | $29.86 | 44500 |
| 2025-11-14 | 30.31 | $30.21 | 6000 |
| 2025-11-13 | 30.32 | $30.26 | 18600 |
| 2025-11-12 | 30.33 | $30.36 | 4100 |
| 2025-11-11 | 30.32 | $30.26 | 9085 |
| 2025-11-10 | 30.33 | $29.98 | 9737 |
| 2025-11-07 | 30.37 | $29.99 | 11300 |
| 2025-11-06 | 30.41 | $29.65 | 30707 |
| 2025-11-05 | 30.49 | $29.71 | 20600 |
| 2025-11-04 | 30.57 | $29.54 | 28300 |
| 2025-11-03 | 30.68 | $29.62 | 10913 |
| 2025-10-31 | 30.79 | $29.97 | 6300 |
| 2025-10-30 | 30.87 | $29.94 | 8300 |
| 2025-10-29 | 30.97 | $30.46 | 21500 |
| 2025-10-28 | 31.02 | $30.88 | 10000 |
| 2025-10-27 | 31.04 | $31.14 | 6527 |
| 2025-10-24 | 31.03 | $31.15 | 11500 |
| 2025-10-23 | 31.02 | $30.91 | 11700 |
| 2025-10-22 | 31.03 | $31.11 | 11338 |
| 2025-10-21 | 31.02 | $31.18 | 12600 |
| 2025-10-20 | 31.00 | $31.12 | 16200 |
| 2025-10-17 | 30.99 | $30.91 | 35800 |
| 2025-10-16 | 31.00 | $30.63 | 24013 |
| 2025-10-15 | 31.04 | $31.04 | 10700 |
| 2025-10-14 | 31.04 | $31.03 | 7848 |
| 2025-10-13 | 31.04 | $30.61 | 10000 |
| 2025-10-10 | 31.08 | $30.43 | 7538 |
| 2025-10-09 | 31.15 | $30.81 | 10306 |
| 2025-10-08 | 31.19 | $31.00 | 5204 |
| 2025-10-07 | 31.21 | $31.17 | 31126 |
| 2025-10-06 | 31.21 | $31.14 | 18220 |
| 2025-10-03 | 31.22 | $31.36 | 8300 |
| 2025-10-02 | 31.20 | $31.06 | 6232 |
| 2025-10-01 | 31.22 | $31.23 | 6506 |
| 2025-09-30 | 31.22 | $31.39 | 8933 |
| 2025-09-29 | 31.20 | $31.23 | 11300 |
| 2025-09-26 | 31.20 | $31.24 | 27624 |
| 2025-09-25 | 31.19 | $30.92 | 17800 |
| 2025-09-24 | 31.22 | $31.23 | 10900 |
| 2025-09-23 | 31.22 | $31.26 | 4300 |
| 2025-09-22 | 31.21 | $31.07 | 7418 |
| 2025-09-19 | 31.23 | $31.26 | 43700 |
| 2025-09-18 | 31.23 | $31.21 | 18300 |
| 2025-09-17 | 31.23 | $31.11 | 8017 |
| 2025-09-16 | 31.24 | $30.95 | 12043 |
| 2025-09-15 | 31.27 | $31.19 | 14435 |
| 2025-09-12 | 31.28 | $31.35 | 21733 |
| 2025-09-11 | 31.27 | $31.45 | 10000 |
| 2025-09-10 | 31.25 | $31.18 | 9924 |
| 2025-09-09 | 31.26 | $31.18 | 29500 |
| 2025-09-08 | 31.27 | $31.16 | 11900 |
| 2025-09-05 | 31.28 | $31.31 | 14800 |
| 2025-09-04 | 31.28 | $31.27 | 19628 |
| 2025-09-03 | 31.28 | $31.09 | 31737 |
| 2025-09-02 | 31.30 | $31.15 | 10600 |
| 2025-08-29 | 31.32 | $31.47 | 11300 |
| 2025-08-28 | 31.30 | $31.53 | 320434 |
| 2025-08-27 | 31.28 | $31.69 | 22220 |
| 2025-08-26 | 31.23 | $31.47 | 13517 |
| 2025-08-25 | 31.21 | $31.46 | 4100 |
| 2025-08-22 | 31.18 | $31.80 | 9942 |
| 2025-08-21 | 31.12 | $31.28 | 20200 |
| 2025-08-20 | 31.10 | $31.40 | 319432 |
| 2025-08-19 | 31.07 | $31.34 | 17300 |
| 2025-08-18 | 31.04 | $31.03 | 16100 |
| 2025-08-15 | 31.04 | $31.15 | 9700 |
| 2025-08-14 | 31.03 | $31.23 | 8900 |
| 2025-08-13 | 31.01 | $31.36 | 17400 |
| 2025-08-12 | 30.97 | $30.98 | 19400 |
| 2025-08-11 | 30.97 | $30.74 | 13623 |
| 2025-08-08 | 30.99 | $30.88 | 8400 |
| 2025-08-07 | 31.00 | $30.80 | 15144 |
| 2025-08-06 | 31.02 | $30.72 | 18300 |
| 2025-08-05 | 31.06 | $30.87 | 17700 |
| 2025-08-04 | 31.08 | $30.90 | 9800 |
| 2025-08-01 | 31.09 | $30.65 | 10200 |
| 2025-07-31 | 31.14 | $30.64 | 20728 |
| 2025-07-30 | 31.19 | $30.98 | 14800 |
| 2025-07-29 | 31.22 | $31.22 | 24420 |
| 2025-07-28 | 31.22 | $31.16 | 8100 |
| 2025-07-25 | 31.22 | $31.60 | 7011 |
| 2025-07-24 | 31.18 | $31.55 | 9148 |
| 2025-07-23 | 31.14 | $31.73 | 9700 |
| 2025-07-22 | 31.08 | $31.56 | 14500 |
| 2025-07-21 | 31.03 | $31.04 | 16729 |
| 2025-07-18 | 31.03 | $31.04 | 15825 |
| 2025-07-17 | 31.03 | $31.00 | 16800 |
| 2025-07-16 | 31.03 | $30.90 | 13500 |
| 2025-07-15 | 31.05 | $30.78 | 7600 |
| 2025-07-14 | 31.07 | $31.26 | 24103 |
| 2025-07-11 | 31.05 | $31.25 | 19633 |
| 2025-07-10 | 31.03 | $31.50 | 6217 |
| 2025-07-09 | 30.98 | $31.36 | 15900 |
| 2025-07-08 | 30.94 | $31.37 | 24833 |
| 2025-07-07 | 30.90 | $31.24 | 19400 |
| 2025-07-03 | 30.86 | $31.60 | 15349 |
| 2025-07-02 | 30.79 | $31.61 | 28500 |
| 2025-07-01 | 30.70 | $31.37 | 8700 |
| 2025-06-30 | 30.63 | $30.89 | 8500 |
| 2025-06-27 | 30.60 | $30.65 | 9328 |
| 2025-06-26 | 30.59 | $30.60 | 11848 |
| 2025-06-25 | 30.59 | $30.37 | 10823 |
| 2025-06-24 | 30.62 | $30.76 | 5424 |
| 2025-06-23 | 30.60 | $30.63 | 6430 |
| 2025-06-20 | 30.60 | $30.27 | 7442 |
| 2025-06-18 | 30.63 | $30.22 | 18700 |
| 2025-06-17 | 30.68 | $30.21 | 22204 |
| 2025-06-16 | 30.73 | $30.51 | 6300 |
| 2025-06-13 | 30.75 | $30.41 | 6000 |
| 2025-06-12 | 30.79 | $30.85 | 28631 |
| 2025-06-11 | 30.78 | $30.82 | 13649 |
| 2025-06-10 | 30.78 | $30.93 | 12506 |
| 2025-06-09 | 30.76 | $30.73 | 10500 |
| 2025-06-06 | 30.76 | $30.77 | 10600 |
| 2025-06-05 | 30.76 | $30.49 | 18032 |
| 2025-06-04 | 30.79 | $30.61 | 10200 |
| 2025-06-03 | 30.81 | $30.77 | 14400 |
| 2025-06-02 | 30.81 | $30.68 | 15006 |
| 2025-05-30 | 30.83 | $30.77 | 11200 |
| 2025-05-29 | 30.83 | $30.59 | 5500 |
| 2025-05-28 | 30.86 | $30.45 | 18100 |
| 2025-05-27 | 30.90 | $31.10 | 8000 |
| 2025-05-23 | 30.88 | $30.72 | 17341 |
| 2025-05-22 | 30.90 | $30.68 | 11815 |
| 2025-05-21 | 30.92 | $30.86 | 10732 |
| 2025-05-20 | 30.93 | $31.57 | 16900 |
| 2025-05-19 | 30.86 | $31.56 | 16400 |
| 2025-05-16 | 30.79 | $31.49 | 7400 |
| 2025-05-15 | 30.71 | $31.11 | 5621 |
| 2025-05-14 | 30.67 | $30.60 | 9000 |
| 2025-05-13 | 30.68 | $30.82 | 13200 |
| 2025-05-12 | 30.66 | $30.98 | 6243 |
| 2025-05-09 | 30.63 | $30.71 | 2715 |
| 2025-05-08 | 30.62 | $30.66 | 5400 |
| 2025-05-07 | 30.62 | $30.57 | 4500 |
| 2025-05-06 | 30.62 | $30.52 | 3700 |
| 2025-05-05 | 30.64 | $30.59 | 17901 |
| 2025-05-02 | 30.64 | $30.78 | 10700 |
| 2025-05-01 | 30.63 | $30.52 | 5000 |
| 2025-04-30 | 30.64 | $30.80 | 9800 |
| 2025-04-29 | 30.62 | $30.85 | 3753 |
| 2025-04-28 | 30.60 | $30.68 | 23800 |
| 2025-04-25 | 30.59 | $30.48 | 11834 |
| 2025-04-24 | 30.60 | $30.76 | 12600 |
| 2025-04-23 | 30.58 | $30.57 | 11000 |
| 2025-04-22 | 30.58 | $30.58 | 34936 |
| 2025-04-21 | 30.58 | $29.97 | 11400 |
| 2025-04-17 | 30.65 | $30.44 | 15733 |
| 2025-04-16 | 30.67 | $30.04 | 14506 |
| 2025-04-15 | 30.74 | $30.32 | 7100 |
| 2025-04-14 | 30.78 | $30.44 | 10600 |
| 2025-04-11 | 30.81 | $29.82 | 40222 |
| 2025-04-10 | 30.92 | $29.38 | 10100 |
| 2025-04-09 | 31.08 | $29.98 | 31835 |
| 2025-04-08 | 31.20 | $28.57 | 25400 |
| 2025-04-07 | 31.47 | $29.20 | 27800 |
| 2025-04-04 | 31.71 | $29.68 | 13400 |
| 2025-04-03 | 31.93 | $31.31 | 15815 |
| 2025-04-02 | 31.99 | $32.28 | 5600 |
| 2025-04-01 | 31.96 | $32.17 | 15609 |
| 2025-03-31 | 31.94 | $32.27 | 3642 |
| 2025-03-28 | 31.91 | $31.91 | 10427 |
| 2025-03-27 | 31.90 | $32.04 | 10500 |
| 2025-03-26 | 31.89 | $32.00 | 19615 |
| 2025-03-25 | 31.88 | $31.70 | 10400 |
| 2025-03-24 | 31.90 | $32.03 | 20200 |
| 2025-03-21 | 31.88 | $31.82 | 7600 |
| 2025-03-20 | 31.89 | $31.98 | 9108 |
| 2025-03-19 | 31.88 | $32.07 | 17648 |
| 2025-03-18 | 31.86 | $32.04 | 11300 |
| 2025-03-17 | 31.84 | $32.15 | 4300 |
| 2025-03-14 | 31.81 | $31.77 | 11900 |
| 2025-03-13 | 31.81 | $31.18 | 24906 |
| 2025-03-12 | 31.88 | $31.21 | 25000 |
| 2025-03-11 | 31.95 | $31.61 | 10645 |
| 2025-03-10 | 31.99 | $32.37 | 16446 |
| 2025-03-07 | 31.95 | $32.36 | 6542 |
| 2025-03-06 | 31.90 | $31.73 | 6403 |
| 2025-03-05 | 31.92 | $31.74 | 11420 |
| 2025-03-04 | 31.94 | $31.60 | 23300 |
| 2025-03-03 | 31.98 | $32.28 | 10212 |
| 2025-02-28 | 31.95 | $32.28 | 13500 |
| 2025-02-27 | 31.91 | $32.13 | 8800 |
| 2025-02-26 | 31.89 | $32.12 | 15337 |
| 2025-02-25 | 31.86 | $32.34 | 13041 |
| 2025-02-24 | 31.81 | $32.22 | 28233 |
| 2025-02-21 | 31.77 | $32.17 | 7600 |
| 2025-02-20 | 31.73 | $32.12 | 21400 |
| 2025-02-19 | 31.69 | $32.00 | 63100 |
| 2025-02-18 | 31.65 | $31.83 | 18524 |
| 2025-02-14 | 31.63 | $31.54 | 21219 |
| 2025-02-13 | 31.64 | $31.64 | 54333 |
| 2025-02-12 | 31.65 | $31.37 | 22900 |
| 2025-02-11 | 31.67 | $31.46 | 28700 |
| 2025-02-10 | 31.70 | $31.19 | 13700 |
| 2025-02-07 | 31.75 | $31.16 | 13800 |
| 2025-02-06 | 31.81 | $31.26 | 14600 |
| 2025-02-05 | 31.87 | $31.31 | 20121 |
| 2025-02-04 | 31.93 | $31.56 | 15235 |
| 2025-02-03 | 31.97 | $31.78 | 9100 |
| 2025-01-31 | 31.99 | $31.85 | 7518 |
| 2025-01-30 | 32.00 | $32.02 | 2500 |
| 2025-01-29 | 32.00 | $32.07 | 23718 |
| 2025-01-28 | 31.99 | $32.19 | 5017 |
| 2025-01-27 | 31.97 | $32.52 | 17433 |
| 2025-01-24 | 31.91 | $32.18 | 19300 |
| 2025-01-23 | 31.89 | $31.97 | 41100 |
| 2025-01-22 | 31.88 | $31.94 | 57216 |
| 2025-01-21 | 31.87 | $32.45 | 10625 |
| 2025-01-17 | 31.81 | $32.14 | 7605 |
| 2025-01-16 | 31.78 | $31.84 | 19707 |
| 2025-01-15 | 31.77 | $31.60 | 12217 |
| 2025-01-14 | 31.79 | $31.33 | 7100 |
| 2025-01-13 | 31.83 | $31.00 | 17300 |
| 2025-01-10 | 31.92 | $30.78 | 20944 |
| 2025-01-08 | 32.04 | $31.36 | 8406 |
| 2025-01-07 | 32.11 | $31.35 | 4602 |
| 2025-01-06 | 32.19 | $31.40 | 7616 |
| 2025-01-03 | 32.28 | $31.69 | 7700 |
| 2025-01-02 | 32.34 | $31.53 | 8100 |
| 2024-12-31 | 32.43 | $31.58 | 11300 |
| 2024-12-30 | 32.51 | $31.49 | 7935 |
| 2024-12-27 | 32.62 | $31.70 | 10224 |
| 2024-12-26 | 32.72 | $32.20 | 2119 |
| 2024-12-24 | 32.77 | $32.20 | 8147 |
| 2024-12-23 | 32.84 | $32.02 | 11122 |
| 2024-12-20 | 32.92 | $31.94 | 12100 |
| 2024-12-19 | 33.02 | $31.45 | 26243 |
| 2024-12-18 | 33.19 | $31.51 | 22011 |
| 2024-12-17 | 33.37 | $32.42 | 30504 |
| 2024-12-16 | 33.47 | $32.54 | 17849 |
| 2024-12-13 | 33.56 | $32.85 | 7741 |
| 2024-12-12 | 33.64 | $32.88 | 18441 |
| 2024-12-11 | 33.72 | $32.94 | 11500 |
| 2024-12-10 | 33.80 | $33.18 | 19500 |
| 2024-12-09 | 33.87 | $33.42 | 16700 |
| 2024-12-06 | 33.91 | $33.54 | 10100 |
| 2024-12-05 | 33.95 | $33.75 | 12600 |
| 2024-12-04 | 33.97 | $33.65 | 8900 |
| 2024-12-03 | 34.01 | $33.94 | 14100 |
| 2024-12-02 | 34.01 | $34.16 | 6018 |
| 2024-11-29 | 34.00 | $34.51 | 2625 |
| 2024-11-27 | 33.95 | $34.75 | 7535 |
| 2024-11-26 | 33.86 | $34.85 | 10100 |
| 2024-11-25 | 33.76 | $34.79 | 18836 |
| 2024-11-22 | 33.65 | $34.56 | 10900 |
| 2024-11-21 | 33.55 | $34.29 | 12901 |
| 2024-11-20 | 33.47 | $33.91 | 15700 |
| 2024-11-19 | 33.43 | $33.84 | 13303 |
| 2024-11-18 | 33.39 | $33.89 | 12100 |
| 2024-11-15 | 33.33 | $33.62 | 15547 |
| 2024-11-14 | 33.30 | $33.42 | 13200 |
| 2024-11-13 | 33.29 | $33.57 | 17400 |
| 2024-11-12 | 33.26 | $33.61 | 22600 |
| 2024-11-11 | 33.22 | $33.92 | 12441 |
| 2024-11-08 | 33.15 | $33.80 | 14001 |
| 2024-11-07 | 33.08 | $33.63 | 11100 |
| 2024-11-06 | 33.02 | $33.75 | 27300 |
| 2024-11-05 | 32.95 | $33.17 | 8200 |
| 2024-11-04 | 32.92 | $32.83 | 9800 |
| 2024-11-01 | 32.93 | $32.87 | 10021 |
| 2024-10-31 | 32.94 | $33.23 | 10400 |
| 2024-10-30 | 32.91 | $32.88 | 8400 |
| 2024-10-29 | 32.91 | $32.65 | 6632 |
| 2024-10-28 | 32.94 | $33.10 | 7500 |
| 2024-10-25 | 32.92 | $32.81 | 10923 |
| 2024-10-24 | 32.93 | $33.20 | 19536 |
| 2024-10-23 | 32.91 | $33.22 | 6800 |
| 2024-10-22 | 32.87 | $33.10 | 15400 |
| 2024-10-21 | 32.85 | $33.09 | 9600 |
| 2024-10-18 | 32.82 | $33.43 | 18500 |
| 2024-10-17 | 32.76 | $33.35 | 10249 |
| 2024-10-16 | 32.70 | $33.46 | 13600 |
| 2024-10-15 | 32.62 | $33.03 | 4510 |
| 2024-10-14 | 32.57 | $32.92 | 3606 |
| 2024-10-11 | 32.54 | $32.69 | 14604 |
| 2024-10-10 | 32.52 | $32.34 | 5514 |
| 2024-10-09 | 32.54 | $32.49 | 12048 |
| 2024-10-08 | 32.55 | $32.40 | 4036 |
| 2024-10-07 | 32.56 | $32.42 | 4700 |
| 2024-10-04 | 32.58 | $32.76 | 6944 |
| 2024-10-03 | 32.56 | $32.62 | 3622 |
| 2024-10-02 | 32.55 | $32.74 | 7238 |
| 2024-10-01 | 32.53 | $32.94 | 45000 |
| 2024-09-30 | 32.49 | $32.98 | 4800 |
| 2024-09-27 | 32.43 | $32.86 | 6900 |
| 2024-09-26 | 32.39 | $32.74 | 4400 |
| 2024-09-25 | 32.35 | $32.64 | 8700 |
| 2024-09-24 | 32.32 | $32.78 | 8609 |
| 2024-09-23 | 32.27 | $32.74 | 10100 |
| 2024-09-20 | 32.22 | $32.58 | 5610 |
| 2024-09-19 | 32.19 | $32.58 | 18108 |
| 2024-09-18 | 32.15 | $32.63 | 9621 |
| 2024-09-17 | 32.09 | $32.63 | 5514 |
| 2024-09-16 | 32.04 | $32.72 | 4911 |
| 2024-09-13 | 31.97 | $32.42 | 11400 |
| 2024-09-12 | 31.92 | $32.11 | 8141 |
| 2024-09-11 | 31.90 | $32.03 | 7800 |
| 2024-09-10 | 31.89 | $32.17 | 8936 |
| 2024-09-09 | 31.85 | $32.21 | 10929 |
| 2024-09-06 | 31.82 | $31.93 | 7200 |
| 2024-09-05 | 31.81 | $32.23 | 5907 |
| 2024-09-04 | 31.76 | $32.37 | 9700 |
| 2024-09-03 | 31.70 | $32.23 | 9647 |
| 2024-08-30 | 31.64 | $32.36 | 11805 |
| 2024-08-29 | 31.57 | $32.35 | 7300 |
| 2024-08-28 | 31.48 | $32.25 | 28143 |
| 2024-08-27 | 31.40 | $32.24 | 6800 |
| 2024-08-26 | 31.31 | $32.32 | 4247 |
| 2024-08-23 | 31.21 | $32.22 | 49221 |
| 2024-08-22 | 31.10 | $31.80 | 22000 |
| 2024-08-21 | 31.03 | $31.79 | 17844 |
| 2024-08-20 | 30.95 | $31.60 | 23800 |
| 2024-08-19 | 30.88 | $31.71 | 26233 |
| 2024-08-16 | 30.79 | $31.51 | 7100 |
| 2024-08-15 | 30.72 | $31.33 | 17528 |
| 2024-08-14 | 30.65 | $31.30 | 18649 |
| 2024-08-13 | 30.58 | $31.05 | 10000 |
| 2024-08-12 | 30.53 | $30.73 | 15343 |
| 2024-08-09 | 30.51 | $30.89 | 2646 |
| 2024-08-08 | 30.47 | $30.83 | 6900 |
| 2024-08-07 | 30.43 | $30.58 | 19400 |
| 2024-08-06 | 30.42 | $30.65 | 8600 |
| 2024-08-05 | 30.40 | $30.34 | 38200 |
| 2024-08-02 | 30.40 | $30.94 | 6300 |
| 2024-08-01 | 30.34 | $31.22 | 13500 |
| 2024-07-31 | 30.25 | $30.95 | 9800 |
| 2024-07-30 | 30.18 | $30.97 | 8000 |
| 2024-07-29 | 30.10 | $30.87 | 3600 |
| 2024-07-26 | 30.01 | $30.89 | 3634 |
| 2024-07-25 | 29.92 | $30.40 | 27732 |
| 2024-07-24 | 29.87 | $30.53 | 40026 |
| 2024-07-23 | 29.80 | $30.44 | 41305 |
| 2024-07-22 | 29.73 | $30.64 | 23200 |
| 2024-07-19 | 29.64 | $30.51 | 6100 |
| 2024-07-18 | 29.55 | $30.64 | 4300 |
| 2024-07-17 | 29.43 | $30.87 | 12500 |
| 2024-07-16 | 29.28 | $30.36 | 19425 |
| 2024-07-15 | 29.17 | $29.92 | 12009 |
| 2024-07-12 | 29.09 | $29.93 | 4100 |
| 2024-07-11 | 29.00 | $29.71 | 5501 |
| 2024-07-10 | 28.93 | $29.18 | 7200 |
| 2024-07-09 | 28.90 | $28.88 | 12100 |
| 2024-07-08 | 28.90 | $28.88 | 10528 |
| 2024-07-05 | 28.90 | $28.81 | 4700 |
| 2024-07-03 | 28.91 | $28.88 | 5300 |
| 2024-07-02 | 28.92 | $28.91 | 18706 |
| 2024-07-01 | 28.92 | $28.83 | 4423 |
| 2024-06-28 | 28.93 | $28.98 | 1900 |
| 2024-06-27 | 28.92 | $28.85 | 6443 |
| 2024-06-26 | 28.93 | $28.90 | 14823 |
| 2024-06-25 | 28.93 | $29.01 | 28200 |
| 2024-06-24 | 28.92 | $29.25 | 11236 |
| 2024-06-21 | 28.89 | $28.84 | 4207 |
| 2024-06-20 | 28.89 | $28.77 | 22419 |
| 2024-06-18 | 28.91 | $28.73 | 14424 |
| 2024-06-17 | 28.92 | $28.59 | 30600 |
| 2024-06-14 | 28.96 | $28.55 | 7146 |
| 2024-06-13 | 29.00 | $28.71 | 16925 |
| 2024-06-12 | 29.03 | $28.75 | 20608 |
| 2024-06-11 | 29.06 | $28.78 | 11909 |
| 2024-06-10 | 29.09 | $28.82 | 5926 |
| 2024-06-07 | 29.12 | $28.95 | 13700 |
| 2024-06-06 | 29.14 | $29.05 | 10324 |
| 2024-06-05 | 29.15 | $29.10 | 10921 |
| 2024-06-04 | 29.16 | $29.19 | 18400 |
| 2024-06-03 | 29.15 | $29.23 | 30100 |
| 2024-05-31 | 29.14 | $29.40 | 5323 |
| 2024-05-30 | 29.12 | $29.13 | 16100 |
| 2024-05-29 | 29.12 | $28.74 | 6310 |
| 2024-05-28 | 29.16 | $29.02 | 5908 |
| 2024-05-24 | 29.17 | $29.26 | 5200 |
| 2024-05-23 | 29.16 | $29.15 | 13336 |
| 2024-05-22 | 29.16 | $29.54 | 20531 |
| 2024-05-21 | 29.12 | $29.78 | 4300 |
| 2024-05-20 | 29.05 | $29.75 | 5900 |
| 2024-05-17 | 28.98 | $29.79 | 5700 |
| 2024-05-16 | 28.89 | $29.77 | 11911 |
| 2024-05-15 | 28.80 | $29.64 | 13900 |
| 2024-05-14 | 28.71 | $29.56 | 22600 |
| 2024-05-13 | 28.62 | $29.40 | 8000 |
| 2024-05-10 | 28.54 | $29.36 | 11800 |
| 2024-05-09 | 28.45 | $29.28 | 24411 |
| 2024-05-08 | 28.37 | $29.10 | 9618 |
| 2024-05-07 | 28.29 | $28.99 | 5037 |
| 2024-05-06 | 28.22 | $28.68 | 17615 |
| 2024-05-03 | 28.17 | $28.60 | 1700 |
| 2024-05-02 | 28.12 | $28.51 | 5308 |
| 2024-05-01 | 28.08 | $28.27 | 14100 |
| 2024-04-30 | 28.06 | $28.15 | 11300 |
| 2024-04-29 | 28.05 | $28.40 | 3849 |
| 2024-04-26 | 28.02 | $28.16 | 5502 |
| 2024-04-25 | 28.00 | $28.20 | 10000 |
| 2024-04-24 | 27.98 | $28.36 | 8800 |
| 2024-04-23 | 27.94 | $28.24 | 8746 |
| 2024-04-22 | 27.91 | $28.08 | 7900 |
| 2024-04-19 | 27.89 | $27.83 | 12100 |
| 2024-04-18 | 27.90 | $27.44 | 31032 |
| 2024-04-17 | 27.95 | $27.35 | 14400 |
| 2024-04-16 | 28.01 | $27.17 | 8800 |
| 2024-04-15 | 28.10 | $27.54 | 14500 |
| 2024-04-12 | 28.16 | $27.73 | 14400 |
| 2024-04-11 | 28.20 | $28.06 | 18500 |
| 2024-04-10 | 28.22 | $28.18 | 25800 |
| 2024-04-09 | 28.22 | $28.71 | 21026 |
| 2024-04-08 | 28.17 | $28.54 | 13826 |
| 2024-04-05 | 28.13 | $28.40 | 12306 |
| 2024-04-04 | 28.10 | $28.39 | 11400 |
| 2024-04-03 | 28.07 | $28.55 | 6800 |
| 2024-04-02 | 28.02 | $28.57 | 16118 |
| 2024-04-01 | 27.96 | $28.71 | 7128 |
| 2024-03-28 | 27.88 | $28.82 | 9200 |
| 2024-03-27 | 27.78 | $28.56 | 12500 |
| 2024-03-26 | 27.70 | $27.94 | 7936 |
| 2024-03-25 | 27.68 | $28.18 | 16945 |
| 2024-03-22 | 27.62 | $28.11 | 12900 |
| 2024-03-21 | 27.57 | $28.29 | 12249 |
| 2024-03-20 | 27.50 | $28.06 | 20045 |
| 2024-03-19 | 27.44 | $27.85 | 10524 |
| 2024-03-18 | 27.39 | $27.61 | 13200 |
| 2024-03-15 | 27.37 | $27.59 | 11193 |
| 2024-03-14 | 27.35 | $27.51 | 31100 |
| 2024-03-13 | 27.33 | $27.87 | 20041 |
| 2024-03-12 | 27.27 | $27.78 | 17600 |
| 2024-03-11 | 27.22 | $27.80 | 21000 |
| 2024-03-08 | 27.16 | $27.71 | 18146 |
| 2024-03-07 | 27.10 | $27.59 | 50600 |
| 2024-03-06 | 27.05 | $27.51 | 7515 |
| 2024-03-05 | 27.00 | $27.33 | 19825 |
| 2024-03-04 | 26.96 | $27.25 | 5803 |
| 2024-03-01 | 26.93 | $27.01 | 8500 |
| 2024-02-29 | 26.93 | $27.10 | 4000 |
| 2024-02-28 | 26.91 | $26.87 | 8416 |
| 2024-02-27 | 26.91 | $26.98 | 19100 |
| 2024-02-26 | 26.90 | $26.80 | 17521 |
| 2024-02-23 | 26.91 | $27.18 | 8400 |
| 2024-02-22 | 26.89 | $27.04 | 9100 |
| 2024-02-21 | 26.87 | $27.03 | 14000 |
| 2024-02-20 | 26.85 | $26.87 | 19216 |
| 2024-02-16 | 26.85 | $26.88 | 2549 |
| 2024-02-15 | 26.85 | $26.92 | 11700 |
| 2024-02-14 | 26.84 | $26.46 | 10931 |
| 2024-02-13 | 26.88 | $26.34 | 9941 |
| 2024-02-12 | 26.94 | $26.79 | 11815 |
| 2024-02-09 | 26.95 | $26.46 | 10300 |
| 2024-02-08 | 27.01 | $26.56 | 13100 |
| 2024-02-07 | 27.05 | $26.63 | 139100 |
| 2024-02-06 | 27.10 | $26.66 | 89914 |
| 2024-02-05 | 27.14 | $26.53 | 19729 |
| 2024-02-02 | 27.21 | $26.97 | 6900 |
| 2024-02-01 | 27.23 | $27.22 | 15800 |
| 2024-01-31 | 27.23 | $26.99 | 10935 |
| 2024-01-30 | 27.26 | $27.29 | 21500 |
| 2024-01-29 | 27.26 | $27.19 | 6700 |
| 2024-01-26 | 27.26 | $27.23 | 18100 |
| 2024-01-25 | 27.27 | $27.20 | 15500 |
| 2024-01-24 | 27.27 | $26.76 | 2547 |
| 2024-01-23 | 27.33 | $27.08 | 4400 |
| 2024-01-22 | 27.35 | $27.07 | 1312 |
| 2024-01-19 | 27.38 | $27.15 | 3700 |
| 2024-01-18 | 27.41 | $26.97 | 3528 |
| 2024-01-17 | 27.45 | $27.07 | 6543 |
| 2024-01-16 | 27.50 | $27.32 | 2500 |
| 2024-01-12 | 27.51 | $27.59 | 14716 |
| 2024-01-11 | 27.51 | $27.55 | 7803 |
| 2024-01-10 | 27.50 | $27.82 | 7108 |
| 2024-01-09 | 27.47 | $27.92 | 6300 |
| 2024-01-08 | 27.42 | $28.06 | 14900 |
| 2024-01-05 | 27.35 | $27.92 | 8406 |
| 2024-01-04 | 27.29 | $27.72 | 8400 |
| 2024-01-03 | 27.25 | $27.72 | 4200 |
| 2024-01-02 | 27.20 | $27.93 | 10244 |
| 2023-12-29 | 27.12 | $27.52 | 7223 |
| 2023-12-28 | 27.08 | $27.61 | 25304 |
| 2023-12-27 | 27.02 | $27.49 | 18650 |
| 2023-12-26 | 26.97 | $27.50 | 11500 |
| 2023-12-22 | 26.92 | $27.47 | 5618 |
| 2023-12-21 | 26.86 | $27.35 | 14610 |
| 2023-12-20 | 26.81 | $27.14 | 13810 |
| 2023-12-19 | 26.77 | $27.56 | 9400 |
| 2023-12-18 | 26.69 | $27.41 | 33700 |
| 2023-12-15 | 26.62 | $27.49 | 31300 |
| 2023-12-14 | 26.52 | $27.73 | 33901 |
| 2023-12-13 | 26.40 | $27.38 | 13344 |
| 2023-12-12 | 26.29 | $26.78 | 74015 |
| 2023-12-11 | 26.24 | $26.89 | 26200 |
| 2023-12-08 | 26.17 | $26.84 | 11808 |
| 2023-12-07 | 26.10 | $26.87 | 9600 |
| 2023-12-06 | 26.02 | $26.73 | 26600 |
| 2023-12-05 | 25.95 | $26.69 | 9929 |
| 2023-12-04 | 25.87 | $26.86 | 6000 |
| 2023-12-01 | 25.77 | $26.78 | 9700 |
| 2023-11-30 | 25.66 | $26.47 | 4300 |
| 2023-11-29 | 25.57 | $26.18 | 7046 |
| 2023-11-28 | 25.51 | $26.13 | 3000 |
| 2023-11-27 | 25.44 | $26.01 | 62625 |
| 2023-11-24 | 25.38 | $26.01 | 5132 |
| 2023-11-22 | 25.32 | $25.89 | 15603 |
| 2023-11-21 | 25.26 | $25.80 | 10500 |
| 2023-11-20 | 25.20 | $25.84 | 401300 |
| 2023-11-17 | 25.13 | $25.85 | 19900 |
| 2023-11-16 | 25.06 | $25.74 | 5900 |
| 2023-11-15 | 24.99 | $25.76 | 18100 |
| 2023-11-14 | 24.91 | $25.53 | 67105 |
| 2023-11-13 | 24.84 | $24.78 | 12115 |
| 2023-11-10 | 24.85 | $24.93 | 460218 |
| 2023-11-09 | 24.84 | $24.81 | 385300 |
| 2023-11-08 | 24.84 | $25.03 | 223927 |
| 2023-11-07 | 24.82 | $25.13 | 741 |
| 2023-11-06 | 24.79 | $25.30 | 7000 |
| 2023-11-03 | 24.74 | $25.48 | 4800 |
| 2023-11-02 | 24.66 | $25.16 | 1719 |
| 2023-11-01 | 24.60 | $24.62 | 1000 |
| 2023-10-31 | 24.60 | $24.49 | 6800 |
| 2023-10-30 | 24.62 | $24.31 | 2639 |
| 2023-10-27 | 24.65 | $24.05 | 7500 |
| 2023-10-26 | 24.71 | $24.59 | 4206 |
| 2023-10-25 | 24.72 | $24.44 | 5843 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
33.74
2026-07-24
Close Price
$34.11
Vol: 8100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.57
Average
30.49
Maximum
34.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 33.74 | $34.11 | 8100 |
| 2026-07-23 | 33.67 | $33.87 | 4438 |
| 2026-07-22 | 33.63 | $34.03 | 14603 |
| 2026-07-21 | 33.56 | $33.83 | 14135 |
| 2026-07-20 | 33.50 | $33.82 | 10919 |
| 2026-07-17 | 33.44 | $34.00 | 8315 |
| 2026-07-16 | 33.36 | $34.16 | 5700 |
| 2026-07-15 | 33.25 | $33.73 | 18514 |
| 2026-07-14 | 33.18 | $33.80 | 15200 |
| 2026-07-13 | 33.10 | $33.60 | 6710 |
| 2026-07-10 | 33.03 | $33.48 | 5900 |
| 2026-07-09 | 32.97 | $33.27 | 7142 |
| 2026-07-08 | 32.93 | $33.35 | 13944 |
| 2026-07-07 | 32.87 | $33.59 | 13302 |
| 2026-07-06 | 32.78 | $33.29 | 32900 |
| 2026-07-02 | 32.72 | $33.21 | 12500 |
| 2026-07-01 | 32.66 | $32.76 | 10816 |
| 2026-06-30 | 32.64 | $32.58 | 16949 |
| 2026-06-29 | 32.63 | $32.69 | 21300 |
| 2026-06-26 | 32.61 | $32.77 | 28500 |
| 2026-06-25 | 32.58 | $32.70 | 19122 |
| 2026-06-24 | 32.55 | $32.70 | 10700 |
| 2026-06-23 | 32.52 | $32.84 | 8400 |
| 2026-06-22 | 32.48 | $32.60 | 5500 |
| 2026-06-18 | 32.45 | $32.46 | 15700 |
| 2026-06-17 | 32.45 | $32.56 | 7100 |
| 2026-06-16 | 32.43 | $32.94 | 12900 |
| 2026-06-15 | 32.37 | $32.86 | 14102 |
| 2026-06-12 | 32.32 | $32.92 | 15012 |
| 2026-06-11 | 32.26 | $32.51 | 7800 |
| 2026-06-10 | 32.23 | $32.26 | 8900 |
| 2026-06-09 | 32.23 | $32.36 | 25326 |
| 2026-06-08 | 32.22 | $32.07 | 13336 |
| 2026-06-05 | 32.24 | $32.30 | 5600 |
| 2026-06-04 | 32.23 | $32.42 | 9340 |
| 2026-06-03 | 32.21 | $31.96 | 6225 |
| 2026-06-02 | 32.24 | $32.18 | 11900 |
| 2026-06-01 | 32.25 | $32.04 | 24600 |
| 2026-05-29 | 32.27 | $31.97 | 12500 |
| 2026-05-28 | 32.31 | $31.85 | 13228 |
| 2026-05-27 | 32.35 | $32.36 | 6910 |
| 2026-05-26 | 32.34 | $32.47 | 8000 |
| 2026-05-22 | 32.33 | $32.71 | 5314 |
| 2026-05-21 | 32.28 | $32.39 | 10500 |
| 2026-05-20 | 32.26 | $32.43 | 6300 |
| 2026-05-19 | 32.24 | $32.31 | 3700 |
| 2026-05-18 | 32.23 | $32.38 | 8436 |
| 2026-05-15 | 32.21 | $32.09 | 4406 |
| 2026-05-14 | 32.22 | $32.28 | 7000 |
| 2026-05-13 | 32.21 | $32.15 | 8000 |
| 2026-05-12 | 32.20 | $32.38 | 16307 |
| 2026-05-11 | 32.18 | $32.19 | 7332 |
| 2026-05-08 | 32.17 | $32.18 | 19500 |
| 2026-05-07 | 32.15 | $32.17 | 10933 |
| 2026-05-06 | 32.14 | $32.32 | 27538 |
| 2026-05-05 | 32.11 | $32.34 | 21400 |
| 2026-05-04 | 32.07 | $32.16 | 12315 |
| 2026-05-01 | 32.04 | $32.50 | 4034 |
| 2026-04-30 | 31.98 | $32.52 | 10300 |
| 2026-04-29 | 31.91 | $32.00 | 5300 |
| 2026-04-28 | 31.89 | $32.03 | 25100 |
| 2026-04-27 | 31.85 | $31.92 | 10500 |
| 2026-04-24 | 31.82 | $31.97 | 5400 |
| 2026-04-23 | 31.78 | $32.09 | 4802 |
| 2026-04-22 | 31.73 | $32.01 | 6600 |
| 2026-04-21 | 31.67 | $31.95 | 8421 |
| 2026-04-20 | 31.62 | $32.16 | 12812 |
| 2026-04-17 | 31.54 | $32.09 | 13200 |
| 2026-04-16 | 31.45 | $31.92 | 16200 |
| 2026-04-15 | 31.38 | $31.71 | 7200 |
| 2026-04-14 | 31.33 | $31.69 | 12500 |
| 2026-04-13 | 31.28 | $31.77 | 18420 |
| 2026-04-10 | 31.21 | $31.52 | 12500 |
| 2026-04-09 | 31.17 | $31.77 | 29100 |
| 2026-04-08 | 31.11 | $31.70 | 15831 |
| 2026-04-07 | 31.04 | $31.29 | 16000 |
| 2026-04-06 | 31.02 | $31.43 | 13200 |
| 2026-04-02 | 30.99 | $31.36 | 6409 |
| 2026-04-01 | 30.97 | $31.15 | 25907 |
| 2026-03-31 | 30.98 | $31.14 | 7500 |
| 2026-03-30 | 30.99 | $30.91 | 7338 |
| 2026-03-27 | 31.03 | $30.77 | 9703 |
| 2026-03-26 | 31.09 | $30.83 | 6600 |
| 2026-03-25 | 31.16 | $30.82 | 7000 |
| 2026-03-24 | 31.23 | $30.78 | 8000 |
| 2026-03-23 | 31.32 | $30.69 | 14111 |
| 2026-03-20 | 31.43 | $30.36 | 14600 |
| 2026-03-19 | 31.58 | $30.81 | 5300 |
| 2026-03-18 | 31.70 | $30.91 | 20200 |
| 2026-03-17 | 31.81 | $31.37 | 4849 |
| 2026-03-16 | 31.89 | $31.35 | 12205 |
| 2026-03-13 | 31.97 | $31.22 | 14309 |
| 2026-03-12 | 32.07 | $31.14 | 7929 |
| 2026-03-11 | 32.19 | $31.29 | 3700 |
| 2026-03-10 | 32.30 | $31.53 | 15400 |
| 2026-03-09 | 32.39 | $31.69 | 10200 |
| 2026-03-06 | 32.46 | $31.93 | 8600 |
| 2026-03-05 | 32.51 | $32.05 | 4700 |
| 2026-03-04 | 32.55 | $32.37 | 13638 |
| 2026-03-03 | 32.56 | $32.31 | 11220 |
| 2026-03-02 | 32.57 | $32.59 | 11532 |
| 2026-02-27 | 32.54 | $32.60 | 24926 |
| 2026-02-26 | 32.50 | $32.79 | 19200 |
| 2026-02-25 | 32.44 | $32.67 | 19700 |
| 2026-02-24 | 32.38 | $32.66 | 25035 |
| 2026-02-23 | 32.31 | $32.65 | 6900 |
| 2026-02-20 | 32.24 | $32.83 | 28937 |
| 2026-02-19 | 32.13 | $32.54 | 9900 |
| 2026-02-18 | 32.05 | $32.50 | 16300 |
| 2026-02-17 | 31.96 | $32.67 | 20319 |
| 2026-02-13 | 31.85 | $32.82 | 18733 |
| 2026-02-12 | 31.71 | $32.42 | 3843 |
| 2026-02-11 | 31.60 | $32.59 | 6133 |
| 2026-02-10 | 31.47 | $32.32 | 7000 |
| 2026-02-09 | 31.35 | $32.10 | 4100 |
| 2026-02-06 | 31.24 | $32.14 | 7600 |
| 2026-02-05 | 31.12 | $31.82 | 5900 |
| 2026-02-04 | 31.03 | $31.95 | 26300 |
| 2026-02-03 | 30.91 | $31.55 | 18315 |
| 2026-02-02 | 30.83 | $31.23 | 24400 |
| 2026-01-30 | 30.77 | $31.28 | 21200 |
| 2026-01-29 | 30.70 | $30.92 | 14825 |
| 2026-01-28 | 30.66 | $30.80 | 12402 |
| 2026-01-27 | 30.62 | $31.01 | 10100 |
| 2026-01-26 | 30.57 | $30.80 | 13500 |
| 2026-01-23 | 30.53 | $30.70 | 8636 |
| 2026-01-22 | 30.50 | $30.82 | 6300 |
| 2026-01-21 | 30.45 | $30.83 | 11500 |
| 2026-01-20 | 30.40 | $30.58 | 12124 |
| 2026-01-16 | 30.38 | $30.83 | 6217 |
| 2026-01-15 | 30.32 | $30.80 | 44831 |
| 2026-01-14 | 30.27 | $30.73 | 6535 |
| 2026-01-13 | 30.22 | $30.34 | 7049 |
| 2026-01-12 | 30.21 | $30.35 | 15611 |
| 2026-01-09 | 30.19 | $30.36 | 11600 |
| 2026-01-08 | 30.18 | $30.35 | 7691 |
| 2026-01-07 | 30.16 | $29.93 | 10300 |
| 2026-01-06 | 30.19 | $30.25 | 10729 |
| 2026-01-05 | 30.18 | $30.14 | 13203 |
| 2026-01-02 | 30.18 | $30.17 | 30112 |
| 2025-12-31 | 30.18 | $30.02 | 5900 |
| 2025-12-30 | 30.19 | $30.18 | 120538 |
| 2025-12-29 | 30.19 | $30.15 | 12100 |
| 2025-12-26 | 30.19 | $30.19 | 10910 |
| 2025-12-24 | 30.19 | $30.30 | 11090 |
| 2025-12-23 | 30.18 | $30.11 | 11222 |
| 2025-12-22 | 30.19 | $30.18 | 11400 |
| 2025-12-19 | 30.19 | $30.14 | 8200 |
| 2025-12-18 | 30.19 | $30.27 | 15900 |
| 2025-12-17 | 30.18 | $30.39 | 17800 |
| 2025-12-16 | 30.15 | $30.19 | 8700 |
| 2025-12-15 | 30.14 | $30.40 | 12700 |
| 2025-12-12 | 30.11 | $30.31 | 6638 |
| 2025-12-11 | 30.09 | $30.23 | 3800 |
| 2025-12-10 | 30.08 | $30.04 | 5600 |
| 2025-12-09 | 30.09 | $29.86 | 5700 |
| 2025-12-08 | 30.11 | $29.86 | 9700 |
| 2025-12-05 | 30.14 | $30.09 | 13523 |
| 2025-12-04 | 30.14 | $30.14 | 7700 |
| 2025-12-03 | 30.13 | $30.08 | 14147 |
| 2025-12-02 | 30.13 | $29.99 | 48500 |
| 2025-12-01 | 30.13 | $30.18 | 5315 |
| 2025-11-28 | 30.12 | $30.38 | 8512 |
| 2025-11-26 | 30.08 | $30.58 | 28123 |
| 2025-11-25 | 30.03 | $30.34 | 8112 |
| 2025-11-24 | 30.00 | $30.14 | 6600 |
| 2025-11-21 | 29.99 | $30.14 | 19543 |
| 2025-11-20 | 29.99 | $29.64 | 28402 |
| 2025-11-19 | 30.04 | $29.77 | 10917 |
| 2025-11-18 | 30.09 | $30.06 | 25110 |
| 2025-11-17 | 30.11 | $29.86 | 44500 |
| 2025-11-14 | 30.16 | $30.21 | 6000 |
| 2025-11-13 | 30.18 | $30.26 | 18600 |
| 2025-11-12 | 30.19 | $30.36 | 4100 |
| 2025-11-11 | 30.20 | $30.26 | 9085 |
| 2025-11-10 | 30.23 | $29.98 | 9737 |
| 2025-11-07 | 30.28 | $29.99 | 11300 |
| 2025-11-06 | 30.33 | $29.65 | 30707 |
| 2025-11-05 | 30.42 | $29.71 | 20600 |
| 2025-11-04 | 30.51 | $29.54 | 28300 |
| 2025-11-03 | 30.63 | $29.62 | 10913 |
| 2025-10-31 | 30.75 | $29.97 | 6300 |
| 2025-10-30 | 30.83 | $29.94 | 8300 |
| 2025-10-29 | 30.93 | $30.46 | 21500 |
| 2025-10-28 | 30.98 | $30.88 | 10000 |
| 2025-10-27 | 31.00 | $31.14 | 6527 |
| 2025-10-24 | 30.98 | $31.15 | 11500 |
| 2025-10-23 | 30.97 | $30.91 | 11700 |
| 2025-10-22 | 30.98 | $31.11 | 11338 |
| 2025-10-21 | 30.98 | $31.18 | 12600 |
| 2025-10-20 | 30.96 | $31.12 | 16200 |
| 2025-10-17 | 30.96 | $30.91 | 35800 |
| 2025-10-16 | 30.97 | $30.63 | 24013 |
| 2025-10-15 | 31.01 | $31.04 | 10700 |
| 2025-10-14 | 31.02 | $31.03 | 7848 |
| 2025-10-13 | 31.02 | $30.61 | 10000 |
| 2025-10-10 | 31.07 | $30.43 | 7538 |
| 2025-10-09 | 31.14 | $30.81 | 10306 |
| 2025-10-08 | 31.18 | $31.00 | 5204 |
| 2025-10-07 | 31.20 | $31.17 | 31126 |
| 2025-10-06 | 31.20 | $31.14 | 18220 |
| 2025-10-03 | 31.20 | $31.36 | 8300 |
| 2025-10-02 | 31.19 | $31.06 | 6232 |
| 2025-10-01 | 31.20 | $31.23 | 6506 |
| 2025-09-30 | 31.20 | $31.39 | 8933 |
| 2025-09-29 | 31.18 | $31.23 | 11300 |
| 2025-09-26 | 31.18 | $31.24 | 27624 |
| 2025-09-25 | 31.18 | $30.92 | 17800 |
| 2025-09-24 | 31.21 | $31.23 | 10900 |
| 2025-09-23 | 31.21 | $31.26 | 4300 |
| 2025-09-22 | 31.21 | $31.07 | 7418 |
| 2025-09-19 | 31.24 | $31.26 | 43700 |
| 2025-09-18 | 31.24 | $31.21 | 18300 |
| 2025-09-17 | 31.25 | $31.11 | 8017 |
| 2025-09-16 | 31.28 | $30.95 | 12043 |
| 2025-09-15 | 31.31 | $31.19 | 14435 |
| 2025-09-12 | 31.33 | $31.35 | 21733 |
| 2025-09-11 | 31.32 | $31.45 | 10000 |
| 2025-09-10 | 31.31 | $31.18 | 9924 |
| 2025-09-09 | 31.33 | $31.18 | 29500 |
| 2025-09-08 | 31.34 | $31.16 | 11900 |
| 2025-09-05 | 31.35 | $31.31 | 14800 |
| 2025-09-04 | 31.34 | $31.27 | 19628 |
| 2025-09-03 | 31.34 | $31.09 | 31737 |
| 2025-09-02 | 31.35 | $31.15 | 10600 |
| 2025-08-29 | 31.36 | $31.47 | 11300 |
| 2025-08-28 | 31.33 | $31.53 | 320434 |
| 2025-08-27 | 31.29 | $31.69 | 22220 |
| 2025-08-26 | 31.23 | $31.47 | 13517 |
| 2025-08-25 | 31.19 | $31.46 | 4100 |
| 2025-08-22 | 31.15 | $31.80 | 9942 |
| 2025-08-21 | 31.08 | $31.28 | 20200 |
| 2025-08-20 | 31.06 | $31.40 | 319432 |
| 2025-08-19 | 31.03 | $31.34 | 17300 |
| 2025-08-18 | 31.01 | $31.03 | 16100 |
| 2025-08-15 | 31.01 | $31.15 | 9700 |
| 2025-08-14 | 31.01 | $31.23 | 8900 |
| 2025-08-13 | 30.99 | $31.36 | 17400 |
| 2025-08-12 | 30.96 | $30.98 | 19400 |
| 2025-08-11 | 30.97 | $30.74 | 13623 |
| 2025-08-08 | 31.00 | $30.88 | 8400 |
| 2025-08-07 | 31.02 | $30.80 | 15144 |
| 2025-08-06 | 31.05 | $30.72 | 18300 |
| 2025-08-05 | 31.09 | $30.87 | 17700 |
| 2025-08-04 | 31.12 | $30.90 | 9800 |
| 2025-08-01 | 31.14 | $30.65 | 10200 |
| 2025-07-31 | 31.20 | $30.64 | 20728 |
| 2025-07-30 | 31.26 | $30.98 | 14800 |
| 2025-07-29 | 31.29 | $31.22 | 24420 |
| 2025-07-28 | 31.30 | $31.16 | 8100 |
| 2025-07-25 | 31.31 | $31.60 | 7011 |
| 2025-07-24 | 31.27 | $31.55 | 9148 |
| 2025-07-23 | 31.24 | $31.73 | 9700 |
| 2025-07-22 | 31.18 | $31.56 | 14500 |
| 2025-07-21 | 31.13 | $31.04 | 16729 |
| 2025-07-18 | 31.13 | $31.04 | 15825 |
| 2025-07-17 | 31.12 | $31.00 | 16800 |
| 2025-07-16 | 31.12 | $30.90 | 13500 |
| 2025-07-15 | 31.12 | $30.78 | 7600 |
| 2025-07-14 | 31.13 | $31.26 | 24103 |
| 2025-07-11 | 31.09 | $31.25 | 19633 |
| 2025-07-10 | 31.06 | $31.50 | 6217 |
| 2025-07-09 | 30.99 | $31.36 | 15900 |
| 2025-07-08 | 30.94 | $31.37 | 24833 |
| 2025-07-07 | 30.88 | $31.24 | 19400 |
| 2025-07-03 | 30.84 | $31.60 | 15349 |
| 2025-07-02 | 30.75 | $31.61 | 28500 |
| 2025-07-01 | 30.66 | $31.37 | 8700 |
| 2025-06-30 | 30.58 | $30.89 | 8500 |
| 2025-06-27 | 30.56 | $30.65 | 9328 |
| 2025-06-26 | 30.55 | $30.60 | 11848 |
| 2025-06-25 | 30.55 | $30.37 | 10823 |
| 2025-06-24 | 30.58 | $30.76 | 5424 |
| 2025-06-23 | 30.56 | $30.63 | 6430 |
| 2025-06-20 | 30.56 | $30.27 | 7442 |
| 2025-06-18 | 30.60 | $30.22 | 18700 |
| 2025-06-17 | 30.65 | $30.21 | 22204 |
| 2025-06-16 | 30.70 | $30.51 | 6300 |
| 2025-06-13 | 30.74 | $30.41 | 6000 |
| 2025-06-12 | 30.78 | $30.85 | 28631 |
| 2025-06-11 | 30.78 | $30.82 | 13649 |
| 2025-06-10 | 30.79 | $30.93 | 12506 |
| 2025-06-09 | 30.78 | $30.73 | 10500 |
| 2025-06-06 | 30.79 | $30.77 | 10600 |
| 2025-06-05 | 30.80 | $30.49 | 18032 |
| 2025-06-04 | 30.84 | $30.61 | 10200 |
| 2025-06-03 | 30.86 | $30.77 | 14400 |
| 2025-06-02 | 30.87 | $30.68 | 15006 |
| 2025-05-30 | 30.89 | $30.77 | 11200 |
| 2025-05-29 | 30.89 | $30.59 | 5500 |
| 2025-05-28 | 30.92 | $30.45 | 18100 |
| 2025-05-27 | 30.96 | $31.10 | 8000 |
| 2025-05-23 | 30.93 | $30.72 | 17341 |
| 2025-05-22 | 30.95 | $30.68 | 11815 |
| 2025-05-21 | 30.96 | $30.86 | 10732 |
| 2025-05-20 | 30.96 | $31.57 | 16900 |
| 2025-05-19 | 30.88 | $31.56 | 16400 |
| 2025-05-16 | 30.80 | $31.49 | 7400 |
| 2025-05-15 | 30.72 | $31.11 | 5621 |
| 2025-05-14 | 30.67 | $30.60 | 9000 |
| 2025-05-13 | 30.67 | $30.82 | 13200 |
| 2025-05-12 | 30.65 | $30.98 | 6243 |
| 2025-05-09 | 30.60 | $30.71 | 2715 |
| 2025-05-08 | 30.58 | $30.66 | 5400 |
| 2025-05-07 | 30.55 | $30.57 | 4500 |
| 2025-05-06 | 30.53 | $30.52 | 3700 |
| 2025-05-05 | 30.50 | $30.59 | 17901 |
| 2025-05-02 | 30.46 | $30.78 | 10700 |
| 2025-05-01 | 30.41 | $30.52 | 5000 |
| 2025-04-30 | 30.39 | $30.80 | 9800 |
| 2025-04-29 | 30.35 | $30.85 | 3753 |
| 2025-04-28 | 30.31 | $30.68 | 23800 |
| 2025-04-25 | 30.29 | $30.48 | 11834 |
| 2025-04-24 | 30.30 | $30.76 | 12600 |
| 2025-04-23 | 30.29 | $30.57 | 11000 |
| 2025-04-22 | 30.31 | $30.58 | 34936 |
| 2025-04-21 | 30.32 | $29.97 | 11400 |
| 2025-04-17 | 30.41 | $30.44 | 15733 |
| 2025-04-16 | 30.46 | $30.04 | 14506 |
| 2025-04-15 | 30.55 | $30.32 | 7100 |
| 2025-04-14 | 30.63 | $30.44 | 10600 |
| 2025-04-11 | 30.71 | $29.82 | 40222 |
| 2025-04-10 | 30.85 | $29.38 | 10100 |
| 2025-04-09 | 31.04 | $29.98 | 31835 |
| 2025-04-08 | 31.18 | $28.57 | 25400 |
| 2025-04-07 | 31.47 | $29.20 | 27800 |
| 2025-04-04 | 31.72 | $29.68 | 13400 |
| 2025-04-03 | 31.93 | $31.31 | 15815 |
| 2025-04-02 | 31.99 | $32.28 | 5600 |
| 2025-04-01 | 31.96 | $32.17 | 15609 |
| 2025-03-31 | 31.93 | $32.27 | 3642 |
| 2025-03-28 | 31.89 | $31.91 | 10427 |
| 2025-03-27 | 31.89 | $32.04 | 10500 |
| 2025-03-26 | 31.88 | $32.00 | 19615 |
| 2025-03-25 | 31.87 | $31.70 | 10400 |
| 2025-03-24 | 31.89 | $32.03 | 20200 |
| 2025-03-21 | 31.88 | $31.82 | 7600 |
| 2025-03-20 | 31.90 | $31.98 | 9108 |
| 2025-03-19 | 31.90 | $32.07 | 17648 |
| 2025-03-18 | 31.89 | $32.04 | 11300 |
| 2025-03-17 | 31.88 | $32.15 | 4300 |
| 2025-03-14 | 31.86 | $31.77 | 11900 |
| 2025-03-13 | 31.87 | $31.18 | 24906 |
| 2025-03-12 | 31.95 | $31.21 | 25000 |
| 2025-03-11 | 32.02 | $31.61 | 10645 |
| 2025-03-10 | 32.05 | $32.37 | 16446 |
| 2025-03-07 | 32.00 | $32.36 | 6542 |
| 2025-03-06 | 31.95 | $31.73 | 6403 |
| 2025-03-05 | 31.95 | $31.74 | 11420 |
| 2025-03-04 | 31.95 | $31.60 | 23300 |
| 2025-03-03 | 31.97 | $32.28 | 10212 |
| 2025-02-28 | 31.92 | $32.28 | 13500 |
| 2025-02-27 | 31.87 | $32.13 | 8800 |
| 2025-02-26 | 31.84 | $32.12 | 15337 |
| 2025-02-25 | 31.80 | $32.34 | 13041 |
| 2025-02-24 | 31.75 | $32.22 | 28233 |
| 2025-02-21 | 31.70 | $32.17 | 7600 |
| 2025-02-20 | 31.66 | $32.12 | 21400 |
| 2025-02-19 | 31.63 | $32.00 | 63100 |
| 2025-02-18 | 31.61 | $31.83 | 18524 |
| 2025-02-14 | 31.60 | $31.54 | 21219 |
| 2025-02-13 | 31.63 | $31.64 | 54333 |
| 2025-02-12 | 31.64 | $31.37 | 22900 |
| 2025-02-11 | 31.68 | $31.46 | 28700 |
| 2025-02-10 | 31.71 | $31.19 | 13700 |
| 2025-02-07 | 31.76 | $31.16 | 13800 |
| 2025-02-06 | 31.82 | $31.26 | 14600 |
| 2025-02-05 | 31.87 | $31.31 | 20121 |
| 2025-02-04 | 31.91 | $31.56 | 15235 |
| 2025-02-03 | 31.93 | $31.78 | 9100 |
| 2025-01-31 | 31.93 | $31.85 | 7518 |
| 2025-01-30 | 31.92 | $32.02 | 2500 |
| 2025-01-29 | 31.89 | $32.07 | 23718 |
| 2025-01-28 | 31.86 | $32.19 | 5017 |
| 2025-01-27 | 31.81 | $32.52 | 17433 |
| 2025-01-24 | 31.73 | $32.18 | 19300 |
| 2025-01-23 | 31.68 | $31.97 | 41100 |
| 2025-01-22 | 31.65 | $31.94 | 57216 |
| 2025-01-21 | 31.63 | $32.45 | 10625 |
| 2025-01-17 | 31.55 | $32.14 | 7605 |
| 2025-01-16 | 31.50 | $31.84 | 19707 |
| 2025-01-15 | 31.48 | $31.60 | 12217 |
| 2025-01-14 | 31.49 | $31.33 | 7100 |
| 2025-01-13 | 31.53 | $31.00 | 17300 |
| 2025-01-10 | 31.62 | $30.78 | 20944 |
| 2025-01-08 | 31.74 | $31.36 | 8406 |
| 2025-01-07 | 31.81 | $31.35 | 4602 |
| 2025-01-06 | 31.89 | $31.40 | 7616 |
| 2025-01-03 | 31.98 | $31.69 | 7700 |
| 2025-01-02 | 32.05 | $31.53 | 8100 |
| 2024-12-31 | 32.15 | $31.58 | 11300 |
| 2024-12-30 | 32.26 | $31.49 | 7935 |
| 2024-12-27 | 32.39 | $31.70 | 10224 |
| 2024-12-26 | 32.51 | $32.20 | 2119 |
| 2024-12-24 | 32.60 | $32.20 | 8147 |
| 2024-12-23 | 32.70 | $32.02 | 11122 |
| 2024-12-20 | 32.83 | $31.94 | 12100 |
| 2024-12-19 | 32.97 | $31.45 | 26243 |
| 2024-12-18 | 33.18 | $31.51 | 22011 |
| 2024-12-17 | 33.39 | $32.42 | 30504 |
| 2024-12-16 | 33.53 | $32.54 | 17849 |
| 2024-12-13 | 33.65 | $32.85 | 7741 |
| 2024-12-12 | 33.75 | $32.88 | 18441 |
| 2024-12-11 | 33.85 | $32.94 | 11500 |
| 2024-12-10 | 33.95 | $33.18 | 19500 |
| 2024-12-09 | 34.03 | $33.42 | 16700 |
| 2024-12-06 | 34.08 | $33.54 | 10100 |
| 2024-12-05 | 34.13 | $33.75 | 12600 |
| 2024-12-04 | 34.16 | $33.65 | 8900 |
| 2024-12-03 | 34.19 | $33.94 | 14100 |
| 2024-12-02 | 34.19 | $34.16 | 6018 |
| 2024-11-29 | 34.16 | $34.51 | 2625 |
| 2024-11-27 | 34.10 | $34.75 | 7535 |
| 2024-11-26 | 34.00 | $34.85 | 10100 |
| 2024-11-25 | 33.88 | $34.79 | 18836 |
| 2024-11-22 | 33.76 | $34.56 | 10900 |
| 2024-11-21 | 33.65 | $34.29 | 12901 |
| 2024-11-20 | 33.57 | $33.91 | 15700 |
| 2024-11-19 | 33.51 | $33.84 | 13303 |
| 2024-11-18 | 33.46 | $33.89 | 12100 |
| 2024-11-15 | 33.41 | $33.62 | 15547 |
| 2024-11-14 | 33.37 | $33.42 | 13200 |
| 2024-11-13 | 33.36 | $33.57 | 17400 |
| 2024-11-12 | 33.33 | $33.61 | 22600 |
| 2024-11-11 | 33.29 | $33.92 | 12441 |
| 2024-11-08 | 33.22 | $33.80 | 14001 |
| 2024-11-07 | 33.15 | $33.63 | 11100 |
| 2024-11-06 | 33.10 | $33.75 | 27300 |
| 2024-11-05 | 33.03 | $33.17 | 8200 |
| 2024-11-04 | 33.01 | $32.83 | 9800 |
| 2024-11-01 | 33.02 | $32.87 | 10021 |
| 2024-10-31 | 33.02 | $33.23 | 10400 |
| 2024-10-30 | 32.99 | $32.88 | 8400 |
| 2024-10-29 | 32.99 | $32.65 | 6632 |
| 2024-10-28 | 33.02 | $33.10 | 7500 |
| 2024-10-25 | 33.00 | $32.81 | 10923 |
| 2024-10-24 | 33.01 | $33.20 | 19536 |
| 2024-10-23 | 32.98 | $33.22 | 6800 |
| 2024-10-22 | 32.94 | $33.10 | 15400 |
| 2024-10-21 | 32.92 | $33.09 | 9600 |
| 2024-10-18 | 32.89 | $33.43 | 18500 |
| 2024-10-17 | 32.83 | $33.35 | 10249 |
| 2024-10-16 | 32.77 | $33.46 | 13600 |
| 2024-10-15 | 32.70 | $33.03 | 4510 |
| 2024-10-14 | 32.66 | $32.92 | 3606 |
| 2024-10-11 | 32.64 | $32.69 | 14604 |
| 2024-10-10 | 32.63 | $32.34 | 5514 |
| 2024-10-09 | 32.66 | $32.49 | 12048 |
| 2024-10-08 | 32.67 | $32.40 | 4036 |
| 2024-10-07 | 32.69 | $32.42 | 4700 |
| 2024-10-04 | 32.71 | $32.76 | 6944 |
| 2024-10-03 | 32.69 | $32.62 | 3622 |
| 2024-10-02 | 32.68 | $32.74 | 7238 |
| 2024-10-01 | 32.66 | $32.94 | 45000 |
| 2024-09-30 | 32.62 | $32.98 | 4800 |
| 2024-09-27 | 32.57 | $32.86 | 6900 |
| 2024-09-26 | 32.52 | $32.74 | 4400 |
| 2024-09-25 | 32.49 | $32.64 | 8700 |
| 2024-09-24 | 32.47 | $32.78 | 8609 |
| 2024-09-23 | 32.43 | $32.74 | 10100 |
| 2024-09-20 | 32.39 | $32.58 | 5610 |
| 2024-09-19 | 32.36 | $32.58 | 18108 |
| 2024-09-18 | 32.33 | $32.63 | 9621 |
| 2024-09-17 | 32.29 | $32.63 | 5514 |
| 2024-09-16 | 32.24 | $32.72 | 4911 |
| 2024-09-13 | 32.18 | $32.42 | 11400 |
| 2024-09-12 | 32.15 | $32.11 | 8141 |
| 2024-09-11 | 32.13 | $32.03 | 7800 |
| 2024-09-10 | 32.13 | $32.17 | 8936 |
| 2024-09-09 | 32.10 | $32.21 | 10929 |
| 2024-09-06 | 32.06 | $31.93 | 7200 |
| 2024-09-05 | 32.04 | $32.23 | 5907 |
| 2024-09-04 | 31.99 | $32.37 | 9700 |
| 2024-09-03 | 31.92 | $32.23 | 9647 |
| 2024-08-30 | 31.85 | $32.36 | 11805 |
| 2024-08-29 | 31.76 | $32.35 | 7300 |
| 2024-08-28 | 31.66 | $32.25 | 28143 |
| 2024-08-27 | 31.57 | $32.24 | 6800 |
| 2024-08-26 | 31.48 | $32.32 | 4247 |
| 2024-08-23 | 31.37 | $32.22 | 49221 |
| 2024-08-22 | 31.26 | $31.80 | 22000 |
| 2024-08-21 | 31.19 | $31.79 | 17844 |
| 2024-08-20 | 31.11 | $31.60 | 23800 |
| 2024-08-19 | 31.04 | $31.71 | 26233 |
| 2024-08-16 | 30.96 | $31.51 | 7100 |
| 2024-08-15 | 30.89 | $31.33 | 17528 |
| 2024-08-14 | 30.84 | $31.30 | 18649 |
| 2024-08-13 | 30.79 | $31.05 | 10000 |
| 2024-08-12 | 30.75 | $30.73 | 15343 |
| 2024-08-09 | 30.75 | $30.89 | 2646 |
| 2024-08-08 | 30.72 | $30.83 | 6900 |
| 2024-08-07 | 30.70 | $30.58 | 19400 |
| 2024-08-06 | 30.69 | $30.65 | 8600 |
| 2024-08-05 | 30.67 | $30.34 | 38200 |
| 2024-08-02 | 30.67 | $30.94 | 6300 |
| 2024-08-01 | 30.60 | $31.22 | 13500 |
| 2024-07-31 | 30.49 | $30.95 | 9800 |
| 2024-07-30 | 30.41 | $30.97 | 8000 |
| 2024-07-29 | 30.30 | $30.87 | 3600 |
| 2024-07-26 | 30.20 | $30.89 | 3634 |
| 2024-07-25 | 30.09 | $30.40 | 27732 |
| 2024-07-24 | 30.02 | $30.53 | 40026 |
| 2024-07-23 | 29.92 | $30.44 | 41305 |
| 2024-07-22 | 29.83 | $30.64 | 23200 |
| 2024-07-19 | 29.72 | $30.51 | 6100 |
| 2024-07-18 | 29.60 | $30.64 | 4300 |
| 2024-07-17 | 29.47 | $30.87 | 12500 |
| 2024-07-16 | 29.30 | $30.36 | 19425 |
| 2024-07-15 | 29.17 | $29.92 | 12009 |
| 2024-07-12 | 29.08 | $29.93 | 4100 |
| 2024-07-11 | 28.98 | $29.71 | 5501 |
| 2024-07-10 | 28.90 | $29.18 | 7200 |
| 2024-07-09 | 28.87 | $28.88 | 12100 |
| 2024-07-08 | 28.87 | $28.88 | 10528 |
| 2024-07-05 | 28.86 | $28.81 | 4700 |
| 2024-07-03 | 28.87 | $28.88 | 5300 |
| 2024-07-02 | 28.87 | $28.91 | 18706 |
| 2024-07-01 | 28.87 | $28.83 | 4423 |
| 2024-06-28 | 28.87 | $28.98 | 1900 |
| 2024-06-27 | 28.87 | $28.85 | 6443 |
| 2024-06-26 | 28.88 | $28.90 | 14823 |
| 2024-06-25 | 28.88 | $29.01 | 28200 |
| 2024-06-24 | 28.87 | $29.25 | 11236 |
| 2024-06-21 | 28.84 | $28.84 | 4207 |
| 2024-06-20 | 28.86 | $28.77 | 22419 |
| 2024-06-18 | 28.88 | $28.73 | 14424 |
| 2024-06-17 | 28.91 | $28.59 | 30600 |
| 2024-06-14 | 28.97 | $28.55 | 7146 |
| 2024-06-13 | 29.03 | $28.71 | 16925 |
| 2024-06-12 | 29.08 | $28.75 | 20608 |
| 2024-06-11 | 29.13 | $28.78 | 11909 |
| 2024-06-10 | 29.18 | $28.82 | 5926 |
| 2024-06-07 | 29.23 | $28.95 | 13700 |
| 2024-06-06 | 29.27 | $29.05 | 10324 |
| 2024-06-05 | 29.30 | $29.10 | 10921 |
| 2024-06-04 | 29.32 | $29.19 | 18400 |
| 2024-06-03 | 29.33 | $29.23 | 30100 |
| 2024-05-31 | 29.34 | $29.40 | 5323 |
| 2024-05-30 | 29.33 | $29.13 | 16100 |
| 2024-05-29 | 29.33 | $28.74 | 6310 |
| 2024-05-28 | 29.38 | $29.02 | 5908 |
| 2024-05-24 | 29.39 | $29.26 | 5200 |
| 2024-05-23 | 29.37 | $29.15 | 13336 |
| 2024-05-22 | 29.36 | $29.54 | 20531 |
| 2024-05-21 | 29.31 | $29.78 | 4300 |
| 2024-05-20 | 29.23 | $29.75 | 5900 |
| 2024-05-17 | 29.14 | $29.79 | 5700 |
| 2024-05-16 | 29.04 | $29.77 | 11911 |
| 2024-05-15 | 28.93 | $29.64 | 13900 |
| 2024-05-14 | 28.82 | $29.56 | 22600 |
| 2024-05-13 | 28.71 | $29.40 | 8000 |
| 2024-05-10 | 28.60 | $29.36 | 11800 |
| 2024-05-09 | 28.49 | $29.28 | 24411 |
| 2024-05-08 | 28.38 | $29.10 | 9618 |
| 2024-05-07 | 28.29 | $28.99 | 5037 |
| 2024-05-06 | 28.20 | $28.68 | 17615 |
| 2024-05-03 | 28.14 | $28.60 | 1700 |
| 2024-05-02 | 28.09 | $28.51 | 5308 |
| 2024-05-01 | 28.05 | $28.27 | 14100 |
| 2024-04-30 | 28.03 | $28.15 | 11300 |
| 2024-04-29 | 28.03 | $28.40 | 3849 |
| 2024-04-26 | 28.00 | $28.16 | 5502 |
| 2024-04-25 | 28.00 | $28.20 | 10000 |
| 2024-04-24 | 27.99 | $28.36 | 8800 |
| 2024-04-23 | 27.97 | $28.24 | 8746 |
| 2024-04-22 | 27.96 | $28.08 | 7900 |
| 2024-04-19 | 27.97 | $27.83 | 12100 |
| 2024-04-18 | 28.00 | $27.44 | 31032 |
| 2024-04-17 | 28.07 | $27.35 | 14400 |
| 2024-04-16 | 28.15 | $27.17 | 8800 |
| 2024-04-15 | 28.26 | $27.54 | 14500 |
| 2024-04-12 | 28.32 | $27.73 | 14400 |
| 2024-04-11 | 28.37 | $28.06 | 18500 |
| 2024-04-10 | 28.39 | $28.18 | 25800 |
| 2024-04-09 | 28.39 | $28.71 | 21026 |
| 2024-04-08 | 28.33 | $28.54 | 13826 |
| 2024-04-05 | 28.29 | $28.40 | 12306 |
| 2024-04-04 | 28.26 | $28.39 | 11400 |
| 2024-04-03 | 28.23 | $28.55 | 6800 |
| 2024-04-02 | 28.17 | $28.57 | 16118 |
| 2024-04-01 | 28.11 | $28.71 | 7128 |
| 2024-03-28 | 28.03 | $28.82 | 9200 |
| 2024-03-27 | 27.92 | $28.56 | 12500 |
| 2024-03-26 | 27.84 | $27.94 | 7936 |
| 2024-03-25 | 27.80 | $28.18 | 16945 |
| 2024-03-22 | 27.74 | $28.11 | 12900 |
| 2024-03-21 | 27.68 | $28.29 | 12249 |
| 2024-03-20 | 27.60 | $28.06 | 20045 |
| 2024-03-19 | 27.53 | $27.85 | 10524 |
| 2024-03-18 | 27.48 | $27.61 | 13200 |
| 2024-03-15 | 27.45 | $27.59 | 11193 |
| 2024-03-14 | 27.42 | $27.51 | 31100 |
| 2024-03-13 | 27.39 | $27.87 | 20041 |
| 2024-03-12 | 27.32 | $27.78 | 17600 |
| 2024-03-11 | 27.25 | $27.80 | 21000 |
| 2024-03-08 | 27.18 | $27.71 | 18146 |
| 2024-03-07 | 27.10 | $27.59 | 50600 |
| 2024-03-06 | 27.04 | $27.51 | 7515 |
| 2024-03-05 | 26.98 | $27.33 | 19825 |
| 2024-03-04 | 26.93 | $27.25 | 5803 |
| 2024-03-01 | 26.88 | $27.01 | 8500 |
| 2024-02-29 | 26.87 | $27.10 | 4000 |
| 2024-02-28 | 26.84 | $26.87 | 8416 |
| 2024-02-27 | 26.83 | $26.98 | 19100 |
| 2024-02-26 | 26.82 | $26.80 | 17521 |
| 2024-02-23 | 26.83 | $27.18 | 8400 |
| 2024-02-22 | 26.80 | $27.04 | 9100 |
| 2024-02-21 | 26.78 | $27.03 | 14000 |
| 2024-02-20 | 26.76 | $26.87 | 19216 |
| 2024-02-16 | 26.76 | $26.88 | 2549 |
| 2024-02-15 | 26.76 | $26.92 | 11700 |
| 2024-02-14 | 26.76 | $26.46 | 10931 |
| 2024-02-13 | 26.80 | $26.34 | 9941 |
| 2024-02-12 | 26.86 | $26.79 | 11815 |
| 2024-02-09 | 26.88 | $26.46 | 10300 |
| 2024-02-08 | 26.93 | $26.56 | 13100 |
| 2024-02-07 | 26.99 | $26.63 | 139100 |
| 2024-02-06 | 27.04 | $26.66 | 89914 |
| 2024-02-05 | 27.09 | $26.53 | 19729 |
| 2024-02-02 | 27.17 | $26.97 | 6900 |
| 2024-02-01 | 27.21 | $27.22 | 15800 |
| 2024-01-31 | 27.22 | $26.99 | 10935 |
| 2024-01-30 | 27.26 | $27.29 | 21500 |
| 2024-01-29 | 27.28 | $27.19 | 6700 |
| 2024-01-26 | 27.30 | $27.23 | 18100 |
| 2024-01-25 | 27.33 | $27.20 | 15500 |
| 2024-01-24 | 27.35 | $26.76 | 2547 |
| 2024-01-23 | 27.43 | $27.08 | 4400 |
| 2024-01-22 | 27.47 | $27.07 | 1312 |
| 2024-01-19 | 27.52 | $27.15 | 3700 |
| 2024-01-18 | 27.55 | $26.97 | 3528 |
| 2024-01-17 | 27.61 | $27.07 | 6543 |
| 2024-01-16 | 27.66 | $27.32 | 2500 |
| 2024-01-12 | 27.69 | $27.59 | 14716 |
| 2024-01-11 | 27.70 | $27.55 | 7803 |
| 2024-01-10 | 27.70 | $27.82 | 7108 |
| 2024-01-09 | 27.67 | $27.92 | 6300 |
| 2024-01-08 | 27.63 | $28.06 | 14900 |
| 2024-01-05 | 27.57 | $27.92 | 8406 |
| 2024-01-04 | 27.51 | $27.72 | 8400 |
| 2024-01-03 | 27.47 | $27.72 | 4200 |
| 2024-01-02 | 27.43 | $27.93 | 10244 |
| 2023-12-29 | 27.36 | $27.52 | 7223 |
| 2023-12-28 | 27.33 | $27.61 | 25304 |
| 2023-12-27 | 27.28 | $27.49 | 18650 |
| 2023-12-26 | 27.23 | $27.50 | 11500 |
| 2023-12-22 | 27.18 | $27.47 | 5618 |
| 2023-12-21 | 27.12 | $27.35 | 14610 |
| 2023-12-20 | 27.07 | $27.14 | 13810 |
| 2023-12-19 | 27.03 | $27.56 | 9400 |
| 2023-12-18 | 26.94 | $27.41 | 33700 |
| 2023-12-15 | 26.86 | $27.49 | 31300 |
| 2023-12-14 | 26.76 | $27.73 | 33901 |
| 2023-12-13 | 26.63 | $27.38 | 13344 |
| 2023-12-12 | 26.53 | $26.78 | 74015 |
| 2023-12-11 | 26.47 | $26.89 | 26200 |
| 2023-12-08 | 26.39 | $26.84 | 11808 |
| 2023-12-07 | 26.31 | $26.87 | 9600 |
| 2023-12-06 | 26.22 | $26.73 | 26600 |
| 2023-12-05 | 26.13 | $26.69 | 9929 |
| 2023-12-04 | 26.04 | $26.86 | 6000 |
| 2023-12-01 | 25.93 | $26.78 | 9700 |
| 2023-11-30 | 25.81 | $26.47 | 4300 |
| 2023-11-29 | 25.72 | $26.18 | 7046 |
| 2023-11-28 | 25.65 | $26.13 | 3000 |
| 2023-11-27 | 25.57 | $26.01 | 62625 |
| 2023-11-24 | 25.50 | $26.01 | 5132 |
| 2023-11-22 | 25.42 | $25.89 | 15603 |
| 2023-11-21 | 25.34 | $25.80 | 10500 |
| 2023-11-20 | 25.26 | $25.84 | 401300 |
| 2023-11-17 | 25.18 | $25.85 | 19900 |
| 2023-11-16 | 25.08 | $25.74 | 5900 |
| 2023-11-15 | 25.00 | $25.76 | 18100 |
| 2023-11-14 | 24.90 | $25.53 | 67105 |
| 2023-11-13 | 24.83 | $24.78 | 12115 |
| 2023-11-10 | 24.83 | $24.93 | 460218 |
| 2023-11-09 | 24.81 | $24.81 | 385300 |
| 2023-11-08 | 24.81 | $25.03 | 223927 |
| 2023-11-07 | 24.78 | $25.13 | 741 |
| 2023-11-06 | 24.75 | $25.30 | 7000 |
| 2023-11-03 | 24.70 | $25.48 | 4800 |
| 2023-11-02 | 24.62 | $25.16 | 1719 |
| 2023-11-01 | 24.57 | $24.62 | 1000 |
| 2023-10-31 | 24.57 | $24.49 | 6800 |
| 2023-10-30 | 24.59 | $24.31 | 2639 |
| 2023-10-27 | 24.62 | $24.05 | 7500 |
| 2023-10-26 | 24.68 | $24.59 | 4206 |
| 2023-10-25 | 24.70 | $24.44 | 5843 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.04
2026-07-24
Close Price
$34.11
Vol: 8100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.42
Average
30.57
Maximum
34.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.04 | $34.11 | 8100 |
| 2026-07-23 | 33.98 | $33.87 | 4438 |
| 2026-07-22 | 33.95 | $34.03 | 14603 |
| 2026-07-21 | 33.89 | $33.83 | 14135 |
| 2026-07-20 | 33.85 | $33.82 | 10919 |
| 2026-07-17 | 33.80 | $34.00 | 8315 |
| 2026-07-16 | 33.71 | $34.16 | 5700 |
| 2026-07-15 | 33.56 | $33.73 | 18514 |
| 2026-07-14 | 33.48 | $33.80 | 15200 |
| 2026-07-13 | 33.37 | $33.60 | 6710 |
| 2026-07-10 | 33.29 | $33.48 | 5900 |
| 2026-07-09 | 33.21 | $33.27 | 7142 |
| 2026-07-08 | 33.16 | $33.35 | 13944 |
| 2026-07-07 | 33.09 | $33.59 | 13302 |
| 2026-07-06 | 32.95 | $33.29 | 32900 |
| 2026-07-02 | 32.85 | $33.21 | 12500 |
| 2026-07-01 | 32.75 | $32.76 | 10816 |
| 2026-06-30 | 32.73 | $32.58 | 16949 |
| 2026-06-29 | 32.75 | $32.69 | 21300 |
| 2026-06-26 | 32.74 | $32.77 | 28500 |
| 2026-06-25 | 32.72 | $32.70 | 19122 |
| 2026-06-24 | 32.70 | $32.70 | 10700 |
| 2026-06-23 | 32.68 | $32.84 | 8400 |
| 2026-06-22 | 32.62 | $32.60 | 5500 |
| 2026-06-18 | 32.61 | $32.46 | 15700 |
| 2026-06-17 | 32.62 | $32.56 | 7100 |
| 2026-06-16 | 32.62 | $32.94 | 12900 |
| 2026-06-15 | 32.53 | $32.86 | 14102 |
| 2026-06-12 | 32.44 | $32.92 | 15012 |
| 2026-06-11 | 32.32 | $32.51 | 7800 |
| 2026-06-10 | 32.27 | $32.26 | 8900 |
| 2026-06-09 | 32.27 | $32.36 | 25326 |
| 2026-06-08 | 32.25 | $32.07 | 13336 |
| 2026-06-05 | 32.28 | $32.30 | 5600 |
| 2026-06-04 | 32.26 | $32.42 | 9340 |
| 2026-06-03 | 32.22 | $31.96 | 6225 |
| 2026-06-02 | 32.28 | $32.18 | 11900 |
| 2026-06-01 | 32.29 | $32.04 | 24600 |
| 2026-05-29 | 32.33 | $31.97 | 12500 |
| 2026-05-28 | 32.39 | $31.85 | 13228 |
| 2026-05-27 | 32.49 | $32.36 | 6910 |
| 2026-05-26 | 32.50 | $32.47 | 8000 |
| 2026-05-22 | 32.48 | $32.71 | 5314 |
| 2026-05-21 | 32.40 | $32.39 | 10500 |
| 2026-05-20 | 32.39 | $32.43 | 6300 |
| 2026-05-19 | 32.35 | $32.31 | 3700 |
| 2026-05-18 | 32.34 | $32.38 | 8436 |
| 2026-05-15 | 32.31 | $32.09 | 4406 |
| 2026-05-14 | 32.34 | $32.28 | 7000 |
| 2026-05-13 | 32.33 | $32.15 | 8000 |
| 2026-05-12 | 32.34 | $32.38 | 16307 |
| 2026-05-11 | 32.31 | $32.19 | 7332 |
| 2026-05-08 | 32.30 | $32.18 | 19500 |
| 2026-05-07 | 32.30 | $32.17 | 10933 |
| 2026-05-06 | 32.30 | $32.32 | 27538 |
| 2026-05-05 | 32.27 | $32.34 | 21400 |
| 2026-05-04 | 32.23 | $32.16 | 12315 |
| 2026-05-01 | 32.21 | $32.50 | 4034 |
| 2026-04-30 | 32.12 | $32.52 | 10300 |
| 2026-04-29 | 32.01 | $32.00 | 5300 |
| 2026-04-28 | 31.99 | $32.03 | 25100 |
| 2026-04-27 | 31.96 | $31.92 | 10500 |
| 2026-04-24 | 31.95 | $31.97 | 5400 |
| 2026-04-23 | 31.92 | $32.09 | 4802 |
| 2026-04-22 | 31.86 | $32.01 | 6600 |
| 2026-04-21 | 31.81 | $31.95 | 8421 |
| 2026-04-20 | 31.76 | $32.16 | 12812 |
| 2026-04-17 | 31.66 | $32.09 | 13200 |
| 2026-04-16 | 31.56 | $31.92 | 16200 |
| 2026-04-15 | 31.47 | $31.71 | 7200 |
| 2026-04-14 | 31.42 | $31.69 | 12500 |
| 2026-04-13 | 31.36 | $31.77 | 18420 |
| 2026-04-10 | 31.27 | $31.52 | 12500 |
| 2026-04-09 | 31.23 | $31.77 | 29100 |
| 2026-04-08 | 31.13 | $31.70 | 15831 |
| 2026-04-07 | 31.02 | $31.29 | 16000 |
| 2026-04-06 | 30.98 | $31.43 | 13200 |
| 2026-04-02 | 30.92 | $31.36 | 6409 |
| 2026-04-01 | 30.85 | $31.15 | 25907 |
| 2026-03-31 | 30.82 | $31.14 | 7500 |
| 2026-03-30 | 30.80 | $30.91 | 7338 |
| 2026-03-27 | 30.81 | $30.77 | 9703 |
| 2026-03-26 | 30.86 | $30.83 | 6600 |
| 2026-03-25 | 30.91 | $30.82 | 7000 |
| 2026-03-24 | 30.98 | $30.78 | 8000 |
| 2026-03-23 | 31.06 | $30.69 | 14111 |
| 2026-03-20 | 31.17 | $30.36 | 14600 |
| 2026-03-19 | 31.38 | $30.81 | 5300 |
| 2026-03-18 | 31.53 | $30.91 | 20200 |
| 2026-03-17 | 31.67 | $31.37 | 4849 |
| 2026-03-16 | 31.75 | $31.35 | 12205 |
| 2026-03-13 | 31.84 | $31.22 | 14309 |
| 2026-03-12 | 31.98 | $31.14 | 7929 |
| 2026-03-11 | 32.16 | $31.29 | 3700 |
| 2026-03-10 | 32.33 | $31.53 | 15400 |
| 2026-03-09 | 32.47 | $31.69 | 10200 |
| 2026-03-06 | 32.61 | $31.93 | 8600 |
| 2026-03-05 | 32.71 | $32.05 | 4700 |
| 2026-03-04 | 32.80 | $32.37 | 13638 |
| 2026-03-03 | 32.84 | $32.31 | 11220 |
| 2026-03-02 | 32.89 | $32.59 | 11532 |
| 2026-02-27 | 32.89 | $32.60 | 24926 |
| 2026-02-26 | 32.89 | $32.79 | 19200 |
| 2026-02-25 | 32.84 | $32.67 | 19700 |
| 2026-02-24 | 32.80 | $32.66 | 25035 |
| 2026-02-23 | 32.76 | $32.65 | 6900 |
| 2026-02-20 | 32.71 | $32.83 | 28937 |
| 2026-02-19 | 32.60 | $32.54 | 9900 |
| 2026-02-18 | 32.54 | $32.50 | 16300 |
| 2026-02-17 | 32.47 | $32.67 | 20319 |
| 2026-02-13 | 32.36 | $32.82 | 18733 |
| 2026-02-12 | 32.18 | $32.42 | 3843 |
| 2026-02-11 | 32.07 | $32.59 | 6133 |
| 2026-02-10 | 31.89 | $32.32 | 7000 |
| 2026-02-09 | 31.74 | $32.10 | 4100 |
| 2026-02-06 | 31.61 | $32.14 | 7600 |
| 2026-02-05 | 31.44 | $31.82 | 5900 |
| 2026-02-04 | 31.32 | $31.95 | 26300 |
| 2026-02-03 | 31.14 | $31.55 | 18315 |
| 2026-02-02 | 31.02 | $31.23 | 24400 |
| 2026-01-30 | 30.95 | $31.28 | 21200 |
| 2026-01-29 | 30.85 | $30.92 | 14825 |
| 2026-01-28 | 30.81 | $30.80 | 12402 |
| 2026-01-27 | 30.79 | $31.01 | 10100 |
| 2026-01-26 | 30.72 | $30.80 | 13500 |
| 2026-01-23 | 30.68 | $30.70 | 8636 |
| 2026-01-22 | 30.65 | $30.82 | 6300 |
| 2026-01-21 | 30.60 | $30.83 | 11500 |
| 2026-01-20 | 30.53 | $30.58 | 12124 |
| 2026-01-16 | 30.51 | $30.83 | 6217 |
| 2026-01-15 | 30.43 | $30.80 | 44831 |
| 2026-01-14 | 30.33 | $30.73 | 6535 |
| 2026-01-13 | 30.24 | $30.34 | 7049 |
| 2026-01-12 | 30.22 | $30.35 | 15611 |
| 2026-01-09 | 30.19 | $30.36 | 11600 |
| 2026-01-08 | 30.16 | $30.35 | 7691 |
| 2026-01-07 | 30.12 | $29.93 | 10300 |
| 2026-01-06 | 30.16 | $30.25 | 10729 |
| 2026-01-05 | 30.14 | $30.14 | 13203 |
| 2026-01-02 | 30.15 | $30.17 | 30112 |
| 2025-12-31 | 30.15 | $30.02 | 5900 |
| 2025-12-30 | 30.17 | $30.18 | 120538 |
| 2025-12-29 | 30.18 | $30.15 | 12100 |
| 2025-12-26 | 30.18 | $30.19 | 10910 |
| 2025-12-24 | 30.18 | $30.30 | 11090 |
| 2025-12-23 | 30.16 | $30.11 | 11222 |
| 2025-12-22 | 30.17 | $30.18 | 11400 |
| 2025-12-19 | 30.17 | $30.14 | 8200 |
| 2025-12-18 | 30.18 | $30.27 | 15900 |
| 2025-12-17 | 30.16 | $30.39 | 17800 |
| 2025-12-16 | 30.11 | $30.19 | 8700 |
| 2025-12-15 | 30.10 | $30.40 | 12700 |
| 2025-12-12 | 30.05 | $30.31 | 6638 |
| 2025-12-11 | 30.00 | $30.23 | 3800 |
| 2025-12-10 | 29.97 | $30.04 | 5600 |
| 2025-12-09 | 29.97 | $29.86 | 5700 |
| 2025-12-08 | 30.00 | $29.86 | 9700 |
| 2025-12-05 | 30.05 | $30.09 | 13523 |
| 2025-12-04 | 30.05 | $30.14 | 7700 |
| 2025-12-03 | 30.05 | $30.08 | 14147 |
| 2025-12-02 | 30.06 | $29.99 | 48500 |
| 2025-12-01 | 30.08 | $30.18 | 5315 |
| 2025-11-28 | 30.08 | $30.38 | 8512 |
| 2025-11-26 | 30.03 | $30.58 | 28123 |
| 2025-11-25 | 29.93 | $30.34 | 8112 |
| 2025-11-24 | 29.87 | $30.14 | 6600 |
| 2025-11-21 | 29.84 | $30.14 | 19543 |
| 2025-11-20 | 29.81 | $29.64 | 28402 |
| 2025-11-19 | 29.88 | $29.77 | 10917 |
| 2025-11-18 | 29.94 | $30.06 | 25110 |
| 2025-11-17 | 29.95 | $29.86 | 44500 |
| 2025-11-14 | 30.00 | $30.21 | 6000 |
| 2025-11-13 | 29.99 | $30.26 | 18600 |
| 2025-11-12 | 29.97 | $30.36 | 4100 |
| 2025-11-11 | 29.92 | $30.26 | 9085 |
| 2025-11-10 | 29.90 | $29.98 | 9737 |
| 2025-11-07 | 29.92 | $29.99 | 11300 |
| 2025-11-06 | 29.96 | $29.65 | 30707 |
| 2025-11-05 | 30.07 | $29.71 | 20600 |
| 2025-11-04 | 30.19 | $29.54 | 28300 |
| 2025-11-03 | 30.36 | $29.62 | 10913 |
| 2025-10-31 | 30.55 | $29.97 | 6300 |
| 2025-10-30 | 30.70 | $29.94 | 8300 |
| 2025-10-29 | 30.88 | $30.46 | 21500 |
| 2025-10-28 | 30.98 | $30.88 | 10000 |
| 2025-10-27 | 31.00 | $31.14 | 6527 |
| 2025-10-24 | 30.98 | $31.15 | 11500 |
| 2025-10-23 | 30.94 | $30.91 | 11700 |
| 2025-10-22 | 30.96 | $31.11 | 11338 |
| 2025-10-21 | 30.93 | $31.18 | 12600 |
| 2025-10-20 | 30.89 | $31.12 | 16200 |
| 2025-10-17 | 30.86 | $30.91 | 35800 |
| 2025-10-16 | 30.86 | $30.63 | 24013 |
| 2025-10-15 | 30.92 | $31.04 | 10700 |
| 2025-10-14 | 30.91 | $31.03 | 7848 |
| 2025-10-13 | 30.90 | $30.61 | 10000 |
| 2025-10-10 | 30.97 | $30.43 | 7538 |
| 2025-10-09 | 31.10 | $30.81 | 10306 |
| 2025-10-08 | 31.16 | $31.00 | 5204 |
| 2025-10-07 | 31.20 | $31.17 | 31126 |
| 2025-10-06 | 31.21 | $31.14 | 18220 |
| 2025-10-03 | 31.22 | $31.36 | 8300 |
| 2025-10-02 | 31.19 | $31.06 | 6232 |
| 2025-10-01 | 31.22 | $31.23 | 6506 |
| 2025-09-30 | 31.22 | $31.39 | 8933 |
| 2025-09-29 | 31.18 | $31.23 | 11300 |
| 2025-09-26 | 31.17 | $31.24 | 27624 |
| 2025-09-25 | 31.16 | $30.92 | 17800 |
| 2025-09-24 | 31.21 | $31.23 | 10900 |
| 2025-09-23 | 31.21 | $31.26 | 4300 |
| 2025-09-22 | 31.20 | $31.07 | 7418 |
| 2025-09-19 | 31.23 | $31.26 | 43700 |
| 2025-09-18 | 31.23 | $31.21 | 18300 |
| 2025-09-17 | 31.23 | $31.11 | 8017 |
| 2025-09-16 | 31.25 | $30.95 | 12043 |
| 2025-09-15 | 31.32 | $31.19 | 14435 |
| 2025-09-12 | 31.34 | $31.35 | 21733 |
| 2025-09-11 | 31.33 | $31.45 | 10000 |
| 2025-09-10 | 31.30 | $31.18 | 9924 |
| 2025-09-09 | 31.32 | $31.18 | 29500 |
| 2025-09-08 | 31.34 | $31.16 | 11900 |
| 2025-09-05 | 31.37 | $31.31 | 14800 |
| 2025-09-04 | 31.38 | $31.27 | 19628 |
| 2025-09-03 | 31.39 | $31.09 | 31737 |
| 2025-09-02 | 31.44 | $31.15 | 10600 |
| 2025-08-29 | 31.49 | $31.47 | 11300 |
| 2025-08-28 | 31.47 | $31.53 | 320434 |
| 2025-08-27 | 31.44 | $31.69 | 22220 |
| 2025-08-26 | 31.37 | $31.47 | 13517 |
| 2025-08-25 | 31.34 | $31.46 | 4100 |
| 2025-08-22 | 31.30 | $31.80 | 9942 |
| 2025-08-21 | 31.18 | $31.28 | 20200 |
| 2025-08-20 | 31.16 | $31.40 | 319432 |
| 2025-08-19 | 31.10 | $31.34 | 17300 |
| 2025-08-18 | 31.04 | $31.03 | 16100 |
| 2025-08-15 | 31.05 | $31.15 | 9700 |
| 2025-08-14 | 31.02 | $31.23 | 8900 |
| 2025-08-13 | 30.98 | $31.36 | 17400 |
| 2025-08-12 | 30.90 | $30.98 | 19400 |
| 2025-08-11 | 30.89 | $30.74 | 13623 |
| 2025-08-08 | 30.93 | $30.88 | 8400 |
| 2025-08-07 | 30.95 | $30.80 | 15144 |
| 2025-08-06 | 30.99 | $30.72 | 18300 |
| 2025-08-05 | 31.05 | $30.87 | 17700 |
| 2025-08-04 | 31.09 | $30.90 | 9800 |
| 2025-08-01 | 31.12 | $30.65 | 10200 |
| 2025-07-31 | 31.22 | $30.64 | 20728 |
| 2025-07-30 | 31.33 | $30.98 | 14800 |
| 2025-07-29 | 31.39 | $31.22 | 24420 |
| 2025-07-28 | 31.41 | $31.16 | 8100 |
| 2025-07-25 | 31.44 | $31.60 | 7011 |
| 2025-07-24 | 31.39 | $31.55 | 9148 |
| 2025-07-23 | 31.33 | $31.73 | 9700 |
| 2025-07-22 | 31.23 | $31.56 | 14500 |
| 2025-07-21 | 31.14 | $31.04 | 16729 |
| 2025-07-18 | 31.15 | $31.04 | 15825 |
| 2025-07-17 | 31.16 | $31.00 | 16800 |
| 2025-07-16 | 31.18 | $30.90 | 13500 |
| 2025-07-15 | 31.23 | $30.78 | 7600 |
| 2025-07-14 | 31.30 | $31.26 | 24103 |
| 2025-07-11 | 31.29 | $31.25 | 19633 |
| 2025-07-10 | 31.27 | $31.50 | 6217 |
| 2025-07-09 | 31.20 | $31.36 | 15900 |
| 2025-07-08 | 31.14 | $31.37 | 24833 |
| 2025-07-07 | 31.07 | $31.24 | 19400 |
| 2025-07-03 | 31.01 | $31.60 | 15349 |
| 2025-07-02 | 30.88 | $31.61 | 28500 |
| 2025-07-01 | 30.71 | $31.37 | 8700 |
| 2025-06-30 | 30.57 | $30.89 | 8500 |
| 2025-06-27 | 30.51 | $30.65 | 9328 |
| 2025-06-26 | 30.49 | $30.60 | 11848 |
| 2025-06-25 | 30.48 | $30.37 | 10823 |
| 2025-06-24 | 30.51 | $30.76 | 5424 |
| 2025-06-23 | 30.47 | $30.63 | 6430 |
| 2025-06-20 | 30.45 | $30.27 | 7442 |
| 2025-06-18 | 30.51 | $30.22 | 18700 |
| 2025-06-17 | 30.58 | $30.21 | 22204 |
| 2025-06-16 | 30.67 | $30.51 | 6300 |
| 2025-06-13 | 30.71 | $30.41 | 6000 |
| 2025-06-12 | 30.78 | $30.85 | 28631 |
| 2025-06-11 | 30.76 | $30.82 | 13649 |
| 2025-06-10 | 30.75 | $30.93 | 12506 |
| 2025-06-09 | 30.72 | $30.73 | 10500 |
| 2025-06-06 | 30.72 | $30.77 | 10600 |
| 2025-06-05 | 30.71 | $30.49 | 18032 |
| 2025-06-04 | 30.76 | $30.61 | 10200 |
| 2025-06-03 | 30.80 | $30.77 | 14400 |
| 2025-06-02 | 30.81 | $30.68 | 15006 |
| 2025-05-30 | 30.84 | $30.77 | 11200 |
| 2025-05-29 | 30.85 | $30.59 | 5500 |
| 2025-05-28 | 30.90 | $30.45 | 18100 |
| 2025-05-27 | 30.99 | $31.10 | 8000 |
| 2025-05-23 | 30.96 | $30.72 | 17341 |
| 2025-05-22 | 31.00 | $30.68 | 11815 |
| 2025-05-21 | 31.06 | $30.86 | 10732 |
| 2025-05-20 | 31.09 | $31.57 | 16900 |
| 2025-05-19 | 30.97 | $31.56 | 16400 |
| 2025-05-16 | 30.83 | $31.49 | 7400 |
| 2025-05-15 | 30.69 | $31.11 | 5621 |
| 2025-05-14 | 30.60 | $30.60 | 9000 |
| 2025-05-13 | 30.61 | $30.82 | 13200 |
| 2025-05-12 | 30.57 | $30.98 | 6243 |
| 2025-05-09 | 30.50 | $30.71 | 2715 |
| 2025-05-08 | 30.47 | $30.66 | 5400 |
| 2025-05-07 | 30.44 | $30.57 | 4500 |
| 2025-05-06 | 30.43 | $30.52 | 3700 |
| 2025-05-05 | 30.44 | $30.59 | 17901 |
| 2025-05-02 | 30.42 | $30.78 | 10700 |
| 2025-05-01 | 30.37 | $30.52 | 5000 |
| 2025-04-30 | 30.37 | $30.80 | 9800 |
| 2025-04-29 | 30.31 | $30.85 | 3753 |
| 2025-04-28 | 30.22 | $30.68 | 23800 |
| 2025-04-25 | 30.17 | $30.48 | 11834 |
| 2025-04-24 | 30.15 | $30.76 | 12600 |
| 2025-04-23 | 30.06 | $30.57 | 11000 |
| 2025-04-22 | 30.01 | $30.58 | 34936 |
| 2025-04-21 | 29.95 | $29.97 | 11400 |
| 2025-04-17 | 30.01 | $30.44 | 15733 |
| 2025-04-16 | 29.99 | $30.04 | 14506 |
| 2025-04-15 | 30.05 | $30.32 | 7100 |
| 2025-04-14 | 30.07 | $30.44 | 10600 |
| 2025-04-11 | 30.06 | $29.82 | 40222 |
| 2025-04-10 | 30.19 | $29.38 | 10100 |
| 2025-04-09 | 30.44 | $29.98 | 31835 |
| 2025-04-08 | 30.61 | $28.57 | 25400 |
| 2025-04-07 | 31.10 | $29.20 | 27800 |
| 2025-04-04 | 31.54 | $29.68 | 13400 |
| 2025-04-03 | 31.95 | $31.31 | 15815 |
| 2025-04-02 | 32.08 | $32.28 | 5600 |
| 2025-04-01 | 32.03 | $32.17 | 15609 |
| 2025-03-31 | 31.99 | $32.27 | 3642 |
| 2025-03-28 | 31.93 | $31.91 | 10427 |
| 2025-03-27 | 31.93 | $32.04 | 10500 |
| 2025-03-26 | 31.90 | $32.00 | 19615 |
| 2025-03-25 | 31.88 | $31.70 | 10400 |
| 2025-03-24 | 31.92 | $32.03 | 20200 |
| 2025-03-21 | 31.89 | $31.82 | 7600 |
| 2025-03-20 | 31.90 | $31.98 | 9108 |
| 2025-03-19 | 31.89 | $32.07 | 17648 |
| 2025-03-18 | 31.85 | $32.04 | 11300 |
| 2025-03-17 | 31.81 | $32.15 | 4300 |
| 2025-03-14 | 31.74 | $31.77 | 11900 |
| 2025-03-13 | 31.74 | $31.18 | 24906 |
| 2025-03-12 | 31.87 | $31.21 | 25000 |
| 2025-03-11 | 32.01 | $31.61 | 10645 |
| 2025-03-10 | 32.08 | $32.37 | 16446 |
| 2025-03-07 | 32.01 | $32.36 | 6542 |
| 2025-03-06 | 31.93 | $31.73 | 6403 |
| 2025-03-05 | 31.97 | $31.74 | 11420 |
| 2025-03-04 | 32.02 | $31.60 | 23300 |
| 2025-03-03 | 32.10 | $32.28 | 10212 |
| 2025-02-28 | 32.05 | $32.28 | 13500 |
| 2025-02-27 | 31.99 | $32.13 | 8800 |
| 2025-02-26 | 31.95 | $32.12 | 15337 |
| 2025-02-25 | 31.90 | $32.34 | 13041 |
| 2025-02-24 | 31.81 | $32.22 | 28233 |
| 2025-02-21 | 31.72 | $32.17 | 7600 |
| 2025-02-20 | 31.63 | $32.12 | 21400 |
| 2025-02-19 | 31.54 | $32.00 | 63100 |
| 2025-02-18 | 31.46 | $31.83 | 18524 |
| 2025-02-14 | 31.40 | $31.54 | 21219 |
| 2025-02-13 | 31.40 | $31.64 | 54333 |
| 2025-02-12 | 31.37 | $31.37 | 22900 |
| 2025-02-11 | 31.40 | $31.46 | 28700 |
| 2025-02-10 | 31.42 | $31.19 | 13700 |
| 2025-02-07 | 31.49 | $31.16 | 13800 |
| 2025-02-06 | 31.59 | $31.26 | 14600 |
| 2025-02-05 | 31.69 | $31.31 | 20121 |
| 2025-02-04 | 31.78 | $31.56 | 15235 |
| 2025-02-03 | 31.85 | $31.78 | 9100 |
| 2025-01-31 | 31.87 | $31.85 | 7518 |
| 2025-01-30 | 31.89 | $32.02 | 2500 |
| 2025-01-29 | 31.87 | $32.07 | 23718 |
| 2025-01-28 | 31.85 | $32.19 | 5017 |
| 2025-01-27 | 31.79 | $32.52 | 17433 |
| 2025-01-24 | 31.65 | $32.18 | 19300 |
| 2025-01-23 | 31.57 | $31.97 | 41100 |
| 2025-01-22 | 31.52 | $31.94 | 57216 |
| 2025-01-21 | 31.47 | $32.45 | 10625 |
| 2025-01-17 | 31.31 | $32.14 | 7605 |
| 2025-01-16 | 31.18 | $31.84 | 19707 |
| 2025-01-15 | 31.11 | $31.60 | 12217 |
| 2025-01-14 | 31.07 | $31.33 | 7100 |
| 2025-01-13 | 31.09 | $31.00 | 17300 |
| 2025-01-10 | 31.19 | $30.78 | 20944 |
| 2025-01-08 | 31.35 | $31.36 | 8406 |
| 2025-01-07 | 31.43 | $31.35 | 4602 |
| 2025-01-06 | 31.51 | $31.40 | 7616 |
| 2025-01-03 | 31.61 | $31.69 | 7700 |
| 2025-01-02 | 31.66 | $31.53 | 8100 |
| 2024-12-31 | 31.76 | $31.58 | 11300 |
| 2024-12-30 | 31.87 | $31.49 | 7935 |
| 2024-12-27 | 32.02 | $31.70 | 10224 |
| 2024-12-26 | 32.15 | $32.20 | 2119 |
| 2024-12-24 | 32.20 | $32.20 | 8147 |
| 2024-12-23 | 32.26 | $32.02 | 11122 |
| 2024-12-20 | 32.37 | $31.94 | 12100 |
| 2024-12-19 | 32.52 | $31.45 | 26243 |
| 2024-12-18 | 32.80 | $31.51 | 22011 |
| 2024-12-17 | 33.11 | $32.42 | 30504 |
| 2024-12-16 | 33.28 | $32.54 | 17849 |
| 2024-12-13 | 33.46 | $32.85 | 7741 |
| 2024-12-12 | 33.60 | $32.88 | 18441 |
| 2024-12-11 | 33.75 | $32.94 | 11500 |
| 2024-12-10 | 33.92 | $33.18 | 19500 |
| 2024-12-09 | 34.06 | $33.42 | 16700 |
| 2024-12-06 | 34.18 | $33.54 | 10100 |
| 2024-12-05 | 34.28 | $33.75 | 12600 |
| 2024-12-04 | 34.36 | $33.65 | 8900 |
| 2024-12-03 | 34.47 | $33.94 | 14100 |
| 2024-12-02 | 34.53 | $34.16 | 6018 |
| 2024-11-29 | 34.55 | $34.51 | 2625 |
| 2024-11-27 | 34.50 | $34.75 | 7535 |
| 2024-11-26 | 34.39 | $34.85 | 10100 |
| 2024-11-25 | 34.24 | $34.79 | 18836 |
| 2024-11-22 | 34.08 | $34.56 | 10900 |
| 2024-11-21 | 33.93 | $34.29 | 12901 |
| 2024-11-20 | 33.81 | $33.91 | 15700 |
| 2024-11-19 | 33.76 | $33.84 | 13303 |
| 2024-11-18 | 33.70 | $33.89 | 12100 |
| 2024-11-15 | 33.63 | $33.62 | 15547 |
| 2024-11-14 | 33.60 | $33.42 | 13200 |
| 2024-11-13 | 33.61 | $33.57 | 17400 |
| 2024-11-12 | 33.58 | $33.61 | 22600 |
| 2024-11-11 | 33.54 | $33.92 | 12441 |
| 2024-11-08 | 33.43 | $33.80 | 14001 |
| 2024-11-07 | 33.32 | $33.63 | 11100 |
| 2024-11-06 | 33.23 | $33.75 | 27300 |
| 2024-11-05 | 33.10 | $33.17 | 8200 |
| 2024-11-04 | 33.07 | $32.83 | 9800 |
| 2024-11-01 | 33.11 | $32.87 | 10021 |
| 2024-10-31 | 33.14 | $33.23 | 10400 |
| 2024-10-30 | 33.10 | $32.88 | 8400 |
| 2024-10-29 | 33.12 | $32.65 | 6632 |
| 2024-10-28 | 33.20 | $33.10 | 7500 |
| 2024-10-25 | 33.20 | $32.81 | 10923 |
| 2024-10-24 | 33.25 | $33.20 | 19536 |
| 2024-10-23 | 33.23 | $33.22 | 6800 |
| 2024-10-22 | 33.19 | $33.10 | 15400 |
| 2024-10-21 | 33.18 | $33.09 | 9600 |
| 2024-10-18 | 33.16 | $33.43 | 18500 |
| 2024-10-17 | 33.07 | $33.35 | 10249 |
| 2024-10-16 | 32.98 | $33.46 | 13600 |
| 2024-10-15 | 32.85 | $33.03 | 4510 |
| 2024-10-14 | 32.79 | $32.92 | 3606 |
| 2024-10-11 | 32.74 | $32.69 | 14604 |
| 2024-10-10 | 32.72 | $32.34 | 5514 |
| 2024-10-09 | 32.78 | $32.49 | 12048 |
| 2024-10-08 | 32.82 | $32.40 | 4036 |
| 2024-10-07 | 32.88 | $32.42 | 4700 |
| 2024-10-04 | 32.94 | $32.76 | 6944 |
| 2024-10-03 | 32.94 | $32.62 | 3622 |
| 2024-10-02 | 32.97 | $32.74 | 7238 |
| 2024-10-01 | 32.97 | $32.94 | 45000 |
| 2024-09-30 | 32.93 | $32.98 | 4800 |
| 2024-09-27 | 32.88 | $32.86 | 6900 |
| 2024-09-26 | 32.83 | $32.74 | 4400 |
| 2024-09-25 | 32.81 | $32.64 | 8700 |
| 2024-09-24 | 32.79 | $32.78 | 8609 |
| 2024-09-23 | 32.75 | $32.74 | 10100 |
| 2024-09-20 | 32.70 | $32.58 | 5610 |
| 2024-09-19 | 32.68 | $32.58 | 18108 |
| 2024-09-18 | 32.64 | $32.63 | 9621 |
| 2024-09-17 | 32.59 | $32.63 | 5514 |
| 2024-09-16 | 32.53 | $32.72 | 4911 |
| 2024-09-13 | 32.44 | $32.42 | 11400 |
| 2024-09-12 | 32.40 | $32.11 | 8141 |
| 2024-09-11 | 32.41 | $32.03 | 7800 |
| 2024-09-10 | 32.43 | $32.17 | 8936 |
| 2024-09-09 | 32.43 | $32.21 | 10929 |
| 2024-09-06 | 32.42 | $31.93 | 7200 |
| 2024-09-05 | 32.46 | $32.23 | 5907 |
| 2024-09-04 | 32.44 | $32.37 | 9700 |
| 2024-09-03 | 32.38 | $32.23 | 9647 |
| 2024-08-30 | 32.34 | $32.36 | 11805 |
| 2024-08-29 | 32.26 | $32.35 | 7300 |
| 2024-08-28 | 32.17 | $32.25 | 28143 |
| 2024-08-27 | 32.08 | $32.24 | 6800 |
| 2024-08-26 | 31.97 | $32.32 | 4247 |
| 2024-08-23 | 31.83 | $32.22 | 49221 |
| 2024-08-22 | 31.68 | $31.80 | 22000 |
| 2024-08-21 | 31.60 | $31.79 | 17844 |
| 2024-08-20 | 31.50 | $31.60 | 23800 |
| 2024-08-19 | 31.42 | $31.71 | 26233 |
| 2024-08-16 | 31.30 | $31.51 | 7100 |
| 2024-08-15 | 31.20 | $31.33 | 17528 |
| 2024-08-14 | 31.12 | $31.30 | 18649 |
| 2024-08-13 | 31.03 | $31.05 | 10000 |
| 2024-08-12 | 30.98 | $30.73 | 15343 |
| 2024-08-09 | 30.99 | $30.89 | 2646 |
| 2024-08-08 | 30.96 | $30.83 | 6900 |
| 2024-08-07 | 30.94 | $30.58 | 19400 |
| 2024-08-06 | 30.96 | $30.65 | 8600 |
| 2024-08-05 | 30.97 | $30.34 | 38200 |
| 2024-08-02 | 31.04 | $30.94 | 6300 |
| 2024-08-01 | 30.99 | $31.22 | 13500 |
| 2024-07-31 | 30.88 | $30.95 | 9800 |
| 2024-07-30 | 30.80 | $30.97 | 8000 |
| 2024-07-29 | 30.69 | $30.87 | 3600 |
| 2024-07-26 | 30.59 | $30.89 | 3634 |
| 2024-07-25 | 30.47 | $30.40 | 27732 |
| 2024-07-24 | 30.43 | $30.53 | 40026 |
| 2024-07-23 | 30.35 | $30.44 | 41305 |
| 2024-07-22 | 30.27 | $30.64 | 23200 |
| 2024-07-19 | 30.14 | $30.51 | 6100 |
| 2024-07-18 | 30.01 | $30.64 | 4300 |
| 2024-07-17 | 29.82 | $30.87 | 12500 |
| 2024-07-16 | 29.56 | $30.36 | 19425 |
| 2024-07-15 | 29.37 | $29.92 | 12009 |
| 2024-07-12 | 29.23 | $29.93 | 4100 |
| 2024-07-11 | 29.07 | $29.71 | 5501 |
| 2024-07-10 | 28.92 | $29.18 | 7200 |
| 2024-07-09 | 28.87 | $28.88 | 12100 |
| 2024-07-08 | 28.87 | $28.88 | 10528 |
| 2024-07-05 | 28.87 | $28.81 | 4700 |
| 2024-07-03 | 28.89 | $28.88 | 5300 |
| 2024-07-02 | 28.89 | $28.91 | 18706 |
| 2024-07-01 | 28.89 | $28.83 | 4423 |
| 2024-06-28 | 28.91 | $28.98 | 1900 |
| 2024-06-27 | 28.89 | $28.85 | 6443 |
| 2024-06-26 | 28.91 | $28.90 | 14823 |
| 2024-06-25 | 28.91 | $29.01 | 28200 |
| 2024-06-24 | 28.89 | $29.25 | 11236 |
| 2024-06-21 | 28.82 | $28.84 | 4207 |
| 2024-06-20 | 28.82 | $28.77 | 22419 |
| 2024-06-18 | 28.84 | $28.73 | 14424 |
| 2024-06-17 | 28.87 | $28.59 | 30600 |
| 2024-06-14 | 28.93 | $28.55 | 7146 |
| 2024-06-13 | 29.02 | $28.71 | 16925 |
| 2024-06-12 | 29.08 | $28.75 | 20608 |
| 2024-06-11 | 29.15 | $28.78 | 11909 |
| 2024-06-10 | 29.21 | $28.82 | 5926 |
| 2024-06-07 | 29.28 | $28.95 | 13700 |
| 2024-06-06 | 29.34 | $29.05 | 10324 |
| 2024-06-05 | 29.38 | $29.10 | 10921 |
| 2024-06-04 | 29.41 | $29.19 | 18400 |
| 2024-06-03 | 29.43 | $29.23 | 30100 |
| 2024-05-31 | 29.44 | $29.40 | 5323 |
| 2024-05-30 | 29.42 | $29.13 | 16100 |
| 2024-05-29 | 29.45 | $28.74 | 6310 |
| 2024-05-28 | 29.57 | $29.02 | 5908 |
| 2024-05-24 | 29.64 | $29.26 | 5200 |
| 2024-05-23 | 29.67 | $29.15 | 13336 |
| 2024-05-22 | 29.72 | $29.54 | 20531 |
| 2024-05-21 | 29.70 | $29.78 | 4300 |
| 2024-05-20 | 29.63 | $29.75 | 5900 |
| 2024-05-17 | 29.54 | $29.79 | 5700 |
| 2024-05-16 | 29.43 | $29.77 | 11911 |
| 2024-05-15 | 29.30 | $29.64 | 13900 |
| 2024-05-14 | 29.18 | $29.56 | 22600 |
| 2024-05-13 | 29.05 | $29.40 | 8000 |
| 2024-05-10 | 28.93 | $29.36 | 11800 |
| 2024-05-09 | 28.79 | $29.28 | 24411 |
| 2024-05-08 | 28.66 | $29.10 | 9618 |
| 2024-05-07 | 28.53 | $28.99 | 5037 |
| 2024-05-06 | 28.41 | $28.68 | 17615 |
| 2024-05-03 | 28.33 | $28.60 | 1700 |
| 2024-05-02 | 28.26 | $28.51 | 5308 |
| 2024-05-01 | 28.19 | $28.27 | 14100 |
| 2024-04-30 | 28.17 | $28.15 | 11300 |
| 2024-04-29 | 28.16 | $28.40 | 3849 |
| 2024-04-26 | 28.10 | $28.16 | 5502 |
| 2024-04-25 | 28.07 | $28.20 | 10000 |
| 2024-04-24 | 28.04 | $28.36 | 8800 |
| 2024-04-23 | 27.97 | $28.24 | 8746 |
| 2024-04-22 | 27.91 | $28.08 | 7900 |
| 2024-04-19 | 27.87 | $27.83 | 12100 |
| 2024-04-18 | 27.88 | $27.44 | 31032 |
| 2024-04-17 | 27.97 | $27.35 | 14400 |
| 2024-04-16 | 28.10 | $27.17 | 8800 |
| 2024-04-15 | 28.29 | $27.54 | 14500 |
| 2024-04-12 | 28.43 | $27.73 | 14400 |
| 2024-04-11 | 28.55 | $28.06 | 18500 |
| 2024-04-10 | 28.61 | $28.18 | 25800 |
| 2024-04-09 | 28.66 | $28.71 | 21026 |
| 2024-04-08 | 28.60 | $28.54 | 13826 |
| 2024-04-05 | 28.57 | $28.40 | 12306 |
| 2024-04-04 | 28.56 | $28.39 | 11400 |
| 2024-04-03 | 28.55 | $28.55 | 6800 |
| 2024-04-02 | 28.50 | $28.57 | 16118 |
| 2024-04-01 | 28.43 | $28.71 | 7128 |
| 2024-03-28 | 28.32 | $28.82 | 9200 |
| 2024-03-27 | 28.17 | $28.56 | 12500 |
| 2024-03-26 | 28.05 | $27.94 | 7936 |
| 2024-03-25 | 28.03 | $28.18 | 16945 |
| 2024-03-22 | 27.97 | $28.11 | 12900 |
| 2024-03-21 | 27.90 | $28.29 | 12249 |
| 2024-03-20 | 27.78 | $28.06 | 20045 |
| 2024-03-19 | 27.69 | $27.85 | 10524 |
| 2024-03-18 | 27.63 | $27.61 | 13200 |
| 2024-03-15 | 27.61 | $27.59 | 11193 |
| 2024-03-14 | 27.59 | $27.51 | 31100 |
| 2024-03-13 | 27.58 | $27.87 | 20041 |
| 2024-03-12 | 27.50 | $27.78 | 17600 |
| 2024-03-11 | 27.41 | $27.80 | 21000 |
| 2024-03-08 | 27.31 | $27.71 | 18146 |
| 2024-03-07 | 27.21 | $27.59 | 50600 |
| 2024-03-06 | 27.12 | $27.51 | 7515 |
| 2024-03-05 | 27.03 | $27.33 | 19825 |
| 2024-03-04 | 26.97 | $27.25 | 5803 |
| 2024-03-01 | 26.91 | $27.01 | 8500 |
| 2024-02-29 | 26.89 | $27.10 | 4000 |
| 2024-02-28 | 26.85 | $26.87 | 8416 |
| 2024-02-27 | 26.85 | $26.98 | 19100 |
| 2024-02-26 | 26.83 | $26.80 | 17521 |
| 2024-02-23 | 26.84 | $27.18 | 8400 |
| 2024-02-22 | 26.78 | $27.04 | 9100 |
| 2024-02-21 | 26.73 | $27.03 | 14000 |
| 2024-02-20 | 26.68 | $26.87 | 19216 |
| 2024-02-16 | 26.66 | $26.88 | 2549 |
| 2024-02-15 | 26.64 | $26.92 | 11700 |
| 2024-02-14 | 26.60 | $26.46 | 10931 |
| 2024-02-13 | 26.65 | $26.34 | 9941 |
| 2024-02-12 | 26.74 | $26.79 | 11815 |
| 2024-02-09 | 26.75 | $26.46 | 10300 |
| 2024-02-08 | 26.84 | $26.56 | 13100 |
| 2024-02-07 | 26.91 | $26.63 | 139100 |
| 2024-02-06 | 26.99 | $26.66 | 89914 |
| 2024-02-05 | 27.07 | $26.53 | 19729 |
| 2024-02-02 | 27.19 | $26.97 | 6900 |
| 2024-02-01 | 27.23 | $27.22 | 15800 |
| 2024-01-31 | 27.24 | $26.99 | 10935 |
| 2024-01-30 | 27.29 | $27.29 | 21500 |
| 2024-01-29 | 27.29 | $27.19 | 6700 |
| 2024-01-26 | 27.30 | $27.23 | 18100 |
| 2024-01-25 | 27.31 | $27.20 | 15500 |
| 2024-01-24 | 27.33 | $26.76 | 2547 |
| 2024-01-23 | 27.45 | $27.08 | 4400 |
| 2024-01-22 | 27.51 | $27.07 | 1312 |
| 2024-01-19 | 27.59 | $27.15 | 3700 |
| 2024-01-18 | 27.66 | $26.97 | 3528 |
| 2024-01-17 | 27.78 | $27.07 | 6543 |
| 2024-01-16 | 27.89 | $27.32 | 2500 |
| 2024-01-12 | 27.97 | $27.59 | 14716 |
| 2024-01-11 | 28.01 | $27.55 | 7803 |
| 2024-01-10 | 28.05 | $27.82 | 7108 |
| 2024-01-09 | 28.04 | $27.92 | 6300 |
| 2024-01-08 | 28.00 | $28.06 | 14900 |
| 2024-01-05 | 27.93 | $27.92 | 8406 |
| 2024-01-04 | 27.87 | $27.72 | 8400 |
| 2024-01-03 | 27.84 | $27.72 | 4200 |
| 2024-01-02 | 27.81 | $27.93 | 10244 |
| 2023-12-29 | 27.72 | $27.52 | 7223 |
| 2023-12-28 | 27.70 | $27.61 | 25304 |
| 2023-12-27 | 27.65 | $27.49 | 18650 |
| 2023-12-26 | 27.62 | $27.50 | 11500 |
| 2023-12-22 | 27.57 | $27.47 | 5618 |
| 2023-12-21 | 27.53 | $27.35 | 14610 |
| 2023-12-20 | 27.49 | $27.14 | 13810 |
| 2023-12-19 | 27.49 | $27.56 | 9400 |
| 2023-12-18 | 27.40 | $27.41 | 33700 |
| 2023-12-15 | 27.33 | $27.49 | 31300 |
| 2023-12-14 | 27.22 | $27.73 | 33901 |
| 2023-12-13 | 27.04 | $27.38 | 13344 |
| 2023-12-12 | 26.90 | $26.78 | 74015 |
| 2023-12-11 | 26.86 | $26.89 | 26200 |
| 2023-12-08 | 26.79 | $26.84 | 11808 |
| 2023-12-07 | 26.71 | $26.87 | 9600 |
| 2023-12-06 | 26.62 | $26.73 | 26600 |
| 2023-12-05 | 26.53 | $26.69 | 9929 |
| 2023-12-04 | 26.43 | $26.86 | 6000 |
| 2023-12-01 | 26.29 | $26.78 | 9700 |
| 2023-11-30 | 26.13 | $26.47 | 4300 |
| 2023-11-29 | 26.01 | $26.18 | 7046 |
| 2023-11-28 | 25.92 | $26.13 | 3000 |
| 2023-11-27 | 25.84 | $26.01 | 62625 |
| 2023-11-24 | 25.76 | $26.01 | 5132 |
| 2023-11-22 | 25.67 | $25.89 | 15603 |
| 2023-11-21 | 25.58 | $25.80 | 10500 |
| 2023-11-20 | 25.50 | $25.84 | 401300 |
| 2023-11-17 | 25.40 | $25.85 | 19900 |
| 2023-11-16 | 25.28 | $25.74 | 5900 |
| 2023-11-15 | 25.16 | $25.76 | 18100 |
| 2023-11-14 | 25.01 | $25.53 | 67105 |
| 2023-11-13 | 24.89 | $24.78 | 12115 |
| 2023-11-10 | 24.91 | $24.93 | 460218 |
| 2023-11-09 | 24.90 | $24.81 | 385300 |
| 2023-11-08 | 24.91 | $25.03 | 223927 |
| 2023-11-07 | 24.88 | $25.13 | 741 |
| 2023-11-06 | 24.82 | $25.30 | 7000 |
| 2023-11-03 | 24.72 | $25.48 | 4800 |
| 2023-11-02 | 24.56 | $25.16 | 1719 |
| 2023-11-01 | 24.44 | $24.62 | 1000 |
| 2023-10-31 | 24.42 | $24.49 | 6800 |
| 2023-10-30 | 24.43 | $24.31 | 2639 |
| 2023-10-27 | 24.47 | $24.05 | 7500 |
| 2023-10-26 | 24.58 | $24.59 | 4206 |
| 2023-10-25 | 24.59 | $24.44 | 5843 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.15
2026-07-24
Close Price
$34.11
Vol: 8100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.33
Average
30.57
Maximum
34.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.15 | $34.11 | 8100 |
| 2026-07-23 | 34.09 | $33.87 | 4438 |
| 2026-07-22 | 34.09 | $34.03 | 14603 |
| 2026-07-21 | 34.03 | $33.83 | 14135 |
| 2026-07-20 | 34.01 | $33.82 | 10919 |
| 2026-07-17 | 33.98 | $34.00 | 8315 |
| 2026-07-16 | 33.89 | $34.16 | 5700 |
| 2026-07-15 | 33.71 | $33.73 | 18514 |
| 2026-07-14 | 33.63 | $33.80 | 15200 |
| 2026-07-13 | 33.50 | $33.60 | 6710 |
| 2026-07-10 | 33.41 | $33.48 | 5900 |
| 2026-07-09 | 33.32 | $33.27 | 7142 |
| 2026-07-08 | 33.28 | $33.35 | 13944 |
| 2026-07-07 | 33.20 | $33.59 | 13302 |
| 2026-07-06 | 33.02 | $33.29 | 32900 |
| 2026-07-02 | 32.89 | $33.21 | 12500 |
| 2026-07-01 | 32.76 | $32.76 | 10816 |
| 2026-06-30 | 32.74 | $32.58 | 16949 |
| 2026-06-29 | 32.77 | $32.69 | 21300 |
| 2026-06-26 | 32.78 | $32.77 | 28500 |
| 2026-06-25 | 32.75 | $32.70 | 19122 |
| 2026-06-24 | 32.74 | $32.70 | 10700 |
| 2026-06-23 | 32.72 | $32.84 | 8400 |
| 2026-06-22 | 32.65 | $32.60 | 5500 |
| 2026-06-18 | 32.65 | $32.46 | 15700 |
| 2026-06-17 | 32.68 | $32.56 | 7100 |
| 2026-06-16 | 32.68 | $32.94 | 12900 |
| 2026-06-15 | 32.57 | $32.86 | 14102 |
| 2026-06-12 | 32.45 | $32.92 | 15012 |
| 2026-06-11 | 32.28 | $32.51 | 7800 |
| 2026-06-10 | 32.21 | $32.26 | 8900 |
| 2026-06-09 | 32.20 | $32.36 | 25326 |
| 2026-06-08 | 32.16 | $32.07 | 13336 |
| 2026-06-05 | 32.20 | $32.30 | 5600 |
| 2026-06-04 | 32.18 | $32.42 | 9340 |
| 2026-06-03 | 32.12 | $31.96 | 6225 |
| 2026-06-02 | 32.18 | $32.18 | 11900 |
| 2026-06-01 | 32.20 | $32.04 | 24600 |
| 2026-05-29 | 32.25 | $31.97 | 12500 |
| 2026-05-28 | 32.35 | $31.85 | 13228 |
| 2026-05-27 | 32.50 | $32.36 | 6910 |
| 2026-05-26 | 32.52 | $32.47 | 8000 |
| 2026-05-22 | 32.50 | $32.71 | 5314 |
| 2026-05-21 | 32.41 | $32.39 | 10500 |
| 2026-05-20 | 32.39 | $32.43 | 6300 |
| 2026-05-19 | 32.36 | $32.31 | 3700 |
| 2026-05-18 | 32.35 | $32.38 | 8436 |
| 2026-05-15 | 32.32 | $32.09 | 4406 |
| 2026-05-14 | 32.37 | $32.28 | 7000 |
| 2026-05-13 | 32.37 | $32.15 | 8000 |
| 2026-05-12 | 32.40 | $32.38 | 16307 |
| 2026-05-11 | 32.37 | $32.19 | 7332 |
| 2026-05-08 | 32.39 | $32.18 | 19500 |
| 2026-05-07 | 32.41 | $32.17 | 10933 |
| 2026-05-06 | 32.43 | $32.32 | 27538 |
| 2026-05-05 | 32.41 | $32.34 | 21400 |
| 2026-05-04 | 32.37 | $32.16 | 12315 |
| 2026-05-01 | 32.38 | $32.50 | 4034 |
| 2026-04-30 | 32.28 | $32.52 | 10300 |
| 2026-04-29 | 32.14 | $32.00 | 5300 |
| 2026-04-28 | 32.14 | $32.03 | 25100 |
| 2026-04-27 | 32.12 | $31.92 | 10500 |
| 2026-04-24 | 32.12 | $31.97 | 5400 |
| 2026-04-23 | 32.11 | $32.09 | 4802 |
| 2026-04-22 | 32.06 | $32.01 | 6600 |
| 2026-04-21 | 32.01 | $31.95 | 8421 |
| 2026-04-20 | 31.97 | $32.16 | 12812 |
| 2026-04-17 | 31.85 | $32.09 | 13200 |
| 2026-04-16 | 31.72 | $31.92 | 16200 |
| 2026-04-15 | 31.61 | $31.71 | 7200 |
| 2026-04-14 | 31.55 | $31.69 | 12500 |
| 2026-04-13 | 31.48 | $31.77 | 18420 |
| 2026-04-10 | 31.36 | $31.52 | 12500 |
| 2026-04-09 | 31.30 | $31.77 | 29100 |
| 2026-04-08 | 31.15 | $31.70 | 15831 |
| 2026-04-07 | 30.98 | $31.29 | 16000 |
| 2026-04-06 | 30.91 | $31.43 | 13200 |
| 2026-04-02 | 30.79 | $31.36 | 6409 |
| 2026-04-01 | 30.67 | $31.15 | 25907 |
| 2026-03-31 | 30.59 | $31.14 | 7500 |
| 2026-03-30 | 30.50 | $30.91 | 7338 |
| 2026-03-27 | 30.48 | $30.77 | 9703 |
| 2026-03-26 | 30.50 | $30.83 | 6600 |
| 2026-03-25 | 30.51 | $30.82 | 7000 |
| 2026-03-24 | 30.54 | $30.78 | 8000 |
| 2026-03-23 | 30.60 | $30.69 | 14111 |
| 2026-03-20 | 30.71 | $30.36 | 14600 |
| 2026-03-19 | 30.95 | $30.81 | 5300 |
| 2026-03-18 | 31.11 | $30.91 | 20200 |
| 2026-03-17 | 31.28 | $31.37 | 4849 |
| 2026-03-16 | 31.34 | $31.35 | 12205 |
| 2026-03-13 | 31.44 | $31.22 | 14309 |
| 2026-03-12 | 31.60 | $31.14 | 7929 |
| 2026-03-11 | 31.82 | $31.29 | 3700 |
| 2026-03-10 | 32.04 | $31.53 | 15400 |
| 2026-03-09 | 32.25 | $31.69 | 10200 |
| 2026-03-06 | 32.44 | $31.93 | 8600 |
| 2026-03-05 | 32.60 | $32.05 | 4700 |
| 2026-03-04 | 32.75 | $32.37 | 13638 |
| 2026-03-03 | 32.82 | $32.31 | 11220 |
| 2026-03-02 | 32.93 | $32.59 | 11532 |
| 2026-02-27 | 32.97 | $32.60 | 24926 |
| 2026-02-26 | 33.00 | $32.79 | 19200 |
| 2026-02-25 | 32.97 | $32.67 | 19700 |
| 2026-02-24 | 32.97 | $32.66 | 25035 |
| 2026-02-23 | 32.95 | $32.65 | 6900 |
| 2026-02-20 | 32.93 | $32.83 | 28937 |
| 2026-02-19 | 32.84 | $32.54 | 9900 |
| 2026-02-18 | 32.81 | $32.50 | 16300 |
| 2026-02-17 | 32.78 | $32.67 | 20319 |
| 2026-02-13 | 32.67 | $32.82 | 18733 |
| 2026-02-12 | 32.48 | $32.42 | 3843 |
| 2026-02-11 | 32.37 | $32.59 | 6133 |
| 2026-02-10 | 32.17 | $32.32 | 7000 |
| 2026-02-09 | 32.01 | $32.10 | 4100 |
| 2026-02-06 | 31.86 | $32.14 | 7600 |
| 2026-02-05 | 31.67 | $31.82 | 5900 |
| 2026-02-04 | 31.53 | $31.95 | 26300 |
| 2026-02-03 | 31.31 | $31.55 | 18315 |
| 2026-02-02 | 31.16 | $31.23 | 24400 |
| 2026-01-30 | 31.08 | $31.28 | 21200 |
| 2026-01-29 | 30.96 | $30.92 | 14825 |
| 2026-01-28 | 30.93 | $30.80 | 12402 |
| 2026-01-27 | 30.92 | $31.01 | 10100 |
| 2026-01-26 | 30.84 | $30.80 | 13500 |
| 2026-01-23 | 30.81 | $30.70 | 8636 |
| 2026-01-22 | 30.80 | $30.82 | 6300 |
| 2026-01-21 | 30.74 | $30.83 | 11500 |
| 2026-01-20 | 30.66 | $30.58 | 12124 |
| 2026-01-16 | 30.65 | $30.83 | 6217 |
| 2026-01-15 | 30.54 | $30.80 | 44831 |
| 2026-01-14 | 30.43 | $30.73 | 6535 |
| 2026-01-13 | 30.30 | $30.34 | 7049 |
| 2026-01-12 | 30.28 | $30.35 | 15611 |
| 2026-01-09 | 30.24 | $30.36 | 11600 |
| 2026-01-08 | 30.19 | $30.35 | 7691 |
| 2026-01-07 | 30.14 | $29.93 | 10300 |
| 2026-01-06 | 30.20 | $30.25 | 10729 |
| 2026-01-05 | 30.18 | $30.14 | 13203 |
| 2026-01-02 | 30.19 | $30.17 | 30112 |
| 2025-12-31 | 30.19 | $30.02 | 5900 |
| 2025-12-30 | 30.23 | $30.18 | 120538 |
| 2025-12-29 | 30.24 | $30.15 | 12100 |
| 2025-12-26 | 30.26 | $30.19 | 10910 |
| 2025-12-24 | 30.26 | $30.30 | 11090 |
| 2025-12-23 | 30.24 | $30.11 | 11222 |
| 2025-12-22 | 30.26 | $30.18 | 11400 |
| 2025-12-19 | 30.27 | $30.14 | 8200 |
| 2025-12-18 | 30.29 | $30.27 | 15900 |
| 2025-12-17 | 30.28 | $30.39 | 17800 |
| 2025-12-16 | 30.22 | $30.19 | 8700 |
| 2025-12-15 | 30.21 | $30.40 | 12700 |
| 2025-12-12 | 30.13 | $30.31 | 6638 |
| 2025-12-11 | 30.07 | $30.23 | 3800 |
| 2025-12-10 | 30.02 | $30.04 | 5600 |
| 2025-12-09 | 30.01 | $29.86 | 5700 |
| 2025-12-08 | 30.07 | $29.86 | 9700 |
| 2025-12-05 | 30.14 | $30.09 | 13523 |
| 2025-12-04 | 30.14 | $30.14 | 7700 |
| 2025-12-03 | 30.14 | $30.08 | 14147 |
| 2025-12-02 | 30.15 | $29.99 | 48500 |
| 2025-12-01 | 30.20 | $30.18 | 5315 |
| 2025-11-28 | 30.20 | $30.38 | 8512 |
| 2025-11-26 | 30.13 | $30.58 | 28123 |
| 2025-11-25 | 29.98 | $30.34 | 8112 |
| 2025-11-24 | 29.88 | $30.14 | 6600 |
| 2025-11-21 | 29.83 | $30.14 | 19543 |
| 2025-11-20 | 29.77 | $29.64 | 28402 |
| 2025-11-19 | 29.85 | $29.77 | 10917 |
| 2025-11-18 | 29.92 | $30.06 | 25110 |
| 2025-11-17 | 29.91 | $29.86 | 44500 |
| 2025-11-14 | 29.97 | $30.21 | 6000 |
| 2025-11-13 | 29.93 | $30.26 | 18600 |
| 2025-11-12 | 29.87 | $30.36 | 4100 |
| 2025-11-11 | 29.78 | $30.26 | 9085 |
| 2025-11-10 | 29.70 | $29.98 | 9737 |
| 2025-11-07 | 29.69 | $29.99 | 11300 |
| 2025-11-06 | 29.70 | $29.65 | 30707 |
| 2025-11-05 | 29.81 | $29.71 | 20600 |
| 2025-11-04 | 29.94 | $29.54 | 28300 |
| 2025-11-03 | 30.16 | $29.62 | 10913 |
| 2025-10-31 | 30.41 | $29.97 | 6300 |
| 2025-10-30 | 30.60 | $29.94 | 8300 |
| 2025-10-29 | 30.85 | $30.46 | 21500 |
| 2025-10-28 | 30.99 | $30.88 | 10000 |
| 2025-10-27 | 31.02 | $31.14 | 6527 |
| 2025-10-24 | 30.99 | $31.15 | 11500 |
| 2025-10-23 | 30.94 | $30.91 | 11700 |
| 2025-10-22 | 30.96 | $31.11 | 11338 |
| 2025-10-21 | 30.91 | $31.18 | 12600 |
| 2025-10-20 | 30.84 | $31.12 | 16200 |
| 2025-10-17 | 30.78 | $30.91 | 35800 |
| 2025-10-16 | 30.77 | $30.63 | 24013 |
| 2025-10-15 | 30.84 | $31.04 | 10700 |
| 2025-10-14 | 30.81 | $31.03 | 7848 |
| 2025-10-13 | 30.78 | $30.61 | 10000 |
| 2025-10-10 | 30.87 | $30.43 | 7538 |
| 2025-10-09 | 31.04 | $30.81 | 10306 |
| 2025-10-08 | 31.13 | $31.00 | 5204 |
| 2025-10-07 | 31.18 | $31.17 | 31126 |
| 2025-10-06 | 31.19 | $31.14 | 18220 |
| 2025-10-03 | 31.21 | $31.36 | 8300 |
| 2025-10-02 | 31.16 | $31.06 | 6232 |
| 2025-10-01 | 31.20 | $31.23 | 6506 |
| 2025-09-30 | 31.20 | $31.39 | 8933 |
| 2025-09-29 | 31.14 | $31.23 | 11300 |
| 2025-09-26 | 31.12 | $31.24 | 27624 |
| 2025-09-25 | 31.10 | $30.92 | 17800 |
| 2025-09-24 | 31.17 | $31.23 | 10900 |
| 2025-09-23 | 31.16 | $31.26 | 4300 |
| 2025-09-22 | 31.14 | $31.07 | 7418 |
| 2025-09-19 | 31.18 | $31.26 | 43700 |
| 2025-09-18 | 31.17 | $31.21 | 18300 |
| 2025-09-17 | 31.17 | $31.11 | 8017 |
| 2025-09-16 | 31.20 | $30.95 | 12043 |
| 2025-09-15 | 31.29 | $31.19 | 14435 |
| 2025-09-12 | 31.32 | $31.35 | 21733 |
| 2025-09-11 | 31.31 | $31.45 | 10000 |
| 2025-09-10 | 31.26 | $31.18 | 9924 |
| 2025-09-09 | 31.29 | $31.18 | 29500 |
| 2025-09-08 | 31.32 | $31.16 | 11900 |
| 2025-09-05 | 31.37 | $31.31 | 14800 |
| 2025-09-04 | 31.38 | $31.27 | 19628 |
| 2025-09-03 | 31.41 | $31.09 | 31737 |
| 2025-09-02 | 31.49 | $31.15 | 10600 |
| 2025-08-29 | 31.57 | $31.47 | 11300 |
| 2025-08-28 | 31.57 | $31.53 | 320434 |
| 2025-08-27 | 31.54 | $31.69 | 22220 |
| 2025-08-26 | 31.46 | $31.47 | 13517 |
| 2025-08-25 | 31.42 | $31.46 | 4100 |
| 2025-08-22 | 31.38 | $31.80 | 9942 |
| 2025-08-21 | 31.22 | $31.28 | 20200 |
| 2025-08-20 | 31.18 | $31.40 | 319432 |
| 2025-08-19 | 31.10 | $31.34 | 17300 |
| 2025-08-18 | 31.02 | $31.03 | 16100 |
| 2025-08-15 | 31.03 | $31.15 | 9700 |
| 2025-08-14 | 30.99 | $31.23 | 8900 |
| 2025-08-13 | 30.92 | $31.36 | 17400 |
| 2025-08-12 | 30.80 | $30.98 | 19400 |
| 2025-08-11 | 30.77 | $30.74 | 13623 |
| 2025-08-08 | 30.81 | $30.88 | 8400 |
| 2025-08-07 | 30.82 | $30.80 | 15144 |
| 2025-08-06 | 30.86 | $30.72 | 18300 |
| 2025-08-05 | 30.94 | $30.87 | 17700 |
| 2025-08-04 | 30.98 | $30.90 | 9800 |
| 2025-08-01 | 31.03 | $30.65 | 10200 |
| 2025-07-31 | 31.16 | $30.64 | 20728 |
| 2025-07-30 | 31.33 | $30.98 | 14800 |
| 2025-07-29 | 31.43 | $31.22 | 24420 |
| 2025-07-28 | 31.47 | $31.16 | 8100 |
| 2025-07-25 | 31.53 | $31.60 | 7011 |
| 2025-07-24 | 31.47 | $31.55 | 9148 |
| 2025-07-23 | 31.41 | $31.73 | 9700 |
| 2025-07-22 | 31.27 | $31.56 | 14500 |
| 2025-07-21 | 31.15 | $31.04 | 16729 |
| 2025-07-18 | 31.17 | $31.04 | 15825 |
| 2025-07-17 | 31.20 | $31.00 | 16800 |
| 2025-07-16 | 31.24 | $30.90 | 13500 |
| 2025-07-15 | 31.32 | $30.78 | 7600 |
| 2025-07-14 | 31.45 | $31.26 | 24103 |
| 2025-07-11 | 31.45 | $31.25 | 19633 |
| 2025-07-10 | 31.46 | $31.50 | 6217 |
| 2025-07-09 | 31.38 | $31.36 | 15900 |
| 2025-07-08 | 31.33 | $31.37 | 24833 |
| 2025-07-07 | 31.25 | $31.24 | 19400 |
| 2025-07-03 | 31.20 | $31.60 | 15349 |
| 2025-07-02 | 31.02 | $31.61 | 28500 |
| 2025-07-01 | 30.79 | $31.37 | 8700 |
| 2025-06-30 | 30.59 | $30.89 | 8500 |
| 2025-06-27 | 30.50 | $30.65 | 9328 |
| 2025-06-26 | 30.46 | $30.60 | 11848 |
| 2025-06-25 | 30.44 | $30.37 | 10823 |
| 2025-06-24 | 30.48 | $30.76 | 5424 |
| 2025-06-23 | 30.41 | $30.63 | 6430 |
| 2025-06-20 | 30.36 | $30.27 | 7442 |
| 2025-06-18 | 30.43 | $30.22 | 18700 |
| 2025-06-17 | 30.52 | $30.21 | 22204 |
| 2025-06-16 | 30.65 | $30.51 | 6300 |
| 2025-06-13 | 30.70 | $30.41 | 6000 |
| 2025-06-12 | 30.80 | $30.85 | 28631 |
| 2025-06-11 | 30.78 | $30.82 | 13649 |
| 2025-06-10 | 30.76 | $30.93 | 12506 |
| 2025-06-09 | 30.71 | $30.73 | 10500 |
| 2025-06-06 | 30.71 | $30.77 | 10600 |
| 2025-06-05 | 30.70 | $30.49 | 18032 |
| 2025-06-04 | 30.77 | $30.61 | 10200 |
| 2025-06-03 | 30.82 | $30.77 | 14400 |
| 2025-06-02 | 30.84 | $30.68 | 15006 |
| 2025-05-30 | 30.88 | $30.77 | 11200 |
| 2025-05-29 | 30.90 | $30.59 | 5500 |
| 2025-05-28 | 30.99 | $30.45 | 18100 |
| 2025-05-27 | 31.14 | $31.10 | 8000 |
| 2025-05-23 | 31.11 | $30.72 | 17341 |
| 2025-05-22 | 31.19 | $30.68 | 11815 |
| 2025-05-21 | 31.30 | $30.86 | 10732 |
| 2025-05-20 | 31.38 | $31.57 | 16900 |
| 2025-05-19 | 31.24 | $31.56 | 16400 |
| 2025-05-16 | 31.07 | $31.49 | 7400 |
| 2025-05-15 | 30.88 | $31.11 | 5621 |
| 2025-05-14 | 30.77 | $30.60 | 9000 |
| 2025-05-13 | 30.79 | $30.82 | 13200 |
| 2025-05-12 | 30.76 | $30.98 | 6243 |
| 2025-05-09 | 30.66 | $30.71 | 2715 |
| 2025-05-08 | 30.62 | $30.66 | 5400 |
| 2025-05-07 | 30.59 | $30.57 | 4500 |
| 2025-05-06 | 30.58 | $30.52 | 3700 |
| 2025-05-05 | 30.59 | $30.59 | 17901 |
| 2025-05-02 | 30.58 | $30.78 | 10700 |
| 2025-05-01 | 30.51 | $30.52 | 5000 |
| 2025-04-30 | 30.50 | $30.80 | 9800 |
| 2025-04-29 | 30.41 | $30.85 | 3753 |
| 2025-04-28 | 30.28 | $30.68 | 23800 |
| 2025-04-25 | 30.18 | $30.48 | 11834 |
| 2025-04-24 | 30.13 | $30.76 | 12600 |
| 2025-04-23 | 29.98 | $30.57 | 11000 |
| 2025-04-22 | 29.87 | $30.58 | 34936 |
| 2025-04-21 | 29.73 | $29.97 | 11400 |
| 2025-04-17 | 29.77 | $30.44 | 15733 |
| 2025-04-16 | 29.68 | $30.04 | 14506 |
| 2025-04-15 | 29.70 | $30.32 | 7100 |
| 2025-04-14 | 29.65 | $30.44 | 10600 |
| 2025-04-11 | 29.57 | $29.82 | 40222 |
| 2025-04-10 | 29.67 | $29.38 | 10100 |
| 2025-04-09 | 29.95 | $29.98 | 31835 |
| 2025-04-08 | 30.11 | $28.57 | 25400 |
| 2025-04-07 | 30.76 | $29.20 | 27800 |
| 2025-04-04 | 31.36 | $29.68 | 13400 |
| 2025-04-03 | 31.95 | $31.31 | 15815 |
| 2025-04-02 | 32.15 | $32.28 | 5600 |
| 2025-04-01 | 32.09 | $32.17 | 15609 |
| 2025-03-31 | 32.04 | $32.27 | 3642 |
| 2025-03-28 | 31.95 | $31.91 | 10427 |
| 2025-03-27 | 31.96 | $32.04 | 10500 |
| 2025-03-26 | 31.92 | $32.00 | 19615 |
| 2025-03-25 | 31.89 | $31.70 | 10400 |
| 2025-03-24 | 31.95 | $32.03 | 20200 |
| 2025-03-21 | 31.91 | $31.82 | 7600 |
| 2025-03-20 | 31.94 | $31.98 | 9108 |
| 2025-03-19 | 31.92 | $32.07 | 17648 |
| 2025-03-18 | 31.86 | $32.04 | 11300 |
| 2025-03-17 | 31.80 | $32.15 | 4300 |
| 2025-03-14 | 31.70 | $31.77 | 11900 |
| 2025-03-13 | 31.69 | $31.18 | 24906 |
| 2025-03-12 | 31.87 | $31.21 | 25000 |
| 2025-03-11 | 32.08 | $31.61 | 10645 |
| 2025-03-10 | 32.21 | $32.37 | 16446 |
| 2025-03-07 | 32.12 | $32.36 | 6542 |
| 2025-03-06 | 32.01 | $31.73 | 6403 |
| 2025-03-05 | 32.08 | $31.74 | 11420 |
| 2025-03-04 | 32.16 | $31.60 | 23300 |
| 2025-03-03 | 32.30 | $32.28 | 10212 |
| 2025-02-28 | 32.25 | $32.28 | 13500 |
| 2025-02-27 | 32.19 | $32.13 | 8800 |
| 2025-02-26 | 32.16 | $32.12 | 15337 |
| 2025-02-25 | 32.12 | $32.34 | 13041 |
| 2025-02-24 | 32.00 | $32.22 | 28233 |
| 2025-02-21 | 31.89 | $32.17 | 7600 |
| 2025-02-20 | 31.78 | $32.12 | 21400 |
| 2025-02-19 | 31.65 | $32.00 | 63100 |
| 2025-02-18 | 31.53 | $31.83 | 18524 |
| 2025-02-14 | 31.44 | $31.54 | 21219 |
| 2025-02-13 | 31.42 | $31.64 | 54333 |
| 2025-02-12 | 31.38 | $31.37 | 22900 |
| 2025-02-11 | 31.41 | $31.46 | 28700 |
| 2025-02-10 | 31.42 | $31.19 | 13700 |
| 2025-02-07 | 31.52 | $31.16 | 13800 |
| 2025-02-06 | 31.65 | $31.26 | 14600 |
| 2025-02-05 | 31.79 | $31.31 | 20121 |
| 2025-02-04 | 31.94 | $31.56 | 15235 |
| 2025-02-03 | 32.04 | $31.78 | 9100 |
| 2025-01-31 | 32.09 | $31.85 | 7518 |
| 2025-01-30 | 32.13 | $32.02 | 2500 |
| 2025-01-29 | 32.13 | $32.07 | 23718 |
| 2025-01-28 | 32.11 | $32.19 | 5017 |
| 2025-01-27 | 32.04 | $32.52 | 17433 |
| 2025-01-24 | 31.86 | $32.18 | 19300 |
| 2025-01-23 | 31.74 | $31.97 | 41100 |
| 2025-01-22 | 31.67 | $31.94 | 57216 |
| 2025-01-21 | 31.59 | $32.45 | 10625 |
| 2025-01-17 | 31.33 | $32.14 | 7605 |
| 2025-01-16 | 31.12 | $31.84 | 19707 |
| 2025-01-15 | 30.97 | $31.60 | 12217 |
| 2025-01-14 | 30.87 | $31.33 | 7100 |
| 2025-01-13 | 30.85 | $31.00 | 17300 |
| 2025-01-10 | 30.93 | $30.78 | 20944 |
| 2025-01-08 | 31.11 | $31.36 | 8406 |
| 2025-01-07 | 31.15 | $31.35 | 4602 |
| 2025-01-06 | 31.22 | $31.40 | 7616 |
| 2025-01-03 | 31.29 | $31.69 | 7700 |
| 2025-01-02 | 31.31 | $31.53 | 8100 |
| 2024-12-31 | 31.38 | $31.58 | 11300 |
| 2024-12-30 | 31.47 | $31.49 | 7935 |
| 2024-12-27 | 31.61 | $31.70 | 10224 |
| 2024-12-26 | 31.74 | $32.20 | 2119 |
| 2024-12-24 | 31.74 | $32.20 | 8147 |
| 2024-12-23 | 31.75 | $32.02 | 11122 |
| 2024-12-20 | 31.83 | $31.94 | 12100 |
| 2024-12-19 | 31.97 | $31.45 | 26243 |
| 2024-12-18 | 32.30 | $31.51 | 22011 |
| 2024-12-17 | 32.69 | $32.42 | 30504 |
| 2024-12-16 | 32.90 | $32.54 | 17849 |
| 2024-12-13 | 33.11 | $32.85 | 7741 |
| 2024-12-12 | 33.27 | $32.88 | 18441 |
| 2024-12-11 | 33.47 | $32.94 | 11500 |
| 2024-12-10 | 33.69 | $33.18 | 19500 |
| 2024-12-09 | 33.89 | $33.42 | 16700 |
| 2024-12-06 | 34.06 | $33.54 | 10100 |
| 2024-12-05 | 34.22 | $33.75 | 12600 |
| 2024-12-04 | 34.34 | $33.65 | 8900 |
| 2024-12-03 | 34.52 | $33.94 | 14100 |
| 2024-12-02 | 34.65 | $34.16 | 6018 |
| 2024-11-29 | 34.72 | $34.51 | 2625 |
| 2024-11-27 | 34.70 | $34.75 | 7535 |
| 2024-11-26 | 34.58 | $34.85 | 10100 |
| 2024-11-25 | 34.40 | $34.79 | 18836 |
| 2024-11-22 | 34.19 | $34.56 | 10900 |
| 2024-11-21 | 34.01 | $34.29 | 12901 |
| 2024-11-20 | 33.86 | $33.91 | 15700 |
| 2024-11-19 | 33.80 | $33.84 | 13303 |
| 2024-11-18 | 33.74 | $33.89 | 12100 |
| 2024-11-15 | 33.65 | $33.62 | 15547 |
| 2024-11-14 | 33.63 | $33.42 | 13200 |
| 2024-11-13 | 33.66 | $33.57 | 17400 |
| 2024-11-12 | 33.64 | $33.61 | 22600 |
| 2024-11-11 | 33.60 | $33.92 | 12441 |
| 2024-11-08 | 33.46 | $33.80 | 14001 |
| 2024-11-07 | 33.32 | $33.63 | 11100 |
| 2024-11-06 | 33.19 | $33.75 | 27300 |
| 2024-11-05 | 33.00 | $33.17 | 8200 |
| 2024-11-04 | 32.95 | $32.83 | 9800 |
| 2024-11-01 | 33.00 | $32.87 | 10021 |
| 2024-10-31 | 33.05 | $33.23 | 10400 |
| 2024-10-30 | 32.99 | $32.88 | 8400 |
| 2024-10-29 | 33.03 | $32.65 | 6632 |
| 2024-10-28 | 33.14 | $33.10 | 7500 |
| 2024-10-25 | 33.14 | $32.81 | 10923 |
| 2024-10-24 | 33.23 | $33.20 | 19536 |
| 2024-10-23 | 33.21 | $33.22 | 6800 |
| 2024-10-22 | 33.18 | $33.10 | 15400 |
| 2024-10-21 | 33.17 | $33.09 | 9600 |
| 2024-10-18 | 33.16 | $33.43 | 18500 |
| 2024-10-17 | 33.04 | $33.35 | 10249 |
| 2024-10-16 | 32.92 | $33.46 | 13600 |
| 2024-10-15 | 32.73 | $33.03 | 4510 |
| 2024-10-14 | 32.64 | $32.92 | 3606 |
| 2024-10-11 | 32.56 | $32.69 | 14604 |
| 2024-10-10 | 32.53 | $32.34 | 5514 |
| 2024-10-09 | 32.61 | $32.49 | 12048 |
| 2024-10-08 | 32.66 | $32.40 | 4036 |
| 2024-10-07 | 32.75 | $32.42 | 4700 |
| 2024-10-04 | 32.84 | $32.76 | 6944 |
| 2024-10-03 | 32.85 | $32.62 | 3622 |
| 2024-10-02 | 32.90 | $32.74 | 7238 |
| 2024-10-01 | 32.92 | $32.94 | 45000 |
| 2024-09-30 | 32.88 | $32.98 | 4800 |
| 2024-09-27 | 32.82 | $32.86 | 6900 |
| 2024-09-26 | 32.77 | $32.74 | 4400 |
| 2024-09-25 | 32.74 | $32.64 | 8700 |
| 2024-09-24 | 32.74 | $32.78 | 8609 |
| 2024-09-23 | 32.69 | $32.74 | 10100 |
| 2024-09-20 | 32.64 | $32.58 | 5610 |
| 2024-09-19 | 32.62 | $32.58 | 18108 |
| 2024-09-18 | 32.59 | $32.63 | 9621 |
| 2024-09-17 | 32.54 | $32.63 | 5514 |
| 2024-09-16 | 32.47 | $32.72 | 4911 |
| 2024-09-13 | 32.35 | $32.42 | 11400 |
| 2024-09-12 | 32.30 | $32.11 | 8141 |
| 2024-09-11 | 32.33 | $32.03 | 7800 |
| 2024-09-10 | 32.39 | $32.17 | 8936 |
| 2024-09-09 | 32.41 | $32.21 | 10929 |
| 2024-09-06 | 32.41 | $31.93 | 7200 |
| 2024-09-05 | 32.50 | $32.23 | 5907 |
| 2024-09-04 | 32.51 | $32.37 | 9700 |
| 2024-09-03 | 32.47 | $32.23 | 9647 |
| 2024-08-30 | 32.45 | $32.36 | 11805 |
| 2024-08-29 | 32.39 | $32.35 | 7300 |
| 2024-08-28 | 32.30 | $32.25 | 28143 |
| 2024-08-27 | 32.21 | $32.24 | 6800 |
| 2024-08-26 | 32.11 | $32.32 | 4247 |
| 2024-08-23 | 31.94 | $32.22 | 49221 |
| 2024-08-22 | 31.76 | $31.80 | 22000 |
| 2024-08-21 | 31.67 | $31.79 | 17844 |
| 2024-08-20 | 31.56 | $31.60 | 23800 |
| 2024-08-19 | 31.48 | $31.71 | 26233 |
| 2024-08-16 | 31.33 | $31.51 | 7100 |
| 2024-08-15 | 31.22 | $31.33 | 17528 |
| 2024-08-14 | 31.13 | $31.30 | 18649 |
| 2024-08-13 | 31.02 | $31.05 | 10000 |
| 2024-08-12 | 30.97 | $30.73 | 15343 |
| 2024-08-09 | 31.00 | $30.89 | 2646 |
| 2024-08-08 | 30.98 | $30.83 | 6900 |
| 2024-08-07 | 30.97 | $30.58 | 19400 |
| 2024-08-06 | 31.04 | $30.65 | 8600 |
| 2024-08-05 | 31.08 | $30.34 | 38200 |
| 2024-08-02 | 31.24 | $30.94 | 6300 |
| 2024-08-01 | 31.22 | $31.22 | 13500 |
| 2024-07-31 | 31.10 | $30.95 | 9800 |
| 2024-07-30 | 31.04 | $30.97 | 8000 |
| 2024-07-29 | 30.94 | $30.87 | 3600 |
| 2024-07-26 | 30.85 | $30.89 | 3634 |
| 2024-07-25 | 30.73 | $30.40 | 27732 |
| 2024-07-24 | 30.72 | $30.53 | 40026 |
| 2024-07-23 | 30.66 | $30.44 | 41305 |
| 2024-07-22 | 30.60 | $30.64 | 23200 |
| 2024-07-19 | 30.46 | $30.51 | 6100 |
| 2024-07-18 | 30.33 | $30.64 | 4300 |
| 2024-07-17 | 30.11 | $30.87 | 12500 |
| 2024-07-16 | 29.77 | $30.36 | 19425 |
| 2024-07-15 | 29.51 | $29.92 | 12009 |
| 2024-07-12 | 29.33 | $29.93 | 4100 |
| 2024-07-11 | 29.11 | $29.71 | 5501 |
| 2024-07-10 | 28.90 | $29.18 | 7200 |
| 2024-07-09 | 28.82 | $28.88 | 12100 |
| 2024-07-08 | 28.81 | $28.88 | 10528 |
| 2024-07-05 | 28.81 | $28.81 | 4700 |
| 2024-07-03 | 28.82 | $28.88 | 5300 |
| 2024-07-02 | 28.82 | $28.91 | 18706 |
| 2024-07-01 | 28.81 | $28.83 | 4423 |
| 2024-06-28 | 28.83 | $28.98 | 1900 |
| 2024-06-27 | 28.80 | $28.85 | 6443 |
| 2024-06-26 | 28.80 | $28.90 | 14823 |
| 2024-06-25 | 28.80 | $29.01 | 28200 |
| 2024-06-24 | 28.75 | $29.25 | 11236 |
| 2024-06-21 | 28.63 | $28.84 | 4207 |
| 2024-06-20 | 28.61 | $28.77 | 22419 |
| 2024-06-18 | 28.61 | $28.73 | 14424 |
| 2024-06-17 | 28.63 | $28.59 | 30600 |
| 2024-06-14 | 28.70 | $28.55 | 7146 |
| 2024-06-13 | 28.80 | $28.71 | 16925 |
| 2024-06-12 | 28.87 | $28.75 | 20608 |
| 2024-06-11 | 28.95 | $28.78 | 11909 |
| 2024-06-10 | 29.04 | $28.82 | 5926 |
| 2024-06-07 | 29.13 | $28.95 | 13700 |
| 2024-06-06 | 29.20 | $29.05 | 10324 |
| 2024-06-05 | 29.26 | $29.10 | 10921 |
| 2024-06-04 | 29.31 | $29.19 | 18400 |
| 2024-06-03 | 29.34 | $29.23 | 30100 |
| 2024-05-31 | 29.36 | $29.40 | 5323 |
| 2024-05-30 | 29.34 | $29.13 | 16100 |
| 2024-05-29 | 29.39 | $28.74 | 6310 |
| 2024-05-28 | 29.57 | $29.02 | 5908 |
| 2024-05-24 | 29.70 | $29.26 | 5200 |
| 2024-05-23 | 29.78 | $29.15 | 13336 |
| 2024-05-22 | 29.90 | $29.54 | 20531 |
| 2024-05-21 | 29.92 | $29.78 | 4300 |
| 2024-05-20 | 29.85 | $29.75 | 5900 |
| 2024-05-17 | 29.78 | $29.79 | 5700 |
| 2024-05-16 | 29.66 | $29.77 | 11911 |
| 2024-05-15 | 29.53 | $29.64 | 13900 |
| 2024-05-14 | 29.39 | $29.56 | 22600 |
| 2024-05-13 | 29.24 | $29.40 | 8000 |
| 2024-05-10 | 29.11 | $29.36 | 11800 |
| 2024-05-09 | 28.95 | $29.28 | 24411 |
| 2024-05-08 | 28.77 | $29.10 | 9618 |
| 2024-05-07 | 28.62 | $28.99 | 5037 |
| 2024-05-06 | 28.45 | $28.68 | 17615 |
| 2024-05-03 | 28.35 | $28.60 | 1700 |
| 2024-05-02 | 28.25 | $28.51 | 5308 |
| 2024-05-01 | 28.16 | $28.27 | 14100 |
| 2024-04-30 | 28.12 | $28.15 | 11300 |
| 2024-04-29 | 28.11 | $28.40 | 3849 |
| 2024-04-26 | 28.02 | $28.16 | 5502 |
| 2024-04-25 | 27.98 | $28.20 | 10000 |
| 2024-04-24 | 27.92 | $28.36 | 8800 |
| 2024-04-23 | 27.80 | $28.24 | 8746 |
| 2024-04-22 | 27.70 | $28.08 | 7900 |
| 2024-04-19 | 27.62 | $27.83 | 12100 |
| 2024-04-18 | 27.61 | $27.44 | 31032 |
| 2024-04-17 | 27.72 | $27.35 | 14400 |
| 2024-04-16 | 27.89 | $27.17 | 8800 |
| 2024-04-15 | 28.15 | $27.54 | 14500 |
| 2024-04-12 | 28.35 | $27.73 | 14400 |
| 2024-04-11 | 28.54 | $28.06 | 18500 |
| 2024-04-10 | 28.65 | $28.18 | 25800 |
| 2024-04-09 | 28.75 | $28.71 | 21026 |
| 2024-04-08 | 28.70 | $28.54 | 13826 |
| 2024-04-05 | 28.68 | $28.40 | 12306 |
| 2024-04-04 | 28.70 | $28.39 | 11400 |
| 2024-04-03 | 28.72 | $28.55 | 6800 |
| 2024-04-02 | 28.69 | $28.57 | 16118 |
| 2024-04-01 | 28.64 | $28.71 | 7128 |
| 2024-03-28 | 28.52 | $28.82 | 9200 |
| 2024-03-27 | 28.34 | $28.56 | 12500 |
| 2024-03-26 | 28.19 | $27.94 | 7936 |
| 2024-03-25 | 28.20 | $28.18 | 16945 |
| 2024-03-22 | 28.14 | $28.11 | 12900 |
| 2024-03-21 | 28.08 | $28.29 | 12249 |
| 2024-03-20 | 27.94 | $28.06 | 20045 |
| 2024-03-19 | 27.83 | $27.85 | 10524 |
| 2024-03-18 | 27.77 | $27.61 | 13200 |
| 2024-03-15 | 27.77 | $27.59 | 11193 |
| 2024-03-14 | 27.77 | $27.51 | 31100 |
| 2024-03-13 | 27.79 | $27.87 | 20041 |
| 2024-03-12 | 27.69 | $27.78 | 17600 |
| 2024-03-11 | 27.60 | $27.80 | 21000 |
| 2024-03-08 | 27.47 | $27.71 | 18146 |
| 2024-03-07 | 27.35 | $27.59 | 50600 |
| 2024-03-06 | 27.23 | $27.51 | 7515 |
| 2024-03-05 | 27.11 | $27.33 | 19825 |
| 2024-03-04 | 27.02 | $27.25 | 5803 |
| 2024-03-01 | 26.94 | $27.01 | 8500 |
| 2024-02-29 | 26.91 | $27.10 | 4000 |
| 2024-02-28 | 26.85 | $26.87 | 8416 |
| 2024-02-27 | 26.85 | $26.98 | 19100 |
| 2024-02-26 | 26.82 | $26.80 | 17521 |
| 2024-02-23 | 26.84 | $27.18 | 8400 |
| 2024-02-22 | 26.73 | $27.04 | 9100 |
| 2024-02-21 | 26.66 | $27.03 | 14000 |
| 2024-02-20 | 26.57 | $26.87 | 19216 |
| 2024-02-16 | 26.52 | $26.88 | 2549 |
| 2024-02-15 | 26.45 | $26.92 | 11700 |
| 2024-02-14 | 26.37 | $26.46 | 10931 |
| 2024-02-13 | 26.41 | $26.34 | 9941 |
| 2024-02-12 | 26.51 | $26.79 | 11815 |
| 2024-02-09 | 26.49 | $26.46 | 10300 |
| 2024-02-08 | 26.58 | $26.56 | 13100 |
| 2024-02-07 | 26.66 | $26.63 | 139100 |
| 2024-02-06 | 26.73 | $26.66 | 89914 |
| 2024-02-05 | 26.82 | $26.53 | 19729 |
| 2024-02-02 | 26.97 | $26.97 | 6900 |
| 2024-02-01 | 27.02 | $27.22 | 15800 |
| 2024-01-31 | 27.00 | $26.99 | 10935 |
| 2024-01-30 | 27.05 | $27.29 | 21500 |
| 2024-01-29 | 27.03 | $27.19 | 6700 |
| 2024-01-26 | 27.03 | $27.23 | 18100 |
| 2024-01-25 | 27.02 | $27.20 | 15500 |
| 2024-01-24 | 27.02 | $26.76 | 2547 |
| 2024-01-23 | 27.16 | $27.08 | 4400 |
| 2024-01-22 | 27.23 | $27.07 | 1312 |
| 2024-01-19 | 27.32 | $27.15 | 3700 |
| 2024-01-18 | 27.41 | $26.97 | 3528 |
| 2024-01-17 | 27.58 | $27.07 | 6543 |
| 2024-01-16 | 27.75 | $27.32 | 2500 |
| 2024-01-12 | 27.87 | $27.59 | 14716 |
| 2024-01-11 | 27.93 | $27.55 | 7803 |
| 2024-01-10 | 28.01 | $27.82 | 7108 |
| 2024-01-09 | 28.02 | $27.92 | 6300 |
| 2024-01-08 | 28.00 | $28.06 | 14900 |
| 2024-01-05 | 27.92 | $27.92 | 8406 |
| 2024-01-04 | 27.86 | $27.72 | 8400 |
| 2024-01-03 | 27.85 | $27.72 | 4200 |
| 2024-01-02 | 27.83 | $27.93 | 10244 |
| 2023-12-29 | 27.72 | $27.52 | 7223 |
| 2023-12-28 | 27.73 | $27.61 | 25304 |
| 2023-12-27 | 27.69 | $27.49 | 18650 |
| 2023-12-26 | 27.68 | $27.50 | 11500 |
| 2023-12-22 | 27.65 | $27.47 | 5618 |
| 2023-12-21 | 27.63 | $27.35 | 14610 |
| 2023-12-20 | 27.62 | $27.14 | 13810 |
| 2023-12-19 | 27.68 | $27.56 | 9400 |
| 2023-12-18 | 27.60 | $27.41 | 33700 |
| 2023-12-15 | 27.54 | $27.49 | 31300 |
| 2023-12-14 | 27.44 | $27.73 | 33901 |
| 2023-12-13 | 27.23 | $27.38 | 13344 |
| 2023-12-12 | 27.07 | $26.78 | 74015 |
| 2023-12-11 | 27.06 | $26.89 | 26200 |
| 2023-12-08 | 27.01 | $26.84 | 11808 |
| 2023-12-07 | 26.95 | $26.87 | 9600 |
| 2023-12-06 | 26.86 | $26.73 | 26600 |
| 2023-12-05 | 26.79 | $26.69 | 9929 |
| 2023-12-04 | 26.71 | $26.86 | 6000 |
| 2023-12-01 | 26.54 | $26.78 | 9700 |
| 2023-11-30 | 26.36 | $26.47 | 4300 |
| 2023-11-29 | 26.22 | $26.18 | 7046 |
| 2023-11-28 | 26.15 | $26.13 | 3000 |
| 2023-11-27 | 26.06 | $26.01 | 62625 |
| 2023-11-24 | 25.99 | $26.01 | 5132 |
| 2023-11-22 | 25.89 | $25.89 | 15603 |
| 2023-11-21 | 25.81 | $25.80 | 10500 |
| 2023-11-20 | 25.73 | $25.84 | 401300 |
| 2023-11-17 | 25.62 | $25.85 | 19900 |
| 2023-11-16 | 25.47 | $25.74 | 5900 |
| 2023-11-15 | 25.32 | $25.76 | 18100 |
| 2023-11-14 | 25.13 | $25.53 | 67105 |
| 2023-11-13 | 24.97 | $24.78 | 12115 |
| 2023-11-10 | 25.01 | $24.93 | 460218 |
| 2023-11-09 | 25.01 | $24.81 | 385300 |
| 2023-11-08 | 25.04 | $25.03 | 223927 |
| 2023-11-07 | 25.01 | $25.13 | 741 |
| 2023-11-06 | 24.94 | $25.30 | 7000 |
| 2023-11-03 | 24.79 | $25.48 | 4800 |
| 2023-11-02 | 24.56 | $25.16 | 1719 |
| 2023-11-01 | 24.39 | $24.62 | 1000 |
| 2023-10-31 | 24.34 | $24.49 | 6800 |
| 2023-10-30 | 24.33 | $24.31 | 2639 |
| 2023-10-27 | 24.38 | $24.05 | 7500 |
| 2023-10-26 | 24.52 | $24.59 | 4206 |
| 2023-10-25 | 24.52 | $24.44 | 5843 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.85
2026-07-24
Close Price
$34.11
Vol: 8100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.97
Average
53.85
Maximum
74.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 63.85 | $34.11 | 8100 |
| 2026-07-23 | 61.26 | $33.87 | 4438 |
| 2026-07-22 | 64.17 | $34.03 | 14603 |
| 2026-07-21 | 62.03 | $33.83 | 14135 |
| 2026-07-20 | 61.92 | $33.82 | 10919 |
| 2026-07-17 | 65.10 | $34.00 | 8315 |
| 2026-07-16 | 68.05 | $34.16 | 5700 |
| 2026-07-15 | 63.87 | $33.73 | 18514 |
| 2026-07-14 | 65.19 | $33.80 | 15200 |
| 2026-07-13 | 63.12 | $33.60 | 6710 |
| 2026-07-10 | 61.83 | $33.48 | 5900 |
| 2026-07-09 | 59.46 | $33.27 | 7142 |
| 2026-07-08 | 60.83 | $33.35 | 13944 |
| 2026-07-07 | 65.07 | $33.59 | 13302 |
| 2026-07-06 | 61.92 | $33.29 | 32900 |
| 2026-07-02 | 61.02 | $33.21 | 12500 |
| 2026-07-01 | 55.44 | $32.76 | 10816 |
| 2026-06-30 | 52.88 | $32.58 | 16949 |
| 2026-06-29 | 54.71 | $32.69 | 21300 |
| 2026-06-26 | 56.05 | $32.77 | 28500 |
| 2026-06-25 | 55.13 | $32.70 | 19122 |
| 2026-06-24 | 55.13 | $32.70 | 10700 |
| 2026-06-23 | 57.28 | $32.84 | 8400 |
| 2026-06-22 | 54.39 | $32.60 | 5500 |
| 2026-06-18 | 52.61 | $32.46 | 15700 |
| 2026-06-17 | 54.04 | $32.56 | 7100 |
| 2026-06-16 | 59.91 | $32.94 | 12900 |
| 2026-06-15 | 59.02 | $32.86 | 14102 |
| 2026-06-12 | 59.97 | $32.92 | 15012 |
| 2026-06-11 | 55.30 | $32.51 | 7800 |
| 2026-06-10 | 52.07 | $32.26 | 8900 |
| 2026-06-09 | 53.54 | $32.36 | 25326 |
| 2026-06-08 | 49.61 | $32.07 | 13336 |
| 2026-06-05 | 52.99 | $32.30 | 5600 |
| 2026-06-04 | 54.84 | $32.42 | 9340 |
| 2026-06-03 | 48.26 | $31.96 | 6225 |
| 2026-06-02 | 51.68 | $32.18 | 11900 |
| 2026-06-01 | 49.52 | $32.04 | 24600 |
| 2026-05-29 | 48.42 | $31.97 | 12500 |
| 2026-05-28 | 46.53 | $31.85 | 13228 |
| 2026-05-27 | 54.61 | $32.36 | 6910 |
| 2026-05-26 | 56.63 | $32.47 | 8000 |
| 2026-05-22 | 61.32 | $32.71 | 5314 |
| 2026-05-21 | 56.79 | $32.39 | 10500 |
| 2026-05-20 | 57.59 | $32.43 | 6300 |
| 2026-05-19 | 55.81 | $32.31 | 3700 |
| 2026-05-18 | 57.14 | $32.38 | 8436 |
| 2026-05-15 | 52.71 | $32.09 | 4406 |
| 2026-05-14 | 56.33 | $32.28 | 7000 |
| 2026-05-13 | 54.29 | $32.15 | 8000 |
| 2026-05-12 | 58.92 | $32.38 | 16307 |
| 2026-05-11 | 55.97 | $32.19 | 7332 |
| 2026-05-08 | 55.82 | $32.18 | 19500 |
| 2026-05-07 | 55.66 | $32.17 | 10933 |
| 2026-05-06 | 58.53 | $32.32 | 27538 |
| 2026-05-05 | 58.91 | $32.34 | 21400 |
| 2026-05-04 | 56.47 | $32.16 | 12315 |
| 2026-05-01 | 63.20 | $32.50 | 4034 |
| 2026-04-30 | 63.63 | $32.52 | 10300 |
| 2026-04-29 | 56.40 | $32.00 | 5300 |
| 2026-04-28 | 57.03 | $32.03 | 25100 |
| 2026-04-27 | 55.31 | $31.92 | 10500 |
| 2026-04-24 | 56.28 | $31.97 | 5400 |
| 2026-04-23 | 58.62 | $32.09 | 4802 |
| 2026-04-22 | 57.50 | $32.01 | 6600 |
| 2026-04-21 | 56.67 | $31.95 | 8421 |
| 2026-04-20 | 60.63 | $32.16 | 12812 |
| 2026-04-17 | 59.74 | $32.09 | 13200 |
| 2026-04-16 | 57.52 | $31.92 | 16200 |
| 2026-04-15 | 54.58 | $31.71 | 7200 |
| 2026-04-14 | 54.29 | $31.69 | 12500 |
| 2026-04-13 | 55.63 | $31.77 | 18420 |
| 2026-04-10 | 52.14 | $31.52 | 12500 |
| 2026-04-09 | 56.34 | $31.77 | 29100 |
| 2026-04-08 | 55.39 | $31.70 | 15831 |
| 2026-04-07 | 49.20 | $31.29 | 16000 |
| 2026-04-06 | 51.52 | $31.43 | 13200 |
| 2026-04-02 | 50.41 | $31.36 | 6409 |
| 2026-04-01 | 46.94 | $31.15 | 25907 |
| 2026-03-31 | 46.77 | $31.14 | 7500 |
| 2026-03-30 | 42.81 | $30.91 | 7338 |
| 2026-03-27 | 40.24 | $30.77 | 9703 |
| 2026-03-26 | 40.99 | $30.83 | 6600 |
| 2026-03-25 | 40.82 | $30.82 | 7000 |
| 2026-03-24 | 40.14 | $30.78 | 8000 |
| 2026-03-23 | 38.65 | $30.69 | 14111 |
| 2026-03-20 | 32.82 | $30.36 | 14600 |
| 2026-03-19 | 37.43 | $30.81 | 5300 |
| 2026-03-18 | 38.57 | $30.91 | 20200 |
| 2026-03-17 | 44.52 | $31.37 | 4849 |
| 2026-03-16 | 44.16 | $31.35 | 12205 |
| 2026-03-13 | 41.86 | $31.22 | 14309 |
| 2026-03-12 | 40.43 | $31.14 | 7929 |
| 2026-03-11 | 42.29 | $31.29 | 3700 |
| 2026-03-10 | 45.47 | $31.53 | 15400 |
| 2026-03-09 | 47.74 | $31.69 | 10200 |
| 2026-03-06 | 51.40 | $31.93 | 8600 |
| 2026-03-05 | 53.35 | $32.05 | 4700 |
| 2026-03-04 | 59.00 | $32.37 | 13638 |
| 2026-03-03 | 58.21 | $32.31 | 11220 |
| 2026-03-02 | 63.64 | $32.59 | 11532 |
| 2026-02-27 | 63.84 | $32.60 | 24926 |
| 2026-02-26 | 67.72 | $32.79 | 19200 |
| 2026-02-25 | 66.49 | $32.67 | 19700 |
| 2026-02-24 | 66.39 | $32.66 | 25035 |
| 2026-02-23 | 66.30 | $32.65 | 6900 |
| 2026-02-20 | 69.71 | $32.83 | 28937 |
| 2026-02-19 | 67.12 | $32.54 | 9900 |
| 2026-02-18 | 66.75 | $32.50 | 16300 |
| 2026-02-17 | 69.95 | $32.67 | 20319 |
| 2026-02-13 | 72.87 | $32.82 | 18733 |
| 2026-02-12 | 69.66 | $32.42 | 3843 |
| 2026-02-11 | 73.16 | $32.59 | 6133 |
| 2026-02-10 | 70.96 | $32.32 | 7000 |
| 2026-02-09 | 68.98 | $32.10 | 4100 |
| 2026-02-06 | 69.80 | $32.14 | 7600 |
| 2026-02-05 | 66.81 | $31.82 | 5900 |
| 2026-02-04 | 69.47 | $31.95 | 26300 |
| 2026-02-03 | 65.45 | $31.55 | 18315 |
| 2026-02-02 | 61.61 | $31.23 | 24400 |
| 2026-01-30 | 62.64 | $31.28 | 21200 |
| 2026-01-29 | 57.80 | $30.92 | 14825 |
| 2026-01-28 | 56.00 | $30.80 | 12402 |
| 2026-01-27 | 60.29 | $31.01 | 10100 |
| 2026-01-26 | 57.17 | $30.80 | 13500 |
| 2026-01-23 | 55.60 | $30.70 | 8636 |
| 2026-01-22 | 58.03 | $30.82 | 6300 |
| 2026-01-21 | 58.23 | $30.83 | 11500 |
| 2026-01-20 | 54.47 | $30.58 | 12124 |
| 2026-01-16 | 59.57 | $30.83 | 6217 |
| 2026-01-15 | 59.13 | $30.80 | 44831 |
| 2026-01-14 | 58.13 | $30.73 | 6535 |
| 2026-01-13 | 51.90 | $30.34 | 7049 |
| 2026-01-12 | 52.09 | $30.35 | 15611 |
| 2026-01-09 | 52.27 | $30.36 | 11600 |
| 2026-01-08 | 52.11 | $30.35 | 7691 |
| 2026-01-07 | 44.83 | $29.93 | 10300 |
| 2026-01-06 | 50.37 | $30.25 | 10729 |
| 2026-01-05 | 48.28 | $30.14 | 13203 |
| 2026-01-02 | 48.82 | $30.17 | 30112 |
| 2025-12-31 | 45.99 | $30.02 | 5900 |
| 2025-12-30 | 48.72 | $30.18 | 120538 |
| 2025-12-29 | 48.17 | $30.15 | 12100 |
| 2025-12-26 | 48.83 | $30.19 | 10910 |
| 2025-12-24 | 50.64 | $30.30 | 11090 |
| 2025-12-23 | 47.44 | $30.11 | 11222 |
| 2025-12-22 | 48.54 | $30.18 | 11400 |
| 2025-12-19 | 47.88 | $30.14 | 8200 |
| 2025-12-18 | 49.85 | $30.27 | 15900 |
| 2025-12-17 | 51.71 | $30.39 | 17800 |
| 2025-12-16 | 48.68 | $30.19 | 8700 |
| 2025-12-15 | 51.93 | $30.40 | 12700 |
| 2025-12-12 | 50.59 | $30.31 | 6638 |
| 2025-12-11 | 49.39 | $30.23 | 3800 |
| 2025-12-10 | 46.47 | $30.04 | 5600 |
| 2025-12-09 | 43.53 | $29.86 | 5700 |
| 2025-12-08 | 43.53 | $29.86 | 9700 |
| 2025-12-05 | 46.47 | $30.09 | 13523 |
| 2025-12-04 | 47.13 | $30.14 | 7700 |
| 2025-12-03 | 46.26 | $30.08 | 14147 |
| 2025-12-02 | 44.97 | $29.99 | 48500 |
| 2025-12-01 | 47.24 | $30.18 | 5315 |
| 2025-11-28 | 49.75 | $30.38 | 8512 |
| 2025-11-26 | 52.39 | $30.58 | 28123 |
| 2025-11-25 | 49.32 | $30.34 | 8112 |
| 2025-11-24 | 46.60 | $30.14 | 6600 |
| 2025-11-21 | 46.60 | $30.14 | 19543 |
| 2025-11-20 | 39.23 | $29.64 | 28402 |
| 2025-11-19 | 40.61 | $29.77 | 10917 |
| 2025-11-18 | 43.89 | $30.06 | 25110 |
| 2025-11-17 | 40.76 | $29.86 | 44500 |
| 2025-11-14 | 44.93 | $30.21 | 6000 |
| 2025-11-13 | 45.57 | $30.26 | 18600 |
| 2025-11-12 | 46.82 | $30.36 | 4100 |
| 2025-11-11 | 45.39 | $30.26 | 9085 |
| 2025-11-10 | 41.19 | $29.98 | 9737 |
| 2025-11-07 | 41.30 | $29.99 | 11300 |
| 2025-11-06 | 35.88 | $29.65 | 30707 |
| 2025-11-05 | 36.44 | $29.71 | 20600 |
| 2025-11-04 | 33.64 | $29.54 | 28300 |
| 2025-11-03 | 34.31 | $29.62 | 10913 |
| 2025-10-31 | 37.45 | $29.97 | 6300 |
| 2025-10-30 | 36.98 | $29.94 | 8300 |
| 2025-10-29 | 42.19 | $30.46 | 21500 |
| 2025-10-28 | 47.31 | $30.88 | 10000 |
| 2025-10-27 | 50.94 | $31.14 | 6527 |
| 2025-10-24 | 51.09 | $31.15 | 11500 |
| 2025-10-23 | 47.73 | $30.91 | 11700 |
| 2025-10-22 | 50.47 | $31.11 | 11338 |
| 2025-10-21 | 51.45 | $31.18 | 12600 |
| 2025-10-20 | 50.67 | $31.12 | 16200 |
| 2025-10-17 | 47.88 | $30.91 | 35800 |
| 2025-10-16 | 43.86 | $30.63 | 24013 |
| 2025-10-15 | 49.14 | $31.04 | 10700 |
| 2025-10-14 | 48.99 | $31.03 | 7848 |
| 2025-10-13 | 42.60 | $30.61 | 10000 |
| 2025-10-10 | 39.51 | $30.43 | 7538 |
| 2025-10-09 | 44.29 | $30.81 | 10306 |
| 2025-10-08 | 46.99 | $31.00 | 5204 |
| 2025-10-07 | 49.55 | $31.17 | 31126 |
| 2025-10-06 | 49.09 | $31.14 | 18220 |
| 2025-10-03 | 52.47 | $31.36 | 8300 |
| 2025-10-02 | 47.81 | $31.06 | 6232 |
| 2025-10-01 | 50.47 | $31.23 | 6506 |
| 2025-09-30 | 53.12 | $31.39 | 8933 |
| 2025-09-29 | 50.66 | $31.23 | 11300 |
| 2025-09-26 | 50.82 | $31.24 | 27624 |
| 2025-09-25 | 45.67 | $30.92 | 17800 |
| 2025-09-24 | 50.54 | $31.23 | 10900 |
| 2025-09-23 | 51.04 | $31.26 | 4300 |
| 2025-09-22 | 47.94 | $31.07 | 7418 |
| 2025-09-19 | 51.01 | $31.26 | 43700 |
| 2025-09-18 | 50.21 | $31.21 | 18300 |
| 2025-09-17 | 48.63 | $31.11 | 8017 |
| 2025-09-16 | 46.01 | $30.95 | 12043 |
| 2025-09-15 | 49.61 | $31.19 | 14435 |
| 2025-09-12 | 52.20 | $31.35 | 21733 |
| 2025-09-11 | 53.86 | $31.45 | 10000 |
| 2025-09-10 | 49.75 | $31.18 | 9924 |
| 2025-09-09 | 49.75 | $31.18 | 29500 |
| 2025-09-08 | 49.44 | $31.16 | 11900 |
| 2025-09-05 | 51.65 | $31.31 | 14800 |
| 2025-09-04 | 51.10 | $31.27 | 19628 |
| 2025-09-03 | 48.58 | $31.09 | 31737 |
| 2025-09-02 | 49.39 | $31.15 | 10600 |
| 2025-08-29 | 53.91 | $31.47 | 11300 |
| 2025-08-28 | 54.81 | $31.53 | 320434 |
| 2025-08-27 | 57.21 | $31.69 | 22220 |
| 2025-08-26 | 54.61 | $31.47 | 13517 |
| 2025-08-25 | 54.49 | $31.46 | 4100 |
| 2025-08-22 | 59.56 | $31.80 | 9942 |
| 2025-08-21 | 53.24 | $31.28 | 20200 |
| 2025-08-20 | 55.13 | $31.40 | 319432 |
| 2025-08-19 | 54.36 | $31.34 | 17300 |
| 2025-08-18 | 50.17 | $31.03 | 16100 |
| 2025-08-15 | 51.93 | $31.15 | 9700 |
| 2025-08-14 | 53.10 | $31.23 | 8900 |
| 2025-08-13 | 55.02 | $31.36 | 17400 |
| 2025-08-12 | 50.00 | $30.98 | 19400 |
| 2025-08-11 | 46.41 | $30.74 | 13623 |
| 2025-08-08 | 48.33 | $30.88 | 8400 |
| 2025-08-07 | 47.14 | $30.80 | 15144 |
| 2025-08-06 | 45.96 | $30.72 | 18300 |
| 2025-08-05 | 47.87 | $30.87 | 17700 |
| 2025-08-04 | 48.25 | $30.90 | 9800 |
| 2025-08-01 | 44.77 | $30.65 | 10200 |
| 2025-07-31 | 44.63 | $30.64 | 20728 |
| 2025-07-30 | 48.65 | $30.98 | 14800 |
| 2025-07-29 | 51.77 | $31.22 | 24420 |
| 2025-07-28 | 51.03 | $31.16 | 8100 |
| 2025-07-25 | 57.20 | $31.60 | 7011 |
| 2025-07-24 | 56.63 | $31.55 | 9148 |
| 2025-07-23 | 59.31 | $31.73 | 9700 |
| 2025-07-22 | 57.51 | $31.56 | 14500 |
| 2025-07-21 | 51.21 | $31.04 | 16729 |
| 2025-07-18 | 51.21 | $31.04 | 15825 |
| 2025-07-17 | 50.70 | $31.00 | 16800 |
| 2025-07-16 | 49.46 | $30.90 | 13500 |
| 2025-07-15 | 47.96 | $30.78 | 7600 |
| 2025-07-14 | 54.06 | $31.26 | 24103 |
| 2025-07-11 | 53.94 | $31.25 | 19633 |
| 2025-07-10 | 57.38 | $31.50 | 6217 |
| 2025-07-09 | 55.89 | $31.36 | 15900 |
| 2025-07-08 | 56.02 | $31.37 | 24833 |
| 2025-07-07 | 54.68 | $31.24 | 19400 |
| 2025-07-03 | 59.44 | $31.60 | 15349 |
| 2025-07-02 | 59.57 | $31.61 | 28500 |
| 2025-07-01 | 57.34 | $31.37 | 8700 |
| 2025-06-30 | 52.32 | $30.89 | 8500 |
| 2025-06-27 | 49.51 | $30.65 | 9328 |
| 2025-06-26 | 48.91 | $30.60 | 11848 |
| 2025-06-25 | 46.12 | $30.37 | 10823 |
| 2025-06-24 | 50.56 | $30.76 | 5424 |
| 2025-06-23 | 49.01 | $30.63 | 6430 |
| 2025-06-20 | 44.41 | $30.27 | 7442 |
| 2025-06-18 | 43.74 | $30.22 | 18700 |
| 2025-06-17 | 43.61 | $30.21 | 22204 |
| 2025-06-16 | 46.66 | $30.51 | 6300 |
| 2025-06-13 | 45.45 | $30.41 | 6000 |
| 2025-06-12 | 50.21 | $30.85 | 28631 |
| 2025-06-11 | 49.87 | $30.82 | 13649 |
| 2025-06-10 | 51.08 | $30.93 | 12506 |
| 2025-06-09 | 48.93 | $30.73 | 10500 |
| 2025-06-06 | 49.35 | $30.77 | 10600 |
| 2025-06-05 | 46.34 | $30.49 | 18032 |
| 2025-06-04 | 47.49 | $30.61 | 10200 |
| 2025-06-03 | 49.03 | $30.77 | 14400 |
| 2025-06-02 | 48.13 | $30.68 | 15006 |
| 2025-05-30 | 48.95 | $30.77 | 11200 |
| 2025-05-29 | 47.24 | $30.59 | 5500 |
| 2025-05-28 | 45.91 | $30.45 | 18100 |
| 2025-05-27 | 51.67 | $31.10 | 8000 |
| 2025-05-23 | 48.05 | $30.72 | 17341 |
| 2025-05-22 | 47.66 | $30.68 | 11815 |
| 2025-05-21 | 49.25 | $30.86 | 10732 |
| 2025-05-20 | 56.27 | $31.57 | 16900 |
| 2025-05-19 | 56.19 | $31.56 | 16400 |
| 2025-05-16 | 55.62 | $31.49 | 7400 |
| 2025-05-15 | 52.47 | $31.11 | 5621 |
| 2025-05-14 | 47.72 | $30.60 | 9000 |
| 2025-05-13 | 49.76 | $30.82 | 13200 |
| 2025-05-12 | 51.27 | $30.98 | 6243 |
| 2025-05-09 | 48.78 | $30.71 | 2715 |
| 2025-05-08 | 48.31 | $30.66 | 5400 |
| 2025-05-07 | 47.50 | $30.57 | 4500 |
| 2025-05-06 | 47.06 | $30.52 | 3700 |
| 2025-05-05 | 47.59 | $30.59 | 17901 |
| 2025-05-02 | 49.01 | $30.78 | 10700 |
| 2025-05-01 | 46.95 | $30.52 | 5000 |
| 2025-04-30 | 48.98 | $30.80 | 9800 |
| 2025-04-29 | 49.34 | $30.85 | 3753 |
| 2025-04-28 | 48.10 | $30.68 | 23800 |
| 2025-04-25 | 46.64 | $30.48 | 11834 |
| 2025-04-24 | 48.45 | $30.76 | 12600 |
| 2025-04-23 | 47.13 | $30.57 | 11000 |
| 2025-04-22 | 47.19 | $30.58 | 34936 |
| 2025-04-21 | 42.94 | $29.97 | 11400 |
| 2025-04-17 | 45.63 | $30.44 | 15733 |
| 2025-04-16 | 42.72 | $30.04 | 14506 |
| 2025-04-15 | 44.30 | $30.32 | 7100 |
| 2025-04-14 | 44.97 | $30.44 | 10600 |
| 2025-04-11 | 40.53 | $29.82 | 40222 |
| 2025-04-10 | 37.11 | $29.38 | 10100 |
| 2025-04-09 | 40.10 | $29.98 | 31835 |
| 2025-04-08 | 26.97 | $28.57 | 25400 |
| 2025-04-07 | 29.74 | $29.20 | 27800 |
| 2025-04-04 | 32.12 | $29.68 | 13400 |
| 2025-04-03 | 43.33 | $31.31 | 15815 |
| 2025-04-02 | 53.97 | $32.28 | 5600 |
| 2025-04-01 | 52.72 | $32.17 | 15609 |
| 2025-03-31 | 53.99 | $32.27 | 3642 |
| 2025-03-28 | 49.86 | $31.91 | 10427 |
| 2025-03-27 | 51.44 | $32.04 | 10500 |
| 2025-03-26 | 50.99 | $32.00 | 19615 |
| 2025-03-25 | 47.49 | $31.70 | 10400 |
| 2025-03-24 | 51.32 | $32.03 | 20200 |
| 2025-03-21 | 48.83 | $31.82 | 7600 |
| 2025-03-20 | 50.71 | $31.98 | 9108 |
| 2025-03-19 | 51.77 | $32.07 | 17648 |
| 2025-03-18 | 51.45 | $32.04 | 11300 |
| 2025-03-17 | 52.68 | $32.15 | 4300 |
| 2025-03-14 | 48.65 | $31.77 | 11900 |
| 2025-03-13 | 41.28 | $31.18 | 24906 |
| 2025-03-12 | 41.57 | $31.21 | 25000 |
| 2025-03-11 | 45.60 | $31.61 | 10645 |
| 2025-03-10 | 55.28 | $32.37 | 16446 |
| 2025-03-07 | 55.17 | $32.36 | 6542 |
| 2025-03-06 | 46.67 | $31.73 | 6403 |
| 2025-03-05 | 46.81 | $31.74 | 11420 |
| 2025-03-04 | 44.70 | $31.60 | 23300 |
| 2025-03-03 | 54.70 | $32.28 | 10212 |
| 2025-02-28 | 54.70 | $32.28 | 13500 |
| 2025-02-27 | 52.58 | $32.13 | 8800 |
| 2025-02-26 | 52.44 | $32.12 | 15337 |
| 2025-02-25 | 55.90 | $32.34 | 13041 |
| 2025-02-24 | 54.34 | $32.22 | 28233 |
| 2025-02-21 | 53.69 | $32.17 | 7600 |
| 2025-02-20 | 53.06 | $32.12 | 21400 |
| 2025-02-19 | 51.55 | $32.00 | 63100 |
| 2025-02-18 | 49.36 | $31.83 | 18524 |
| 2025-02-14 | 45.35 | $31.54 | 21219 |
| 2025-02-13 | 46.56 | $31.64 | 54333 |
| 2025-02-12 | 42.64 | $31.37 | 22900 |
| 2025-02-11 | 43.65 | $31.46 | 28700 |
| 2025-02-10 | 39.56 | $31.19 | 13700 |
| 2025-02-07 | 39.09 | $31.16 | 13800 |
| 2025-02-06 | 40.07 | $31.26 | 14600 |
| 2025-02-05 | 40.55 | $31.31 | 20121 |
| 2025-02-04 | 43.02 | $31.56 | 15235 |
| 2025-02-03 | 45.32 | $31.78 | 9100 |
| 2025-01-31 | 46.07 | $31.85 | 7518 |
| 2025-01-30 | 47.88 | $32.02 | 2500 |
| 2025-01-29 | 48.41 | $32.07 | 23718 |
| 2025-01-28 | 49.68 | $32.19 | 5017 |
| 2025-01-27 | 53.30 | $32.52 | 17433 |
| 2025-01-24 | 49.71 | $32.18 | 19300 |
| 2025-01-23 | 47.33 | $31.97 | 41100 |
| 2025-01-22 | 46.99 | $31.94 | 57216 |
| 2025-01-21 | 52.47 | $32.45 | 10625 |
| 2025-01-17 | 49.04 | $32.14 | 7605 |
| 2025-01-16 | 45.41 | $31.84 | 19707 |
| 2025-01-15 | 42.30 | $31.60 | 12217 |
| 2025-01-14 | 38.55 | $31.33 | 7100 |
| 2025-01-13 | 33.54 | $31.00 | 17300 |
| 2025-01-10 | 29.91 | $30.78 | 20944 |
| 2025-01-08 | 34.64 | $31.36 | 8406 |
| 2025-01-07 | 34.47 | $31.35 | 4602 |
| 2025-01-06 | 34.90 | $31.40 | 7616 |
| 2025-01-03 | 37.48 | $31.69 | 7700 |
| 2025-01-02 | 34.96 | $31.53 | 8100 |
| 2024-12-31 | 35.39 | $31.58 | 11300 |
| 2024-12-30 | 34.02 | $31.49 | 7935 |
| 2024-12-27 | 35.69 | $31.70 | 10224 |
| 2024-12-26 | 40.16 | $32.20 | 2119 |
| 2024-12-24 | 40.16 | $32.20 | 8147 |
| 2024-12-23 | 37.62 | $32.02 | 11122 |
| 2024-12-20 | 36.49 | $31.94 | 12100 |
| 2024-12-19 | 28.96 | $31.45 | 26243 |
| 2024-12-18 | 29.37 | $31.51 | 22011 |
| 2024-12-17 | 36.77 | $32.42 | 30504 |
| 2024-12-16 | 37.97 | $32.54 | 17849 |
| 2024-12-13 | 41.27 | $32.85 | 7741 |
| 2024-12-12 | 41.60 | $32.88 | 18441 |
| 2024-12-11 | 42.25 | $32.94 | 11500 |
| 2024-12-10 | 44.91 | $33.18 | 19500 |
| 2024-12-09 | 47.76 | $33.42 | 16700 |
| 2024-12-06 | 49.24 | $33.54 | 10100 |
| 2024-12-05 | 51.92 | $33.75 | 12600 |
| 2024-12-04 | 50.71 | $33.65 | 8900 |
| 2024-12-03 | 54.50 | $33.94 | 14100 |
| 2024-12-02 | 57.61 | $34.16 | 6018 |
| 2024-11-29 | 63.05 | $34.51 | 2625 |
| 2024-11-27 | 67.17 | $34.75 | 7535 |
| 2024-11-26 | 68.96 | $34.85 | 10100 |
| 2024-11-25 | 68.48 | $34.79 | 18836 |
| 2024-11-22 | 66.61 | $34.56 | 10900 |
| 2024-11-21 | 64.24 | $34.29 | 12901 |
| 2024-11-20 | 60.49 | $33.91 | 15700 |
| 2024-11-19 | 59.76 | $33.84 | 13303 |
| 2024-11-18 | 60.52 | $33.89 | 12100 |
| 2024-11-15 | 57.74 | $33.62 | 15547 |
| 2024-11-14 | 55.53 | $33.42 | 13200 |
| 2024-11-13 | 57.68 | $33.57 | 17400 |
| 2024-11-12 | 58.25 | $33.61 | 22600 |
| 2024-11-11 | 62.82 | $33.92 | 12441 |
| 2024-11-08 | 61.71 | $33.80 | 14001 |
| 2024-11-07 | 60.12 | $33.63 | 11100 |
| 2024-11-06 | 61.85 | $33.75 | 27300 |
| 2024-11-05 | 56.05 | $33.17 | 8200 |
| 2024-11-04 | 51.98 | $32.83 | 9800 |
| 2024-11-01 | 52.53 | $32.87 | 10021 |
| 2024-10-31 | 57.68 | $33.23 | 10400 |
| 2024-10-30 | 53.46 | $32.88 | 8400 |
| 2024-10-29 | 50.38 | $32.65 | 6632 |
| 2024-10-28 | 57.46 | $33.10 | 7500 |
| 2024-10-25 | 53.45 | $32.81 | 10923 |
| 2024-10-24 | 60.76 | $33.20 | 19536 |
| 2024-10-23 | 61.16 | $33.22 | 6800 |
| 2024-10-22 | 59.62 | $33.10 | 15400 |
| 2024-10-21 | 59.49 | $33.09 | 9600 |
| 2024-10-18 | 66.25 | $33.43 | 18500 |
| 2024-10-17 | 65.37 | $33.35 | 10249 |
| 2024-10-16 | 67.67 | $33.46 | 13600 |
| 2024-10-15 | 62.81 | $33.03 | 4510 |
| 2024-10-14 | 61.40 | $32.92 | 3606 |
| 2024-10-11 | 58.25 | $32.69 | 14604 |
| 2024-10-10 | 52.68 | $32.34 | 5514 |
| 2024-10-09 | 55.70 | $32.49 | 12048 |
| 2024-10-08 | 54.20 | $32.40 | 4036 |
| 2024-10-07 | 54.59 | $32.42 | 4700 |
| 2024-10-04 | 61.78 | $32.76 | 6944 |
| 2024-10-03 | 59.71 | $32.62 | 3622 |
| 2024-10-02 | 62.47 | $32.74 | 7238 |
| 2024-10-01 | 67.41 | $32.94 | 45000 |
| 2024-09-30 | 68.43 | $32.98 | 4800 |
| 2024-09-27 | 67.00 | $32.86 | 6900 |
| 2024-09-26 | 65.51 | $32.74 | 4400 |
| 2024-09-25 | 64.23 | $32.64 | 8700 |
| 2024-09-24 | 67.56 | $32.78 | 8609 |
| 2024-09-23 | 67.10 | $32.74 | 10100 |
| 2024-09-20 | 65.21 | $32.58 | 5610 |
| 2024-09-19 | 65.21 | $32.58 | 18108 |
| 2024-09-18 | 66.28 | $32.63 | 9621 |
| 2024-09-17 | 66.28 | $32.63 | 5514 |
| 2024-09-16 | 68.10 | $32.72 | 4911 |
| 2024-09-13 | 65.07 | $32.42 | 11400 |
| 2024-09-12 | 61.48 | $32.11 | 8141 |
| 2024-09-11 | 60.48 | $32.03 | 7800 |
| 2024-09-10 | 63.20 | $32.17 | 8936 |
| 2024-09-09 | 63.98 | $32.21 | 10929 |
| 2024-09-06 | 60.75 | $31.93 | 7200 |
| 2024-09-05 | 66.84 | $32.23 | 5907 |
| 2024-09-04 | 69.95 | $32.37 | 9700 |
| 2024-09-03 | 68.56 | $32.23 | 9647 |
| 2024-08-30 | 71.48 | $32.36 | 11805 |
| 2024-08-29 | 71.39 | $32.35 | 7300 |
| 2024-08-28 | 70.52 | $32.25 | 28143 |
| 2024-08-27 | 70.43 | $32.24 | 6800 |
| 2024-08-26 | 72.02 | $32.32 | 4247 |
| 2024-08-23 | 71.25 | $32.22 | 49221 |
| 2024-08-22 | 67.70 | $31.80 | 22000 |
| 2024-08-21 | 67.61 | $31.79 | 17844 |
| 2024-08-20 | 65.88 | $31.60 | 23800 |
| 2024-08-19 | 67.87 | $31.71 | 26233 |
| 2024-08-16 | 66.10 | $31.51 | 7100 |
| 2024-08-15 | 64.43 | $31.33 | 17528 |
| 2024-08-14 | 64.15 | $31.30 | 18649 |
| 2024-08-13 | 61.77 | $31.05 | 10000 |
| 2024-08-12 | 58.40 | $30.73 | 15343 |
| 2024-08-09 | 60.95 | $30.89 | 2646 |
| 2024-08-08 | 60.33 | $30.83 | 6900 |
| 2024-08-07 | 57.69 | $30.58 | 19400 |
| 2024-08-06 | 58.73 | $30.65 | 8600 |
| 2024-08-05 | 55.34 | $30.34 | 38200 |
| 2024-08-02 | 65.19 | $30.94 | 6300 |
| 2024-08-01 | 70.77 | $31.22 | 13500 |
| 2024-07-31 | 68.28 | $30.95 | 9800 |
| 2024-07-30 | 68.69 | $30.97 | 8000 |
| 2024-07-29 | 67.77 | $30.87 | 3600 |
| 2024-07-26 | 68.15 | $30.89 | 3634 |
| 2024-07-25 | 63.35 | $30.40 | 27732 |
| 2024-07-24 | 65.85 | $30.53 | 40026 |
| 2024-07-23 | 64.94 | $30.44 | 41305 |
| 2024-07-22 | 68.82 | $30.64 | 23200 |
| 2024-07-19 | 67.62 | $30.51 | 6100 |
| 2024-07-18 | 70.18 | $30.64 | 4300 |
| 2024-07-17 | 74.93 | $30.87 | 12500 |
| 2024-07-16 | 70.76 | $30.36 | 19425 |
| 2024-07-15 | 66.14 | $29.92 | 12009 |
| 2024-07-12 | 66.37 | $29.93 | 4100 |
| 2024-07-11 | 63.78 | $29.71 | 5501 |
| 2024-07-10 | 56.03 | $29.18 | 7200 |
| 2024-07-09 | 50.31 | $28.88 | 12100 |
| 2024-07-08 | 50.31 | $28.88 | 10528 |
| 2024-07-05 | 48.91 | $28.81 | 4700 |
| 2024-07-03 | 50.25 | $28.88 | 5300 |
| 2024-07-02 | 50.82 | $28.91 | 18706 |
| 2024-07-01 | 49.37 | $28.83 | 4423 |
| 2024-06-28 | 52.11 | $28.98 | 1900 |
| 2024-06-27 | 49.82 | $28.85 | 6443 |
| 2024-06-26 | 50.70 | $28.90 | 14823 |
| 2024-06-25 | 52.66 | $29.01 | 28200 |
| 2024-06-24 | 57.25 | $29.25 | 11236 |
| 2024-06-21 | 50.21 | $28.84 | 4207 |
| 2024-06-20 | 48.85 | $28.77 | 22419 |
| 2024-06-18 | 48.08 | $28.73 | 14424 |
| 2024-06-17 | 45.33 | $28.59 | 30600 |
| 2024-06-14 | 44.54 | $28.55 | 7146 |
| 2024-06-13 | 47.14 | $28.71 | 16925 |
| 2024-06-12 | 47.81 | $28.75 | 20608 |
| 2024-06-11 | 48.29 | $28.78 | 11909 |
| 2024-06-10 | 48.92 | $28.82 | 5926 |
| 2024-06-07 | 50.97 | $28.95 | 13700 |
| 2024-06-06 | 52.59 | $29.05 | 10324 |
| 2024-06-05 | 53.39 | $29.10 | 10921 |
| 2024-06-04 | 54.82 | $29.19 | 18400 |
| 2024-06-03 | 55.44 | $29.23 | 30100 |
| 2024-05-31 | 58.12 | $29.40 | 5323 |
| 2024-05-30 | 54.83 | $29.13 | 16100 |
| 2024-05-29 | 49.36 | $28.74 | 6310 |
| 2024-05-28 | 53.80 | $29.02 | 5908 |
| 2024-05-24 | 58.06 | $29.26 | 5200 |
| 2024-05-23 | 56.56 | $29.15 | 13336 |
| 2024-05-22 | 64.28 | $29.54 | 20531 |
| 2024-05-21 | 69.86 | $29.78 | 4300 |
| 2024-05-20 | 69.55 | $29.75 | 5900 |
| 2024-05-17 | 70.48 | $29.79 | 5700 |
| 2024-05-16 | 70.29 | $29.77 | 11911 |
| 2024-05-15 | 69.07 | $29.64 | 13900 |
| 2024-05-14 | 68.31 | $29.56 | 22600 |
| 2024-05-13 | 66.75 | $29.40 | 8000 |
| 2024-05-10 | 66.36 | $29.36 | 11800 |
| 2024-05-09 | 65.59 | $29.28 | 24411 |
| 2024-05-08 | 63.82 | $29.10 | 9618 |
| 2024-05-07 | 62.71 | $28.99 | 5037 |
| 2024-05-06 | 59.36 | $28.68 | 17615 |
| 2024-05-03 | 58.44 | $28.60 | 1700 |
| 2024-05-02 | 57.41 | $28.51 | 5308 |
| 2024-05-01 | 54.58 | $28.27 | 14100 |
| 2024-04-30 | 53.09 | $28.15 | 11300 |
| 2024-04-29 | 56.76 | $28.40 | 3849 |
| 2024-04-26 | 53.85 | $28.16 | 5502 |
| 2024-04-25 | 54.43 | $28.20 | 10000 |
| 2024-04-24 | 56.76 | $28.36 | 8800 |
| 2024-04-23 | 55.40 | $28.24 | 8746 |
| 2024-04-22 | 53.55 | $28.08 | 7900 |
| 2024-04-19 | 50.51 | $27.83 | 12100 |
| 2024-04-18 | 45.19 | $27.44 | 31032 |
| 2024-04-17 | 43.87 | $27.35 | 14400 |
| 2024-04-16 | 41.17 | $27.17 | 8800 |
| 2024-04-15 | 45.44 | $27.54 | 14500 |
| 2024-04-12 | 47.86 | $27.73 | 14400 |
| 2024-04-11 | 52.46 | $28.06 | 18500 |
| 2024-04-10 | 54.26 | $28.18 | 25800 |
| 2024-04-09 | 63.41 | $28.71 | 21026 |
| 2024-04-08 | 61.43 | $28.54 | 13826 |
| 2024-04-05 | 59.73 | $28.40 | 12306 |
| 2024-04-04 | 59.60 | $28.39 | 11400 |
| 2024-04-03 | 62.46 | $28.55 | 6800 |
| 2024-04-02 | 62.82 | $28.57 | 16118 |
| 2024-04-01 | 65.31 | $28.71 | 7128 |
| 2024-03-28 | 67.30 | $28.82 | 9200 |
| 2024-03-27 | 64.90 | $28.56 | 12500 |
| 2024-03-26 | 57.89 | $27.94 | 7936 |
| 2024-03-25 | 62.48 | $28.18 | 16945 |
| 2024-03-22 | 61.64 | $28.11 | 12900 |
| 2024-03-21 | 65.21 | $28.29 | 12249 |
| 2024-03-20 | 62.58 | $28.06 | 20045 |
| 2024-03-19 | 59.95 | $27.85 | 10524 |
| 2024-03-18 | 56.64 | $27.61 | 13200 |
| 2024-03-15 | 56.35 | $27.59 | 11193 |
| 2024-03-14 | 55.23 | $27.51 | 31100 |
| 2024-03-13 | 62.04 | $27.87 | 20041 |
| 2024-03-12 | 60.89 | $27.78 | 17600 |
| 2024-03-11 | 61.28 | $27.80 | 21000 |
| 2024-03-08 | 60.19 | $27.71 | 18146 |
| 2024-03-07 | 58.72 | $27.59 | 50600 |
| 2024-03-06 | 57.73 | $27.51 | 7515 |
| 2024-03-05 | 55.45 | $27.33 | 19825 |
| 2024-03-04 | 54.41 | $27.25 | 5803 |
| 2024-03-01 | 51.16 | $27.01 | 8500 |
| 2024-02-29 | 52.49 | $27.10 | 4000 |
| 2024-02-28 | 49.28 | $26.87 | 8416 |
| 2024-02-27 | 50.84 | $26.98 | 19100 |
| 2024-02-26 | 48.30 | $26.80 | 17521 |
| 2024-02-23 | 53.89 | $27.18 | 8400 |
| 2024-02-22 | 51.94 | $27.04 | 9100 |
| 2024-02-21 | 51.80 | $27.03 | 14000 |
| 2024-02-20 | 49.60 | $26.87 | 19216 |
| 2024-02-16 | 49.74 | $26.88 | 2549 |
| 2024-02-15 | 50.26 | $26.92 | 11700 |
| 2024-02-14 | 43.85 | $26.46 | 10931 |
| 2024-02-13 | 42.00 | $26.34 | 9941 |
| 2024-02-12 | 47.59 | $26.79 | 11815 |
| 2024-02-09 | 42.23 | $26.46 | 10300 |
| 2024-02-08 | 43.51 | $26.56 | 13100 |
| 2024-02-07 | 44.40 | $26.63 | 139100 |
| 2024-02-06 | 44.78 | $26.66 | 89914 |
| 2024-02-05 | 42.79 | $26.53 | 19729 |
| 2024-02-02 | 48.40 | $26.97 | 6900 |
| 2024-02-01 | 52.08 | $27.22 | 15800 |
| 2024-01-31 | 48.67 | $26.99 | 10935 |
| 2024-01-30 | 53.38 | $27.29 | 21500 |
| 2024-01-29 | 51.91 | $27.19 | 6700 |
| 2024-01-26 | 52.54 | $27.23 | 18100 |
| 2024-01-25 | 52.12 | $27.20 | 15500 |
| 2024-01-24 | 45.48 | $26.76 | 2547 |
| 2024-01-23 | 50.30 | $27.08 | 4400 |
| 2024-01-22 | 50.14 | $27.07 | 1312 |
| 2024-01-19 | 51.38 | $27.15 | 3700 |
| 2024-01-18 | 48.68 | $26.97 | 3528 |
| 2024-01-17 | 50.15 | $27.07 | 6543 |
| 2024-01-16 | 54.02 | $27.32 | 2500 |
| 2024-01-12 | 58.67 | $27.59 | 14716 |
| 2024-01-11 | 58.16 | $27.55 | 7803 |
| 2024-01-10 | 63.12 | $27.82 | 7108 |
| 2024-01-09 | 65.08 | $27.92 | 6300 |
| 2024-01-08 | 67.87 | $28.06 | 14900 |
| 2024-01-05 | 66.50 | $27.92 | 8406 |
| 2024-01-04 | 64.45 | $27.72 | 8400 |
| 2024-01-03 | 64.45 | $27.72 | 4200 |
| 2024-01-02 | 68.42 | $27.93 | 10244 |
| 2023-12-29 | 64.35 | $27.52 | 7223 |
| 2023-12-28 | 66.13 | $27.61 | 25304 |
| 2023-12-27 | 64.90 | $27.49 | 18650 |
| 2023-12-26 | 65.09 | $27.50 | 11500 |
| 2023-12-22 | 64.80 | $27.47 | 5618 |
| 2023-12-21 | 63.66 | $27.35 | 14610 |
| 2023-12-20 | 61.58 | $27.14 | 13810 |
| 2023-12-19 | 69.07 | $27.56 | 9400 |
| 2023-12-18 | 67.74 | $27.41 | 33700 |
| 2023-12-15 | 69.25 | $27.49 | 31300 |
| 2023-12-14 | 73.95 | $27.73 | 33901 |
| 2023-12-13 | 71.25 | $27.38 | 13344 |
| 2023-12-12 | 65.40 | $26.78 | 74015 |
| 2023-12-11 | 67.80 | $26.89 | 26200 |
| 2023-12-08 | 67.28 | $26.84 | 11808 |
| 2023-12-07 | 67.91 | $26.87 | 9600 |
| 2023-12-06 | 66.53 | $26.73 | 26600 |
| 2023-12-05 | 66.14 | $26.69 | 9929 |
| 2023-12-04 | 69.44 | $26.86 | 6000 |
| 2023-12-01 | 68.74 | $26.78 | 9700 |
| 2023-11-30 | 65.87 | $26.47 | 4300 |
| 2023-11-29 | 62.85 | $26.18 | 7046 |
| 2023-11-28 | 62.30 | $26.13 | 3000 |
| 2023-11-27 | 60.99 | $26.01 | 62625 |
| 2023-11-24 | 60.99 | $26.01 | 5132 |
| 2023-11-22 | 59.72 | $25.89 | 15603 |
| 2023-11-21 | 58.77 | $25.80 | 10500 |
| 2023-11-20 | 59.36 | $25.84 | 401300 |
| 2023-11-17 | 59.51 | $25.85 | 19900 |
| 2023-11-16 | 58.47 | $25.74 | 5900 |
| 2023-11-15 | 58.73 | $25.76 | 18100 |
| 2023-11-14 | 56.61 | $25.53 | 67105 |
| 2023-11-13 | 48.42 | $24.78 | 12115 |
| 2023-11-10 | 50.23 | $24.93 | 460218 |
| 2023-11-09 | 48.78 | $24.81 | 385300 |
| 2023-11-08 | 51.38 | $25.03 | 223927 |
| 2023-11-07 | 52.59 | $25.13 | 741 |
| 2023-11-06 | 54.67 | $25.30 | 7000 |
| 2023-11-03 | 56.94 | $25.48 | 4800 |
| 2023-11-02 | 53.70 | $25.16 | 1719 |
| 2023-11-01 | 47.34 | $24.62 | 1000 |
| 2023-10-31 | 45.63 | $24.49 | 6800 |
| 2023-10-30 | 43.21 | $24.31 | 2639 |
| 2023-10-27 | 39.51 | $24.05 | 7500 |
| 2023-10-26 | 45.33 | $24.59 | 4206 |
| 2023-10-25 | 43.12 | $24.44 | 5843 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.14
2026-07-24
Close Price
$34.11
Vol: 8100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -3.14 | $34.11 | 8100 |
| 2026-07-23 | -18.24 | $33.87 | 4438 |
| 2026-07-22 | -8.18 | $34.03 | 14603 |
| 2026-07-21 | -20.75 | $33.83 | 14135 |
| 2026-07-20 | -20.61 | $33.82 | 10919 |
| 2026-07-17 | -9.14 | $34.00 | 8315 |
| 2026-07-16 | 0.00 | $34.16 | 5700 |
| 2026-07-15 | -8.97 | $33.73 | 18514 |
| 2026-07-14 | -4.14 | $33.80 | 15200 |
| 2026-07-13 | -7.75 | $33.60 | 6710 |
| 2026-07-10 | -13.01 | $33.48 | 5900 |
| 2026-07-09 | -26.81 | $33.27 | 7142 |
| 2026-07-08 | -18.95 | $33.35 | 13944 |
| 2026-07-07 | -3.18 | $33.59 | 13302 |
| 2026-07-06 | -3.94 | $33.29 | 32900 |
| 2026-07-02 | -1.72 | $33.21 | 12500 |
| 2026-07-01 | -29.20 | $32.76 | 10816 |
| 2026-06-30 | -44.74 | $32.58 | 16949 |
| 2026-06-29 | -35.09 | $32.69 | 21300 |
| 2026-06-26 | -27.12 | $32.77 | 28500 |
| 2026-06-25 | -31.45 | $32.70 | 19122 |
| 2026-06-24 | -31.45 | $32.70 | 10700 |
| 2026-06-23 | -20.16 | $32.84 | 8400 |
| 2026-06-22 | -39.52 | $32.60 | 5500 |
| 2026-06-18 | -50.81 | $32.46 | 15700 |
| 2026-06-17 | -42.74 | $32.56 | 7100 |
| 2026-06-16 | -12.10 | $32.94 | 12900 |
| 2026-06-15 | -18.55 | $32.86 | 14102 |
| 2026-06-12 | -1.83 | $32.92 | 15012 |
| 2026-06-11 | -25.84 | $32.51 | 7800 |
| 2026-06-10 | -53.93 | $32.26 | 8900 |
| 2026-06-09 | -42.70 | $32.36 | 25326 |
| 2026-06-08 | -75.28 | $32.07 | 13336 |
| 2026-06-05 | -49.44 | $32.30 | 5600 |
| 2026-06-04 | -35.96 | $32.42 | 9340 |
| 2026-06-03 | -87.64 | $31.96 | 6225 |
| 2026-06-02 | -62.92 | $32.18 | 11900 |
| 2026-06-01 | -78.65 | $32.04 | 24600 |
| 2026-05-29 | -86.52 | $31.97 | 12500 |
| 2026-05-28 | -100.00 | $31.85 | 13228 |
| 2026-05-27 | -47.50 | $32.36 | 6910 |
| 2026-05-26 | -33.33 | $32.47 | 8000 |
| 2026-05-22 | -2.38 | $32.71 | 5314 |
| 2026-05-21 | -30.56 | $32.39 | 10500 |
| 2026-05-20 | -25.00 | $32.43 | 6300 |
| 2026-05-19 | -41.67 | $32.31 | 3700 |
| 2026-05-18 | -31.94 | $32.38 | 8436 |
| 2026-05-15 | -72.22 | $32.09 | 4406 |
| 2026-05-14 | -45.83 | $32.28 | 7000 |
| 2026-05-13 | -59.74 | $32.15 | 8000 |
| 2026-05-12 | -23.96 | $32.38 | 16307 |
| 2026-05-11 | -43.75 | $32.19 | 7332 |
| 2026-05-08 | -37.39 | $32.18 | 19500 |
| 2026-05-07 | -38.26 | $32.17 | 10933 |
| 2026-05-06 | -25.22 | $32.32 | 27538 |
| 2026-05-05 | -23.48 | $32.34 | 21400 |
| 2026-05-04 | -34.09 | $32.16 | 12315 |
| 2026-05-01 | -8.33 | $32.50 | 4034 |
| 2026-04-30 | -1.45 | $32.52 | 10300 |
| 2026-04-29 | -20.47 | $32.00 | 5300 |
| 2026-04-28 | -17.83 | $32.03 | 25100 |
| 2026-04-27 | -23.45 | $31.92 | 10500 |
| 2026-04-24 | -18.59 | $31.97 | 5400 |
| 2026-04-23 | -10.90 | $32.09 | 4802 |
| 2026-04-22 | -16.03 | $32.01 | 6600 |
| 2026-04-21 | -19.87 | $31.95 | 8421 |
| 2026-04-20 | -6.33 | $32.16 | 12812 |
| 2026-04-17 | -4.84 | $32.09 | 13200 |
| 2026-04-16 | -0.62 | $31.92 | 16200 |
| 2026-04-15 | -7.95 | $31.71 | 7200 |
| 2026-04-14 | -9.27 | $31.69 | 12500 |
| 2026-04-13 | -3.97 | $31.77 | 18420 |
| 2026-04-10 | -20.53 | $31.52 | 12500 |
| 2026-04-09 | -3.97 | $31.77 | 29100 |
| 2026-04-08 | 0.00 | $31.70 | 15831 |
| 2026-04-07 | -34.90 | $31.29 | 16000 |
| 2026-04-06 | -26.97 | $31.43 | 13200 |
| 2026-04-02 | -35.40 | $31.36 | 6409 |
| 2026-04-01 | -54.64 | $31.15 | 25907 |
| 2026-03-31 | -61.32 | $31.14 | 7500 |
| 2026-03-30 | -72.43 | $30.91 | 7338 |
| 2026-03-27 | -80.77 | $30.77 | 9703 |
| 2026-03-26 | -78.21 | $30.83 | 6600 |
| 2026-03-25 | -80.62 | $30.82 | 7000 |
| 2026-03-24 | -82.17 | $30.78 | 8000 |
| 2026-03-23 | -85.66 | $30.69 | 14111 |
| 2026-03-20 | -98.45 | $30.36 | 14600 |
| 2026-03-19 | -93.72 | $30.81 | 5300 |
| 2026-03-18 | -99.01 | $30.91 | 20200 |
| 2026-03-17 | -86.93 | $31.37 | 4849 |
| 2026-03-16 | -88.07 | $31.35 | 12205 |
| 2026-03-13 | -95.45 | $31.22 | 14309 |
| 2026-03-12 | -100.00 | $31.14 | 7929 |
| 2026-03-11 | -98.77 | $31.29 | 3700 |
| 2026-03-10 | -84.57 | $31.53 | 15400 |
| 2026-03-09 | -74.69 | $31.69 | 10200 |
| 2026-03-06 | -71.85 | $31.93 | 8600 |
| 2026-03-05 | -70.25 | $32.05 | 4700 |
| 2026-03-04 | -43.80 | $32.37 | 13638 |
| 2026-03-03 | -41.55 | $32.31 | 11220 |
| 2026-03-02 | -17.92 | $32.59 | 11532 |
| 2026-02-27 | -15.23 | $32.60 | 24926 |
| 2026-02-26 | -5.21 | $32.79 | 19200 |
| 2026-02-25 | -8.92 | $32.67 | 19700 |
| 2026-02-24 | -9.39 | $32.66 | 25035 |
| 2026-02-23 | -9.68 | $32.65 | 6900 |
| 2026-02-20 | -1.34 | $32.83 | 28937 |
| 2026-02-19 | -14.29 | $32.54 | 9900 |
| 2026-02-18 | -16.07 | $32.50 | 16300 |
| 2026-02-17 | -8.33 | $32.67 | 20319 |
| 2026-02-13 | -1.75 | $32.82 | 18733 |
| 2026-02-12 | -9.36 | $32.42 | 3843 |
| 2026-02-11 | 0.00 | $32.59 | 6133 |
| 2026-02-10 | -5.12 | $32.32 | 7000 |
| 2026-02-09 | -2.08 | $32.10 | 4100 |
| 2026-02-06 | 0.00 | $32.14 | 7600 |
| 2026-02-05 | -12.57 | $31.82 | 5900 |
| 2026-02-04 | -4.67 | $31.95 | 26300 |
| 2026-02-03 | -3.53 | $31.55 | 18315 |
| 2026-02-02 | -4.35 | $31.23 | 24400 |
| 2026-01-30 | 0.00 | $31.28 | 21200 |
| 2026-01-29 | -12.93 | $30.92 | 14825 |
| 2026-01-28 | -23.28 | $30.80 | 12402 |
| 2026-01-27 | -5.17 | $31.01 | 10100 |
| 2026-01-26 | -23.28 | $30.80 | 13500 |
| 2026-01-23 | -31.90 | $30.70 | 8636 |
| 2026-01-22 | -21.55 | $30.82 | 6300 |
| 2026-01-21 | -5.15 | $30.83 | 11500 |
| 2026-01-20 | -30.93 | $30.58 | 12124 |
| 2026-01-16 | -5.15 | $30.83 | 6217 |
| 2026-01-15 | -8.25 | $30.80 | 44831 |
| 2026-01-14 | -3.53 | $30.73 | 6535 |
| 2026-01-13 | -25.86 | $30.34 | 7049 |
| 2026-01-12 | -24.14 | $30.35 | 15611 |
| 2026-01-09 | -22.41 | $30.36 | 11600 |
| 2026-01-08 | -18.33 | $30.35 | 7691 |
| 2026-01-07 | -88.33 | $29.93 | 10300 |
| 2026-01-06 | -35.00 | $30.25 | 10729 |
| 2026-01-05 | -53.33 | $30.14 | 13203 |
| 2026-01-02 | -48.33 | $30.17 | 30112 |
| 2025-12-31 | -73.33 | $30.02 | 5900 |
| 2025-12-30 | -46.67 | $30.18 | 120538 |
| 2025-12-29 | -51.67 | $30.15 | 12100 |
| 2025-12-26 | -45.00 | $30.19 | 10910 |
| 2025-12-24 | -42.86 | $30.30 | 11090 |
| 2025-12-23 | -67.53 | $30.11 | 11222 |
| 2025-12-22 | -58.44 | $30.18 | 11400 |
| 2025-12-19 | -63.64 | $30.14 | 8200 |
| 2025-12-18 | -36.36 | $30.27 | 15900 |
| 2025-12-17 | -24.24 | $30.39 | 17800 |
| 2025-12-16 | -44.44 | $30.19 | 8700 |
| 2025-12-15 | -23.23 | $30.40 | 12700 |
| 2025-12-12 | -32.32 | $30.31 | 6638 |
| 2025-12-11 | -40.40 | $30.23 | 3800 |
| 2025-12-10 | -59.60 | $30.04 | 5600 |
| 2025-12-09 | -77.78 | $29.86 | 5700 |
| 2025-12-08 | -77.78 | $29.86 | 9700 |
| 2025-12-05 | -54.55 | $30.09 | 13523 |
| 2025-12-04 | -49.49 | $30.14 | 7700 |
| 2025-12-03 | -49.11 | $30.08 | 14147 |
| 2025-12-02 | -56.64 | $29.99 | 48500 |
| 2025-12-01 | -37.50 | $30.18 | 5315 |
| 2025-11-28 | -20.83 | $30.38 | 8512 |
| 2025-11-26 | -4.17 | $30.58 | 28123 |
| 2025-11-25 | -36.81 | $30.34 | 8112 |
| 2025-11-24 | -54.19 | $30.14 | 6600 |
| 2025-11-21 | -58.48 | $30.14 | 19543 |
| 2025-11-20 | -88.00 | $29.64 | 28402 |
| 2025-11-19 | -80.57 | $29.77 | 10917 |
| 2025-11-18 | -64.80 | $30.06 | 25110 |
| 2025-11-17 | -77.13 | $29.86 | 44500 |
| 2025-11-14 | -58.51 | $30.21 | 6000 |
| 2025-11-13 | -55.85 | $30.26 | 18600 |
| 2025-11-12 | -50.53 | $30.36 | 4100 |
| 2025-11-11 | -55.85 | $30.26 | 9085 |
| 2025-11-10 | -70.74 | $29.98 | 9737 |
| 2025-11-07 | -70.21 | $29.99 | 11300 |
| 2025-11-06 | -88.30 | $29.65 | 30707 |
| 2025-11-05 | -85.11 | $29.71 | 20600 |
| 2025-11-04 | -94.15 | $29.54 | 28300 |
| 2025-11-03 | -89.89 | $29.62 | 10913 |
| 2025-10-31 | -92.99 | $29.97 | 6300 |
| 2025-10-30 | -100.00 | $29.94 | 8300 |
| 2025-10-29 | -97.03 | $30.46 | 21500 |
| 2025-10-28 | -55.45 | $30.88 | 10000 |
| 2025-10-27 | -29.70 | $31.14 | 6527 |
| 2025-10-24 | -28.71 | $31.15 | 11500 |
| 2025-10-23 | -52.48 | $30.91 | 11700 |
| 2025-10-22 | -32.67 | $31.11 | 11338 |
| 2025-10-21 | -25.74 | $31.18 | 12600 |
| 2025-10-20 | -31.68 | $31.12 | 16200 |
| 2025-10-17 | -52.48 | $30.91 | 35800 |
| 2025-10-16 | -80.20 | $30.63 | 24013 |
| 2025-10-15 | -39.60 | $31.04 | 10700 |
| 2025-10-14 | -40.59 | $31.03 | 7848 |
| 2025-10-13 | -82.18 | $30.61 | 10000 |
| 2025-10-10 | -100.00 | $30.43 | 7538 |
| 2025-10-09 | -98.44 | $30.81 | 10306 |
| 2025-10-08 | -81.82 | $31.00 | 5204 |
| 2025-10-07 | -50.91 | $31.17 | 31126 |
| 2025-10-06 | -56.36 | $31.14 | 18220 |
| 2025-10-03 | -16.36 | $31.36 | 8300 |
| 2025-10-02 | -70.91 | $31.06 | 6232 |
| 2025-10-01 | -40.00 | $31.23 | 6506 |
| 2025-09-30 | -10.91 | $31.39 | 8933 |
| 2025-09-29 | -40.00 | $31.23 | 11300 |
| 2025-09-26 | -40.35 | $31.24 | 27624 |
| 2025-09-25 | -96.97 | $30.92 | 17800 |
| 2025-09-24 | -60.76 | $31.23 | 10900 |
| 2025-09-23 | -56.96 | $31.26 | 4300 |
| 2025-09-22 | -81.01 | $31.07 | 7418 |
| 2025-09-19 | -61.36 | $31.26 | 43700 |
| 2025-09-18 | -67.05 | $31.21 | 18300 |
| 2025-09-17 | -78.41 | $31.11 | 8017 |
| 2025-09-16 | -96.59 | $30.95 | 12043 |
| 2025-09-15 | -74.39 | $31.19 | 14435 |
| 2025-09-12 | -54.88 | $31.35 | 21733 |
| 2025-09-11 | -42.68 | $31.45 | 10000 |
| 2025-09-10 | -75.61 | $31.18 | 9924 |
| 2025-09-09 | -65.26 | $31.18 | 29500 |
| 2025-09-08 | -57.66 | $31.16 | 11900 |
| 2025-09-05 | -44.14 | $31.31 | 14800 |
| 2025-09-04 | -43.44 | $31.27 | 19628 |
| 2025-09-03 | -58.20 | $31.09 | 31737 |
| 2025-09-02 | -53.28 | $31.15 | 10600 |
| 2025-08-29 | -27.05 | $31.47 | 11300 |
| 2025-08-28 | -20.77 | $31.53 | 320434 |
| 2025-08-27 | -8.46 | $31.69 | 22220 |
| 2025-08-26 | -25.38 | $31.47 | 13517 |
| 2025-08-25 | -26.15 | $31.46 | 4100 |
| 2025-08-22 | 0.00 | $31.80 | 9942 |
| 2025-08-21 | -29.73 | $31.28 | 20200 |
| 2025-08-20 | -19.64 | $31.40 | 319432 |
| 2025-08-19 | -31.71 | $31.34 | 17300 |
| 2025-08-18 | -56.91 | $31.03 | 16100 |
| 2025-08-15 | -47.15 | $31.15 | 9700 |
| 2025-08-14 | -40.65 | $31.23 | 8900 |
| 2025-08-13 | -30.08 | $31.36 | 17400 |
| 2025-08-12 | -60.98 | $30.98 | 19400 |
| 2025-08-11 | -80.49 | $30.74 | 13623 |
| 2025-08-08 | -69.11 | $30.88 | 8400 |
| 2025-08-07 | -75.61 | $30.80 | 15144 |
| 2025-08-06 | -82.11 | $30.72 | 18300 |
| 2025-08-05 | -69.92 | $30.87 | 17700 |
| 2025-08-04 | -67.48 | $30.90 | 9800 |
| 2025-08-01 | -87.80 | $30.65 | 10200 |
| 2025-07-31 | -100.00 | $30.64 | 20728 |
| 2025-07-30 | -70.75 | $30.98 | 14800 |
| 2025-07-29 | -48.11 | $31.22 | 24420 |
| 2025-07-28 | -53.77 | $31.16 | 8100 |
| 2025-07-25 | -11.11 | $31.60 | 7011 |
| 2025-07-24 | -14.88 | $31.55 | 9148 |
| 2025-07-23 | 0.00 | $31.73 | 9700 |
| 2025-07-22 | -9.16 | $31.56 | 14500 |
| 2025-07-21 | -48.86 | $31.04 | 16729 |
| 2025-07-18 | -45.07 | $31.04 | 15825 |
| 2025-07-17 | -45.95 | $31.00 | 16800 |
| 2025-07-16 | -52.00 | $30.90 | 13500 |
| 2025-07-15 | -60.00 | $30.78 | 7600 |
| 2025-07-14 | -28.00 | $31.26 | 24103 |
| 2025-07-11 | -28.67 | $31.25 | 19633 |
| 2025-07-10 | -12.00 | $31.50 | 6217 |
| 2025-07-09 | -21.33 | $31.36 | 15900 |
| 2025-07-08 | -20.67 | $31.37 | 24833 |
| 2025-07-07 | -29.33 | $31.24 | 19400 |
| 2025-07-03 | -5.33 | $31.60 | 15349 |
| 2025-07-02 | -1.38 | $31.61 | 28500 |
| 2025-07-01 | -4.03 | $31.37 | 8700 |
| 2025-06-30 | -11.25 | $30.89 | 8500 |
| 2025-06-27 | -41.25 | $30.65 | 9328 |
| 2025-06-26 | -47.50 | $30.60 | 11848 |
| 2025-06-25 | -76.25 | $30.37 | 10823 |
| 2025-06-24 | -40.82 | $30.76 | 5424 |
| 2025-06-23 | -54.08 | $30.63 | 6430 |
| 2025-06-20 | -90.82 | $30.27 | 7442 |
| 2025-06-18 | -95.92 | $30.22 | 18700 |
| 2025-06-17 | -97.86 | $30.21 | 22204 |
| 2025-06-16 | -91.45 | $30.51 | 6300 |
| 2025-06-13 | -100.00 | $30.41 | 6000 |
| 2025-06-12 | -64.60 | $30.85 | 28631 |
| 2025-06-11 | -67.26 | $30.82 | 13649 |
| 2025-06-10 | -57.52 | $30.93 | 12506 |
| 2025-06-09 | -75.22 | $30.73 | 10500 |
| 2025-06-06 | -71.68 | $30.77 | 10600 |
| 2025-06-05 | -96.46 | $30.49 | 18032 |
| 2025-06-04 | -85.84 | $30.61 | 10200 |
| 2025-06-03 | -71.68 | $30.77 | 14400 |
| 2025-06-02 | -79.65 | $30.68 | 15006 |
| 2025-05-30 | -71.68 | $30.77 | 11200 |
| 2025-05-29 | -87.61 | $30.59 | 5500 |
| 2025-05-28 | -94.17 | $30.45 | 18100 |
| 2025-05-27 | -40.00 | $31.10 | 8000 |
| 2025-05-23 | -71.67 | $30.72 | 17341 |
| 2025-05-22 | -75.00 | $30.68 | 11815 |
| 2025-05-21 | -60.00 | $30.86 | 10732 |
| 2025-05-20 | -0.83 | $31.57 | 16900 |
| 2025-05-19 | 0.00 | $31.56 | 16400 |
| 2025-05-16 | 0.00 | $31.49 | 7400 |
| 2025-05-15 | -0.72 | $31.11 | 5621 |
| 2025-05-14 | -34.35 | $30.60 | 9000 |
| 2025-05-13 | -17.56 | $30.82 | 13200 |
| 2025-05-12 | -5.34 | $30.98 | 6243 |
| 2025-05-09 | -9.09 | $30.71 | 2715 |
| 2025-05-08 | -11.05 | $30.66 | 5400 |
| 2025-05-07 | -11.19 | $30.57 | 4500 |
| 2025-05-06 | -13.06 | $30.52 | 3700 |
| 2025-05-05 | -10.45 | $30.59 | 17901 |
| 2025-05-02 | -3.36 | $30.78 | 10700 |
| 2025-05-01 | -32.27 | $30.52 | 5000 |
| 2025-04-30 | -36.19 | $30.80 | 9800 |
| 2025-04-29 | -34.96 | $30.85 | 3753 |
| 2025-04-28 | -40.14 | $30.68 | 23800 |
| 2025-04-25 | -44.95 | $30.48 | 11834 |
| 2025-04-24 | -38.22 | $30.76 | 12600 |
| 2025-04-23 | -42.79 | $30.57 | 11000 |
| 2025-04-22 | -42.55 | $30.58 | 34936 |
| 2025-04-21 | -57.21 | $29.97 | 11400 |
| 2025-04-17 | -45.91 | $30.44 | 15733 |
| 2025-04-16 | -55.53 | $30.04 | 14506 |
| 2025-04-15 | -48.80 | $30.32 | 7100 |
| 2025-04-14 | -45.91 | $30.44 | 10600 |
| 2025-04-11 | -60.82 | $29.82 | 40222 |
| 2025-04-10 | -71.39 | $29.38 | 10100 |
| 2025-04-09 | -56.97 | $29.98 | 31835 |
| 2025-04-08 | -91.30 | $28.57 | 25400 |
| 2025-04-07 | -94.31 | $29.20 | 27800 |
| 2025-04-04 | -100.00 | $29.68 | 13400 |
| 2025-04-03 | -89.61 | $31.31 | 15815 |
| 2025-04-02 | -26.62 | $32.28 | 5600 |
| 2025-04-01 | -33.77 | $32.17 | 15609 |
| 2025-03-31 | -27.27 | $32.27 | 3642 |
| 2025-03-28 | -50.65 | $31.91 | 10427 |
| 2025-03-27 | -42.21 | $32.04 | 10500 |
| 2025-03-26 | -44.81 | $32.00 | 19615 |
| 2025-03-25 | -64.29 | $31.70 | 10400 |
| 2025-03-24 | -42.86 | $32.03 | 20200 |
| 2025-03-21 | -56.49 | $31.82 | 7600 |
| 2025-03-20 | -46.10 | $31.98 | 9108 |
| 2025-03-19 | -40.26 | $32.07 | 17648 |
| 2025-03-18 | -42.21 | $32.04 | 11300 |
| 2025-03-17 | -35.06 | $32.15 | 4300 |
| 2025-03-14 | -59.74 | $31.77 | 11900 |
| 2025-03-13 | -98.05 | $31.18 | 24906 |
| 2025-03-12 | -96.10 | $31.21 | 25000 |
| 2025-03-11 | -72.00 | $31.61 | 10645 |
| 2025-03-10 | -19.75 | $32.37 | 16446 |
| 2025-03-07 | -11.64 | $32.36 | 6542 |
| 2025-03-06 | -54.79 | $31.73 | 6403 |
| 2025-03-05 | -54.11 | $31.74 | 11420 |
| 2025-03-04 | -63.70 | $31.60 | 23300 |
| 2025-03-03 | -17.12 | $32.28 | 10212 |
| 2025-02-28 | -9.02 | $32.28 | 13500 |
| 2025-02-27 | -20.30 | $32.13 | 8800 |
| 2025-02-26 | -21.05 | $32.12 | 15337 |
| 2025-02-25 | -8.63 | $32.34 | 13041 |
| 2025-02-24 | -21.23 | $32.22 | 28233 |
| 2025-02-21 | -24.66 | $32.17 | 7600 |
| 2025-02-20 | -28.08 | $32.12 | 21400 |
| 2025-02-19 | -47.16 | $32.00 | 63100 |
| 2025-02-18 | -56.82 | $31.83 | 18524 |
| 2025-02-14 | -73.30 | $31.54 | 21219 |
| 2025-02-13 | -67.61 | $31.64 | 54333 |
| 2025-02-12 | -82.95 | $31.37 | 22900 |
| 2025-02-11 | -77.84 | $31.46 | 28700 |
| 2025-02-10 | -80.39 | $31.19 | 13700 |
| 2025-02-07 | -79.90 | $31.16 | 13800 |
| 2025-02-06 | -75.12 | $31.26 | 14600 |
| 2025-02-05 | -72.73 | $31.31 | 20121 |
| 2025-02-04 | -60.77 | $31.56 | 15235 |
| 2025-02-03 | -50.24 | $31.78 | 9100 |
| 2025-01-31 | -46.89 | $31.85 | 7518 |
| 2025-01-30 | -38.76 | $32.02 | 2500 |
| 2025-01-29 | -36.36 | $32.07 | 23718 |
| 2025-01-28 | -30.62 | $32.19 | 5017 |
| 2025-01-27 | -14.83 | $32.52 | 17433 |
| 2025-01-24 | -31.10 | $32.18 | 19300 |
| 2025-01-23 | -41.15 | $31.97 | 41100 |
| 2025-01-22 | -42.58 | $31.94 | 57216 |
| 2025-01-21 | -1.16 | $32.45 | 10625 |
| 2025-01-17 | -14.63 | $32.14 | 7605 |
| 2025-01-16 | -37.14 | $31.84 | 19707 |
| 2025-01-15 | -65.46 | $31.60 | 12217 |
| 2025-01-14 | -76.31 | $31.33 | 7100 |
| 2025-01-13 | -89.56 | $31.00 | 17300 |
| 2025-01-10 | -98.39 | $30.78 | 20944 |
| 2025-01-08 | -93.95 | $31.36 | 8406 |
| 2025-01-07 | -95.80 | $31.35 | 4602 |
| 2025-01-06 | -94.19 | $31.40 | 7616 |
| 2025-01-03 | -83.08 | $31.69 | 7700 |
| 2025-01-02 | -89.27 | $31.53 | 8100 |
| 2024-12-31 | -88.81 | $31.58 | 11300 |
| 2024-12-30 | -91.86 | $31.49 | 7935 |
| 2024-12-27 | -92.04 | $31.70 | 10224 |
| 2024-12-26 | -78.20 | $32.20 | 2119 |
| 2024-12-24 | -78.20 | $32.20 | 8147 |
| 2024-12-23 | -83.43 | $32.02 | 11122 |
| 2024-12-20 | -85.76 | $31.94 | 12100 |
| 2024-12-19 | -100.00 | $31.45 | 26243 |
| 2024-12-18 | -100.00 | $31.51 | 22011 |
| 2024-12-17 | -96.11 | $32.42 | 30504 |
| 2024-12-16 | -99.16 | $32.54 | 17849 |
| 2024-12-13 | -95.77 | $32.85 | 7741 |
| 2024-12-12 | -100.00 | $32.88 | 18441 |
| 2024-12-11 | -99.49 | $32.94 | 11500 |
| 2024-12-10 | -95.00 | $33.18 | 19500 |
| 2024-12-09 | -100.00 | $33.42 | 16700 |
| 2024-12-06 | -91.84 | $33.54 | 10100 |
| 2024-12-05 | -77.55 | $33.75 | 12600 |
| 2024-12-04 | -84.35 | $33.65 | 8900 |
| 2024-12-03 | -51.91 | $33.94 | 14100 |
| 2024-12-02 | -34.60 | $34.16 | 6018 |
| 2024-11-29 | -18.01 | $34.51 | 2625 |
| 2024-11-27 | -6.64 | $34.75 | 7535 |
| 2024-11-26 | -1.90 | $34.85 | 10100 |
| 2024-11-25 | -4.46 | $34.79 | 18836 |
| 2024-11-22 | 0.00 | $34.56 | 10900 |
| 2024-11-21 | -2.38 | $34.29 | 12901 |
| 2024-11-20 | -14.29 | $33.91 | 15700 |
| 2024-11-19 | -19.05 | $33.84 | 13303 |
| 2024-11-18 | -15.65 | $33.89 | 12100 |
| 2024-11-15 | -34.01 | $33.62 | 15547 |
| 2024-11-14 | -47.62 | $33.42 | 13200 |
| 2024-11-13 | -37.42 | $33.57 | 17400 |
| 2024-11-12 | -34.69 | $33.61 | 22600 |
| 2024-11-11 | -13.61 | $33.92 | 12441 |
| 2024-11-08 | -3.36 | $33.80 | 14001 |
| 2024-11-07 | -15.57 | $33.63 | 11100 |
| 2024-11-06 | -4.55 | $33.75 | 27300 |
| 2024-11-05 | -42.21 | $33.17 | 8200 |
| 2024-11-04 | -64.29 | $32.83 | 9800 |
| 2024-11-01 | -61.69 | $32.87 | 10021 |
| 2024-10-31 | -38.31 | $33.23 | 10400 |
| 2024-10-30 | -61.04 | $32.88 | 8400 |
| 2024-10-29 | -75.97 | $32.65 | 6632 |
| 2024-10-28 | -46.75 | $33.10 | 7500 |
| 2024-10-25 | -65.58 | $32.81 | 10923 |
| 2024-10-24 | -40.26 | $33.20 | 19536 |
| 2024-10-23 | -38.96 | $33.22 | 6800 |
| 2024-10-22 | -46.75 | $33.10 | 15400 |
| 2024-10-21 | -47.40 | $33.09 | 9600 |
| 2024-10-18 | -25.32 | $33.43 | 18500 |
| 2024-10-17 | -30.52 | $33.35 | 10249 |
| 2024-10-16 | -3.28 | $33.46 | 13600 |
| 2024-10-15 | -9.64 | $33.03 | 4510 |
| 2024-10-14 | -17.95 | $32.92 | 3606 |
| 2024-10-11 | -47.44 | $32.69 | 14604 |
| 2024-10-10 | -91.14 | $32.34 | 5514 |
| 2024-10-09 | -56.44 | $32.49 | 12048 |
| 2024-10-08 | -48.89 | $32.40 | 4036 |
| 2024-10-07 | -47.41 | $32.42 | 4700 |
| 2024-10-04 | -21.05 | $32.76 | 6944 |
| 2024-10-03 | -28.35 | $32.62 | 3622 |
| 2024-10-02 | -18.90 | $32.74 | 7238 |
| 2024-10-01 | -3.15 | $32.94 | 45000 |
| 2024-09-30 | 0.00 | $32.98 | 4800 |
| 2024-09-27 | -3.36 | $32.86 | 6900 |
| 2024-09-26 | -12.71 | $32.74 | 4400 |
| 2024-09-25 | -21.19 | $32.64 | 8700 |
| 2024-09-24 | -9.32 | $32.78 | 8609 |
| 2024-09-23 | -2.83 | $32.74 | 10100 |
| 2024-09-20 | -17.92 | $32.58 | 5610 |
| 2024-09-19 | -17.92 | $32.58 | 18108 |
| 2024-09-18 | -13.21 | $32.63 | 9621 |
| 2024-09-17 | -11.11 | $32.63 | 5514 |
| 2024-09-16 | -0.88 | $32.72 | 4911 |
| 2024-09-13 | -22.76 | $32.42 | 11400 |
| 2024-09-12 | -42.45 | $32.11 | 8141 |
| 2024-09-11 | -46.53 | $32.03 | 7800 |
| 2024-09-10 | -30.81 | $32.17 | 8936 |
| 2024-09-09 | -24.26 | $32.21 | 10929 |
| 2024-09-06 | -38.12 | $31.93 | 7200 |
| 2024-09-05 | -22.38 | $32.23 | 5907 |
| 2024-09-04 | -15.57 | $32.37 | 9700 |
| 2024-09-03 | -8.17 | $32.23 | 9647 |
| 2024-08-30 | -1.89 | $32.36 | 11805 |
| 2024-08-29 | -2.36 | $32.35 | 7300 |
| 2024-08-28 | -7.08 | $32.25 | 28143 |
| 2024-08-27 | -4.39 | $32.24 | 6800 |
| 2024-08-26 | -0.49 | $32.32 | 4247 |
| 2024-08-23 | 0.00 | $32.22 | 49221 |
| 2024-08-22 | -2.56 | $31.80 | 22000 |
| 2024-08-21 | 0.00 | $31.79 | 17844 |
| 2024-08-20 | -10.20 | $31.60 | 23800 |
| 2024-08-19 | -1.38 | $31.71 | 26233 |
| 2024-08-16 | -3.15 | $31.51 | 7100 |
| 2024-08-15 | -6.25 | $31.33 | 17528 |
| 2024-08-14 | -4.67 | $31.30 | 18649 |
| 2024-08-13 | -25.24 | $31.05 | 10000 |
| 2024-08-12 | -43.61 | $30.73 | 15343 |
| 2024-08-09 | -30.22 | $30.89 | 2646 |
| 2024-08-08 | -34.53 | $30.83 | 6900 |
| 2024-08-07 | -43.98 | $30.58 | 19400 |
| 2024-08-06 | -29.33 | $30.65 | 8600 |
| 2024-08-05 | -39.92 | $30.34 | 38200 |
| 2024-08-02 | -14.98 | $30.94 | 6300 |
| 2024-08-01 | -3.47 | $31.22 | 13500 |
| 2024-07-31 | -5.11 | $30.95 | 9800 |
| 2024-07-30 | -2.60 | $30.97 | 8000 |
| 2024-07-29 | -5.29 | $30.87 | 3600 |
| 2024-07-26 | -4.41 | $30.89 | 3634 |
| 2024-07-25 | -25.99 | $30.40 | 27732 |
| 2024-07-24 | -20.26 | $30.53 | 40026 |
| 2024-07-23 | -24.23 | $30.44 | 41305 |
| 2024-07-22 | -15.42 | $30.64 | 23200 |
| 2024-07-19 | -21.15 | $30.51 | 6100 |
| 2024-07-18 | -12.82 | $30.64 | 4300 |
| 2024-07-17 | -0.38 | $30.87 | 12500 |
| 2024-07-16 | 0.00 | $30.36 | 19425 |
| 2024-07-15 | -8.29 | $29.92 | 12009 |
| 2024-07-12 | -7.73 | $29.93 | 4100 |
| 2024-07-11 | 0.00 | $29.71 | 5501 |
| 2024-07-10 | -14.81 | $29.18 | 7200 |
| 2024-07-09 | -42.59 | $28.88 | 12100 |
| 2024-07-08 | -42.59 | $28.88 | 10528 |
| 2024-07-05 | -49.07 | $28.81 | 4700 |
| 2024-07-03 | -42.59 | $28.88 | 5300 |
| 2024-07-02 | -39.81 | $28.91 | 18706 |
| 2024-07-01 | -52.50 | $28.83 | 4423 |
| 2024-06-28 | -40.00 | $28.98 | 1900 |
| 2024-06-27 | -50.83 | $28.85 | 6443 |
| 2024-06-26 | -46.67 | $28.90 | 14823 |
| 2024-06-25 | -37.50 | $29.01 | 28200 |
| 2024-06-24 | -17.50 | $29.25 | 11236 |
| 2024-06-21 | -51.67 | $28.84 | 4207 |
| 2024-06-20 | -63.83 | $28.77 | 22419 |
| 2024-06-18 | -77.86 | $28.73 | 14424 |
| 2024-06-17 | -88.36 | $28.59 | 30600 |
| 2024-06-14 | -91.72 | $28.55 | 7146 |
| 2024-06-13 | -91.41 | $28.71 | 16925 |
| 2024-06-12 | -88.28 | $28.75 | 20608 |
| 2024-06-11 | -85.94 | $28.78 | 11909 |
| 2024-06-10 | -89.08 | $28.82 | 5926 |
| 2024-06-07 | -78.15 | $28.95 | 13700 |
| 2024-06-06 | -69.75 | $29.05 | 10324 |
| 2024-06-05 | -65.55 | $29.10 | 10921 |
| 2024-06-04 | -57.98 | $29.19 | 18400 |
| 2024-06-03 | -50.39 | $29.23 | 30100 |
| 2024-05-31 | -36.09 | $29.40 | 5323 |
| 2024-05-30 | -52.08 | $29.13 | 16100 |
| 2024-05-29 | -66.28 | $28.74 | 6310 |
| 2024-05-28 | -49.71 | $29.02 | 5908 |
| 2024-05-24 | -35.84 | $29.26 | 5200 |
| 2024-05-23 | -42.20 | $29.15 | 13336 |
| 2024-05-22 | -19.32 | $29.54 | 20531 |
| 2024-05-21 | -5.68 | $29.78 | 4300 |
| 2024-05-20 | -7.07 | $29.75 | 5900 |
| 2024-05-17 | -2.53 | $29.79 | 5700 |
| 2024-05-16 | -3.41 | $29.77 | 11911 |
| 2024-05-15 | -3.33 | $29.64 | 13900 |
| 2024-05-14 | -1.72 | $29.56 | 22600 |
| 2024-05-13 | -5.91 | $29.40 | 8000 |
| 2024-05-10 | -2.23 | $29.36 | 11800 |
| 2024-05-09 | -1.40 | $29.28 | 24411 |
| 2024-05-08 | -1.53 | $29.10 | 9618 |
| 2024-05-07 | -1.09 | $28.99 | 5037 |
| 2024-05-06 | -1.95 | $28.68 | 17615 |
| 2024-05-03 | -7.14 | $28.60 | 1700 |
| 2024-05-02 | -12.99 | $28.51 | 5308 |
| 2024-05-01 | -28.57 | $28.27 | 14100 |
| 2024-04-30 | -36.36 | $28.15 | 11300 |
| 2024-04-29 | -20.13 | $28.40 | 3849 |
| 2024-04-26 | -35.71 | $28.16 | 5502 |
| 2024-04-25 | -38.32 | $28.20 | 10000 |
| 2024-04-24 | -28.74 | $28.36 | 8800 |
| 2024-04-23 | -35.93 | $28.24 | 8746 |
| 2024-04-22 | -45.51 | $28.08 | 7900 |
| 2024-04-19 | -60.48 | $27.83 | 12100 |
| 2024-04-18 | -83.83 | $27.44 | 31032 |
| 2024-04-17 | -89.22 | $27.35 | 14400 |
| 2024-04-16 | -100.00 | $27.17 | 8800 |
| 2024-04-15 | -92.20 | $27.54 | 14500 |
| 2024-04-12 | -83.46 | $27.73 | 14400 |
| 2024-04-11 | -52.35 | $28.06 | 18500 |
| 2024-04-10 | -44.30 | $28.18 | 25800 |
| 2024-04-09 | -8.72 | $28.71 | 21026 |
| 2024-04-08 | -20.13 | $28.54 | 13826 |
| 2024-04-05 | -29.53 | $28.40 | 12306 |
| 2024-04-04 | -30.20 | $28.39 | 11400 |
| 2024-04-03 | -19.46 | $28.55 | 6800 |
| 2024-04-02 | -17.20 | $28.57 | 16118 |
| 2024-04-01 | -8.18 | $28.71 | 7128 |
| 2024-03-28 | -1.05 | $28.82 | 9200 |
| 2024-03-27 | 0.00 | $28.56 | 12500 |
| 2024-03-26 | -26.49 | $27.94 | 7936 |
| 2024-03-25 | -10.60 | $28.18 | 16945 |
| 2024-03-22 | -14.56 | $28.11 | 12900 |
| 2024-03-21 | -3.16 | $28.29 | 12249 |
| 2024-03-20 | -3.70 | $28.06 | 20045 |
| 2024-03-19 | -4.39 | $27.85 | 10524 |
| 2024-03-18 | -25.44 | $27.61 | 13200 |
| 2024-03-15 | -27.19 | $27.59 | 11193 |
| 2024-03-14 | -34.21 | $27.51 | 31100 |
| 2024-03-13 | -2.01 | $27.87 | 20041 |
| 2024-03-12 | -4.09 | $27.78 | 17600 |
| 2024-03-11 | -0.60 | $27.80 | 21000 |
| 2024-03-08 | -3.09 | $27.71 | 18146 |
| 2024-03-07 | -0.68 | $27.59 | 50600 |
| 2024-03-06 | -3.52 | $27.51 | 7515 |
| 2024-03-05 | -16.20 | $27.33 | 19825 |
| 2024-03-04 | -1.77 | $27.25 | 5803 |
| 2024-03-01 | -20.18 | $27.01 | 8500 |
| 2024-02-29 | -11.93 | $27.10 | 4000 |
| 2024-02-28 | -33.03 | $26.87 | 8416 |
| 2024-02-27 | -32.26 | $26.98 | 19100 |
| 2024-02-26 | -46.77 | $26.80 | 17521 |
| 2024-02-23 | -16.13 | $27.18 | 8400 |
| 2024-02-22 | -27.42 | $27.04 | 9100 |
| 2024-02-21 | -28.23 | $27.03 | 14000 |
| 2024-02-20 | -41.13 | $26.87 | 19216 |
| 2024-02-16 | -40.32 | $26.88 | 2549 |
| 2024-02-15 | -37.10 | $26.92 | 11700 |
| 2024-02-14 | -74.19 | $26.46 | 10931 |
| 2024-02-13 | -83.87 | $26.34 | 9941 |
| 2024-02-12 | -61.46 | $26.79 | 11815 |
| 2024-02-09 | -96.92 | $26.46 | 10300 |
| 2024-02-08 | -91.34 | $26.56 | 13100 |
| 2024-02-07 | -92.59 | $26.63 | 139100 |
| 2024-02-06 | -90.65 | $26.66 | 89914 |
| 2024-02-05 | -100.00 | $26.53 | 19729 |
| 2024-02-02 | -79.56 | $26.97 | 6900 |
| 2024-02-01 | -61.31 | $27.22 | 15800 |
| 2024-01-31 | -78.10 | $26.99 | 10935 |
| 2024-01-30 | -56.20 | $27.29 | 21500 |
| 2024-01-29 | -63.50 | $27.19 | 6700 |
| 2024-01-26 | -60.58 | $27.23 | 18100 |
| 2024-01-25 | -62.77 | $27.20 | 15500 |
| 2024-01-24 | -94.89 | $26.76 | 2547 |
| 2024-01-23 | -71.53 | $27.08 | 4400 |
| 2024-01-22 | -72.26 | $27.07 | 1312 |
| 2024-01-19 | -66.42 | $27.15 | 3700 |
| 2024-01-18 | -92.37 | $26.97 | 3528 |
| 2024-01-17 | -91.67 | $27.07 | 6543 |
| 2024-01-16 | -76.29 | $27.32 | 2500 |
| 2024-01-12 | -48.45 | $27.59 | 14716 |
| 2024-01-11 | -29.65 | $27.55 | 7803 |
| 2024-01-10 | -13.95 | $27.82 | 7108 |
| 2024-01-09 | -8.14 | $27.92 | 6300 |
| 2024-01-08 | 0.00 | $28.06 | 14900 |
| 2024-01-05 | -4.82 | $27.92 | 8406 |
| 2024-01-04 | -16.87 | $27.72 | 8400 |
| 2024-01-03 | -16.87 | $27.72 | 4200 |
| 2024-01-02 | -4.22 | $27.93 | 10244 |
| 2023-12-29 | -24.36 | $27.52 | 7223 |
| 2023-12-28 | -18.59 | $27.61 | 25304 |
| 2023-12-27 | -23.56 | $27.49 | 18650 |
| 2023-12-26 | -21.51 | $27.50 | 11500 |
| 2023-12-22 | -21.94 | $27.47 | 5618 |
| 2023-12-21 | -28.06 | $27.35 | 14610 |
| 2023-12-20 | -36.89 | $27.14 | 13810 |
| 2023-12-19 | -15.74 | $27.56 | 9400 |
| 2023-12-18 | -22.69 | $27.41 | 33700 |
| 2023-12-15 | -18.98 | $27.49 | 31300 |
| 2023-12-14 | -7.62 | $27.73 | 33901 |
| 2023-12-13 | -1.16 | $27.38 | 13344 |
| 2023-12-12 | -5.29 | $26.78 | 74015 |
| 2023-12-11 | 0.00 | $26.89 | 26200 |
| 2023-12-08 | -2.35 | $26.84 | 11808 |
| 2023-12-07 | -0.94 | $26.87 | 9600 |
| 2023-12-06 | -7.51 | $26.73 | 26600 |
| 2023-12-05 | -9.39 | $26.69 | 9929 |
| 2023-12-04 | -1.41 | $26.86 | 6000 |
| 2023-12-01 | 0.00 | $26.78 | 9700 |
| 2023-11-30 | 0.00 | $26.47 | 4300 |
| 2023-11-29 | -3.70 | $26.18 | 7046 |
| 2023-11-28 | -1.18 | $26.13 | 3000 |
| 2023-11-27 | -3.08 | $26.01 | 62625 |
| 2023-11-24 | 0.00 | $26.01 | 5132 |
| 2023-11-22 | -1.07 | $25.89 | 15603 |
| 2023-11-21 | -5.38 | $25.80 | 10500 |
| 2023-11-20 | -3.23 | $25.84 | 401300 |
| 2023-11-17 | -0.55 | $25.85 | 19900 |
| 2023-11-16 | -3.95 | $25.74 | 5900 |
| 2023-11-15 | -2.82 | $25.76 | 18100 |
| 2023-11-14 | -4.49 | $25.53 | 67105 |
| 2023-11-13 | -52.56 | $24.78 | 12115 |
| 2023-11-10 | -42.95 | $24.93 | 460218 |
| 2023-11-09 | -50.64 | $24.81 | 385300 |
| 2023-11-08 | -36.54 | $25.03 | 223927 |
| 2023-11-07 | -30.13 | $25.13 | 741 |
| 2023-11-06 | -19.23 | $25.30 | 7000 |
| 2023-11-03 | -7.69 | $25.48 | 4800 |
| 2023-11-02 | -9.68 | $25.16 | 1719 |
| 2023-11-01 | -53.23 | $24.62 | 1000 |
| 2023-10-31 | -63.71 | $24.49 | 6800 |
| 2023-10-30 | -78.23 | $24.31 | 2639 |
| 2023-10-27 | -99.19 | $24.05 | 7500 |
| 2023-10-26 | -61.06 | $24.59 | 4206 |
| 2023-10-25 | -74.34 | $24.44 | 5843 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.64
2026-07-24
Close Price
$34.11
Vol: 8100Average Directional Index - Detailed Analysis
Minimum
4.37
Average
21.79
Maximum
63.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 25.64 | $34.11 | 8100 |
| 2026-07-23 | 25.13 | $33.87 | 4438 |
| 2026-07-22 | 24.91 | $34.03 | 14603 |
| 2026-07-21 | 24.24 | $33.83 | 14135 |
| 2026-07-20 | 23.74 | $33.82 | 10919 |
| 2026-07-17 | 23.19 | $34.00 | 8315 |
| 2026-07-16 | 22.34 | $34.16 | 5700 |
| 2026-07-15 | 21.27 | $33.73 | 18514 |
| 2026-07-14 | 20.49 | $33.80 | 15200 |
| 2026-07-13 | 19.62 | $33.60 | 6710 |
| 2026-07-10 | 18.88 | $33.48 | 5900 |
| 2026-07-09 | 18.36 | $33.27 | 7142 |
| 2026-07-08 | 17.95 | $33.35 | 13944 |
| 2026-07-07 | 17.34 | $33.59 | 13302 |
| 2026-07-06 | 16.17 | $33.29 | 32900 |
| 2026-07-02 | 15.27 | $33.21 | 12500 |
| 2026-07-01 | 14.47 | $32.76 | 10816 |
| 2026-06-30 | 13.99 | $32.58 | 16949 |
| 2026-06-29 | 13.94 | $32.69 | 21300 |
| 2026-06-26 | 13.75 | $32.77 | 28500 |
| 2026-06-25 | 13.51 | $32.70 | 19122 |
| 2026-06-24 | 13.19 | $32.70 | 10700 |
| 2026-06-23 | 13.31 | $32.84 | 8400 |
| 2026-06-22 | 13.32 | $32.60 | 5500 |
| 2026-06-18 | 13.70 | $32.46 | 15700 |
| 2026-06-17 | 14.11 | $32.56 | 7100 |
| 2026-06-16 | 14.35 | $32.94 | 12900 |
| 2026-06-15 | 13.71 | $32.86 | 14102 |
| 2026-06-12 | 13.03 | $32.92 | 15012 |
| 2026-06-11 | 12.52 | $32.51 | 7800 |
| 2026-06-10 | 12.43 | $32.26 | 8900 |
| 2026-06-09 | 12.56 | $32.36 | 25326 |
| 2026-06-08 | 12.95 | $32.07 | 13336 |
| 2026-06-05 | 13.47 | $32.30 | 5600 |
| 2026-06-04 | 13.65 | $32.42 | 9340 |
| 2026-06-03 | 13.68 | $31.96 | 6225 |
| 2026-06-02 | 14.36 | $32.18 | 11900 |
| 2026-06-01 | 15.08 | $32.04 | 24600 |
| 2026-05-29 | 15.68 | $31.97 | 12500 |
| 2026-05-28 | 16.05 | $31.85 | 13228 |
| 2026-05-27 | 16.45 | $32.36 | 6910 |
| 2026-05-26 | 16.79 | $32.47 | 8000 |
| 2026-05-22 | 16.91 | $32.71 | 5314 |
| 2026-05-21 | 16.46 | $32.39 | 10500 |
| 2026-05-20 | 16.56 | $32.43 | 6300 |
| 2026-05-19 | 16.41 | $32.31 | 3700 |
| 2026-05-18 | 16.32 | $32.38 | 8436 |
| 2026-05-15 | 16.24 | $32.09 | 4406 |
| 2026-05-14 | 16.56 | $32.28 | 7000 |
| 2026-05-13 | 16.42 | $32.15 | 8000 |
| 2026-05-12 | 16.59 | $32.38 | 16307 |
| 2026-05-11 | 16.67 | $32.19 | 7332 |
| 2026-05-08 | 17.23 | $32.18 | 19500 |
| 2026-05-07 | 17.83 | $32.17 | 10933 |
| 2026-05-06 | 18.36 | $32.32 | 27538 |
| 2026-05-05 | 18.59 | $32.34 | 21400 |
| 2026-05-04 | 18.84 | $32.16 | 12315 |
| 2026-05-01 | 19.00 | $32.50 | 4034 |
| 2026-04-30 | 18.33 | $32.52 | 10300 |
| 2026-04-29 | 17.72 | $32.00 | 5300 |
| 2026-04-28 | 17.90 | $32.03 | 25100 |
| 2026-04-27 | 18.10 | $31.92 | 10500 |
| 2026-04-24 | 18.30 | $31.97 | 5400 |
| 2026-04-23 | 18.66 | $32.09 | 4802 |
| 2026-04-22 | 18.81 | $32.01 | 6600 |
| 2026-04-21 | 19.06 | $31.95 | 8421 |
| 2026-04-20 | 19.33 | $32.16 | 12812 |
| 2026-04-17 | 19.25 | $32.09 | 13200 |
| 2026-04-16 | 19.29 | $31.92 | 16200 |
| 2026-04-15 | 19.75 | $31.71 | 7200 |
| 2026-04-14 | 20.50 | $31.69 | 12500 |
| 2026-04-13 | 21.32 | $31.77 | 18420 |
| 2026-04-10 | 22.18 | $31.52 | 12500 |
| 2026-04-09 | 23.31 | $31.77 | 29100 |
| 2026-04-08 | 24.33 | $31.70 | 15831 |
| 2026-04-07 | 25.58 | $31.29 | 16000 |
| 2026-04-06 | 26.26 | $31.43 | 13200 |
| 2026-04-02 | 27.01 | $31.36 | 6409 |
| 2026-04-01 | 27.55 | $31.15 | 25907 |
| 2026-03-31 | 27.82 | $31.14 | 7500 |
| 2026-03-30 | 28.01 | $30.91 | 7338 |
| 2026-03-27 | 28.12 | $30.77 | 9703 |
| 2026-03-26 | 27.85 | $30.83 | 6600 |
| 2026-03-25 | 27.69 | $30.82 | 7000 |
| 2026-03-24 | 27.47 | $30.78 | 8000 |
| 2026-03-23 | 27.24 | $30.69 | 14111 |
| 2026-03-20 | 26.62 | $30.36 | 14600 |
| 2026-03-19 | 25.75 | $30.81 | 5300 |
| 2026-03-18 | 25.16 | $30.91 | 20200 |
| 2026-03-17 | 24.77 | $31.37 | 4849 |
| 2026-03-16 | 24.94 | $31.35 | 12205 |
| 2026-03-13 | 24.81 | $31.22 | 14309 |
| 2026-03-12 | 24.63 | $31.14 | 7929 |
| 2026-03-11 | 24.42 | $31.29 | 3700 |
| 2026-03-10 | 24.20 | $31.53 | 15400 |
| 2026-03-09 | 24.27 | $31.69 | 10200 |
| 2026-03-06 | 24.33 | $31.93 | 8600 |
| 2026-03-05 | 24.73 | $32.05 | 4700 |
| 2026-03-04 | 25.73 | $32.37 | 13638 |
| 2026-03-03 | 26.96 | $32.31 | 11220 |
| 2026-03-02 | 28.26 | $32.59 | 11532 |
| 2026-02-27 | 28.35 | $32.60 | 24926 |
| 2026-02-26 | 28.46 | $32.79 | 19200 |
| 2026-02-25 | 28.13 | $32.67 | 19700 |
| 2026-02-24 | 28.05 | $32.66 | 25035 |
| 2026-02-23 | 27.75 | $32.65 | 6900 |
| 2026-02-20 | 27.09 | $32.83 | 28937 |
| 2026-02-19 | 26.37 | $32.54 | 9900 |
| 2026-02-18 | 25.79 | $32.50 | 16300 |
| 2026-02-17 | 25.21 | $32.67 | 20319 |
| 2026-02-13 | 24.39 | $32.82 | 18733 |
| 2026-02-12 | 23.08 | $32.42 | 3843 |
| 2026-02-11 | 21.92 | $32.59 | 6133 |
| 2026-02-10 | 20.55 | $32.32 | 7000 |
| 2026-02-09 | 19.26 | $32.10 | 4100 |
| 2026-02-06 | 18.17 | $32.14 | 7600 |
| 2026-02-05 | 17.02 | $31.82 | 5900 |
| 2026-02-04 | 16.11 | $31.95 | 26300 |
| 2026-02-03 | 14.79 | $31.55 | 18315 |
| 2026-02-02 | 13.88 | $31.23 | 24400 |
| 2026-01-30 | 13.37 | $31.28 | 21200 |
| 2026-01-29 | 12.85 | $30.92 | 14825 |
| 2026-01-28 | 12.72 | $30.80 | 12402 |
| 2026-01-27 | 12.59 | $31.01 | 10100 |
| 2026-01-26 | 12.11 | $30.80 | 13500 |
| 2026-01-23 | 11.79 | $30.70 | 8636 |
| 2026-01-22 | 11.73 | $30.82 | 6300 |
| 2026-01-21 | 11.23 | $30.83 | 11500 |
| 2026-01-20 | 11.09 | $30.58 | 12124 |
| 2026-01-16 | 11.10 | $30.83 | 6217 |
| 2026-01-15 | 10.86 | $30.80 | 44831 |
| 2026-01-14 | 10.41 | $30.73 | 6535 |
| 2026-01-13 | 10.12 | $30.34 | 7049 |
| 2026-01-12 | 10.58 | $30.35 | 15611 |
| 2026-01-09 | 11.07 | $30.36 | 11600 |
| 2026-01-08 | 11.31 | $30.35 | 7691 |
| 2026-01-07 | 11.63 | $29.93 | 10300 |
| 2026-01-06 | 11.64 | $30.25 | 10729 |
| 2026-01-05 | 12.06 | $30.14 | 13203 |
| 2026-01-02 | 12.25 | $30.17 | 30112 |
| 2025-12-31 | 12.63 | $30.02 | 5900 |
| 2025-12-30 | 12.64 | $30.18 | 120538 |
| 2025-12-29 | 12.88 | $30.15 | 12100 |
| 2025-12-26 | 13.13 | $30.19 | 10910 |
| 2025-12-24 | 13.30 | $30.30 | 11090 |
| 2025-12-23 | 13.78 | $30.11 | 11222 |
| 2025-12-22 | 13.98 | $30.18 | 11400 |
| 2025-12-19 | 14.28 | $30.14 | 8200 |
| 2025-12-18 | 14.66 | $30.27 | 15900 |
| 2025-12-17 | 15.29 | $30.39 | 17800 |
| 2025-12-16 | 16.00 | $30.19 | 8700 |
| 2025-12-15 | 16.57 | $30.40 | 12700 |
| 2025-12-12 | 17.40 | $30.31 | 6638 |
| 2025-12-11 | 18.14 | $30.23 | 3800 |
| 2025-12-10 | 18.75 | $30.04 | 5600 |
| 2025-12-09 | 19.10 | $29.86 | 5700 |
| 2025-12-08 | 19.29 | $29.86 | 9700 |
| 2025-12-05 | 19.32 | $30.09 | 13523 |
| 2025-12-04 | 19.67 | $30.14 | 7700 |
| 2025-12-03 | 19.91 | $30.08 | 14147 |
| 2025-12-02 | 20.05 | $29.99 | 48500 |
| 2025-12-01 | 20.09 | $30.18 | 5315 |
| 2025-11-28 | 20.45 | $30.38 | 8512 |
| 2025-11-26 | 21.11 | $30.58 | 28123 |
| 2025-11-25 | 22.08 | $30.34 | 8112 |
| 2025-11-24 | 22.68 | $30.14 | 6600 |
| 2025-11-21 | 22.83 | $30.14 | 19543 |
| 2025-11-20 | 22.99 | $29.64 | 28402 |
| 2025-11-19 | 22.45 | $29.77 | 10917 |
| 2025-11-18 | 21.98 | $30.06 | 25110 |
| 2025-11-17 | 21.68 | $29.86 | 44500 |
| 2025-11-14 | 21.35 | $30.21 | 6000 |
| 2025-11-13 | 21.51 | $30.26 | 18600 |
| 2025-11-12 | 21.76 | $30.36 | 4100 |
| 2025-11-11 | 22.12 | $30.26 | 9085 |
| 2025-11-10 | 22.30 | $29.98 | 9737 |
| 2025-11-07 | 21.93 | $29.99 | 11300 |
| 2025-11-06 | 21.48 | $29.65 | 30707 |
| 2025-11-05 | 20.61 | $29.71 | 20600 |
| 2025-11-04 | 19.60 | $29.54 | 28300 |
| 2025-11-03 | 18.15 | $29.62 | 10913 |
| 2025-10-31 | 16.62 | $29.97 | 6300 |
| 2025-10-30 | 15.38 | $29.94 | 8300 |
| 2025-10-29 | 14.14 | $30.46 | 21500 |
| 2025-10-28 | 13.38 | $30.88 | 10000 |
| 2025-10-27 | 13.00 | $31.14 | 6527 |
| 2025-10-24 | 13.08 | $31.15 | 11500 |
| 2025-10-23 | 13.23 | $30.91 | 11700 |
| 2025-10-22 | 13.07 | $31.11 | 11338 |
| 2025-10-21 | 13.21 | $31.18 | 12600 |
| 2025-10-20 | 13.49 | $31.12 | 16200 |
| 2025-10-17 | 13.47 | $30.91 | 35800 |
| 2025-10-16 | 12.95 | $30.63 | 24013 |
| 2025-10-15 | 12.40 | $31.04 | 10700 |
| 2025-10-14 | 12.46 | $31.03 | 7848 |
| 2025-10-13 | 12.43 | $30.61 | 10000 |
| 2025-10-10 | 11.44 | $30.43 | 7538 |
| 2025-10-09 | 10.40 | $30.81 | 10306 |
| 2025-10-08 | 9.85 | $31.00 | 5204 |
| 2025-10-07 | 9.61 | $31.17 | 31126 |
| 2025-10-06 | 9.55 | $31.14 | 18220 |
| 2025-10-03 | 9.50 | $31.36 | 8300 |
| 2025-10-02 | 9.45 | $31.06 | 6232 |
| 2025-10-01 | 8.89 | $31.23 | 6506 |
| 2025-09-30 | 8.67 | $31.39 | 8933 |
| 2025-09-29 | 8.43 | $31.23 | 11300 |
| 2025-09-26 | 7.90 | $31.24 | 27624 |
| 2025-09-25 | 7.51 | $30.92 | 17800 |
| 2025-09-24 | 7.04 | $31.23 | 10900 |
| 2025-09-23 | 7.04 | $31.26 | 4300 |
| 2025-09-22 | 7.10 | $31.07 | 7418 |
| 2025-09-19 | 6.87 | $31.26 | 43700 |
| 2025-09-18 | 6.85 | $31.21 | 18300 |
| 2025-09-17 | 6.74 | $31.11 | 8017 |
| 2025-09-16 | 6.55 | $30.95 | 12043 |
| 2025-09-15 | 6.32 | $31.19 | 14435 |
| 2025-09-12 | 6.47 | $31.35 | 21733 |
| 2025-09-11 | 6.71 | $31.45 | 10000 |
| 2025-09-10 | 6.96 | $31.18 | 9924 |
| 2025-09-09 | 6.97 | $31.18 | 29500 |
| 2025-09-08 | 7.11 | $31.16 | 11900 |
| 2025-09-05 | 7.22 | $31.31 | 14800 |
| 2025-09-04 | 7.54 | $31.27 | 19628 |
| 2025-09-03 | 7.87 | $31.09 | 31737 |
| 2025-09-02 | 7.87 | $31.15 | 10600 |
| 2025-08-29 | 7.95 | $31.47 | 11300 |
| 2025-08-28 | 8.17 | $31.53 | 320434 |
| 2025-08-27 | 8.36 | $31.69 | 22220 |
| 2025-08-26 | 8.33 | $31.47 | 13517 |
| 2025-08-25 | 8.63 | $31.46 | 4100 |
| 2025-08-22 | 8.72 | $31.80 | 9942 |
| 2025-08-21 | 8.35 | $31.28 | 20200 |
| 2025-08-20 | 8.62 | $31.40 | 319432 |
| 2025-08-19 | 8.63 | $31.34 | 17300 |
| 2025-08-18 | 8.94 | $31.03 | 16100 |
| 2025-08-15 | 9.19 | $31.15 | 9700 |
| 2025-08-14 | 9.63 | $31.23 | 8900 |
| 2025-08-13 | 10.04 | $31.36 | 17400 |
| 2025-08-12 | 10.51 | $30.98 | 19400 |
| 2025-08-11 | 10.34 | $30.74 | 13623 |
| 2025-08-08 | 10.06 | $30.88 | 8400 |
| 2025-08-07 | 9.96 | $30.80 | 15144 |
| 2025-08-06 | 9.64 | $30.72 | 18300 |
| 2025-08-05 | 9.47 | $30.87 | 17700 |
| 2025-08-04 | 9.43 | $30.90 | 9800 |
| 2025-08-01 | 9.38 | $30.65 | 10200 |
| 2025-07-31 | 8.88 | $30.64 | 20728 |
| 2025-07-30 | 8.53 | $30.98 | 14800 |
| 2025-07-29 | 8.41 | $31.22 | 24420 |
| 2025-07-28 | 8.70 | $31.16 | 8100 |
| 2025-07-25 | 9.02 | $31.60 | 7011 |
| 2025-07-24 | 9.31 | $31.55 | 9148 |
| 2025-07-23 | 9.38 | $31.73 | 9700 |
| 2025-07-22 | 9.23 | $31.56 | 14500 |
| 2025-07-21 | 9.30 | $31.04 | 16729 |
| 2025-07-18 | 9.55 | $31.04 | 15825 |
| 2025-07-17 | 9.73 | $31.00 | 16800 |
| 2025-07-16 | 9.87 | $30.90 | 13500 |
| 2025-07-15 | 9.85 | $30.78 | 7600 |
| 2025-07-14 | 9.97 | $31.26 | 24103 |
| 2025-07-11 | 10.45 | $31.25 | 19633 |
| 2025-07-10 | 10.91 | $31.50 | 6217 |
| 2025-07-09 | 10.87 | $31.36 | 15900 |
| 2025-07-08 | 11.05 | $31.37 | 24833 |
| 2025-07-07 | 11.25 | $31.24 | 19400 |
| 2025-07-03 | 11.45 | $31.60 | 15349 |
| 2025-07-02 | 11.05 | $31.61 | 28500 |
| 2025-07-01 | 10.67 | $31.37 | 8700 |
| 2025-06-30 | 10.51 | $30.89 | 8500 |
| 2025-06-27 | 10.99 | $30.65 | 9328 |
| 2025-06-26 | 11.53 | $30.60 | 11848 |
| 2025-06-25 | 11.80 | $30.37 | 10823 |
| 2025-06-24 | 11.87 | $30.76 | 5424 |
| 2025-06-23 | 12.43 | $30.63 | 6430 |
| 2025-06-20 | 12.67 | $30.27 | 7442 |
| 2025-06-18 | 12.53 | $30.22 | 18700 |
| 2025-06-17 | 12.25 | $30.21 | 22204 |
| 2025-06-16 | 11.80 | $30.51 | 6300 |
| 2025-06-13 | 11.59 | $30.41 | 6000 |
| 2025-06-12 | 11.38 | $30.85 | 28631 |
| 2025-06-11 | 11.62 | $30.82 | 13649 |
| 2025-06-10 | 11.87 | $30.93 | 12506 |
| 2025-06-09 | 12.37 | $30.73 | 10500 |
| 2025-06-06 | 12.77 | $30.77 | 10600 |
| 2025-06-05 | 13.04 | $30.49 | 18032 |
| 2025-06-04 | 13.10 | $30.61 | 10200 |
| 2025-06-03 | 13.29 | $30.77 | 14400 |
| 2025-06-02 | 13.49 | $30.68 | 15006 |
| 2025-05-30 | 13.56 | $30.77 | 11200 |
| 2025-05-29 | 13.64 | $30.59 | 5500 |
| 2025-05-28 | 13.46 | $30.45 | 18100 |
| 2025-05-27 | 13.28 | $31.10 | 8000 |
| 2025-05-23 | 13.41 | $30.72 | 17341 |
| 2025-05-22 | 13.07 | $30.68 | 11815 |
| 2025-05-21 | 12.80 | $30.86 | 10732 |
| 2025-05-20 | 12.78 | $31.57 | 16900 |
| 2025-05-19 | 13.43 | $31.56 | 16400 |
| 2025-05-16 | 14.09 | $31.49 | 7400 |
| 2025-05-15 | 14.79 | $31.11 | 5621 |
| 2025-05-14 | 15.21 | $30.60 | 9000 |
| 2025-05-13 | 15.08 | $30.82 | 13200 |
| 2025-05-12 | 15.26 | $30.98 | 6243 |
| 2025-05-09 | 15.62 | $30.71 | 2715 |
| 2025-05-08 | 15.74 | $30.66 | 5400 |
| 2025-05-07 | 15.85 | $30.57 | 4500 |
| 2025-05-06 | 15.83 | $30.52 | 3700 |
| 2025-05-05 | 15.75 | $30.59 | 17901 |
| 2025-05-02 | 15.71 | $30.78 | 10700 |
| 2025-05-01 | 15.81 | $30.52 | 5000 |
| 2025-04-30 | 15.90 | $30.80 | 9800 |
| 2025-04-29 | 15.95 | $30.85 | 3753 |
| 2025-04-28 | 16.23 | $30.68 | 23800 |
| 2025-04-25 | 16.39 | $30.48 | 11834 |
| 2025-04-24 | 16.53 | $30.76 | 12600 |
| 2025-04-23 | 16.87 | $30.57 | 11000 |
| 2025-04-22 | 17.13 | $30.58 | 34936 |
| 2025-04-21 | 17.27 | $29.97 | 11400 |
| 2025-04-17 | 16.89 | $30.44 | 15733 |
| 2025-04-16 | 16.90 | $30.04 | 14506 |
| 2025-04-15 | 16.59 | $30.32 | 7100 |
| 2025-04-14 | 16.52 | $30.44 | 10600 |
| 2025-04-11 | 16.44 | $29.82 | 40222 |
| 2025-04-10 | 15.74 | $29.38 | 10100 |
| 2025-04-09 | 14.45 | $29.98 | 31835 |
| 2025-04-08 | 13.08 | $28.57 | 25400 |
| 2025-04-07 | 11.28 | $29.20 | 27800 |
| 2025-04-04 | 9.73 | $29.68 | 13400 |
| 2025-04-03 | 8.44 | $31.31 | 15815 |
| 2025-04-02 | 8.30 | $32.28 | 5600 |
| 2025-04-01 | 8.35 | $32.17 | 15609 |
| 2025-03-31 | 8.50 | $32.27 | 3642 |
| 2025-03-28 | 8.26 | $31.91 | 10427 |
| 2025-03-27 | 8.53 | $32.04 | 10500 |
| 2025-03-26 | 8.67 | $32.00 | 19615 |
| 2025-03-25 | 8.93 | $31.70 | 10400 |
| 2025-03-24 | 9.39 | $32.03 | 20200 |
| 2025-03-21 | 9.62 | $31.82 | 7600 |
| 2025-03-20 | 10.10 | $31.98 | 9108 |
| 2025-03-19 | 10.34 | $32.07 | 17648 |
| 2025-03-18 | 10.59 | $32.04 | 11300 |
| 2025-03-17 | 10.76 | $32.15 | 4300 |
| 2025-03-14 | 10.80 | $31.77 | 11900 |
| 2025-03-13 | 11.30 | $31.18 | 24906 |
| 2025-03-12 | 11.31 | $31.21 | 25000 |
| 2025-03-11 | 11.32 | $31.61 | 10645 |
| 2025-03-10 | 11.76 | $32.37 | 16446 |
| 2025-03-07 | 11.53 | $32.36 | 6542 |
| 2025-03-06 | 11.66 | $31.73 | 6403 |
| 2025-03-05 | 11.76 | $31.74 | 11420 |
| 2025-03-04 | 12.04 | $31.60 | 23300 |
| 2025-03-03 | 12.34 | $32.28 | 10212 |
| 2025-02-28 | 12.47 | $32.28 | 13500 |
| 2025-02-27 | 13.02 | $32.13 | 8800 |
| 2025-02-26 | 13.27 | $32.12 | 15337 |
| 2025-02-25 | 13.58 | $32.34 | 13041 |
| 2025-02-24 | 13.49 | $32.22 | 28233 |
| 2025-02-21 | 13.50 | $32.17 | 7600 |
| 2025-02-20 | 13.69 | $32.12 | 21400 |
| 2025-02-19 | 14.03 | $32.00 | 63100 |
| 2025-02-18 | 14.56 | $31.83 | 18524 |
| 2025-02-14 | 15.28 | $31.54 | 21219 |
| 2025-02-13 | 15.84 | $31.64 | 54333 |
| 2025-02-12 | 16.33 | $31.37 | 22900 |
| 2025-02-11 | 16.45 | $31.46 | 28700 |
| 2025-02-10 | 16.57 | $31.19 | 13700 |
| 2025-02-07 | 16.25 | $31.16 | 13800 |
| 2025-02-06 | 15.95 | $31.26 | 14600 |
| 2025-02-05 | 15.73 | $31.31 | 20121 |
| 2025-02-04 | 15.51 | $31.56 | 15235 |
| 2025-02-03 | 15.70 | $31.78 | 9100 |
| 2025-01-31 | 15.89 | $31.85 | 7518 |
| 2025-01-30 | 16.54 | $32.02 | 2500 |
| 2025-01-29 | 17.40 | $32.07 | 23718 |
| 2025-01-28 | 18.19 | $32.19 | 5017 |
| 2025-01-27 | 18.88 | $32.52 | 17433 |
| 2025-01-24 | 19.56 | $32.18 | 19300 |
| 2025-01-23 | 20.52 | $31.97 | 41100 |
| 2025-01-22 | 21.24 | $31.94 | 57216 |
| 2025-01-21 | 22.04 | $32.45 | 10625 |
| 2025-01-17 | 22.93 | $32.14 | 7605 |
| 2025-01-16 | 24.03 | $31.84 | 19707 |
| 2025-01-15 | 24.78 | $31.60 | 12217 |
| 2025-01-14 | 25.33 | $31.33 | 7100 |
| 2025-01-13 | 25.30 | $31.00 | 17300 |
| 2025-01-10 | 24.63 | $30.78 | 20944 |
| 2025-01-08 | 23.93 | $31.36 | 8406 |
| 2025-01-07 | 23.66 | $31.35 | 4602 |
| 2025-01-06 | 23.42 | $31.40 | 7616 |
| 2025-01-03 | 23.29 | $31.69 | 7700 |
| 2025-01-02 | 23.27 | $31.53 | 8100 |
| 2024-12-31 | 23.25 | $31.58 | 11300 |
| 2024-12-30 | 22.93 | $31.49 | 7935 |
| 2024-12-27 | 22.52 | $31.70 | 10224 |
| 2024-12-26 | 22.42 | $32.20 | 2119 |
| 2024-12-24 | 22.86 | $32.20 | 8147 |
| 2024-12-23 | 23.30 | $32.02 | 11122 |
| 2024-12-20 | 23.50 | $31.94 | 12100 |
| 2024-12-19 | 23.63 | $31.45 | 26243 |
| 2024-12-18 | 23.37 | $31.51 | 22011 |
| 2024-12-17 | 23.15 | $32.42 | 30504 |
| 2024-12-16 | 23.78 | $32.54 | 17849 |
| 2024-12-13 | 24.71 | $32.85 | 7741 |
| 2024-12-12 | 25.10 | $32.88 | 18441 |
| 2024-12-11 | 25.66 | $32.94 | 11500 |
| 2024-12-10 | 26.31 | $33.18 | 19500 |
| 2024-12-09 | 27.19 | $33.42 | 16700 |
| 2024-12-06 | 28.58 | $33.54 | 10100 |
| 2024-12-05 | 30.03 | $33.75 | 12600 |
| 2024-12-04 | 31.16 | $33.65 | 8900 |
| 2024-12-03 | 32.34 | $33.94 | 14100 |
| 2024-12-02 | 33.06 | $34.16 | 6018 |
| 2024-11-29 | 33.57 | $34.51 | 2625 |
| 2024-11-27 | 33.43 | $34.75 | 7535 |
| 2024-11-26 | 32.60 | $34.85 | 10100 |
| 2024-11-25 | 31.75 | $34.79 | 18836 |
| 2024-11-22 | 30.84 | $34.56 | 10900 |
| 2024-11-21 | 30.14 | $34.29 | 12901 |
| 2024-11-20 | 29.60 | $33.91 | 15700 |
| 2024-11-19 | 29.44 | $33.84 | 13303 |
| 2024-11-18 | 29.33 | $33.89 | 12100 |
| 2024-11-15 | 29.22 | $33.62 | 15547 |
| 2024-11-14 | 29.40 | $33.42 | 13200 |
| 2024-11-13 | 29.64 | $33.57 | 17400 |
| 2024-11-12 | 29.81 | $33.61 | 22600 |
| 2024-11-11 | 29.80 | $33.92 | 12441 |
| 2024-11-08 | 29.27 | $33.80 | 14001 |
| 2024-11-07 | 28.96 | $33.63 | 11100 |
| 2024-11-06 | 28.68 | $33.75 | 27300 |
| 2024-11-05 | 28.38 | $33.17 | 8200 |
| 2024-11-04 | 28.70 | $32.83 | 9800 |
| 2024-11-01 | 29.38 | $32.87 | 10021 |
| 2024-10-31 | 29.93 | $33.23 | 10400 |
| 2024-10-30 | 30.13 | $32.88 | 8400 |
| 2024-10-29 | 30.91 | $32.65 | 6632 |
| 2024-10-28 | 31.89 | $33.10 | 7500 |
| 2024-10-25 | 32.05 | $32.81 | 10923 |
| 2024-10-24 | 32.21 | $33.20 | 19536 |
| 2024-10-23 | 31.68 | $33.22 | 6800 |
| 2024-10-22 | 31.14 | $33.10 | 15400 |
| 2024-10-21 | 30.64 | $33.09 | 9600 |
| 2024-10-18 | 30.07 | $33.43 | 18500 |
| 2024-10-17 | 29.15 | $33.35 | 10249 |
| 2024-10-16 | 27.97 | $33.46 | 13600 |
| 2024-10-15 | 26.97 | $33.03 | 4510 |
| 2024-10-14 | 26.26 | $32.92 | 3606 |
| 2024-10-11 | 25.69 | $32.69 | 14604 |
| 2024-10-10 | 25.36 | $32.34 | 5514 |
| 2024-10-09 | 25.46 | $32.49 | 12048 |
| 2024-10-08 | 25.36 | $32.40 | 4036 |
| 2024-10-07 | 25.79 | $32.42 | 4700 |
| 2024-10-04 | 26.23 | $32.76 | 6944 |
| 2024-10-03 | 26.36 | $32.62 | 3622 |
| 2024-10-02 | 27.13 | $32.74 | 7238 |
| 2024-10-01 | 27.69 | $32.94 | 45000 |
| 2024-09-30 | 27.79 | $32.98 | 4800 |
| 2024-09-27 | 27.89 | $32.86 | 6900 |
| 2024-09-26 | 28.11 | $32.74 | 4400 |
| 2024-09-25 | 28.55 | $32.64 | 8700 |
| 2024-09-24 | 29.02 | $32.78 | 8609 |
| 2024-09-23 | 29.22 | $32.74 | 10100 |
| 2024-09-20 | 29.64 | $32.58 | 5610 |
| 2024-09-19 | 30.32 | $32.58 | 18108 |
| 2024-09-18 | 30.62 | $32.63 | 9621 |
| 2024-09-17 | 30.79 | $32.63 | 5514 |
| 2024-09-16 | 30.99 | $32.72 | 4911 |
| 2024-09-13 | 30.98 | $32.42 | 11400 |
| 2024-09-12 | 31.36 | $32.11 | 8141 |
| 2024-09-11 | 32.20 | $32.03 | 7800 |
| 2024-09-10 | 33.20 | $32.17 | 8936 |
| 2024-09-09 | 33.35 | $32.21 | 10929 |
| 2024-09-06 | 33.50 | $31.93 | 7200 |
| 2024-09-05 | 33.67 | $32.23 | 5907 |
| 2024-09-04 | 33.09 | $32.37 | 9700 |
| 2024-09-03 | 32.34 | $32.23 | 9647 |
| 2024-08-30 | 31.89 | $32.36 | 11805 |
| 2024-08-29 | 31.44 | $32.35 | 7300 |
| 2024-08-28 | 30.97 | $32.25 | 28143 |
| 2024-08-27 | 30.22 | $32.24 | 6800 |
| 2024-08-26 | 29.57 | $32.32 | 4247 |
| 2024-08-23 | 28.64 | $32.22 | 49221 |
| 2024-08-22 | 27.76 | $31.80 | 22000 |
| 2024-08-21 | 27.20 | $31.79 | 17844 |
| 2024-08-20 | 26.68 | $31.60 | 23800 |
| 2024-08-19 | 26.16 | $31.71 | 26233 |
| 2024-08-16 | 25.51 | $31.51 | 7100 |
| 2024-08-15 | 25.01 | $31.33 | 17528 |
| 2024-08-14 | 24.64 | $31.30 | 18649 |
| 2024-08-13 | 24.30 | $31.05 | 10000 |
| 2024-08-12 | 24.27 | $30.73 | 15343 |
| 2024-08-09 | 24.51 | $30.89 | 2646 |
| 2024-08-08 | 24.38 | $30.83 | 6900 |
| 2024-08-07 | 24.24 | $30.58 | 19400 |
| 2024-08-06 | 24.08 | $30.65 | 8600 |
| 2024-08-05 | 24.16 | $30.34 | 38200 |
| 2024-08-02 | 24.60 | $30.94 | 6300 |
| 2024-08-01 | 24.10 | $31.22 | 13500 |
| 2024-07-31 | 23.22 | $30.95 | 9800 |
| 2024-07-30 | 22.53 | $30.97 | 8000 |
| 2024-07-29 | 21.70 | $30.87 | 3600 |
| 2024-07-26 | 20.99 | $30.89 | 3634 |
| 2024-07-25 | 20.24 | $30.40 | 27732 |
| 2024-07-24 | 19.61 | $30.53 | 40026 |
| 2024-07-23 | 18.90 | $30.44 | 41305 |
| 2024-07-22 | 18.33 | $30.64 | 23200 |
| 2024-07-19 | 17.73 | $30.51 | 6100 |
| 2024-07-18 | 16.80 | $30.64 | 4300 |
| 2024-07-17 | 15.57 | $30.87 | 12500 |
| 2024-07-16 | 13.89 | $30.36 | 19425 |
| 2024-07-15 | 12.55 | $29.92 | 12009 |
| 2024-07-12 | 11.48 | $29.93 | 4100 |
| 2024-07-11 | 10.34 | $29.71 | 5501 |
| 2024-07-10 | 9.53 | $29.18 | 7200 |
| 2024-07-09 | 9.42 | $28.88 | 12100 |
| 2024-07-08 | 9.52 | $28.88 | 10528 |
| 2024-07-05 | 9.89 | $28.81 | 4700 |
| 2024-07-03 | 10.39 | $28.88 | 5300 |
| 2024-07-02 | 10.67 | $28.91 | 18706 |
| 2024-07-01 | 11.04 | $28.83 | 4423 |
| 2024-06-28 | 11.39 | $28.98 | 1900 |
| 2024-06-27 | 11.98 | $28.85 | 6443 |
| 2024-06-26 | 12.39 | $28.90 | 14823 |
| 2024-06-25 | 12.81 | $29.01 | 28200 |
| 2024-06-24 | 13.36 | $29.25 | 11236 |
| 2024-06-21 | 13.68 | $28.84 | 4207 |
| 2024-06-20 | 14.10 | $28.77 | 22419 |
| 2024-06-18 | 14.40 | $28.73 | 14424 |
| 2024-06-17 | 14.98 | $28.59 | 30600 |
| 2024-06-14 | 15.74 | $28.55 | 7146 |
| 2024-06-13 | 16.46 | $28.71 | 16925 |
| 2024-06-12 | 17.05 | $28.75 | 20608 |
| 2024-06-11 | 17.58 | $28.78 | 11909 |
| 2024-06-10 | 18.21 | $28.82 | 5926 |
| 2024-06-07 | 19.15 | $28.95 | 13700 |
| 2024-06-06 | 19.86 | $29.05 | 10324 |
| 2024-06-05 | 20.41 | $29.10 | 10921 |
| 2024-06-04 | 21.03 | $29.19 | 18400 |
| 2024-06-03 | 21.62 | $29.23 | 30100 |
| 2024-05-31 | 21.94 | $29.40 | 5323 |
| 2024-05-30 | 22.35 | $29.13 | 16100 |
| 2024-05-29 | 22.99 | $28.74 | 6310 |
| 2024-05-28 | 23.98 | $29.02 | 5908 |
| 2024-05-24 | 24.92 | $29.26 | 5200 |
| 2024-05-23 | 25.44 | $29.15 | 13336 |
| 2024-05-22 | 25.98 | $29.54 | 20531 |
| 2024-05-21 | 25.69 | $29.78 | 4300 |
| 2024-05-20 | 24.70 | $29.75 | 5900 |
| 2024-05-17 | 23.66 | $29.79 | 5700 |
| 2024-05-16 | 22.67 | $29.77 | 11911 |
| 2024-05-15 | 21.59 | $29.64 | 13900 |
| 2024-05-14 | 20.58 | $29.56 | 22600 |
| 2024-05-13 | 19.65 | $29.40 | 8000 |
| 2024-05-10 | 18.73 | $29.36 | 11800 |
| 2024-05-09 | 17.90 | $29.28 | 24411 |
| 2024-05-08 | 17.14 | $29.10 | 9618 |
| 2024-05-07 | 16.55 | $28.99 | 5037 |
| 2024-05-06 | 16.07 | $28.68 | 17615 |
| 2024-05-03 | 15.96 | $28.60 | 1700 |
| 2024-05-02 | 15.99 | $28.51 | 5308 |
| 2024-05-01 | 16.16 | $28.27 | 14100 |
| 2024-04-30 | 16.49 | $28.15 | 11300 |
| 2024-04-29 | 16.93 | $28.40 | 3849 |
| 2024-04-26 | 17.08 | $28.16 | 5502 |
| 2024-04-25 | 17.37 | $28.20 | 10000 |
| 2024-04-24 | 17.84 | $28.36 | 8800 |
| 2024-04-23 | 18.29 | $28.24 | 8746 |
| 2024-04-22 | 18.95 | $28.08 | 7900 |
| 2024-04-19 | 19.86 | $27.83 | 12100 |
| 2024-04-18 | 20.64 | $27.44 | 31032 |
| 2024-04-17 | 20.87 | $27.35 | 14400 |
| 2024-04-16 | 20.93 | $27.17 | 8800 |
| 2024-04-15 | 20.99 | $27.54 | 14500 |
| 2024-04-12 | 21.37 | $27.73 | 14400 |
| 2024-04-11 | 22.06 | $28.06 | 18500 |
| 2024-04-10 | 23.12 | $28.18 | 25800 |
| 2024-04-09 | 24.23 | $28.71 | 21026 |
| 2024-04-08 | 24.15 | $28.54 | 13826 |
| 2024-04-05 | 24.21 | $28.40 | 12306 |
| 2024-04-04 | 24.52 | $28.39 | 11400 |
| 2024-04-03 | 24.59 | $28.55 | 6800 |
| 2024-04-02 | 24.47 | $28.57 | 16118 |
| 2024-04-01 | 24.23 | $28.71 | 7128 |
| 2024-03-28 | 23.83 | $28.82 | 9200 |
| 2024-03-27 | 23.03 | $28.56 | 12500 |
| 2024-03-26 | 22.48 | $27.94 | 7936 |
| 2024-03-25 | 22.56 | $28.18 | 16945 |
| 2024-03-22 | 22.20 | $28.11 | 12900 |
| 2024-03-21 | 21.92 | $28.29 | 12249 |
| 2024-03-20 | 21.53 | $28.06 | 20045 |
| 2024-03-19 | 21.42 | $27.85 | 10524 |
| 2024-03-18 | 21.68 | $27.61 | 13200 |
| 2024-03-15 | 22.20 | $27.59 | 11193 |
| 2024-03-14 | 22.82 | $27.51 | 31100 |
| 2024-03-13 | 23.48 | $27.87 | 20041 |
| 2024-03-12 | 23.28 | $27.78 | 17600 |
| 2024-03-11 | 23.13 | $27.80 | 21000 |
| 2024-03-08 | 22.70 | $27.71 | 18146 |
| 2024-03-07 | 22.31 | $27.59 | 50600 |
| 2024-03-06 | 22.09 | $27.51 | 7515 |
| 2024-03-05 | 21.98 | $27.33 | 19825 |
| 2024-03-04 | 21.86 | $27.25 | 5803 |
| 2024-03-01 | 22.10 | $27.01 | 8500 |
| 2024-02-29 | 22.72 | $27.10 | 4000 |
| 2024-02-28 | 23.17 | $26.87 | 8416 |
| 2024-02-27 | 24.00 | $26.98 | 19100 |
| 2024-02-26 | 24.82 | $26.80 | 17521 |
| 2024-02-23 | 25.68 | $27.18 | 8400 |
| 2024-02-22 | 26.07 | $27.04 | 9100 |
| 2024-02-21 | 26.69 | $27.03 | 14000 |
| 2024-02-20 | 27.40 | $26.87 | 19216 |
| 2024-02-16 | 28.17 | $26.88 | 2549 |
| 2024-02-15 | 29.10 | $26.92 | 11700 |
| 2024-02-14 | 30.05 | $26.46 | 10931 |
| 2024-02-13 | 31.60 | $26.34 | 9941 |
| 2024-02-12 | 33.06 | $26.79 | 11815 |
| 2024-02-09 | 34.25 | $26.46 | 10300 |
| 2024-02-08 | 36.01 | $26.56 | 13100 |
| 2024-02-07 | 37.83 | $26.63 | 139100 |
| 2024-02-06 | 39.44 | $26.66 | 89914 |
| 2024-02-05 | 41.15 | $26.53 | 19729 |
| 2024-02-02 | 42.97 | $26.97 | 6900 |
| 2024-02-01 | 44.14 | $27.22 | 15800 |
| 2024-01-31 | 45.03 | $26.99 | 10935 |
| 2024-01-30 | 45.99 | $27.29 | 21500 |
| 2024-01-29 | 46.82 | $27.19 | 6700 |
| 2024-01-26 | 47.80 | $27.23 | 18100 |
| 2024-01-25 | 48.87 | $27.20 | 15500 |
| 2024-01-24 | 50.03 | $26.76 | 2547 |
| 2024-01-23 | 51.37 | $27.08 | 4400 |
| 2024-01-22 | 52.23 | $27.07 | 1312 |
| 2024-01-19 | 53.16 | $27.15 | 3700 |
| 2024-01-18 | 54.15 | $26.97 | 3528 |
| 2024-01-17 | 55.36 | $27.07 | 6543 |
| 2024-01-16 | 56.48 | $27.32 | 2500 |
| 2024-01-12 | 57.27 | $27.59 | 14716 |
| 2024-01-11 | 57.95 | $27.55 | 7803 |
| 2024-01-10 | 58.77 | $27.82 | 7108 |
| 2024-01-09 | 59.12 | $27.92 | 6300 |
| 2024-01-08 | 59.47 | $28.06 | 14900 |
| 2024-01-05 | 59.68 | $27.92 | 8406 |
| 2024-01-04 | 59.95 | $27.72 | 8400 |
| 2024-01-03 | 60.30 | $27.72 | 4200 |
| 2024-01-02 | 60.66 | $27.93 | 10244 |
| 2023-12-29 | 60.78 | $27.52 | 7223 |
| 2023-12-28 | 61.10 | $27.61 | 25304 |
| 2023-12-27 | 61.40 | $27.49 | 18650 |
| 2023-12-26 | 61.76 | $27.50 | 11500 |
| 2023-12-22 | 62.15 | $27.47 | 5618 |
| 2023-12-21 | 62.42 | $27.35 | 14610 |
| 2023-12-20 | 62.76 | $27.14 | 13810 |
| 2023-12-19 | 63.06 | $27.56 | 9400 |
| 2023-12-18 | 62.90 | $27.41 | 33700 |
| 2023-12-15 | 62.76 | $27.49 | 31300 |
| 2023-12-14 | 62.62 | $27.73 | 33901 |
| 2023-12-13 | 62.03 | $27.38 | 13344 |
| 2023-12-12 | 61.50 | $26.78 | 74015 |
| 2023-12-11 | 61.07 | $26.89 | 26200 |
| 2023-12-08 | 60.53 | $26.84 | 11808 |
| 2023-12-07 | 59.95 | $26.87 | 9600 |
| 2023-12-06 | 59.25 | $26.73 | 26600 |
| 2023-12-05 | 58.52 | $26.69 | 9929 |
| 2023-12-04 | 57.77 | $26.86 | 6000 |
| 2023-12-01 | 56.81 | $26.78 | 9700 |
| 2023-11-30 | 55.81 | $26.47 | 4300 |
| 2023-11-29 | 54.80 | $26.18 | 7046 |
| 2023-11-28 | 53.77 | $26.13 | 3000 |
| 2023-11-27 | 52.70 | $26.01 | 62625 |
| 2023-11-24 | 51.58 | $26.01 | 5132 |
| 2023-11-22 | 50.41 | $25.89 | 15603 |
| 2023-11-21 | 49.19 | $25.80 | 10500 |
| 2023-11-20 | 47.91 | $25.84 | 401300 |
| 2023-11-17 | 46.50 | $25.85 | 19900 |
| 2023-11-16 | 45.02 | $25.74 | 5900 |
| 2023-11-15 | 43.47 | $25.76 | 18100 |
| 2023-11-14 | 41.83 | $25.53 | 67105 |
| 2023-11-13 | 40.12 | $24.78 | 12115 |
| 2023-11-10 | 38.39 | $24.93 | 460218 |
| 2023-11-09 | 36.49 | $24.81 | 385300 |
| 2023-11-08 | 34.49 | $25.03 | 223927 |
| 2023-11-07 | 32.31 | $25.13 | 741 |
| 2023-11-06 | 29.92 | $25.30 | 7000 |
| 2023-11-03 | 27.34 | $25.48 | 4800 |
| 2023-11-02 | 24.52 | $25.16 | 1719 |
| 2023-11-01 | 21.58 | $24.62 | 1000 |
| 2023-10-31 | 18.51 | $24.49 | 6800 |
| 2023-10-30 | 15.28 | $24.31 | 2639 |
| 2023-10-27 | 11.89 | $24.05 | 7500 |
| 2023-10-26 | 8.33 | $24.59 | 4206 |
| 2023-10-25 | 4.37 | $24.44 | 5843 |
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