Is Brookstone Value Stock ETF (BAMV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookstone Value Stock ETF (BAMV) research center and poll results.
CBOE : BAMV
Brookstone Value Stock ETF — Technical Indicators
$36.07 USD
$0.13 (0.36%)
- Volume
- 9.53K
- Average Volume
- 12.47K
- Market Capitalization
- $99.43M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.23
- Year Low
- $31.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.78
2026-07-24
Close Price
$36.07
Vol: 9537
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.71
Average
31.06
Maximum
35.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.78 | $36.07 | 9537 |
| 2026-07-23 | 35.75 | $35.94 | 7000 |
| 2026-07-22 | 35.72 | $36.12 | 18544 |
| 2026-07-21 | 35.69 | $36.05 | 11100 |
| 2026-07-20 | 35.66 | $35.84 | 16800 |
| 2026-07-17 | 35.64 | $35.98 | 9100 |
| 2026-07-16 | 35.61 | $36.14 | 10847 |
| 2026-07-15 | 35.60 | $35.95 | 12700 |
| 2026-07-14 | 35.58 | $35.91 | 11541 |
| 2026-07-13 | 35.57 | $36.04 | 5400 |
| 2026-07-10 | 35.52 | $36.00 | 6645 |
| 2026-07-09 | 35.45 | $35.83 | 9419 |
| 2026-07-08 | 35.42 | $35.39 | 21444 |
| 2026-07-07 | 35.40 | $35.75 | 18511 |
| 2026-07-06 | 35.38 | $35.75 | 38126 |
| 2026-07-02 | 35.38 | $35.53 | 5200 |
| 2026-07-01 | 35.37 | $35.40 | 14239 |
| 2026-06-30 | 35.38 | $35.16 | 10708 |
| 2026-06-29 | 35.40 | $35.47 | 13127 |
| 2026-06-26 | 35.40 | $35.36 | 28700 |
| 2026-06-25 | 35.39 | $35.38 | 42545 |
| 2026-06-24 | 35.38 | $35.31 | 8300 |
| 2026-06-23 | 35.38 | $35.46 | 12300 |
| 2026-06-22 | 35.37 | $35.50 | 7700 |
| 2026-06-18 | 35.34 | $35.45 | 26500 |
| 2026-06-17 | 35.31 | $35.39 | 16100 |
| 2026-06-16 | 35.26 | $35.88 | 15500 |
| 2026-06-15 | 35.20 | $35.70 | 21442 |
| 2026-06-12 | 35.14 | $35.55 | 13500 |
| 2026-06-11 | 35.10 | $35.14 | 13200 |
| 2026-06-10 | 35.06 | $34.65 | 7000 |
| 2026-06-09 | 35.06 | $35.10 | 12932 |
| 2026-06-08 | 35.03 | $35.11 | 21412 |
| 2026-06-05 | 35.01 | $35.22 | 8200 |
| 2026-06-04 | 34.97 | $35.77 | 8215 |
| 2026-06-03 | 34.93 | $35.38 | 11300 |
| 2026-06-02 | 34.88 | $35.63 | 17338 |
| 2026-06-01 | 34.81 | $35.48 | 23237 |
| 2026-05-29 | 34.76 | $35.45 | 15200 |
| 2026-05-28 | 34.72 | $35.20 | 11800 |
| 2026-05-27 | 34.67 | $35.18 | 3600 |
| 2026-05-26 | 34.62 | $35.36 | 5342 |
| 2026-05-22 | 34.56 | $35.24 | 8809 |
| 2026-05-21 | 34.51 | $34.94 | 5238 |
| 2026-05-20 | 34.48 | $34.77 | 5700 |
| 2026-05-19 | 34.47 | $34.46 | 5139 |
| 2026-05-18 | 34.47 | $34.71 | 5037 |
| 2026-05-15 | 34.46 | $34.55 | 12624 |
| 2026-05-14 | 34.46 | $34.63 | 5800 |
| 2026-05-13 | 34.44 | $34.39 | 3819 |
| 2026-05-12 | 34.42 | $34.59 | 10646 |
| 2026-05-11 | 34.37 | $34.63 | 3100 |
| 2026-05-08 | 34.32 | $34.56 | 4908 |
| 2026-05-07 | 34.26 | $34.57 | 12539 |
| 2026-05-06 | 34.21 | $34.81 | 24900 |
| 2026-05-05 | 34.14 | $34.46 | 13902 |
| 2026-05-04 | 34.06 | $34.19 | 7500 |
| 2026-05-01 | 33.99 | $34.55 | 11031 |
| 2026-04-30 | 33.89 | $34.66 | 11437 |
| 2026-04-29 | 33.79 | $34.09 | 4600 |
| 2026-04-28 | 33.71 | $34.14 | 17000 |
| 2026-04-27 | 33.60 | $34.30 | 5148 |
| 2026-04-24 | 33.47 | $34.27 | 3300 |
| 2026-04-23 | 33.38 | $34.32 | 5400 |
| 2026-04-22 | 33.29 | $34.47 | 4900 |
| 2026-04-21 | 33.18 | $34.48 | 5843 |
| 2026-04-20 | 33.07 | $34.60 | 10300 |
| 2026-04-17 | 32.94 | $34.51 | 10200 |
| 2026-04-16 | 32.82 | $34.15 | 12100 |
| 2026-04-15 | 32.72 | $34.00 | 4600 |
| 2026-04-14 | 32.65 | $33.64 | 10218 |
| 2026-04-13 | 32.59 | $33.63 | 6200 |
| 2026-04-10 | 32.52 | $33.31 | 7603 |
| 2026-04-09 | 32.46 | $33.53 | 15945 |
| 2026-04-08 | 32.42 | $33.50 | 16019 |
| 2026-04-07 | 32.38 | $32.76 | 8192 |
| 2026-04-06 | 32.40 | $32.81 | 7807 |
| 2026-04-02 | 32.41 | $32.70 | 7416 |
| 2026-04-01 | 32.43 | $32.61 | 13200 |
| 2026-03-31 | 32.47 | $32.51 | 12555 |
| 2026-03-30 | 32.51 | $31.83 | 7722 |
| 2026-03-27 | 32.60 | $31.84 | 4000 |
| 2026-03-26 | 32.69 | $32.39 | 5505 |
| 2026-03-25 | 32.74 | $32.58 | 5400 |
| 2026-03-24 | 32.79 | $32.24 | 7300 |
| 2026-03-23 | 32.85 | $32.21 | 10100 |
| 2026-03-20 | 32.90 | $31.98 | 20619 |
| 2026-03-19 | 32.96 | $32.21 | 3400 |
| 2026-03-18 | 33.02 | $32.17 | 14200 |
| 2026-03-17 | 33.08 | $32.54 | 7400 |
| 2026-03-16 | 33.12 | $32.42 | 14039 |
| 2026-03-13 | 33.16 | $32.19 | 17100 |
| 2026-03-12 | 33.21 | $32.24 | 9123 |
| 2026-03-11 | 33.27 | $32.69 | 13200 |
| 2026-03-10 | 33.33 | $32.73 | 18200 |
| 2026-03-09 | 33.38 | $33.04 | 9900 |
| 2026-03-06 | 33.42 | $33.07 | 3712 |
| 2026-03-05 | 33.43 | $33.14 | 6502 |
| 2026-03-04 | 33.45 | $33.37 | 17312 |
| 2026-03-03 | 33.44 | $33.25 | 14146 |
| 2026-03-02 | 33.45 | $33.63 | 20100 |
| 2026-02-27 | 33.43 | $33.76 | 26136 |
| 2026-02-26 | 33.41 | $33.43 | 12734 |
| 2026-02-25 | 33.40 | $33.39 | 20605 |
| 2026-02-24 | 33.41 | $33.49 | 14400 |
| 2026-02-23 | 33.40 | $33.16 | 7931 |
| 2026-02-20 | 33.42 | $33.31 | 33913 |
| 2026-02-19 | 33.43 | $33.37 | 16732 |
| 2026-02-18 | 33.44 | $33.44 | 14200 |
| 2026-02-17 | 33.41 | $33.21 | 20606 |
| 2026-02-13 | 33.42 | $33.31 | 6243 |
| 2026-02-12 | 33.44 | $33.10 | 12431 |
| 2026-02-11 | 33.46 | $33.58 | 9400 |
| 2026-02-10 | 33.44 | $33.82 | 7311 |
| 2026-02-09 | 33.41 | $33.76 | 8400 |
| 2026-02-06 | 33.39 | $33.86 | 18325 |
| 2026-02-05 | 33.35 | $33.20 | 21100 |
| 2026-02-04 | 33.32 | $33.51 | 20739 |
| 2026-02-03 | 33.30 | $33.15 | 12900 |
| 2026-02-02 | 33.29 | $33.50 | 21100 |
| 2026-01-30 | 33.25 | $33.31 | 19600 |
| 2026-01-29 | 33.21 | $33.28 | 16400 |
| 2026-01-28 | 33.18 | $33.34 | 16700 |
| 2026-01-27 | 33.14 | $33.42 | 12944 |
| 2026-01-26 | 33.10 | $33.46 | 13300 |
| 2026-01-23 | 33.07 | $33.44 | 13100 |
| 2026-01-22 | 33.02 | $33.60 | 17242 |
| 2026-01-21 | 32.97 | $33.45 | 11100 |
| 2026-01-20 | 32.92 | $32.98 | 12800 |
| 2026-01-16 | 32.88 | $33.42 | 9800 |
| 2026-01-15 | 32.82 | $33.53 | 17700 |
| 2026-01-14 | 32.77 | $33.51 | 9300 |
| 2026-01-13 | 32.74 | $33.27 | 7000 |
| 2026-01-12 | 32.72 | $33.29 | 14900 |
| 2026-01-09 | 32.70 | $33.28 | 14500 |
| 2026-01-08 | 32.67 | $33.02 | 11000 |
| 2026-01-07 | 32.63 | $32.70 | 6221 |
| 2026-01-06 | 32.62 | $33.13 | 7400 |
| 2026-01-05 | 32.58 | $32.91 | 18131 |
| 2026-01-02 | 32.56 | $32.70 | 7418 |
| 2025-12-31 | 32.55 | $32.41 | 3800 |
| 2025-12-30 | 32.53 | $32.66 | 4500 |
| 2025-12-29 | 32.50 | $32.64 | 5617 |
| 2025-12-26 | 32.48 | $32.67 | 6200 |
| 2025-12-24 | 32.46 | $32.73 | 4201 |
| 2025-12-23 | 32.42 | $32.53 | 9111 |
| 2025-12-22 | 32.38 | $32.62 | 10434 |
| 2025-12-19 | 32.33 | $32.31 | 5417 |
| 2025-12-18 | 32.26 | $32.21 | 14300 |
| 2025-12-17 | 32.22 | $32.31 | 9119 |
| 2025-12-16 | 32.19 | $32.59 | 8204 |
| 2025-12-15 | 32.14 | $32.81 | 8820 |
| 2025-12-12 | 32.11 | $32.79 | 6100 |
| 2025-12-11 | 32.08 | $32.91 | 5100 |
| 2025-12-10 | 32.07 | $32.73 | 8500 |
| 2025-12-09 | 32.06 | $32.25 | 12200 |
| 2025-12-08 | 32.05 | $32.41 | 12400 |
| 2025-12-05 | 32.02 | $32.50 | 8745 |
| 2025-12-04 | 31.99 | $32.39 | 8800 |
| 2025-12-03 | 31.98 | $32.43 | 5843 |
| 2025-12-02 | 31.96 | $32.15 | 47100 |
| 2025-12-01 | 31.96 | $32.07 | 2734 |
| 2025-11-28 | 31.98 | $32.24 | 14839 |
| 2025-11-26 | 31.98 | $32.16 | 14839 |
| 2025-11-25 | 31.99 | $32.02 | 16028 |
| 2025-11-24 | 32.03 | $31.69 | 6313 |
| 2025-11-21 | 32.10 | $31.56 | 13814 |
| 2025-11-20 | 32.17 | $31.02 | 11325 |
| 2025-11-19 | 32.25 | $31.44 | 8241 |
| 2025-11-18 | 32.31 | $31.67 | 8936 |
| 2025-11-17 | 32.36 | $31.63 | 46700 |
| 2025-11-14 | 32.41 | $32.10 | 16506 |
| 2025-11-13 | 32.41 | $32.30 | 15100 |
| 2025-11-12 | 32.40 | $32.63 | 9600 |
| 2025-11-11 | 32.38 | $32.44 | 4800 |
| 2025-11-10 | 32.37 | $32.09 | 11000 |
| 2025-11-07 | 32.36 | $31.93 | 9300 |
| 2025-11-06 | 32.36 | $31.89 | 12535 |
| 2025-11-05 | 32.40 | $32.12 | 8100 |
| 2025-11-04 | 32.44 | $31.99 | 16300 |
| 2025-11-03 | 32.46 | $32.29 | 5900 |
| 2025-10-31 | 32.48 | $32.47 | 9400 |
| 2025-10-30 | 32.47 | $32.25 | 10100 |
| 2025-10-29 | 32.47 | $32.28 | 20910 |
| 2025-10-28 | 32.47 | $32.77 | 12000 |
| 2025-10-27 | 32.43 | $33.08 | 6400 |
| 2025-10-24 | 32.37 | $32.91 | 13600 |
| 2025-10-23 | 32.31 | $32.73 | 7100 |
| 2025-10-22 | 32.24 | $32.57 | 13706 |
| 2025-10-21 | 32.19 | $32.75 | 11924 |
| 2025-10-20 | 32.14 | $32.57 | 15000 |
| 2025-10-17 | 32.09 | $32.23 | 32200 |
| 2025-10-16 | 32.06 | $31.94 | 24600 |
| 2025-10-15 | 32.05 | $32.29 | 10223 |
| 2025-10-14 | 32.03 | $32.15 | 7500 |
| 2025-10-13 | 32.00 | $32.07 | 10327 |
| 2025-10-10 | 31.98 | $31.84 | 10000 |
| 2025-10-09 | 31.98 | $32.65 | 11300 |
| 2025-10-08 | 31.95 | $32.87 | 10300 |
| 2025-10-07 | 31.89 | $32.58 | 22800 |
| 2025-10-06 | 31.85 | $32.57 | 9426 |
| 2025-10-03 | 31.81 | $32.34 | 6047 |
| 2025-10-02 | 31.79 | $32.25 | 7819 |
| 2025-10-01 | 31.78 | $32.31 | 4400 |
| 2025-09-30 | 31.77 | $31.95 | 9400 |
| 2025-09-29 | 31.77 | $31.77 | 9300 |
| 2025-09-26 | 31.81 | $31.67 | 26000 |
| 2025-09-25 | 31.85 | $31.40 | 33401 |
| 2025-09-24 | 31.91 | $31.66 | 20825 |
| 2025-09-23 | 31.95 | $31.62 | 7123 |
| 2025-09-22 | 32.00 | $31.59 | 11118 |
| 2025-09-19 | 32.06 | $31.65 | 25300 |
| 2025-09-18 | 32.08 | $31.84 | 14712 |
| 2025-09-17 | 32.11 | $31.79 | 20406 |
| 2025-09-16 | 32.14 | $31.65 | 10000 |
| 2025-09-15 | 32.18 | $31.60 | 16000 |
| 2025-09-12 | 32.22 | $31.77 | 59048 |
| 2025-09-11 | 32.24 | $32.10 | 21728 |
| 2025-09-10 | 32.26 | $31.69 | 19100 |
| 2025-09-09 | 32.27 | $31.78 | 21003 |
| 2025-09-08 | 32.26 | $31.84 | 6800 |
| 2025-09-05 | 32.24 | $31.89 | 156100 |
| 2025-09-04 | 32.22 | $32.05 | 23600 |
| 2025-09-03 | 32.19 | $32.00 | 61800 |
| 2025-09-02 | 32.17 | $32.13 | 11912 |
| 2025-08-29 | 32.14 | $32.39 | 10700 |
| 2025-08-28 | 32.09 | $32.54 | 7900 |
| 2025-08-27 | 32.04 | $32.65 | 24300 |
| 2025-08-26 | 32.01 | $32.50 | 12100 |
| 2025-08-25 | 32.01 | $32.50 | 8703 |
| 2025-08-22 | 32.01 | $32.76 | 7123 |
| 2025-08-21 | 32.00 | $32.22 | 22800 |
| 2025-08-20 | 32.00 | $32.30 | 9414 |
| 2025-08-19 | 32.00 | $32.40 | 22701 |
| 2025-08-18 | 31.99 | $32.40 | 16133 |
| 2025-08-15 | 31.97 | $32.39 | 5647 |
| 2025-08-14 | 31.96 | $32.35 | 137800 |
| 2025-08-13 | 31.95 | $32.47 | 16100 |
| 2025-08-12 | 31.94 | $31.92 | 11048 |
| 2025-08-11 | 31.94 | $31.44 | 19540 |
| 2025-08-08 | 31.97 | $31.59 | 5612 |
| 2025-08-07 | 32.00 | $31.44 | 10500 |
| 2025-08-06 | 32.05 | $31.36 | 15600 |
| 2025-08-05 | 32.09 | $31.57 | 28900 |
| 2025-08-04 | 32.12 | $31.58 | 16900 |
| 2025-08-01 | 32.14 | $31.34 | 147506 |
| 2025-07-31 | 32.18 | $31.57 | 16131 |
| 2025-07-30 | 32.21 | $32.16 | 23500 |
| 2025-07-29 | 32.21 | $32.43 | 24907 |
| 2025-07-28 | 32.17 | $32.50 | 28300 |
| 2025-07-25 | 32.14 | $32.47 | 9942 |
| 2025-07-24 | 32.09 | $32.34 | 7000 |
| 2025-07-23 | 32.04 | $32.35 | 20700 |
| 2025-07-22 | 32.00 | $32.14 | 35322 |
| 2025-07-21 | 31.95 | $31.99 | 10100 |
| 2025-07-18 | 31.90 | $32.10 | 15800 |
| 2025-07-17 | 31.85 | $32.30 | 12700 |
| 2025-07-16 | 31.79 | $32.12 | 9205 |
| 2025-07-15 | 31.75 | $31.98 | 6308 |
| 2025-07-14 | 31.71 | $32.16 | 25500 |
| 2025-07-11 | 31.68 | $32.15 | 6800 |
| 2025-07-10 | 31.64 | $32.39 | 7400 |
| 2025-07-09 | 31.60 | $32.17 | 23708 |
| 2025-07-08 | 31.56 | $32.12 | 12529 |
| 2025-07-07 | 31.51 | $31.99 | 13300 |
| 2025-07-03 | 31.46 | $32.17 | 12300 |
| 2025-07-02 | 31.40 | $32.10 | 33713 |
| 2025-07-01 | 31.34 | $32.13 | 17000 |
| 2025-06-30 | 31.28 | $31.80 | 36630 |
| 2025-06-27 | 31.23 | $31.76 | 38400 |
| 2025-06-26 | 31.18 | $31.55 | 61340 |
| 2025-06-25 | 31.13 | $31.36 | 13000 |
| 2025-06-24 | 31.12 | $31.46 | 18233 |
| 2025-06-23 | 31.07 | $31.17 | 7400 |
| 2025-06-20 | 31.05 | $31.04 | 11724 |
| 2025-06-18 | 31.04 | $30.99 | 9400 |
| 2025-06-17 | 31.07 | $31.10 | 12544 |
| 2025-06-16 | 31.09 | $31.40 | 5725 |
| 2025-06-13 | 31.09 | $31.13 | 8824 |
| 2025-06-12 | 31.09 | $31.54 | 9600 |
| 2025-06-11 | 31.05 | $31.44 | 23100 |
| 2025-06-10 | 31.02 | $31.62 | 7600 |
| 2025-06-09 | 30.99 | $31.39 | 10000 |
| 2025-06-06 | 30.95 | $31.14 | 9600 |
| 2025-06-05 | 30.91 | $30.81 | 15728 |
| 2025-06-04 | 30.88 | $31.02 | 9016 |
| 2025-06-03 | 30.83 | $30.98 | 10000 |
| 2025-06-02 | 30.79 | $30.80 | 8340 |
| 2025-05-30 | 30.77 | $30.82 | 14100 |
| 2025-05-29 | 30.73 | $30.77 | 5140 |
| 2025-05-28 | 30.70 | $30.69 | 9200 |
| 2025-05-27 | 30.67 | $30.99 | 6200 |
| 2025-05-23 | 30.62 | $30.59 | 10248 |
| 2025-05-22 | 30.59 | $30.75 | 5110 |
| 2025-05-21 | 30.54 | $30.91 | 15149 |
| 2025-05-20 | 30.47 | $31.50 | 18723 |
| 2025-05-19 | 30.35 | $31.46 | 17000 |
| 2025-05-16 | 30.21 | $31.45 | 54600 |
| 2025-05-15 | 30.08 | $31.05 | 9407 |
| 2025-05-14 | 29.96 | $30.73 | 7628 |
| 2025-05-13 | 29.88 | $30.88 | 20742 |
| 2025-05-12 | 29.79 | $31.16 | 14200 |
| 2025-05-09 | 29.68 | $30.45 | 2337 |
| 2025-05-08 | 29.59 | $30.45 | 6039 |
| 2025-05-07 | 29.54 | $30.20 | 5907 |
| 2025-05-06 | 29.41 | $29.88 | 4800 |
| 2025-05-05 | 29.31 | $30.22 | 16013 |
| 2025-05-02 | 29.20 | $30.37 | 14900 |
| 2025-05-01 | 29.18 | $30.00 | 10034 |
| 2025-04-30 | 29.24 | $30.25 | 13000 |
| 2025-04-29 | 29.28 | $30.12 | 9235 |
| 2025-04-28 | 29.33 | $29.96 | 5916 |
| 2025-04-25 | 29.39 | $29.97 | 20300 |
| 2025-04-24 | 29.46 | $29.82 | 6844 |
| 2025-04-23 | 29.55 | $29.40 | 13820 |
| 2025-04-22 | 29.66 | $29.21 | 23124 |
| 2025-04-21 | 29.78 | $28.56 | 14510 |
| 2025-04-17 | 29.92 | $29.01 | 7800 |
| 2025-04-16 | 30.05 | $28.64 | 14944 |
| 2025-04-15 | 30.20 | $29.07 | 6900 |
| 2025-04-14 | 30.32 | $29.14 | 13244 |
| 2025-04-11 | 30.44 | $28.97 | 15005 |
| 2025-04-10 | 30.54 | $28.50 | 13901 |
| 2025-04-09 | 30.65 | $29.58 | 36315 |
| 2025-04-08 | 30.71 | $27.56 | 23712 |
| 2025-04-07 | 30.88 | $27.87 | 22507 |
| 2025-04-04 | 31.06 | $28.09 | 12200 |
| 2025-04-03 | 31.24 | $29.86 | 51800 |
| 2025-04-02 | 31.31 | $31.18 | 30917 |
| 2025-04-01 | 31.32 | $31.03 | 102200 |
| 2025-03-31 | 31.32 | $31.22 | 25708 |
| 2025-03-28 | 31.34 | $31.02 | 3300 |
| 2025-03-27 | 31.38 | $31.47 | 9300 |
| 2025-03-26 | 31.39 | $31.55 | 12836 |
| 2025-03-25 | 31.40 | $31.57 | 12546 |
| 2025-03-24 | 31.41 | $31.71 | 19422 |
| 2025-03-21 | 31.43 | $31.39 | 2500 |
| 2025-03-20 | 31.44 | $31.64 | 11414 |
| 2025-03-19 | 31.46 | $31.64 | 15000 |
| 2025-03-18 | 31.49 | $31.46 | 8633 |
| 2025-03-17 | 31.52 | $31.48 | 6537 |
| 2025-03-14 | 31.53 | $31.04 | 48900 |
| 2025-03-13 | 31.57 | $30.62 | 41106 |
| 2025-03-12 | 31.61 | $30.87 | 17500 |
| 2025-03-11 | 31.64 | $30.93 | 14317 |
| 2025-03-10 | 31.66 | $31.41 | 13000 |
| 2025-03-07 | 31.66 | $31.63 | 8732 |
| 2025-03-06 | 31.66 | $31.30 | 7200 |
| 2025-03-05 | 31.68 | $31.45 | 15511 |
| 2025-03-04 | 31.70 | $31.09 | 12700 |
| 2025-03-03 | 31.74 | $31.48 | 10130 |
| 2025-02-28 | 31.76 | $31.82 | 12624 |
| 2025-02-27 | 31.79 | $31.71 | 14528 |
| 2025-02-26 | 31.81 | $31.66 | 9142 |
| 2025-02-25 | 31.83 | $31.90 | 21400 |
| 2025-02-24 | 31.85 | $31.98 | 13700 |
| 2025-02-21 | 31.84 | $31.71 | 13747 |
| 2025-02-20 | 31.84 | $32.00 | 36500 |
| 2025-02-19 | 31.81 | $32.16 | 25008 |
| 2025-02-18 | 31.78 | $32.07 | 10603 |
| 2025-02-14 | 31.74 | $31.78 | 16819 |
| 2025-02-13 | 31.71 | $31.76 | 44700 |
| 2025-02-12 | 31.67 | $31.54 | 10300 |
| 2025-02-11 | 31.62 | $31.41 | 23700 |
| 2025-02-10 | 31.57 | $31.39 | 7400 |
| 2025-02-07 | 31.51 | $31.36 | 28200 |
| 2025-02-06 | 31.47 | $31.54 | 18300 |
| 2025-02-05 | 31.42 | $31.86 | 20100 |
| 2025-02-04 | 31.35 | $31.70 | 21003 |
| 2025-02-03 | 31.29 | $31.95 | 12100 |
| 2025-01-31 | 31.22 | $31.98 | 24905 |
| 2025-01-30 | 31.14 | $32.28 | 3308 |
| 2025-01-29 | 31.05 | $32.14 | 16700 |
| 2025-01-28 | 30.98 | $32.05 | 4216 |
| 2025-01-27 | 30.97 | $32.24 | 22100 |
| 2025-01-24 | 30.94 | $31.79 | 16800 |
| 2025-01-23 | 30.92 | $31.73 | 13000 |
| 2025-01-22 | 30.91 | $31.45 | 15200 |
| 2025-01-21 | 30.89 | $31.60 | 7300 |
| 2025-01-17 | 30.86 | $31.34 | 15300 |
| 2025-01-16 | 30.89 | $31.09 | 23200 |
| 2025-01-15 | 30.94 | $30.89 | 10807 |
| 2025-01-14 | 31.01 | $30.63 | 9200 |
| 2025-01-13 | 31.10 | $30.48 | 10100 |
| 2025-01-10 | 31.20 | $30.16 | 21900 |
| 2025-01-08 | 31.32 | $30.44 | 10315 |
| 2025-01-07 | 31.43 | $30.55 | 5500 |
| 2025-01-06 | 31.54 | $30.55 | 3400 |
| 2025-01-03 | 31.66 | $30.55 | 5004 |
| 2025-01-02 | 31.77 | $30.39 | 6808 |
| 2024-12-31 | 31.90 | $30.51 | 11634 |
| 2024-12-30 | 32.03 | $30.39 | 6848 |
| 2024-12-27 | 32.17 | $30.82 | 19800 |
| 2024-12-26 | 32.28 | $31.78 | 3923 |
| 2024-12-24 | 32.35 | $31.65 | 7130 |
| 2024-12-23 | 32.43 | $31.43 | 5700 |
| 2024-12-20 | 32.51 | $31.41 | 10128 |
| 2024-12-19 | 32.56 | $31.04 | 18643 |
| 2024-12-18 | 32.62 | $31.15 | 15447 |
| 2024-12-17 | 32.68 | $31.97 | 28239 |
| 2024-12-16 | 32.69 | $32.05 | 9239 |
| 2024-12-13 | 32.70 | $32.22 | 5712 |
| 2024-12-12 | 32.71 | $32.48 | 14547 |
| 2024-12-11 | 32.71 | $32.48 | 11800 |
| 2024-12-10 | 32.70 | $32.56 | 25200 |
| 2024-12-09 | 32.70 | $32.62 | 20200 |
| 2024-12-06 | 32.68 | $32.80 | 8622 |
| 2024-12-05 | 32.65 | $32.80 | 13400 |
| 2024-12-04 | 32.63 | $32.90 | 10700 |
| 2024-12-03 | 32.55 | $32.90 | 14000 |
| 2024-12-02 | 32.47 | $33.12 | 9100 |
| 2024-11-29 | 32.39 | $33.14 | 2800 |
| 2024-11-27 | 32.30 | $33.16 | 7300 |
| 2024-11-26 | 32.22 | $33.12 | 8427 |
| 2024-11-25 | 32.14 | $33.22 | 8536 |
| 2024-11-22 | 32.06 | $32.96 | 11317 |
| 2024-11-21 | 31.99 | $32.54 | 9700 |
| 2024-11-20 | 31.96 | $32.28 | 10935 |
| 2024-11-19 | 31.95 | $32.19 | 9400 |
| 2024-11-18 | 31.95 | $32.34 | 10309 |
| 2024-11-15 | 31.95 | $32.25 | 16100 |
| 2024-11-14 | 31.96 | $32.26 | 12449 |
| 2024-11-13 | 31.97 | $32.48 | 8946 |
| 2024-11-12 | 31.97 | $32.33 | 13017 |
| 2024-11-11 | 31.95 | $32.55 | 5006 |
| 2024-11-08 | 31.93 | $32.27 | 16500 |
| 2024-11-07 | 31.91 | $32.15 | 9300 |
| 2024-11-06 | 31.88 | $32.35 | 14527 |
| 2024-11-05 | 31.84 | $31.45 | 11220 |
| 2024-11-04 | 31.84 | $31.29 | 12100 |
| 2024-11-01 | 31.84 | $31.39 | 9200 |
| 2024-10-31 | 31.85 | $31.39 | 10717 |
| 2024-10-30 | 31.84 | $31.52 | 3936 |
| 2024-10-29 | 31.84 | $31.57 | 9823 |
| 2024-10-28 | 31.83 | $31.73 | 9417 |
| 2024-10-25 | 31.82 | $31.55 | 6800 |
| 2024-10-24 | 31.82 | $31.76 | 20346 |
| 2024-10-23 | 31.81 | $32.20 | 12143 |
| 2024-10-22 | 31.75 | $32.21 | 12100 |
| 2024-10-21 | 31.71 | $32.28 | 2521 |
| 2024-10-18 | 31.66 | $32.53 | 7719 |
| 2024-10-17 | 31.59 | $32.39 | 10107 |
| 2024-10-16 | 31.53 | $32.40 | 13700 |
| 2024-10-15 | 31.45 | $32.10 | 2910 |
| 2024-10-14 | 31.39 | $32.12 | 10126 |
| 2024-10-11 | 31.33 | $31.87 | 11602 |
| 2024-10-10 | 31.27 | $31.46 | 5200 |
| 2024-10-09 | 31.22 | $31.62 | 4700 |
| 2024-10-08 | 31.16 | $31.38 | 6126 |
| 2024-10-07 | 31.11 | $31.36 | 4900 |
| 2024-10-04 | 31.06 | $31.55 | 6813 |
| 2024-10-03 | 30.99 | $31.24 | 3100 |
| 2024-10-02 | 30.96 | $31.42 | 6207 |
| 2024-10-01 | 30.93 | $31.44 | 24700 |
| 2024-09-30 | 30.90 | $31.58 | 2300 |
| 2024-09-27 | 30.88 | $31.54 | 8600 |
| 2024-09-26 | 30.86 | $31.42 | 3641 |
| 2024-09-25 | 30.83 | $31.17 | 9609 |
| 2024-09-24 | 30.83 | $31.33 | 5416 |
| 2024-09-23 | 30.81 | $31.27 | 5233 |
| 2024-09-20 | 30.79 | $31.12 | 2940 |
| 2024-09-19 | 30.76 | $31.13 | 8135 |
| 2024-09-18 | 30.74 | $30.86 | 6100 |
| 2024-09-17 | 30.72 | $30.91 | 3524 |
| 2024-09-16 | 30.71 | $30.92 | 4913 |
| 2024-09-13 | 30.69 | $30.69 | 13500 |
| 2024-09-12 | 30.67 | $30.53 | 12439 |
| 2024-09-11 | 30.64 | $30.35 | 11328 |
| 2024-09-10 | 30.62 | $30.35 | 5800 |
| 2024-09-09 | 30.58 | $30.45 | 14925 |
| 2024-09-06 | 30.54 | $30.12 | 5314 |
| 2024-09-05 | 30.51 | $30.51 | 5030 |
| 2024-09-04 | 30.44 | $30.84 | 7626 |
| 2024-09-03 | 30.36 | $30.82 | 3528 |
| 2024-08-30 | 30.27 | $31.22 | 9700 |
| 2024-08-29 | 30.20 | $31.09 | 3835 |
| 2024-08-28 | 30.16 | $30.95 | 19800 |
| 2024-08-27 | 30.14 | $31.05 | 5710 |
| 2024-08-26 | 30.11 | $31.02 | 2440 |
| 2024-08-23 | 30.06 | $30.89 | 7024 |
| 2024-08-22 | 30.02 | $30.59 | 12317 |
| 2024-08-21 | 29.98 | $30.61 | 6100 |
| 2024-08-20 | 29.94 | $30.58 | 12000 |
| 2024-08-19 | 29.90 | $30.66 | 22415 |
| 2024-08-16 | 29.86 | $30.50 | 6000 |
| 2024-08-15 | 29.83 | $30.28 | 15033 |
| 2024-08-14 | 29.82 | $29.97 | 19416 |
| 2024-08-13 | 29.84 | $29.93 | 11417 |
| 2024-08-12 | 29.85 | $29.45 | 4840 |
| 2024-08-09 | 29.86 | $29.63 | 4800 |
| 2024-08-08 | 29.85 | $29.56 | 6100 |
| 2024-08-07 | 29.85 | $29.15 | 6730 |
| 2024-08-06 | 29.85 | $29.33 | 7000 |
| 2024-08-05 | 29.83 | $29.02 | 4900 |
| 2024-08-02 | 29.83 | $29.74 | 4145 |
| 2024-08-01 | 29.81 | $30.24 | 11100 |
| 2024-07-31 | 29.76 | $30.51 | 6500 |
| 2024-07-30 | 29.69 | $30.52 | 9600 |
| 2024-07-29 | 29.61 | $30.08 | 4200 |
| 2024-07-26 | 29.57 | $30.11 | 2633 |
| 2024-07-25 | 29.52 | $29.74 | 5436 |
| 2024-07-24 | 29.49 | $29.77 | 6327 |
| 2024-07-23 | 29.46 | $29.83 | 13808 |
| 2024-07-22 | 29.44 | $29.93 | 11000 |
| 2024-07-19 | 29.41 | $29.87 | 7000 |
| 2024-07-18 | 29.38 | $30.05 | 3300 |
| 2024-07-17 | 29.33 | $30.36 | 10744 |
| 2024-07-16 | 29.27 | $30.12 | 6100 |
| 2024-07-15 | 29.21 | $29.55 | 6000 |
| 2024-07-12 | 29.18 | $29.56 | 2400 |
| 2024-07-11 | 29.16 | $29.49 | 2238 |
| 2024-07-10 | 29.14 | $29.22 | 7803 |
| 2024-07-09 | 29.16 | $28.97 | 11900 |
| 2024-07-08 | 29.20 | $29.02 | 11426 |
| 2024-07-05 | 29.23 | $29.20 | 7214 |
| 2024-07-03 | 29.25 | $29.20 | 3500 |
| 2024-07-02 | 29.27 | $29.16 | 10400 |
| 2024-07-01 | 29.30 | $29.06 | 7500 |
| 2024-06-28 | 29.33 | $29.09 | 2302 |
| 2024-06-27 | 29.33 | $29.19 | 2900 |
| 2024-06-26 | 29.33 | $29.13 | 4327 |
| 2024-06-25 | 29.34 | $29.23 | 6300 |
| 2024-06-24 | 29.36 | $29.48 | 10633 |
| 2024-06-21 | 29.36 | $29.28 | 3516 |
| 2024-06-20 | 29.39 | $29.26 | 16109 |
| 2024-06-18 | 29.43 | $29.07 | 13000 |
| 2024-06-17 | 29.48 | $29.03 | 8448 |
| 2024-06-14 | 29.53 | $28.94 | 11420 |
| 2024-06-13 | 29.59 | $29.01 | 9731 |
| 2024-06-12 | 29.64 | $29.09 | 17700 |
| 2024-06-11 | 29.68 | $29.23 | 8800 |
| 2024-06-10 | 29.71 | $29.65 | 7900 |
| 2024-06-07 | 29.71 | $29.67 | 7200 |
| 2024-06-06 | 29.71 | $29.70 | 9000 |
| 2024-06-05 | 29.69 | $29.59 | 8717 |
| 2024-06-04 | 29.68 | $29.60 | 14000 |
| 2024-06-03 | 29.66 | $29.62 | 4000 |
| 2024-05-31 | 29.64 | $29.65 | 5100 |
| 2024-05-30 | 29.61 | $29.19 | 16700 |
| 2024-05-29 | 29.59 | $29.13 | 6700 |
| 2024-05-28 | 29.59 | $29.38 | 8236 |
| 2024-05-24 | 29.59 | $29.57 | 3740 |
| 2024-05-23 | 29.57 | $29.44 | 20200 |
| 2024-05-22 | 29.57 | $29.99 | 13900 |
| 2024-05-21 | 29.54 | $30.09 | 8328 |
| 2024-05-20 | 29.50 | $30.00 | 3400 |
| 2024-05-17 | 29.47 | $30.15 | 13923 |
| 2024-05-16 | 29.41 | $30.06 | 13800 |
| 2024-05-15 | 29.35 | $30.01 | 11128 |
| 2024-05-14 | 29.28 | $29.88 | 21000 |
| 2024-05-13 | 29.22 | $29.75 | 17300 |
| 2024-05-10 | 29.18 | $29.69 | 14546 |
| 2024-05-09 | 29.14 | $29.67 | 21519 |
| 2024-05-08 | 29.13 | $29.40 | 5800 |
| 2024-05-07 | 29.13 | $29.30 | 4000 |
| 2024-05-06 | 29.16 | $29.28 | 10300 |
| 2024-05-03 | 29.18 | $29.12 | 2200 |
| 2024-05-02 | 29.21 | $29.04 | 6242 |
| 2024-05-01 | 29.23 | $28.84 | 14431 |
| 2024-04-30 | 29.28 | $29.07 | 7532 |
| 2024-04-29 | 29.32 | $29.39 | 4400 |
| 2024-04-26 | 29.35 | $29.27 | 4600 |
| 2024-04-25 | 29.40 | $29.31 | 10100 |
| 2024-04-24 | 29.44 | $29.38 | 14934 |
| 2024-04-23 | 29.46 | $29.44 | 25000 |
| 2024-04-22 | 29.47 | $29.28 | 16640 |
| 2024-04-19 | 29.49 | $29.07 | 8800 |
| 2024-04-18 | 29.54 | $28.77 | 19644 |
| 2024-04-17 | 29.59 | $28.74 | 16846 |
| 2024-04-16 | 29.62 | $28.67 | 13603 |
| 2024-04-15 | 29.66 | $28.83 | 10315 |
| 2024-04-12 | 29.69 | $28.92 | 13100 |
| 2024-04-11 | 29.71 | $29.41 | 14700 |
| 2024-04-10 | 29.71 | $29.49 | 24504 |
| 2024-04-09 | 29.71 | $29.85 | 22927 |
| 2024-04-08 | 29.69 | $29.70 | 12212 |
| 2024-04-05 | 29.66 | $29.73 | 17600 |
| 2024-04-04 | 29.64 | $29.51 | 13248 |
| 2024-04-03 | 29.61 | $29.80 | 3403 |
| 2024-04-02 | 29.56 | $29.85 | 15800 |
| 2024-04-01 | 29.52 | $30.03 | 6000 |
| 2024-03-28 | 29.47 | $30.28 | 7700 |
| 2024-03-27 | 29.41 | $30.10 | 5036 |
| 2024-03-26 | 29.35 | $29.72 | 11500 |
| 2024-03-25 | 29.30 | $29.67 | 17937 |
| 2024-03-22 | 29.26 | $29.71 | 5100 |
| 2024-03-21 | 29.23 | $29.93 | 65628 |
| 2024-03-20 | 29.18 | $29.76 | 25211 |
| 2024-03-19 | 29.13 | $29.51 | 12100 |
| 2024-03-18 | 29.09 | $29.43 | 12300 |
| 2024-03-15 | 29.05 | $29.31 | 11829 |
| 2024-03-14 | 29.02 | $29.38 | 17503 |
| 2024-03-13 | 28.97 | $29.51 | 19811 |
| 2024-03-12 | 28.90 | $29.35 | 22121 |
| 2024-03-11 | 28.86 | $29.43 | 12800 |
| 2024-03-08 | 28.81 | $29.28 | 18200 |
| 2024-03-07 | 28.76 | $29.17 | 51716 |
| 2024-03-06 | 28.72 | $28.98 | 9105 |
| 2024-03-05 | 28.69 | $28.88 | 17249 |
| 2024-03-04 | 28.66 | $29.02 | 6800 |
| 2024-03-01 | 28.62 | $28.98 | 8021 |
| 2024-02-29 | 28.60 | $29.04 | 5600 |
| 2024-02-28 | 28.57 | $28.84 | 7644 |
| 2024-02-27 | 28.55 | $28.90 | 17700 |
| 2024-02-26 | 28.53 | $28.87 | 15100 |
| 2024-02-23 | 28.51 | $29.00 | 11416 |
| 2024-02-22 | 28.46 | $28.93 | 11016 |
| 2024-02-21 | 28.41 | $28.82 | 17149 |
| 2024-02-20 | 28.38 | $28.63 | 21800 |
| 2024-02-16 | 28.35 | $28.70 | 2239 |
| 2024-02-15 | 28.32 | $28.76 | 7416 |
| 2024-02-14 | 28.27 | $28.34 | 8920 |
| 2024-02-13 | 28.23 | $28.10 | 8600 |
| 2024-02-12 | 28.22 | $28.58 | 11826 |
| 2024-02-09 | 28.19 | $28.35 | 12800 |
| 2024-02-08 | 28.17 | $28.34 | 9317 |
| 2024-02-07 | 28.16 | $28.39 | 128035 |
| 2024-02-06 | 28.13 | $28.36 | 65940 |
| 2024-02-05 | 28.12 | $28.15 | 15800 |
| 2024-02-02 | 28.12 | $28.35 | 9315 |
| 2024-02-01 | 28.09 | $28.51 | 22600 |
| 2024-01-31 | 28.06 | $28.38 | 18800 |
| 2024-01-30 | 28.05 | $28.63 | 23949 |
| 2024-01-29 | 28.03 | $28.49 | 9100 |
| 2024-01-26 | 28.02 | $28.30 | 23900 |
| 2024-01-25 | 28.01 | $28.14 | 22700 |
| 2024-01-24 | 28.02 | $27.97 | 6349 |
| 2024-01-23 | 28.02 | $28.07 | 3500 |
| 2024-01-22 | 28.03 | $28.12 | 1700 |
| 2024-01-19 | 28.02 | $28.08 | 2936 |
| 2024-01-18 | 28.03 | $27.74 | 5834 |
| 2024-01-17 | 28.05 | $27.63 | 16218 |
| 2024-01-16 | 28.07 | $27.78 | 3100 |
| 2024-01-12 | 28.08 | $27.96 | 14100 |
| 2024-01-11 | 28.08 | $27.99 | 7447 |
| 2024-01-10 | 28.05 | $28.07 | 5500 |
| 2024-01-09 | 28.01 | $27.97 | 6632 |
| 2024-01-08 | 27.97 | $28.15 | 12100 |
| 2024-01-05 | 27.92 | $27.98 | 7600 |
| 2024-01-04 | 27.86 | $27.84 | 3245 |
| 2024-01-03 | 27.81 | $27.90 | 5248 |
| 2024-01-02 | 27.77 | $28.11 | 5401 |
| 2023-12-29 | 27.72 | $28.23 | 8647 |
| 2023-12-28 | 27.65 | $28.30 | 32700 |
| 2023-12-27 | 27.57 | $28.23 | 20510 |
| 2023-12-26 | 27.49 | $28.20 | 10100 |
| 2023-12-22 | 27.40 | $28.08 | 9500 |
| 2023-12-21 | 27.33 | $28.14 | 16804 |
| 2023-12-20 | 27.24 | $27.98 | 11100 |
| 2023-12-19 | 27.16 | $28.31 | 5900 |
| 2023-12-18 | 27.06 | $28.14 | 31744 |
| 2023-12-15 | 26.97 | $28.08 | 23200 |
| 2023-12-14 | 26.87 | $28.02 | 26900 |
| 2023-12-13 | 26.78 | $27.80 | 13345 |
| 2023-12-12 | 26.69 | $27.42 | 70647 |
| 2023-12-11 | 26.60 | $27.35 | 16927 |
| 2023-12-08 | 26.50 | $27.17 | 12409 |
| 2023-12-07 | 26.41 | $27.09 | 14100 |
| 2023-12-06 | 26.32 | $26.87 | 26121 |
| 2023-12-05 | 26.25 | $26.86 | 4229 |
| 2023-12-04 | 26.19 | $27.04 | 7100 |
| 2023-12-01 | 26.12 | $27.12 | 14900 |
| 2023-11-30 | 26.02 | $26.87 | 7504 |
| 2023-11-29 | 25.92 | $26.59 | 6500 |
| 2023-11-28 | 25.82 | $26.61 | 2900 |
| 2023-11-27 | 25.71 | $26.55 | 57600 |
| 2023-11-24 | 25.58 | $26.52 | 2227 |
| 2023-11-22 | 25.46 | $26.48 | 19900 |
| 2023-11-21 | 25.36 | $26.32 | 10229 |
| 2023-11-20 | 25.27 | $26.37 | 399300 |
| 2023-11-17 | 25.18 | $26.21 | 21800 |
| 2023-11-16 | 25.09 | $26.13 | 13200 |
| 2023-11-15 | 25.03 | $26.18 | 18100 |
| 2023-11-14 | 24.97 | $26.07 | 65900 |
| 2023-11-13 | 24.93 | $25.51 | 14200 |
| 2023-11-10 | 24.91 | $25.52 | 452700 |
| 2023-11-09 | 24.88 | $25.19 | 381800 |
| 2023-11-08 | 24.87 | $25.43 | 224614 |
| 2023-11-07 | 24.86 | $25.50 | 1600 |
| 2023-11-06 | 24.84 | $25.54 | 6024 |
| 2023-11-03 | 24.81 | $25.64 | 4145 |
| 2023-11-02 | 24.76 | $25.26 | 3235 |
| 2023-11-01 | 24.73 | $24.79 | 700 |
| 2023-10-31 | 24.72 | $24.59 | 1300 |
| 2023-10-30 | 24.71 | $24.39 | 3325 |
| 2023-10-27 | 24.72 | $24.01 | 12100 |
| 2023-10-26 | 24.77 | $24.13 | 10700 |
| 2023-10-25 | 24.81 | $24.33 | 10346 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.82
2026-07-24
Close Price
$36.07
Vol: 9537
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.62
Average
31.06
Maximum
35.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.82 | $36.07 | 9537 |
| 2026-07-23 | 35.80 | $35.94 | 7000 |
| 2026-07-22 | 35.78 | $36.12 | 18544 |
| 2026-07-21 | 35.75 | $36.05 | 11100 |
| 2026-07-20 | 35.71 | $35.84 | 16800 |
| 2026-07-17 | 35.70 | $35.98 | 9100 |
| 2026-07-16 | 35.67 | $36.14 | 10847 |
| 2026-07-15 | 35.62 | $35.95 | 12700 |
| 2026-07-14 | 35.59 | $35.91 | 11541 |
| 2026-07-13 | 35.55 | $36.04 | 5400 |
| 2026-07-10 | 35.50 | $36.00 | 6645 |
| 2026-07-09 | 35.45 | $35.83 | 9419 |
| 2026-07-08 | 35.41 | $35.39 | 21444 |
| 2026-07-07 | 35.41 | $35.75 | 18511 |
| 2026-07-06 | 35.38 | $35.75 | 38126 |
| 2026-07-02 | 35.34 | $35.53 | 5200 |
| 2026-07-01 | 35.32 | $35.40 | 14239 |
| 2026-06-30 | 35.31 | $35.16 | 10708 |
| 2026-06-29 | 35.33 | $35.47 | 13127 |
| 2026-06-26 | 35.31 | $35.36 | 28700 |
| 2026-06-25 | 35.31 | $35.38 | 42545 |
| 2026-06-24 | 35.30 | $35.31 | 8300 |
| 2026-06-23 | 35.30 | $35.46 | 12300 |
| 2026-06-22 | 35.28 | $35.50 | 7700 |
| 2026-06-18 | 35.26 | $35.45 | 26500 |
| 2026-06-17 | 35.24 | $35.39 | 16100 |
| 2026-06-16 | 35.22 | $35.88 | 15500 |
| 2026-06-15 | 35.15 | $35.70 | 21442 |
| 2026-06-12 | 35.09 | $35.55 | 13500 |
| 2026-06-11 | 35.04 | $35.14 | 13200 |
| 2026-06-10 | 35.03 | $34.65 | 7000 |
| 2026-06-09 | 35.07 | $35.10 | 12932 |
| 2026-06-08 | 35.07 | $35.11 | 21412 |
| 2026-06-05 | 35.07 | $35.22 | 8200 |
| 2026-06-04 | 35.05 | $35.77 | 8215 |
| 2026-06-03 | 34.97 | $35.38 | 11300 |
| 2026-06-02 | 34.93 | $35.63 | 17338 |
| 2026-06-01 | 34.86 | $35.48 | 23237 |
| 2026-05-29 | 34.79 | $35.45 | 15200 |
| 2026-05-28 | 34.72 | $35.20 | 11800 |
| 2026-05-27 | 34.67 | $35.18 | 3600 |
| 2026-05-26 | 34.62 | $35.36 | 5342 |
| 2026-05-22 | 34.54 | $35.24 | 8809 |
| 2026-05-21 | 34.47 | $34.94 | 5238 |
| 2026-05-20 | 34.42 | $34.77 | 5700 |
| 2026-05-19 | 34.38 | $34.46 | 5139 |
| 2026-05-18 | 34.37 | $34.71 | 5037 |
| 2026-05-15 | 34.34 | $34.55 | 12624 |
| 2026-05-14 | 34.32 | $34.63 | 5800 |
| 2026-05-13 | 34.28 | $34.39 | 3819 |
| 2026-05-12 | 34.27 | $34.59 | 10646 |
| 2026-05-11 | 34.24 | $34.63 | 3100 |
| 2026-05-08 | 34.20 | $34.56 | 4908 |
| 2026-05-07 | 34.16 | $34.57 | 12539 |
| 2026-05-06 | 34.11 | $34.81 | 24900 |
| 2026-05-05 | 34.04 | $34.46 | 13902 |
| 2026-05-04 | 34.00 | $34.19 | 7500 |
| 2026-05-01 | 33.98 | $34.55 | 11031 |
| 2026-04-30 | 33.92 | $34.66 | 11437 |
| 2026-04-29 | 33.84 | $34.09 | 4600 |
| 2026-04-28 | 33.81 | $34.14 | 17000 |
| 2026-04-27 | 33.78 | $34.30 | 5148 |
| 2026-04-24 | 33.72 | $34.27 | 3300 |
| 2026-04-23 | 33.66 | $34.32 | 5400 |
| 2026-04-22 | 33.60 | $34.47 | 4900 |
| 2026-04-21 | 33.50 | $34.48 | 5843 |
| 2026-04-20 | 33.40 | $34.60 | 10300 |
| 2026-04-17 | 33.27 | $34.51 | 10200 |
| 2026-04-16 | 33.14 | $34.15 | 12100 |
| 2026-04-15 | 33.04 | $34.00 | 4600 |
| 2026-04-14 | 32.94 | $33.64 | 10218 |
| 2026-04-13 | 32.86 | $33.63 | 6200 |
| 2026-04-10 | 32.78 | $33.31 | 7603 |
| 2026-04-09 | 32.73 | $33.53 | 15945 |
| 2026-04-08 | 32.64 | $33.50 | 16019 |
| 2026-04-07 | 32.55 | $32.76 | 8192 |
| 2026-04-06 | 32.53 | $32.81 | 7807 |
| 2026-04-02 | 32.50 | $32.70 | 7416 |
| 2026-04-01 | 32.48 | $32.61 | 13200 |
| 2026-03-31 | 32.47 | $32.51 | 12555 |
| 2026-03-30 | 32.46 | $31.83 | 7722 |
| 2026-03-27 | 32.53 | $31.84 | 4000 |
| 2026-03-26 | 32.60 | $32.39 | 5505 |
| 2026-03-25 | 32.62 | $32.58 | 5400 |
| 2026-03-24 | 32.63 | $32.24 | 7300 |
| 2026-03-23 | 32.67 | $32.21 | 10100 |
| 2026-03-20 | 32.72 | $31.98 | 20619 |
| 2026-03-19 | 32.80 | $32.21 | 3400 |
| 2026-03-18 | 32.86 | $32.17 | 14200 |
| 2026-03-17 | 32.93 | $32.54 | 7400 |
| 2026-03-16 | 32.97 | $32.42 | 14039 |
| 2026-03-13 | 33.03 | $32.19 | 17100 |
| 2026-03-12 | 33.12 | $32.24 | 9123 |
| 2026-03-11 | 33.21 | $32.69 | 13200 |
| 2026-03-10 | 33.26 | $32.73 | 18200 |
| 2026-03-09 | 33.32 | $33.04 | 9900 |
| 2026-03-06 | 33.35 | $33.07 | 3712 |
| 2026-03-05 | 33.38 | $33.14 | 6502 |
| 2026-03-04 | 33.41 | $33.37 | 17312 |
| 2026-03-03 | 33.41 | $33.25 | 14146 |
| 2026-03-02 | 33.43 | $33.63 | 20100 |
| 2026-02-27 | 33.40 | $33.76 | 26136 |
| 2026-02-26 | 33.37 | $33.43 | 12734 |
| 2026-02-25 | 33.36 | $33.39 | 20605 |
| 2026-02-24 | 33.36 | $33.49 | 14400 |
| 2026-02-23 | 33.34 | $33.16 | 7931 |
| 2026-02-20 | 33.36 | $33.31 | 33913 |
| 2026-02-19 | 33.37 | $33.37 | 16732 |
| 2026-02-18 | 33.37 | $33.44 | 14200 |
| 2026-02-17 | 33.36 | $33.21 | 20606 |
| 2026-02-13 | 33.38 | $33.31 | 6243 |
| 2026-02-12 | 33.38 | $33.10 | 12431 |
| 2026-02-11 | 33.41 | $33.58 | 9400 |
| 2026-02-10 | 33.40 | $33.82 | 7311 |
| 2026-02-09 | 33.35 | $33.76 | 8400 |
| 2026-02-06 | 33.31 | $33.86 | 18325 |
| 2026-02-05 | 33.25 | $33.20 | 21100 |
| 2026-02-04 | 33.26 | $33.51 | 20739 |
| 2026-02-03 | 33.23 | $33.15 | 12900 |
| 2026-02-02 | 33.24 | $33.50 | 21100 |
| 2026-01-30 | 33.21 | $33.31 | 19600 |
| 2026-01-29 | 33.20 | $33.28 | 16400 |
| 2026-01-28 | 33.19 | $33.34 | 16700 |
| 2026-01-27 | 33.18 | $33.42 | 12944 |
| 2026-01-26 | 33.15 | $33.46 | 13300 |
| 2026-01-23 | 33.12 | $33.44 | 13100 |
| 2026-01-22 | 33.08 | $33.60 | 17242 |
| 2026-01-21 | 33.03 | $33.45 | 11100 |
| 2026-01-20 | 32.99 | $32.98 | 12800 |
| 2026-01-16 | 32.99 | $33.42 | 9800 |
| 2026-01-15 | 32.94 | $33.53 | 17700 |
| 2026-01-14 | 32.88 | $33.51 | 9300 |
| 2026-01-13 | 32.81 | $33.27 | 7000 |
| 2026-01-12 | 32.76 | $33.29 | 14900 |
| 2026-01-09 | 32.71 | $33.28 | 14500 |
| 2026-01-08 | 32.65 | $33.02 | 11000 |
| 2026-01-07 | 32.61 | $32.70 | 6221 |
| 2026-01-06 | 32.60 | $33.13 | 7400 |
| 2026-01-05 | 32.54 | $32.91 | 18131 |
| 2026-01-02 | 32.50 | $32.70 | 7418 |
| 2025-12-31 | 32.48 | $32.41 | 3800 |
| 2025-12-30 | 32.49 | $32.66 | 4500 |
| 2025-12-29 | 32.47 | $32.64 | 5617 |
| 2025-12-26 | 32.46 | $32.67 | 6200 |
| 2025-12-24 | 32.43 | $32.73 | 4201 |
| 2025-12-23 | 32.40 | $32.53 | 9111 |
| 2025-12-22 | 32.39 | $32.62 | 10434 |
| 2025-12-19 | 32.36 | $32.31 | 5417 |
| 2025-12-18 | 32.37 | $32.21 | 14300 |
| 2025-12-17 | 32.39 | $32.31 | 9119 |
| 2025-12-16 | 32.40 | $32.59 | 8204 |
| 2025-12-15 | 32.37 | $32.81 | 8820 |
| 2025-12-12 | 32.33 | $32.79 | 6100 |
| 2025-12-11 | 32.28 | $32.91 | 5100 |
| 2025-12-10 | 32.21 | $32.73 | 8500 |
| 2025-12-09 | 32.16 | $32.25 | 12200 |
| 2025-12-08 | 32.15 | $32.41 | 12400 |
| 2025-12-05 | 32.12 | $32.50 | 8745 |
| 2025-12-04 | 32.08 | $32.39 | 8800 |
| 2025-12-03 | 32.05 | $32.43 | 5843 |
| 2025-12-02 | 32.01 | $32.15 | 47100 |
| 2025-12-01 | 32.00 | $32.07 | 2734 |
| 2025-11-28 | 31.99 | $32.24 | 14839 |
| 2025-11-26 | 31.96 | $32.16 | 14839 |
| 2025-11-25 | 31.94 | $32.02 | 16028 |
| 2025-11-24 | 31.93 | $31.69 | 6313 |
| 2025-11-21 | 31.96 | $31.56 | 13814 |
| 2025-11-20 | 32.00 | $31.02 | 11325 |
| 2025-11-19 | 32.10 | $31.44 | 8241 |
| 2025-11-18 | 32.17 | $31.67 | 8936 |
| 2025-11-17 | 32.23 | $31.63 | 46700 |
| 2025-11-14 | 32.29 | $32.10 | 16506 |
| 2025-11-13 | 32.31 | $32.30 | 15100 |
| 2025-11-12 | 32.31 | $32.63 | 9600 |
| 2025-11-11 | 32.27 | $32.44 | 4800 |
| 2025-11-10 | 32.26 | $32.09 | 11000 |
| 2025-11-07 | 32.27 | $31.93 | 9300 |
| 2025-11-06 | 32.31 | $31.89 | 12535 |
| 2025-11-05 | 32.36 | $32.12 | 8100 |
| 2025-11-04 | 32.38 | $31.99 | 16300 |
| 2025-11-03 | 32.42 | $32.29 | 5900 |
| 2025-10-31 | 32.44 | $32.47 | 9400 |
| 2025-10-30 | 32.43 | $32.25 | 10100 |
| 2025-10-29 | 32.45 | $32.28 | 20910 |
| 2025-10-28 | 32.47 | $32.77 | 12000 |
| 2025-10-27 | 32.44 | $33.08 | 6400 |
| 2025-10-24 | 32.37 | $32.91 | 13600 |
| 2025-10-23 | 32.31 | $32.73 | 7100 |
| 2025-10-22 | 32.27 | $32.57 | 13706 |
| 2025-10-21 | 32.24 | $32.75 | 11924 |
| 2025-10-20 | 32.18 | $32.57 | 15000 |
| 2025-10-17 | 32.14 | $32.23 | 32200 |
| 2025-10-16 | 32.13 | $31.94 | 24600 |
| 2025-10-15 | 32.15 | $32.29 | 10223 |
| 2025-10-14 | 32.14 | $32.15 | 7500 |
| 2025-10-13 | 32.14 | $32.07 | 10327 |
| 2025-10-10 | 32.14 | $31.84 | 10000 |
| 2025-10-09 | 32.18 | $32.65 | 11300 |
| 2025-10-08 | 32.13 | $32.87 | 10300 |
| 2025-10-07 | 32.05 | $32.58 | 22800 |
| 2025-10-06 | 31.99 | $32.57 | 9426 |
| 2025-10-03 | 31.93 | $32.34 | 6047 |
| 2025-10-02 | 31.89 | $32.25 | 7819 |
| 2025-10-01 | 31.85 | $32.31 | 4400 |
| 2025-09-30 | 31.80 | $31.95 | 9400 |
| 2025-09-29 | 31.79 | $31.77 | 9300 |
| 2025-09-26 | 31.79 | $31.67 | 26000 |
| 2025-09-25 | 31.80 | $31.40 | 33401 |
| 2025-09-24 | 31.84 | $31.66 | 20825 |
| 2025-09-23 | 31.86 | $31.62 | 7123 |
| 2025-09-22 | 31.89 | $31.59 | 11118 |
| 2025-09-19 | 31.92 | $31.65 | 25300 |
| 2025-09-18 | 31.95 | $31.84 | 14712 |
| 2025-09-17 | 31.96 | $31.79 | 20406 |
| 2025-09-16 | 31.98 | $31.65 | 10000 |
| 2025-09-15 | 32.01 | $31.60 | 16000 |
| 2025-09-12 | 32.05 | $31.77 | 59048 |
| 2025-09-11 | 32.08 | $32.10 | 21728 |
| 2025-09-10 | 32.08 | $31.69 | 19100 |
| 2025-09-09 | 32.12 | $31.78 | 21003 |
| 2025-09-08 | 32.16 | $31.84 | 6800 |
| 2025-09-05 | 32.19 | $31.89 | 156100 |
| 2025-09-04 | 32.23 | $32.05 | 23600 |
| 2025-09-03 | 32.24 | $32.00 | 61800 |
| 2025-09-02 | 32.27 | $32.13 | 11912 |
| 2025-08-29 | 32.28 | $32.39 | 10700 |
| 2025-08-28 | 32.27 | $32.54 | 7900 |
| 2025-08-27 | 32.25 | $32.65 | 24300 |
| 2025-08-26 | 32.20 | $32.50 | 12100 |
| 2025-08-25 | 32.17 | $32.50 | 8703 |
| 2025-08-22 | 32.14 | $32.76 | 7123 |
| 2025-08-21 | 32.07 | $32.22 | 22800 |
| 2025-08-20 | 32.06 | $32.30 | 9414 |
| 2025-08-19 | 32.03 | $32.40 | 22701 |
| 2025-08-18 | 31.99 | $32.40 | 16133 |
| 2025-08-15 | 31.95 | $32.39 | 5647 |
| 2025-08-14 | 31.90 | $32.35 | 137800 |
| 2025-08-13 | 31.85 | $32.47 | 16100 |
| 2025-08-12 | 31.79 | $31.92 | 11048 |
| 2025-08-11 | 31.78 | $31.44 | 19540 |
| 2025-08-08 | 31.81 | $31.59 | 5612 |
| 2025-08-07 | 31.84 | $31.44 | 10500 |
| 2025-08-06 | 31.88 | $31.36 | 15600 |
| 2025-08-05 | 31.93 | $31.57 | 28900 |
| 2025-08-04 | 31.97 | $31.58 | 16900 |
| 2025-08-01 | 32.01 | $31.34 | 147506 |
| 2025-07-31 | 32.08 | $31.57 | 16131 |
| 2025-07-30 | 32.13 | $32.16 | 23500 |
| 2025-07-29 | 32.13 | $32.43 | 24907 |
| 2025-07-28 | 32.10 | $32.50 | 28300 |
| 2025-07-25 | 32.06 | $32.47 | 9942 |
| 2025-07-24 | 32.01 | $32.34 | 7000 |
| 2025-07-23 | 31.98 | $32.35 | 20700 |
| 2025-07-22 | 31.94 | $32.14 | 35322 |
| 2025-07-21 | 31.92 | $31.99 | 10100 |
| 2025-07-18 | 31.91 | $32.10 | 15800 |
| 2025-07-17 | 31.89 | $32.30 | 12700 |
| 2025-07-16 | 31.85 | $32.12 | 9205 |
| 2025-07-15 | 31.82 | $31.98 | 6308 |
| 2025-07-14 | 31.81 | $32.16 | 25500 |
| 2025-07-11 | 31.77 | $32.15 | 6800 |
| 2025-07-10 | 31.73 | $32.39 | 7400 |
| 2025-07-09 | 31.66 | $32.17 | 23708 |
| 2025-07-08 | 31.61 | $32.12 | 12529 |
| 2025-07-07 | 31.55 | $31.99 | 13300 |
| 2025-07-03 | 31.51 | $32.17 | 12300 |
| 2025-07-02 | 31.44 | $32.10 | 33713 |
| 2025-07-01 | 31.37 | $32.13 | 17000 |
| 2025-06-30 | 31.29 | $31.80 | 36630 |
| 2025-06-27 | 31.23 | $31.76 | 38400 |
| 2025-06-26 | 31.18 | $31.55 | 61340 |
| 2025-06-25 | 31.14 | $31.36 | 13000 |
| 2025-06-24 | 31.11 | $31.46 | 18233 |
| 2025-06-23 | 31.08 | $31.17 | 7400 |
| 2025-06-20 | 31.07 | $31.04 | 11724 |
| 2025-06-18 | 31.07 | $30.99 | 9400 |
| 2025-06-17 | 31.08 | $31.10 | 12544 |
| 2025-06-16 | 31.08 | $31.40 | 5725 |
| 2025-06-13 | 31.04 | $31.13 | 8824 |
| 2025-06-12 | 31.03 | $31.54 | 9600 |
| 2025-06-11 | 30.98 | $31.44 | 23100 |
| 2025-06-10 | 30.93 | $31.62 | 7600 |
| 2025-06-09 | 30.86 | $31.39 | 10000 |
| 2025-06-06 | 30.80 | $31.14 | 9600 |
| 2025-06-05 | 30.76 | $30.81 | 15728 |
| 2025-06-04 | 30.76 | $31.02 | 9016 |
| 2025-06-03 | 30.73 | $30.98 | 10000 |
| 2025-06-02 | 30.71 | $30.80 | 8340 |
| 2025-05-30 | 30.70 | $30.82 | 14100 |
| 2025-05-29 | 30.68 | $30.77 | 5140 |
| 2025-05-28 | 30.67 | $30.69 | 9200 |
| 2025-05-27 | 30.67 | $30.99 | 6200 |
| 2025-05-23 | 30.64 | $30.59 | 10248 |
| 2025-05-22 | 30.65 | $30.75 | 5110 |
| 2025-05-21 | 30.63 | $30.91 | 15149 |
| 2025-05-20 | 30.61 | $31.50 | 18723 |
| 2025-05-19 | 30.51 | $31.46 | 17000 |
| 2025-05-16 | 30.41 | $31.45 | 54600 |
| 2025-05-15 | 30.30 | $31.05 | 9407 |
| 2025-05-14 | 30.22 | $30.73 | 7628 |
| 2025-05-13 | 30.17 | $30.88 | 20742 |
| 2025-05-12 | 30.09 | $31.16 | 14200 |
| 2025-05-09 | 29.98 | $30.45 | 2337 |
| 2025-05-08 | 29.93 | $30.45 | 6039 |
| 2025-05-07 | 29.88 | $30.20 | 5907 |
| 2025-05-06 | 29.85 | $29.88 | 4800 |
| 2025-05-05 | 29.84 | $30.22 | 16013 |
| 2025-05-02 | 29.80 | $30.37 | 14900 |
| 2025-05-01 | 29.74 | $30.00 | 10034 |
| 2025-04-30 | 29.71 | $30.25 | 13000 |
| 2025-04-29 | 29.66 | $30.12 | 9235 |
| 2025-04-28 | 29.61 | $29.96 | 5916 |
| 2025-04-25 | 29.57 | $29.97 | 20300 |
| 2025-04-24 | 29.53 | $29.82 | 6844 |
| 2025-04-23 | 29.50 | $29.40 | 13820 |
| 2025-04-22 | 29.51 | $29.21 | 23124 |
| 2025-04-21 | 29.54 | $28.56 | 14510 |
| 2025-04-17 | 29.65 | $29.01 | 7800 |
| 2025-04-16 | 29.71 | $28.64 | 14944 |
| 2025-04-15 | 29.83 | $29.07 | 6900 |
| 2025-04-14 | 29.91 | $29.14 | 13244 |
| 2025-04-11 | 29.99 | $28.97 | 15005 |
| 2025-04-10 | 30.09 | $28.50 | 13901 |
| 2025-04-09 | 30.26 | $29.58 | 36315 |
| 2025-04-08 | 30.33 | $27.56 | 23712 |
| 2025-04-07 | 30.62 | $27.87 | 22507 |
| 2025-04-04 | 30.91 | $28.09 | 12200 |
| 2025-04-03 | 31.21 | $29.86 | 51800 |
| 2025-04-02 | 31.35 | $31.18 | 30917 |
| 2025-04-01 | 31.37 | $31.03 | 102200 |
| 2025-03-31 | 31.41 | $31.22 | 25708 |
| 2025-03-28 | 31.43 | $31.02 | 3300 |
| 2025-03-27 | 31.47 | $31.47 | 9300 |
| 2025-03-26 | 31.47 | $31.55 | 12836 |
| 2025-03-25 | 31.46 | $31.57 | 12546 |
| 2025-03-24 | 31.45 | $31.71 | 19422 |
| 2025-03-21 | 31.42 | $31.39 | 2500 |
| 2025-03-20 | 31.42 | $31.64 | 11414 |
| 2025-03-19 | 31.40 | $31.64 | 15000 |
| 2025-03-18 | 31.38 | $31.46 | 8633 |
| 2025-03-17 | 31.37 | $31.48 | 6537 |
| 2025-03-14 | 31.36 | $31.04 | 48900 |
| 2025-03-13 | 31.39 | $30.62 | 41106 |
| 2025-03-12 | 31.47 | $30.87 | 17500 |
| 2025-03-11 | 31.53 | $30.93 | 14317 |
| 2025-03-10 | 31.60 | $31.41 | 13000 |
| 2025-03-07 | 31.62 | $31.63 | 8732 |
| 2025-03-06 | 31.62 | $31.30 | 7200 |
| 2025-03-05 | 31.65 | $31.45 | 15511 |
| 2025-03-04 | 31.67 | $31.09 | 12700 |
| 2025-03-03 | 31.73 | $31.48 | 10130 |
| 2025-02-28 | 31.76 | $31.82 | 12624 |
| 2025-02-27 | 31.75 | $31.71 | 14528 |
| 2025-02-26 | 31.76 | $31.66 | 9142 |
| 2025-02-25 | 31.77 | $31.90 | 21400 |
| 2025-02-24 | 31.75 | $31.98 | 13700 |
| 2025-02-21 | 31.73 | $31.71 | 13747 |
| 2025-02-20 | 31.73 | $32.00 | 36500 |
| 2025-02-19 | 31.70 | $32.16 | 25008 |
| 2025-02-18 | 31.65 | $32.07 | 10603 |
| 2025-02-14 | 31.61 | $31.78 | 16819 |
| 2025-02-13 | 31.59 | $31.76 | 44700 |
| 2025-02-12 | 31.57 | $31.54 | 10300 |
| 2025-02-11 | 31.58 | $31.41 | 23700 |
| 2025-02-10 | 31.59 | $31.39 | 7400 |
| 2025-02-07 | 31.61 | $31.36 | 28200 |
| 2025-02-06 | 31.64 | $31.54 | 18300 |
| 2025-02-05 | 31.65 | $31.86 | 20100 |
| 2025-02-04 | 31.63 | $31.70 | 21003 |
| 2025-02-03 | 31.62 | $31.95 | 12100 |
| 2025-01-31 | 31.59 | $31.98 | 24905 |
| 2025-01-30 | 31.55 | $32.28 | 3308 |
| 2025-01-29 | 31.47 | $32.14 | 16700 |
| 2025-01-28 | 31.40 | $32.05 | 4216 |
| 2025-01-27 | 31.33 | $32.24 | 22100 |
| 2025-01-24 | 31.23 | $31.79 | 16800 |
| 2025-01-23 | 31.18 | $31.73 | 13000 |
| 2025-01-22 | 31.12 | $31.45 | 15200 |
| 2025-01-21 | 31.08 | $31.60 | 7300 |
| 2025-01-17 | 31.03 | $31.34 | 15300 |
| 2025-01-16 | 30.99 | $31.09 | 23200 |
| 2025-01-15 | 30.98 | $30.89 | 10807 |
| 2025-01-14 | 30.99 | $30.63 | 9200 |
| 2025-01-13 | 31.03 | $30.48 | 10100 |
| 2025-01-10 | 31.09 | $30.16 | 21900 |
| 2025-01-08 | 31.19 | $30.44 | 10315 |
| 2025-01-07 | 31.27 | $30.55 | 5500 |
| 2025-01-06 | 31.34 | $30.55 | 3400 |
| 2025-01-03 | 31.43 | $30.55 | 5004 |
| 2025-01-02 | 31.52 | $30.39 | 6808 |
| 2024-12-31 | 31.64 | $30.51 | 11634 |
| 2024-12-30 | 31.76 | $30.39 | 6848 |
| 2024-12-27 | 31.90 | $30.82 | 19800 |
| 2024-12-26 | 32.01 | $31.78 | 3923 |
| 2024-12-24 | 32.04 | $31.65 | 7130 |
| 2024-12-23 | 32.08 | $31.43 | 5700 |
| 2024-12-20 | 32.15 | $31.41 | 10128 |
| 2024-12-19 | 32.23 | $31.04 | 18643 |
| 2024-12-18 | 32.35 | $31.15 | 15447 |
| 2024-12-17 | 32.48 | $31.97 | 28239 |
| 2024-12-16 | 32.53 | $32.05 | 9239 |
| 2024-12-13 | 32.58 | $32.22 | 5712 |
| 2024-12-12 | 32.62 | $32.48 | 14547 |
| 2024-12-11 | 32.63 | $32.48 | 11800 |
| 2024-12-10 | 32.65 | $32.56 | 25200 |
| 2024-12-09 | 32.66 | $32.62 | 20200 |
| 2024-12-06 | 32.67 | $32.80 | 8622 |
| 2024-12-05 | 32.65 | $32.80 | 13400 |
| 2024-12-04 | 32.64 | $32.90 | 10700 |
| 2024-12-03 | 32.61 | $32.90 | 14000 |
| 2024-12-02 | 32.58 | $33.12 | 9100 |
| 2024-11-29 | 32.52 | $33.14 | 2800 |
| 2024-11-27 | 32.45 | $33.16 | 7300 |
| 2024-11-26 | 32.38 | $33.12 | 8427 |
| 2024-11-25 | 32.30 | $33.22 | 8536 |
| 2024-11-22 | 32.21 | $32.96 | 11317 |
| 2024-11-21 | 32.13 | $32.54 | 9700 |
| 2024-11-20 | 32.08 | $32.28 | 10935 |
| 2024-11-19 | 32.06 | $32.19 | 9400 |
| 2024-11-18 | 32.05 | $32.34 | 10309 |
| 2024-11-15 | 32.02 | $32.25 | 16100 |
| 2024-11-14 | 31.99 | $32.26 | 12449 |
| 2024-11-13 | 31.96 | $32.48 | 8946 |
| 2024-11-12 | 31.91 | $32.33 | 13017 |
| 2024-11-11 | 31.87 | $32.55 | 5006 |
| 2024-11-08 | 31.79 | $32.27 | 16500 |
| 2024-11-07 | 31.74 | $32.15 | 9300 |
| 2024-11-06 | 31.70 | $32.35 | 14527 |
| 2024-11-05 | 31.63 | $31.45 | 11220 |
| 2024-11-04 | 31.65 | $31.29 | 12100 |
| 2024-11-01 | 31.69 | $31.39 | 9200 |
| 2024-10-31 | 31.72 | $31.39 | 10717 |
| 2024-10-30 | 31.76 | $31.52 | 3936 |
| 2024-10-29 | 31.78 | $31.57 | 9823 |
| 2024-10-28 | 31.80 | $31.73 | 9417 |
| 2024-10-25 | 31.81 | $31.55 | 6800 |
| 2024-10-24 | 31.84 | $31.76 | 20346 |
| 2024-10-23 | 31.85 | $32.20 | 12143 |
| 2024-10-22 | 31.81 | $32.21 | 12100 |
| 2024-10-21 | 31.77 | $32.28 | 2521 |
| 2024-10-18 | 31.71 | $32.53 | 7719 |
| 2024-10-17 | 31.63 | $32.39 | 10107 |
| 2024-10-16 | 31.55 | $32.40 | 13700 |
| 2024-10-15 | 31.46 | $32.10 | 2910 |
| 2024-10-14 | 31.39 | $32.12 | 10126 |
| 2024-10-11 | 31.31 | $31.87 | 11602 |
| 2024-10-10 | 31.25 | $31.46 | 5200 |
| 2024-10-09 | 31.23 | $31.62 | 4700 |
| 2024-10-08 | 31.19 | $31.38 | 6126 |
| 2024-10-07 | 31.17 | $31.36 | 4900 |
| 2024-10-04 | 31.15 | $31.55 | 6813 |
| 2024-10-03 | 31.11 | $31.24 | 3100 |
| 2024-10-02 | 31.10 | $31.42 | 6207 |
| 2024-10-01 | 31.06 | $31.44 | 24700 |
| 2024-09-30 | 31.02 | $31.58 | 2300 |
| 2024-09-27 | 30.96 | $31.54 | 8600 |
| 2024-09-26 | 30.90 | $31.42 | 3641 |
| 2024-09-25 | 30.85 | $31.17 | 9609 |
| 2024-09-24 | 30.81 | $31.33 | 5416 |
| 2024-09-23 | 30.76 | $31.27 | 5233 |
| 2024-09-20 | 30.71 | $31.12 | 2940 |
| 2024-09-19 | 30.66 | $31.13 | 8135 |
| 2024-09-18 | 30.61 | $30.86 | 6100 |
| 2024-09-17 | 30.59 | $30.91 | 3524 |
| 2024-09-16 | 30.55 | $30.92 | 4913 |
| 2024-09-13 | 30.51 | $30.69 | 13500 |
| 2024-09-12 | 30.49 | $30.53 | 12439 |
| 2024-09-11 | 30.49 | $30.35 | 11328 |
| 2024-09-10 | 30.51 | $30.35 | 5800 |
| 2024-09-09 | 30.52 | $30.45 | 14925 |
| 2024-09-06 | 30.53 | $30.12 | 5314 |
| 2024-09-05 | 30.57 | $30.51 | 5030 |
| 2024-09-04 | 30.58 | $30.84 | 7626 |
| 2024-09-03 | 30.55 | $30.82 | 3528 |
| 2024-08-30 | 30.52 | $31.22 | 9700 |
| 2024-08-29 | 30.45 | $31.09 | 3835 |
| 2024-08-28 | 30.38 | $30.95 | 19800 |
| 2024-08-27 | 30.32 | $31.05 | 5710 |
| 2024-08-26 | 30.25 | $31.02 | 2440 |
| 2024-08-23 | 30.17 | $30.89 | 7024 |
| 2024-08-22 | 30.09 | $30.59 | 12317 |
| 2024-08-21 | 30.04 | $30.61 | 6100 |
| 2024-08-20 | 29.98 | $30.58 | 12000 |
| 2024-08-19 | 29.91 | $30.66 | 22415 |
| 2024-08-16 | 29.84 | $30.50 | 6000 |
| 2024-08-15 | 29.77 | $30.28 | 15033 |
| 2024-08-14 | 29.71 | $29.97 | 19416 |
| 2024-08-13 | 29.68 | $29.93 | 11417 |
| 2024-08-12 | 29.66 | $29.45 | 4840 |
| 2024-08-09 | 29.68 | $29.63 | 4800 |
| 2024-08-08 | 29.69 | $29.56 | 6100 |
| 2024-08-07 | 29.70 | $29.15 | 6730 |
| 2024-08-06 | 29.76 | $29.33 | 7000 |
| 2024-08-05 | 29.80 | $29.02 | 4900 |
| 2024-08-02 | 29.88 | $29.74 | 4145 |
| 2024-08-01 | 29.90 | $30.24 | 11100 |
| 2024-07-31 | 29.86 | $30.51 | 6500 |
| 2024-07-30 | 29.80 | $30.52 | 9600 |
| 2024-07-29 | 29.72 | $30.08 | 4200 |
| 2024-07-26 | 29.68 | $30.11 | 2633 |
| 2024-07-25 | 29.64 | $29.74 | 5436 |
| 2024-07-24 | 29.63 | $29.77 | 6327 |
| 2024-07-23 | 29.61 | $29.83 | 13808 |
| 2024-07-22 | 29.59 | $29.93 | 11000 |
| 2024-07-19 | 29.55 | $29.87 | 7000 |
| 2024-07-18 | 29.52 | $30.05 | 3300 |
| 2024-07-17 | 29.46 | $30.36 | 10744 |
| 2024-07-16 | 29.37 | $30.12 | 6100 |
| 2024-07-15 | 29.29 | $29.55 | 6000 |
| 2024-07-12 | 29.26 | $29.56 | 2400 |
| 2024-07-11 | 29.23 | $29.49 | 2238 |
| 2024-07-10 | 29.20 | $29.22 | 7803 |
| 2024-07-09 | 29.20 | $28.97 | 11900 |
| 2024-07-08 | 29.22 | $29.02 | 11426 |
| 2024-07-05 | 29.24 | $29.20 | 7214 |
| 2024-07-03 | 29.25 | $29.20 | 3500 |
| 2024-07-02 | 29.25 | $29.16 | 10400 |
| 2024-07-01 | 29.26 | $29.06 | 7500 |
| 2024-06-28 | 29.29 | $29.09 | 2302 |
| 2024-06-27 | 29.31 | $29.19 | 2900 |
| 2024-06-26 | 29.32 | $29.13 | 4327 |
| 2024-06-25 | 29.34 | $29.23 | 6300 |
| 2024-06-24 | 29.35 | $29.48 | 10633 |
| 2024-06-21 | 29.34 | $29.28 | 3516 |
| 2024-06-20 | 29.34 | $29.26 | 16109 |
| 2024-06-18 | 29.35 | $29.07 | 13000 |
| 2024-06-17 | 29.38 | $29.03 | 8448 |
| 2024-06-14 | 29.42 | $28.94 | 11420 |
| 2024-06-13 | 29.47 | $29.01 | 9731 |
| 2024-06-12 | 29.52 | $29.09 | 17700 |
| 2024-06-11 | 29.56 | $29.23 | 8800 |
| 2024-06-10 | 29.60 | $29.65 | 7900 |
| 2024-06-07 | 29.59 | $29.67 | 7200 |
| 2024-06-06 | 29.58 | $29.70 | 9000 |
| 2024-06-05 | 29.57 | $29.59 | 8717 |
| 2024-06-04 | 29.57 | $29.60 | 14000 |
| 2024-06-03 | 29.57 | $29.62 | 4000 |
| 2024-05-31 | 29.56 | $29.65 | 5100 |
| 2024-05-30 | 29.55 | $29.19 | 16700 |
| 2024-05-29 | 29.59 | $29.13 | 6700 |
| 2024-05-28 | 29.64 | $29.38 | 8236 |
| 2024-05-24 | 29.66 | $29.57 | 3740 |
| 2024-05-23 | 29.67 | $29.44 | 20200 |
| 2024-05-22 | 29.70 | $29.99 | 13900 |
| 2024-05-21 | 29.67 | $30.09 | 8328 |
| 2024-05-20 | 29.62 | $30.00 | 3400 |
| 2024-05-17 | 29.58 | $30.15 | 13923 |
| 2024-05-16 | 29.52 | $30.06 | 13800 |
| 2024-05-15 | 29.47 | $30.01 | 11128 |
| 2024-05-14 | 29.41 | $29.88 | 21000 |
| 2024-05-13 | 29.36 | $29.75 | 17300 |
| 2024-05-10 | 29.32 | $29.69 | 14546 |
| 2024-05-09 | 29.28 | $29.67 | 21519 |
| 2024-05-08 | 29.24 | $29.40 | 5800 |
| 2024-05-07 | 29.22 | $29.30 | 4000 |
| 2024-05-06 | 29.22 | $29.28 | 10300 |
| 2024-05-03 | 29.21 | $29.12 | 2200 |
| 2024-05-02 | 29.22 | $29.04 | 6242 |
| 2024-05-01 | 29.24 | $28.84 | 14431 |
| 2024-04-30 | 29.28 | $29.07 | 7532 |
| 2024-04-29 | 29.30 | $29.39 | 4400 |
| 2024-04-26 | 29.29 | $29.27 | 4600 |
| 2024-04-25 | 29.29 | $29.31 | 10100 |
| 2024-04-24 | 29.29 | $29.38 | 14934 |
| 2024-04-23 | 29.28 | $29.44 | 25000 |
| 2024-04-22 | 29.27 | $29.28 | 16640 |
| 2024-04-19 | 29.26 | $29.07 | 8800 |
| 2024-04-18 | 29.28 | $28.77 | 19644 |
| 2024-04-17 | 29.34 | $28.74 | 16846 |
| 2024-04-16 | 29.40 | $28.67 | 13603 |
| 2024-04-15 | 29.48 | $28.83 | 10315 |
| 2024-04-12 | 29.55 | $28.92 | 13100 |
| 2024-04-11 | 29.61 | $29.41 | 14700 |
| 2024-04-10 | 29.63 | $29.49 | 24504 |
| 2024-04-09 | 29.65 | $29.85 | 22927 |
| 2024-04-08 | 29.63 | $29.70 | 12212 |
| 2024-04-05 | 29.62 | $29.73 | 17600 |
| 2024-04-04 | 29.61 | $29.51 | 13248 |
| 2024-04-03 | 29.62 | $29.80 | 3403 |
| 2024-04-02 | 29.60 | $29.85 | 15800 |
| 2024-04-01 | 29.57 | $30.03 | 6000 |
| 2024-03-28 | 29.52 | $30.28 | 7700 |
| 2024-03-27 | 29.44 | $30.10 | 5036 |
| 2024-03-26 | 29.38 | $29.72 | 11500 |
| 2024-03-25 | 29.34 | $29.67 | 17937 |
| 2024-03-22 | 29.30 | $29.71 | 5100 |
| 2024-03-21 | 29.26 | $29.93 | 65628 |
| 2024-03-20 | 29.19 | $29.76 | 25211 |
| 2024-03-19 | 29.13 | $29.51 | 12100 |
| 2024-03-18 | 29.09 | $29.43 | 12300 |
| 2024-03-15 | 29.06 | $29.31 | 11829 |
| 2024-03-14 | 29.03 | $29.38 | 17503 |
| 2024-03-13 | 28.99 | $29.51 | 19811 |
| 2024-03-12 | 28.94 | $29.35 | 22121 |
| 2024-03-11 | 28.89 | $29.43 | 12800 |
| 2024-03-08 | 28.84 | $29.28 | 18200 |
| 2024-03-07 | 28.79 | $29.17 | 51716 |
| 2024-03-06 | 28.75 | $28.98 | 9105 |
| 2024-03-05 | 28.73 | $28.88 | 17249 |
| 2024-03-04 | 28.71 | $29.02 | 6800 |
| 2024-03-01 | 28.68 | $28.98 | 8021 |
| 2024-02-29 | 28.65 | $29.04 | 5600 |
| 2024-02-28 | 28.60 | $28.84 | 7644 |
| 2024-02-27 | 28.58 | $28.90 | 17700 |
| 2024-02-26 | 28.55 | $28.87 | 15100 |
| 2024-02-23 | 28.51 | $29.00 | 11416 |
| 2024-02-22 | 28.46 | $28.93 | 11016 |
| 2024-02-21 | 28.41 | $28.82 | 17149 |
| 2024-02-20 | 28.37 | $28.63 | 21800 |
| 2024-02-16 | 28.34 | $28.70 | 2239 |
| 2024-02-15 | 28.30 | $28.76 | 7416 |
| 2024-02-14 | 28.25 | $28.34 | 8920 |
| 2024-02-13 | 28.24 | $28.10 | 8600 |
| 2024-02-12 | 28.26 | $28.58 | 11826 |
| 2024-02-09 | 28.23 | $28.35 | 12800 |
| 2024-02-08 | 28.21 | $28.34 | 9317 |
| 2024-02-07 | 28.20 | $28.39 | 128035 |
| 2024-02-06 | 28.18 | $28.36 | 65940 |
| 2024-02-05 | 28.16 | $28.15 | 15800 |
| 2024-02-02 | 28.16 | $28.35 | 9315 |
| 2024-02-01 | 28.14 | $28.51 | 22600 |
| 2024-01-31 | 28.10 | $28.38 | 18800 |
| 2024-01-30 | 28.07 | $28.63 | 23949 |
| 2024-01-29 | 28.02 | $28.49 | 9100 |
| 2024-01-26 | 27.97 | $28.30 | 23900 |
| 2024-01-25 | 27.93 | $28.14 | 22700 |
| 2024-01-24 | 27.91 | $27.97 | 6349 |
| 2024-01-23 | 27.90 | $28.07 | 3500 |
| 2024-01-22 | 27.88 | $28.12 | 1700 |
| 2024-01-19 | 27.86 | $28.08 | 2936 |
| 2024-01-18 | 27.84 | $27.74 | 5834 |
| 2024-01-17 | 27.85 | $27.63 | 16218 |
| 2024-01-16 | 27.87 | $27.78 | 3100 |
| 2024-01-12 | 27.88 | $27.96 | 14100 |
| 2024-01-11 | 27.87 | $27.99 | 7447 |
| 2024-01-10 | 27.86 | $28.07 | 5500 |
| 2024-01-09 | 27.84 | $27.97 | 6632 |
| 2024-01-08 | 27.82 | $28.15 | 12100 |
| 2024-01-05 | 27.79 | $27.98 | 7600 |
| 2024-01-04 | 27.77 | $27.84 | 3245 |
| 2024-01-03 | 27.76 | $27.90 | 5248 |
| 2024-01-02 | 27.75 | $28.11 | 5401 |
| 2023-12-29 | 27.71 | $28.23 | 8647 |
| 2023-12-28 | 27.65 | $28.30 | 32700 |
| 2023-12-27 | 27.58 | $28.23 | 20510 |
| 2023-12-26 | 27.52 | $28.20 | 10100 |
| 2023-12-22 | 27.44 | $28.08 | 9500 |
| 2023-12-21 | 27.38 | $28.14 | 16804 |
| 2023-12-20 | 27.30 | $27.98 | 11100 |
| 2023-12-19 | 27.22 | $28.31 | 5900 |
| 2023-12-18 | 27.11 | $28.14 | 31744 |
| 2023-12-15 | 27.00 | $28.08 | 23200 |
| 2023-12-14 | 26.89 | $28.02 | 26900 |
| 2023-12-13 | 26.77 | $27.80 | 13345 |
| 2023-12-12 | 26.66 | $27.42 | 70647 |
| 2023-12-11 | 26.58 | $27.35 | 16927 |
| 2023-12-08 | 26.50 | $27.17 | 12409 |
| 2023-12-07 | 26.43 | $27.09 | 14100 |
| 2023-12-06 | 26.36 | $26.87 | 26121 |
| 2023-12-05 | 26.30 | $26.86 | 4229 |
| 2023-12-04 | 26.25 | $27.04 | 7100 |
| 2023-12-01 | 26.16 | $27.12 | 14900 |
| 2023-11-30 | 26.06 | $26.87 | 7504 |
| 2023-11-29 | 25.98 | $26.59 | 6500 |
| 2023-11-28 | 25.91 | $26.61 | 2900 |
| 2023-11-27 | 25.84 | $26.55 | 57600 |
| 2023-11-24 | 25.76 | $26.52 | 2227 |
| 2023-11-22 | 25.69 | $26.48 | 19900 |
| 2023-11-21 | 25.60 | $26.32 | 10229 |
| 2023-11-20 | 25.53 | $26.37 | 399300 |
| 2023-11-17 | 25.44 | $26.21 | 21800 |
| 2023-11-16 | 25.36 | $26.13 | 13200 |
| 2023-11-15 | 25.27 | $26.18 | 18100 |
| 2023-11-14 | 25.18 | $26.07 | 65900 |
| 2023-11-13 | 25.08 | $25.51 | 14200 |
| 2023-11-10 | 25.04 | $25.52 | 452700 |
| 2023-11-09 | 24.99 | $25.19 | 381800 |
| 2023-11-08 | 24.97 | $25.43 | 224614 |
| 2023-11-07 | 24.92 | $25.50 | 1600 |
| 2023-11-06 | 24.86 | $25.54 | 6024 |
| 2023-11-03 | 24.79 | $25.64 | 4145 |
| 2023-11-02 | 24.70 | $25.26 | 3235 |
| 2023-11-01 | 24.64 | $24.79 | 700 |
| 2023-10-31 | 24.62 | $24.59 | 1300 |
| 2023-10-30 | 24.62 | $24.39 | 3325 |
| 2023-10-27 | 24.65 | $24.01 | 12100 |
| 2023-10-26 | 24.72 | $24.13 | 10700 |
| 2023-10-25 | 24.78 | $24.33 | 10346 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
35.92
2026-07-24
Close Price
$36.07
Vol: 9537
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.61
Average
31.11
Maximum
35.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.92 | $36.07 | 9537 |
| 2026-07-23 | 35.89 | $35.94 | 7000 |
| 2026-07-22 | 35.86 | $36.12 | 18544 |
| 2026-07-21 | 35.82 | $36.05 | 11100 |
| 2026-07-20 | 35.79 | $35.84 | 16800 |
| 2026-07-17 | 35.77 | $35.98 | 9100 |
| 2026-07-16 | 35.73 | $36.14 | 10847 |
| 2026-07-15 | 35.68 | $35.95 | 12700 |
| 2026-07-14 | 35.64 | $35.91 | 11541 |
| 2026-07-13 | 35.61 | $36.04 | 5400 |
| 2026-07-10 | 35.56 | $36.00 | 6645 |
| 2026-07-09 | 35.51 | $35.83 | 9419 |
| 2026-07-08 | 35.47 | $35.39 | 21444 |
| 2026-07-07 | 35.47 | $35.75 | 18511 |
| 2026-07-06 | 35.44 | $35.75 | 38126 |
| 2026-07-02 | 35.40 | $35.53 | 5200 |
| 2026-07-01 | 35.39 | $35.40 | 14239 |
| 2026-06-30 | 35.38 | $35.16 | 10708 |
| 2026-06-29 | 35.41 | $35.47 | 13127 |
| 2026-06-26 | 35.40 | $35.36 | 28700 |
| 2026-06-25 | 35.40 | $35.38 | 42545 |
| 2026-06-24 | 35.40 | $35.31 | 8300 |
| 2026-06-23 | 35.41 | $35.46 | 12300 |
| 2026-06-22 | 35.40 | $35.50 | 7700 |
| 2026-06-18 | 35.38 | $35.45 | 26500 |
| 2026-06-17 | 35.37 | $35.39 | 16100 |
| 2026-06-16 | 35.36 | $35.88 | 15500 |
| 2026-06-15 | 35.29 | $35.70 | 21442 |
| 2026-06-12 | 35.24 | $35.55 | 13500 |
| 2026-06-11 | 35.20 | $35.14 | 13200 |
| 2026-06-10 | 35.19 | $34.65 | 7000 |
| 2026-06-09 | 35.23 | $35.10 | 12932 |
| 2026-06-08 | 35.22 | $35.11 | 21412 |
| 2026-06-05 | 35.21 | $35.22 | 8200 |
| 2026-06-04 | 35.19 | $35.77 | 8215 |
| 2026-06-03 | 35.11 | $35.38 | 11300 |
| 2026-06-02 | 35.06 | $35.63 | 17338 |
| 2026-06-01 | 34.98 | $35.48 | 23237 |
| 2026-05-29 | 34.91 | $35.45 | 15200 |
| 2026-05-28 | 34.85 | $35.20 | 11800 |
| 2026-05-27 | 34.79 | $35.18 | 3600 |
| 2026-05-26 | 34.74 | $35.36 | 5342 |
| 2026-05-22 | 34.67 | $35.24 | 8809 |
| 2026-05-21 | 34.60 | $34.94 | 5238 |
| 2026-05-20 | 34.55 | $34.77 | 5700 |
| 2026-05-19 | 34.52 | $34.46 | 5139 |
| 2026-05-18 | 34.52 | $34.71 | 5037 |
| 2026-05-15 | 34.50 | $34.55 | 12624 |
| 2026-05-14 | 34.49 | $34.63 | 5800 |
| 2026-05-13 | 34.47 | $34.39 | 3819 |
| 2026-05-12 | 34.48 | $34.59 | 10646 |
| 2026-05-11 | 34.46 | $34.63 | 3100 |
| 2026-05-08 | 34.43 | $34.56 | 4908 |
| 2026-05-07 | 34.40 | $34.57 | 12539 |
| 2026-05-06 | 34.36 | $34.81 | 24900 |
| 2026-05-05 | 34.30 | $34.46 | 13902 |
| 2026-05-04 | 34.26 | $34.19 | 7500 |
| 2026-05-01 | 34.24 | $34.55 | 11031 |
| 2026-04-30 | 34.18 | $34.66 | 11437 |
| 2026-04-29 | 34.10 | $34.09 | 4600 |
| 2026-04-28 | 34.06 | $34.14 | 17000 |
| 2026-04-27 | 34.01 | $34.30 | 5148 |
| 2026-04-24 | 33.93 | $34.27 | 3300 |
| 2026-04-23 | 33.84 | $34.32 | 5400 |
| 2026-04-22 | 33.75 | $34.47 | 4900 |
| 2026-04-21 | 33.62 | $34.48 | 5843 |
| 2026-04-20 | 33.49 | $34.60 | 10300 |
| 2026-04-17 | 33.33 | $34.51 | 10200 |
| 2026-04-16 | 33.17 | $34.15 | 12100 |
| 2026-04-15 | 33.03 | $34.00 | 4600 |
| 2026-04-14 | 32.91 | $33.64 | 10218 |
| 2026-04-13 | 32.81 | $33.63 | 6200 |
| 2026-04-10 | 32.70 | $33.31 | 7603 |
| 2026-04-09 | 32.62 | $33.53 | 15945 |
| 2026-04-08 | 32.51 | $33.50 | 16019 |
| 2026-04-07 | 32.41 | $32.76 | 8192 |
| 2026-04-06 | 32.37 | $32.81 | 7807 |
| 2026-04-02 | 32.33 | $32.70 | 7416 |
| 2026-04-01 | 32.31 | $32.61 | 13200 |
| 2026-03-31 | 32.29 | $32.51 | 12555 |
| 2026-03-30 | 32.29 | $31.83 | 7722 |
| 2026-03-27 | 32.37 | $31.84 | 4000 |
| 2026-03-26 | 32.45 | $32.39 | 5505 |
| 2026-03-25 | 32.48 | $32.58 | 5400 |
| 2026-03-24 | 32.50 | $32.24 | 7300 |
| 2026-03-23 | 32.56 | $32.21 | 10100 |
| 2026-03-20 | 32.62 | $31.98 | 20619 |
| 2026-03-19 | 32.72 | $32.21 | 3400 |
| 2026-03-18 | 32.80 | $32.17 | 14200 |
| 2026-03-17 | 32.88 | $32.54 | 7400 |
| 2026-03-16 | 32.94 | $32.42 | 14039 |
| 2026-03-13 | 33.01 | $32.19 | 17100 |
| 2026-03-12 | 33.10 | $32.24 | 9123 |
| 2026-03-11 | 33.20 | $32.69 | 13200 |
| 2026-03-10 | 33.26 | $32.73 | 18200 |
| 2026-03-09 | 33.33 | $33.04 | 9900 |
| 2026-03-06 | 33.36 | $33.07 | 3712 |
| 2026-03-05 | 33.40 | $33.14 | 6502 |
| 2026-03-04 | 33.43 | $33.37 | 17312 |
| 2026-03-03 | 33.43 | $33.25 | 14146 |
| 2026-03-02 | 33.45 | $33.63 | 20100 |
| 2026-02-27 | 33.43 | $33.76 | 26136 |
| 2026-02-26 | 33.40 | $33.43 | 12734 |
| 2026-02-25 | 33.40 | $33.39 | 20605 |
| 2026-02-24 | 33.40 | $33.49 | 14400 |
| 2026-02-23 | 33.39 | $33.16 | 7931 |
| 2026-02-20 | 33.41 | $33.31 | 33913 |
| 2026-02-19 | 33.43 | $33.37 | 16732 |
| 2026-02-18 | 33.43 | $33.44 | 14200 |
| 2026-02-17 | 33.43 | $33.21 | 20606 |
| 2026-02-13 | 33.45 | $33.31 | 6243 |
| 2026-02-12 | 33.46 | $33.10 | 12431 |
| 2026-02-11 | 33.50 | $33.58 | 9400 |
| 2026-02-10 | 33.48 | $33.82 | 7311 |
| 2026-02-09 | 33.44 | $33.76 | 8400 |
| 2026-02-06 | 33.41 | $33.86 | 18325 |
| 2026-02-05 | 33.36 | $33.20 | 21100 |
| 2026-02-04 | 33.37 | $33.51 | 20739 |
| 2026-02-03 | 33.35 | $33.15 | 12900 |
| 2026-02-02 | 33.37 | $33.50 | 21100 |
| 2026-01-30 | 33.34 | $33.31 | 19600 |
| 2026-01-29 | 33.33 | $33.28 | 16400 |
| 2026-01-28 | 33.32 | $33.34 | 16700 |
| 2026-01-27 | 33.30 | $33.42 | 12944 |
| 2026-01-26 | 33.27 | $33.46 | 13300 |
| 2026-01-23 | 33.24 | $33.44 | 13100 |
| 2026-01-22 | 33.20 | $33.60 | 17242 |
| 2026-01-21 | 33.14 | $33.45 | 11100 |
| 2026-01-20 | 33.09 | $32.98 | 12800 |
| 2026-01-16 | 33.08 | $33.42 | 9800 |
| 2026-01-15 | 33.02 | $33.53 | 17700 |
| 2026-01-14 | 32.95 | $33.51 | 9300 |
| 2026-01-13 | 32.87 | $33.27 | 7000 |
| 2026-01-12 | 32.82 | $33.29 | 14900 |
| 2026-01-09 | 32.76 | $33.28 | 14500 |
| 2026-01-08 | 32.71 | $33.02 | 11000 |
| 2026-01-07 | 32.67 | $32.70 | 6221 |
| 2026-01-06 | 32.66 | $33.13 | 7400 |
| 2026-01-05 | 32.61 | $32.91 | 18131 |
| 2026-01-02 | 32.58 | $32.70 | 7418 |
| 2025-12-31 | 32.56 | $32.41 | 3800 |
| 2025-12-30 | 32.57 | $32.66 | 4500 |
| 2025-12-29 | 32.56 | $32.64 | 5617 |
| 2025-12-26 | 32.54 | $32.67 | 6200 |
| 2025-12-24 | 32.52 | $32.73 | 4201 |
| 2025-12-23 | 32.49 | $32.53 | 9111 |
| 2025-12-22 | 32.48 | $32.62 | 10434 |
| 2025-12-19 | 32.45 | $32.31 | 5417 |
| 2025-12-18 | 32.45 | $32.21 | 14300 |
| 2025-12-17 | 32.45 | $32.31 | 9119 |
| 2025-12-16 | 32.44 | $32.59 | 8204 |
| 2025-12-15 | 32.39 | $32.81 | 8820 |
| 2025-12-12 | 32.33 | $32.79 | 6100 |
| 2025-12-11 | 32.26 | $32.91 | 5100 |
| 2025-12-10 | 32.18 | $32.73 | 8500 |
| 2025-12-09 | 32.12 | $32.25 | 12200 |
| 2025-12-08 | 32.10 | $32.41 | 12400 |
| 2025-12-05 | 32.06 | $32.50 | 8745 |
| 2025-12-04 | 32.01 | $32.39 | 8800 |
| 2025-12-03 | 31.97 | $32.43 | 5843 |
| 2025-12-02 | 31.93 | $32.15 | 47100 |
| 2025-12-01 | 31.91 | $32.07 | 2734 |
| 2025-11-28 | 31.90 | $32.24 | 14839 |
| 2025-11-26 | 31.88 | $32.16 | 14839 |
| 2025-11-25 | 31.86 | $32.02 | 16028 |
| 2025-11-24 | 31.86 | $31.69 | 6313 |
| 2025-11-21 | 31.90 | $31.56 | 13814 |
| 2025-11-20 | 31.96 | $31.02 | 11325 |
| 2025-11-19 | 32.07 | $31.44 | 8241 |
| 2025-11-18 | 32.16 | $31.67 | 8936 |
| 2025-11-17 | 32.22 | $31.63 | 46700 |
| 2025-11-14 | 32.30 | $32.10 | 16506 |
| 2025-11-13 | 32.33 | $32.30 | 15100 |
| 2025-11-12 | 32.34 | $32.63 | 9600 |
| 2025-11-11 | 32.31 | $32.44 | 4800 |
| 2025-11-10 | 32.30 | $32.09 | 11000 |
| 2025-11-07 | 32.33 | $31.93 | 9300 |
| 2025-11-06 | 32.37 | $31.89 | 12535 |
| 2025-11-05 | 32.42 | $32.12 | 8100 |
| 2025-11-04 | 32.45 | $31.99 | 16300 |
| 2025-11-03 | 32.50 | $32.29 | 5900 |
| 2025-10-31 | 32.51 | $32.47 | 9400 |
| 2025-10-30 | 32.51 | $32.25 | 10100 |
| 2025-10-29 | 32.53 | $32.28 | 20910 |
| 2025-10-28 | 32.55 | $32.77 | 12000 |
| 2025-10-27 | 32.52 | $33.08 | 6400 |
| 2025-10-24 | 32.45 | $32.91 | 13600 |
| 2025-10-23 | 32.40 | $32.73 | 7100 |
| 2025-10-22 | 32.35 | $32.57 | 13706 |
| 2025-10-21 | 32.31 | $32.75 | 11924 |
| 2025-10-20 | 32.25 | $32.57 | 15000 |
| 2025-10-17 | 32.21 | $32.23 | 32200 |
| 2025-10-16 | 32.19 | $31.94 | 24600 |
| 2025-10-15 | 32.20 | $32.29 | 10223 |
| 2025-10-14 | 32.18 | $32.15 | 7500 |
| 2025-10-13 | 32.16 | $32.07 | 10327 |
| 2025-10-10 | 32.16 | $31.84 | 10000 |
| 2025-10-09 | 32.17 | $32.65 | 11300 |
| 2025-10-08 | 32.10 | $32.87 | 10300 |
| 2025-10-07 | 32.01 | $32.58 | 22800 |
| 2025-10-06 | 31.94 | $32.57 | 9426 |
| 2025-10-03 | 31.87 | $32.34 | 6047 |
| 2025-10-02 | 31.81 | $32.25 | 7819 |
| 2025-10-01 | 31.77 | $32.31 | 4400 |
| 2025-09-30 | 31.72 | $31.95 | 9400 |
| 2025-09-29 | 31.70 | $31.77 | 9300 |
| 2025-09-26 | 31.70 | $31.67 | 26000 |
| 2025-09-25 | 31.72 | $31.40 | 33401 |
| 2025-09-24 | 31.77 | $31.66 | 20825 |
| 2025-09-23 | 31.80 | $31.62 | 7123 |
| 2025-09-22 | 31.83 | $31.59 | 11118 |
| 2025-09-19 | 31.88 | $31.65 | 25300 |
| 2025-09-18 | 31.92 | $31.84 | 14712 |
| 2025-09-17 | 31.95 | $31.79 | 20406 |
| 2025-09-16 | 31.98 | $31.65 | 10000 |
| 2025-09-15 | 32.03 | $31.60 | 16000 |
| 2025-09-12 | 32.09 | $31.77 | 59048 |
| 2025-09-11 | 32.13 | $32.10 | 21728 |
| 2025-09-10 | 32.15 | $31.69 | 19100 |
| 2025-09-09 | 32.20 | $31.78 | 21003 |
| 2025-09-08 | 32.25 | $31.84 | 6800 |
| 2025-09-05 | 32.29 | $31.89 | 156100 |
| 2025-09-04 | 32.32 | $32.05 | 23600 |
| 2025-09-03 | 32.33 | $32.00 | 61800 |
| 2025-09-02 | 32.35 | $32.13 | 11912 |
| 2025-08-29 | 32.35 | $32.39 | 10700 |
| 2025-08-28 | 32.32 | $32.54 | 7900 |
| 2025-08-27 | 32.27 | $32.65 | 24300 |
| 2025-08-26 | 32.21 | $32.50 | 12100 |
| 2025-08-25 | 32.16 | $32.50 | 8703 |
| 2025-08-22 | 32.12 | $32.76 | 7123 |
| 2025-08-21 | 32.05 | $32.22 | 22800 |
| 2025-08-20 | 32.02 | $32.30 | 9414 |
| 2025-08-19 | 32.00 | $32.40 | 22701 |
| 2025-08-18 | 31.96 | $32.40 | 16133 |
| 2025-08-15 | 31.92 | $32.39 | 5647 |
| 2025-08-14 | 31.87 | $32.35 | 137800 |
| 2025-08-13 | 31.84 | $32.47 | 16100 |
| 2025-08-12 | 31.79 | $31.92 | 11048 |
| 2025-08-11 | 31.79 | $31.44 | 19540 |
| 2025-08-08 | 31.84 | $31.59 | 5612 |
| 2025-08-07 | 31.88 | $31.44 | 10500 |
| 2025-08-06 | 31.94 | $31.36 | 15600 |
| 2025-08-05 | 32.01 | $31.57 | 28900 |
| 2025-08-04 | 32.06 | $31.58 | 16900 |
| 2025-08-01 | 32.11 | $31.34 | 147506 |
| 2025-07-31 | 32.19 | $31.57 | 16131 |
| 2025-07-30 | 32.25 | $32.16 | 23500 |
| 2025-07-29 | 32.26 | $32.43 | 24907 |
| 2025-07-28 | 32.23 | $32.50 | 28300 |
| 2025-07-25 | 32.20 | $32.47 | 9942 |
| 2025-07-24 | 32.16 | $32.34 | 7000 |
| 2025-07-23 | 32.13 | $32.35 | 20700 |
| 2025-07-22 | 32.10 | $32.14 | 35322 |
| 2025-07-21 | 32.08 | $31.99 | 10100 |
| 2025-07-18 | 32.07 | $32.10 | 15800 |
| 2025-07-17 | 32.05 | $32.30 | 12700 |
| 2025-07-16 | 32.00 | $32.12 | 9205 |
| 2025-07-15 | 31.96 | $31.98 | 6308 |
| 2025-07-14 | 31.94 | $32.16 | 25500 |
| 2025-07-11 | 31.89 | $32.15 | 6800 |
| 2025-07-10 | 31.84 | $32.39 | 7400 |
| 2025-07-09 | 31.77 | $32.17 | 23708 |
| 2025-07-08 | 31.71 | $32.12 | 12529 |
| 2025-07-07 | 31.65 | $31.99 | 13300 |
| 2025-07-03 | 31.60 | $32.17 | 12300 |
| 2025-07-02 | 31.53 | $32.10 | 33713 |
| 2025-07-01 | 31.46 | $32.13 | 17000 |
| 2025-06-30 | 31.37 | $31.80 | 36630 |
| 2025-06-27 | 31.32 | $31.76 | 38400 |
| 2025-06-26 | 31.26 | $31.55 | 61340 |
| 2025-06-25 | 31.22 | $31.36 | 13000 |
| 2025-06-24 | 31.20 | $31.46 | 18233 |
| 2025-06-23 | 31.16 | $31.17 | 7400 |
| 2025-06-20 | 31.15 | $31.04 | 11724 |
| 2025-06-18 | 31.15 | $30.99 | 9400 |
| 2025-06-17 | 31.16 | $31.10 | 12544 |
| 2025-06-16 | 31.16 | $31.40 | 5725 |
| 2025-06-13 | 31.13 | $31.13 | 8824 |
| 2025-06-12 | 31.13 | $31.54 | 9600 |
| 2025-06-11 | 31.08 | $31.44 | 23100 |
| 2025-06-10 | 31.04 | $31.62 | 7600 |
| 2025-06-09 | 30.98 | $31.39 | 10000 |
| 2025-06-06 | 30.94 | $31.14 | 9600 |
| 2025-06-05 | 30.91 | $30.81 | 15728 |
| 2025-06-04 | 30.92 | $31.02 | 9016 |
| 2025-06-03 | 30.90 | $30.98 | 10000 |
| 2025-06-02 | 30.88 | $30.80 | 8340 |
| 2025-05-30 | 30.88 | $30.82 | 14100 |
| 2025-05-29 | 30.87 | $30.77 | 5140 |
| 2025-05-28 | 30.87 | $30.69 | 9200 |
| 2025-05-27 | 30.86 | $30.99 | 6200 |
| 2025-05-23 | 30.83 | $30.59 | 10248 |
| 2025-05-22 | 30.83 | $30.75 | 5110 |
| 2025-05-21 | 30.81 | $30.91 | 15149 |
| 2025-05-20 | 30.77 | $31.50 | 18723 |
| 2025-05-19 | 30.66 | $31.46 | 17000 |
| 2025-05-16 | 30.54 | $31.45 | 54600 |
| 2025-05-15 | 30.41 | $31.05 | 9407 |
| 2025-05-14 | 30.30 | $30.73 | 7628 |
| 2025-05-13 | 30.22 | $30.88 | 20742 |
| 2025-05-12 | 30.12 | $31.16 | 14200 |
| 2025-05-09 | 29.98 | $30.45 | 2337 |
| 2025-05-08 | 29.90 | $30.45 | 6039 |
| 2025-05-07 | 29.81 | $30.20 | 5907 |
| 2025-05-06 | 29.74 | $29.88 | 4800 |
| 2025-05-05 | 29.68 | $30.22 | 16013 |
| 2025-05-02 | 29.58 | $30.37 | 14900 |
| 2025-05-01 | 29.47 | $30.00 | 10034 |
| 2025-04-30 | 29.40 | $30.25 | 13000 |
| 2025-04-29 | 29.31 | $30.12 | 9235 |
| 2025-04-28 | 29.23 | $29.96 | 5916 |
| 2025-04-25 | 29.18 | $29.97 | 20300 |
| 2025-04-24 | 29.13 | $29.82 | 6844 |
| 2025-04-23 | 29.10 | $29.40 | 13820 |
| 2025-04-22 | 29.13 | $29.21 | 23124 |
| 2025-04-21 | 29.18 | $28.56 | 14510 |
| 2025-04-17 | 29.31 | $29.01 | 7800 |
| 2025-04-16 | 29.41 | $28.64 | 14944 |
| 2025-04-15 | 29.56 | $29.07 | 6900 |
| 2025-04-14 | 29.68 | $29.14 | 13244 |
| 2025-04-11 | 29.80 | $28.97 | 15005 |
| 2025-04-10 | 29.95 | $28.50 | 13901 |
| 2025-04-09 | 30.16 | $29.58 | 36315 |
| 2025-04-08 | 30.26 | $27.56 | 23712 |
| 2025-04-07 | 30.58 | $27.87 | 22507 |
| 2025-04-04 | 30.88 | $28.09 | 12200 |
| 2025-04-03 | 31.18 | $29.86 | 51800 |
| 2025-04-02 | 31.32 | $31.18 | 30917 |
| 2025-04-01 | 31.33 | $31.03 | 102200 |
| 2025-03-31 | 31.36 | $31.22 | 25708 |
| 2025-03-28 | 31.37 | $31.02 | 3300 |
| 2025-03-27 | 31.41 | $31.47 | 9300 |
| 2025-03-26 | 31.40 | $31.55 | 12836 |
| 2025-03-25 | 31.39 | $31.57 | 12546 |
| 2025-03-24 | 31.37 | $31.71 | 19422 |
| 2025-03-21 | 31.34 | $31.39 | 2500 |
| 2025-03-20 | 31.35 | $31.64 | 11414 |
| 2025-03-19 | 31.33 | $31.64 | 15000 |
| 2025-03-18 | 31.32 | $31.46 | 8633 |
| 2025-03-17 | 31.32 | $31.48 | 6537 |
| 2025-03-14 | 31.33 | $31.04 | 48900 |
| 2025-03-13 | 31.38 | $30.62 | 41106 |
| 2025-03-12 | 31.47 | $30.87 | 17500 |
| 2025-03-11 | 31.54 | $30.93 | 14317 |
| 2025-03-10 | 31.61 | $31.41 | 13000 |
| 2025-03-07 | 31.64 | $31.63 | 8732 |
| 2025-03-06 | 31.64 | $31.30 | 7200 |
| 2025-03-05 | 31.68 | $31.45 | 15511 |
| 2025-03-04 | 31.70 | $31.09 | 12700 |
| 2025-03-03 | 31.76 | $31.48 | 10130 |
| 2025-02-28 | 31.79 | $31.82 | 12624 |
| 2025-02-27 | 31.79 | $31.71 | 14528 |
| 2025-02-26 | 31.80 | $31.66 | 9142 |
| 2025-02-25 | 31.81 | $31.90 | 21400 |
| 2025-02-24 | 31.81 | $31.98 | 13700 |
| 2025-02-21 | 31.79 | $31.71 | 13747 |
| 2025-02-20 | 31.80 | $32.00 | 36500 |
| 2025-02-19 | 31.79 | $32.16 | 25008 |
| 2025-02-18 | 31.75 | $32.07 | 10603 |
| 2025-02-14 | 31.72 | $31.78 | 16819 |
| 2025-02-13 | 31.71 | $31.76 | 44700 |
| 2025-02-12 | 31.70 | $31.54 | 10300 |
| 2025-02-11 | 31.71 | $31.41 | 23700 |
| 2025-02-10 | 31.73 | $31.39 | 7400 |
| 2025-02-07 | 31.74 | $31.36 | 28200 |
| 2025-02-06 | 31.75 | $31.54 | 18300 |
| 2025-02-05 | 31.74 | $31.86 | 20100 |
| 2025-02-04 | 31.69 | $31.70 | 21003 |
| 2025-02-03 | 31.65 | $31.95 | 12100 |
| 2025-01-31 | 31.58 | $31.98 | 24905 |
| 2025-01-30 | 31.50 | $32.28 | 3308 |
| 2025-01-29 | 31.38 | $32.14 | 16700 |
| 2025-01-28 | 31.27 | $32.05 | 4216 |
| 2025-01-27 | 31.17 | $32.24 | 22100 |
| 2025-01-24 | 31.05 | $31.79 | 16800 |
| 2025-01-23 | 30.96 | $31.73 | 13000 |
| 2025-01-22 | 30.88 | $31.45 | 15200 |
| 2025-01-21 | 30.83 | $31.60 | 7300 |
| 2025-01-17 | 30.76 | $31.34 | 15300 |
| 2025-01-16 | 30.72 | $31.09 | 23200 |
| 2025-01-15 | 30.70 | $30.89 | 10807 |
| 2025-01-14 | 30.72 | $30.63 | 9200 |
| 2025-01-13 | 30.76 | $30.48 | 10100 |
| 2025-01-10 | 30.83 | $30.16 | 21900 |
| 2025-01-08 | 30.94 | $30.44 | 10315 |
| 2025-01-07 | 31.03 | $30.55 | 5500 |
| 2025-01-06 | 31.13 | $30.55 | 3400 |
| 2025-01-03 | 31.23 | $30.55 | 5004 |
| 2025-01-02 | 31.35 | $30.39 | 6808 |
| 2024-12-31 | 31.49 | $30.51 | 11634 |
| 2024-12-30 | 31.64 | $30.39 | 6848 |
| 2024-12-27 | 31.81 | $30.82 | 19800 |
| 2024-12-26 | 31.95 | $31.78 | 3923 |
| 2024-12-24 | 32.00 | $31.65 | 7130 |
| 2024-12-23 | 32.08 | $31.43 | 5700 |
| 2024-12-20 | 32.18 | $31.41 | 10128 |
| 2024-12-19 | 32.29 | $31.04 | 18643 |
| 2024-12-18 | 32.44 | $31.15 | 15447 |
| 2024-12-17 | 32.58 | $31.97 | 28239 |
| 2024-12-16 | 32.65 | $32.05 | 9239 |
| 2024-12-13 | 32.71 | $32.22 | 5712 |
| 2024-12-12 | 32.76 | $32.48 | 14547 |
| 2024-12-11 | 32.78 | $32.48 | 11800 |
| 2024-12-10 | 32.80 | $32.56 | 25200 |
| 2024-12-09 | 32.82 | $32.62 | 20200 |
| 2024-12-06 | 32.82 | $32.80 | 8622 |
| 2024-12-05 | 32.81 | $32.80 | 13400 |
| 2024-12-04 | 32.79 | $32.90 | 10700 |
| 2024-12-03 | 32.76 | $32.90 | 14000 |
| 2024-12-02 | 32.72 | $33.12 | 9100 |
| 2024-11-29 | 32.65 | $33.14 | 2800 |
| 2024-11-27 | 32.57 | $33.16 | 7300 |
| 2024-11-26 | 32.48 | $33.12 | 8427 |
| 2024-11-25 | 32.38 | $33.22 | 8536 |
| 2024-11-22 | 32.27 | $32.96 | 11317 |
| 2024-11-21 | 32.18 | $32.54 | 9700 |
| 2024-11-20 | 32.13 | $32.28 | 10935 |
| 2024-11-19 | 32.09 | $32.19 | 9400 |
| 2024-11-18 | 32.07 | $32.34 | 10309 |
| 2024-11-15 | 32.03 | $32.25 | 16100 |
| 2024-11-14 | 32.01 | $32.26 | 12449 |
| 2024-11-13 | 31.98 | $32.48 | 8946 |
| 2024-11-12 | 31.93 | $32.33 | 13017 |
| 2024-11-11 | 31.90 | $32.55 | 5006 |
| 2024-11-08 | 31.84 | $32.27 | 16500 |
| 2024-11-07 | 31.80 | $32.15 | 9300 |
| 2024-11-06 | 31.78 | $32.35 | 14527 |
| 2024-11-05 | 31.73 | $31.45 | 11220 |
| 2024-11-04 | 31.76 | $31.29 | 12100 |
| 2024-11-01 | 31.82 | $31.39 | 9200 |
| 2024-10-31 | 31.86 | $31.39 | 10717 |
| 2024-10-30 | 31.90 | $31.52 | 3936 |
| 2024-10-29 | 31.93 | $31.57 | 9823 |
| 2024-10-28 | 31.96 | $31.73 | 9417 |
| 2024-10-25 | 31.97 | $31.55 | 6800 |
| 2024-10-24 | 31.99 | $31.76 | 20346 |
| 2024-10-23 | 32.00 | $32.20 | 12143 |
| 2024-10-22 | 31.96 | $32.21 | 12100 |
| 2024-10-21 | 31.91 | $32.28 | 2521 |
| 2024-10-18 | 31.85 | $32.53 | 7719 |
| 2024-10-17 | 31.76 | $32.39 | 10107 |
| 2024-10-16 | 31.68 | $32.40 | 13700 |
| 2024-10-15 | 31.59 | $32.10 | 2910 |
| 2024-10-14 | 31.52 | $32.12 | 10126 |
| 2024-10-11 | 31.44 | $31.87 | 11602 |
| 2024-10-10 | 31.39 | $31.46 | 5200 |
| 2024-10-09 | 31.36 | $31.62 | 4700 |
| 2024-10-08 | 31.32 | $31.38 | 6126 |
| 2024-10-07 | 31.29 | $31.36 | 4900 |
| 2024-10-04 | 31.27 | $31.55 | 6813 |
| 2024-10-03 | 31.21 | $31.24 | 3100 |
| 2024-10-02 | 31.19 | $31.42 | 6207 |
| 2024-10-01 | 31.14 | $31.44 | 24700 |
| 2024-09-30 | 31.09 | $31.58 | 2300 |
| 2024-09-27 | 31.02 | $31.54 | 8600 |
| 2024-09-26 | 30.96 | $31.42 | 3641 |
| 2024-09-25 | 30.90 | $31.17 | 9609 |
| 2024-09-24 | 30.87 | $31.33 | 5416 |
| 2024-09-23 | 30.82 | $31.27 | 5233 |
| 2024-09-20 | 30.77 | $31.12 | 2940 |
| 2024-09-19 | 30.74 | $31.13 | 8135 |
| 2024-09-18 | 30.70 | $30.86 | 6100 |
| 2024-09-17 | 30.69 | $30.91 | 3524 |
| 2024-09-16 | 30.67 | $30.92 | 4913 |
| 2024-09-13 | 30.65 | $30.69 | 13500 |
| 2024-09-12 | 30.64 | $30.53 | 12439 |
| 2024-09-11 | 30.66 | $30.35 | 11328 |
| 2024-09-10 | 30.68 | $30.35 | 5800 |
| 2024-09-09 | 30.70 | $30.45 | 14925 |
| 2024-09-06 | 30.71 | $30.12 | 5314 |
| 2024-09-05 | 30.75 | $30.51 | 5030 |
| 2024-09-04 | 30.74 | $30.84 | 7626 |
| 2024-09-03 | 30.70 | $30.82 | 3528 |
| 2024-08-30 | 30.64 | $31.22 | 9700 |
| 2024-08-29 | 30.55 | $31.09 | 3835 |
| 2024-08-28 | 30.46 | $30.95 | 19800 |
| 2024-08-27 | 30.38 | $31.05 | 5710 |
| 2024-08-26 | 30.29 | $31.02 | 2440 |
| 2024-08-23 | 30.20 | $30.89 | 7024 |
| 2024-08-22 | 30.12 | $30.59 | 12317 |
| 2024-08-21 | 30.06 | $30.61 | 6100 |
| 2024-08-20 | 29.99 | $30.58 | 12000 |
| 2024-08-19 | 29.93 | $30.66 | 22415 |
| 2024-08-16 | 29.85 | $30.50 | 6000 |
| 2024-08-15 | 29.79 | $30.28 | 15033 |
| 2024-08-14 | 29.75 | $29.97 | 19416 |
| 2024-08-13 | 29.73 | $29.93 | 11417 |
| 2024-08-12 | 29.73 | $29.45 | 4840 |
| 2024-08-09 | 29.77 | $29.63 | 4800 |
| 2024-08-08 | 29.79 | $29.56 | 6100 |
| 2024-08-07 | 29.81 | $29.15 | 6730 |
| 2024-08-06 | 29.88 | $29.33 | 7000 |
| 2024-08-05 | 29.93 | $29.02 | 4900 |
| 2024-08-02 | 30.01 | $29.74 | 4145 |
| 2024-08-01 | 30.01 | $30.24 | 11100 |
| 2024-07-31 | 29.97 | $30.51 | 6500 |
| 2024-07-30 | 29.89 | $30.52 | 9600 |
| 2024-07-29 | 29.80 | $30.08 | 4200 |
| 2024-07-26 | 29.75 | $30.11 | 2633 |
| 2024-07-25 | 29.70 | $29.74 | 5436 |
| 2024-07-24 | 29.67 | $29.77 | 6327 |
| 2024-07-23 | 29.64 | $29.83 | 13808 |
| 2024-07-22 | 29.61 | $29.93 | 11000 |
| 2024-07-19 | 29.56 | $29.87 | 7000 |
| 2024-07-18 | 29.51 | $30.05 | 3300 |
| 2024-07-17 | 29.44 | $30.36 | 10744 |
| 2024-07-16 | 29.34 | $30.12 | 6100 |
| 2024-07-15 | 29.25 | $29.55 | 6000 |
| 2024-07-12 | 29.22 | $29.56 | 2400 |
| 2024-07-11 | 29.18 | $29.49 | 2238 |
| 2024-07-10 | 29.14 | $29.22 | 7803 |
| 2024-07-09 | 29.14 | $28.97 | 11900 |
| 2024-07-08 | 29.16 | $29.02 | 11426 |
| 2024-07-05 | 29.18 | $29.20 | 7214 |
| 2024-07-03 | 29.19 | $29.20 | 3500 |
| 2024-07-02 | 29.19 | $29.16 | 10400 |
| 2024-07-01 | 29.21 | $29.06 | 7500 |
| 2024-06-28 | 29.23 | $29.09 | 2302 |
| 2024-06-27 | 29.25 | $29.19 | 2900 |
| 2024-06-26 | 29.27 | $29.13 | 4327 |
| 2024-06-25 | 29.29 | $29.23 | 6300 |
| 2024-06-24 | 29.30 | $29.48 | 10633 |
| 2024-06-21 | 29.29 | $29.28 | 3516 |
| 2024-06-20 | 29.30 | $29.26 | 16109 |
| 2024-06-18 | 29.31 | $29.07 | 13000 |
| 2024-06-17 | 29.35 | $29.03 | 8448 |
| 2024-06-14 | 29.40 | $28.94 | 11420 |
| 2024-06-13 | 29.46 | $29.01 | 9731 |
| 2024-06-12 | 29.52 | $29.09 | 17700 |
| 2024-06-11 | 29.58 | $29.23 | 8800 |
| 2024-06-10 | 29.63 | $29.65 | 7900 |
| 2024-06-07 | 29.63 | $29.67 | 7200 |
| 2024-06-06 | 29.63 | $29.70 | 9000 |
| 2024-06-05 | 29.63 | $29.59 | 8717 |
| 2024-06-04 | 29.64 | $29.60 | 14000 |
| 2024-06-03 | 29.65 | $29.62 | 4000 |
| 2024-05-31 | 29.65 | $29.65 | 5100 |
| 2024-05-30 | 29.65 | $29.19 | 16700 |
| 2024-05-29 | 29.68 | $29.13 | 6700 |
| 2024-05-28 | 29.73 | $29.38 | 8236 |
| 2024-05-24 | 29.75 | $29.57 | 3740 |
| 2024-05-23 | 29.75 | $29.44 | 20200 |
| 2024-05-22 | 29.76 | $29.99 | 13900 |
| 2024-05-21 | 29.72 | $30.09 | 8328 |
| 2024-05-20 | 29.66 | $30.00 | 3400 |
| 2024-05-17 | 29.61 | $30.15 | 13923 |
| 2024-05-16 | 29.54 | $30.06 | 13800 |
| 2024-05-15 | 29.47 | $30.01 | 11128 |
| 2024-05-14 | 29.40 | $29.88 | 21000 |
| 2024-05-13 | 29.34 | $29.75 | 17300 |
| 2024-05-10 | 29.28 | $29.69 | 14546 |
| 2024-05-09 | 29.23 | $29.67 | 21519 |
| 2024-05-08 | 29.18 | $29.40 | 5800 |
| 2024-05-07 | 29.16 | $29.30 | 4000 |
| 2024-05-06 | 29.14 | $29.28 | 10300 |
| 2024-05-03 | 29.13 | $29.12 | 2200 |
| 2024-05-02 | 29.14 | $29.04 | 6242 |
| 2024-05-01 | 29.16 | $28.84 | 14431 |
| 2024-04-30 | 29.20 | $29.07 | 7532 |
| 2024-04-29 | 29.23 | $29.39 | 4400 |
| 2024-04-26 | 29.22 | $29.27 | 4600 |
| 2024-04-25 | 29.23 | $29.31 | 10100 |
| 2024-04-24 | 29.25 | $29.38 | 14934 |
| 2024-04-23 | 29.25 | $29.44 | 25000 |
| 2024-04-22 | 29.26 | $29.28 | 16640 |
| 2024-04-19 | 29.28 | $29.07 | 8800 |
| 2024-04-18 | 29.32 | $28.77 | 19644 |
| 2024-04-17 | 29.40 | $28.74 | 16846 |
| 2024-04-16 | 29.48 | $28.67 | 13603 |
| 2024-04-15 | 29.58 | $28.83 | 10315 |
| 2024-04-12 | 29.66 | $28.92 | 13100 |
| 2024-04-11 | 29.73 | $29.41 | 14700 |
| 2024-04-10 | 29.76 | $29.49 | 24504 |
| 2024-04-09 | 29.78 | $29.85 | 22927 |
| 2024-04-08 | 29.77 | $29.70 | 12212 |
| 2024-04-05 | 29.77 | $29.73 | 17600 |
| 2024-04-04 | 29.76 | $29.51 | 13248 |
| 2024-04-03 | 29.77 | $29.80 | 3403 |
| 2024-04-02 | 29.74 | $29.85 | 15800 |
| 2024-04-01 | 29.71 | $30.03 | 6000 |
| 2024-03-28 | 29.66 | $30.28 | 7700 |
| 2024-03-27 | 29.58 | $30.10 | 5036 |
| 2024-03-26 | 29.50 | $29.72 | 11500 |
| 2024-03-25 | 29.46 | $29.67 | 17937 |
| 2024-03-22 | 29.43 | $29.71 | 5100 |
| 2024-03-21 | 29.38 | $29.93 | 65628 |
| 2024-03-20 | 29.31 | $29.76 | 25211 |
| 2024-03-19 | 29.25 | $29.51 | 12100 |
| 2024-03-18 | 29.21 | $29.43 | 12300 |
| 2024-03-15 | 29.17 | $29.31 | 11829 |
| 2024-03-14 | 29.14 | $29.38 | 17503 |
| 2024-03-13 | 29.11 | $29.51 | 19811 |
| 2024-03-12 | 29.05 | $29.35 | 22121 |
| 2024-03-11 | 29.00 | $29.43 | 12800 |
| 2024-03-08 | 28.94 | $29.28 | 18200 |
| 2024-03-07 | 28.89 | $29.17 | 51716 |
| 2024-03-06 | 28.85 | $28.98 | 9105 |
| 2024-03-05 | 28.82 | $28.88 | 17249 |
| 2024-03-04 | 28.80 | $29.02 | 6800 |
| 2024-03-01 | 28.76 | $28.98 | 8021 |
| 2024-02-29 | 28.73 | $29.04 | 5600 |
| 2024-02-28 | 28.68 | $28.84 | 7644 |
| 2024-02-27 | 28.65 | $28.90 | 17700 |
| 2024-02-26 | 28.62 | $28.87 | 15100 |
| 2024-02-23 | 28.58 | $29.00 | 11416 |
| 2024-02-22 | 28.53 | $28.93 | 11016 |
| 2024-02-21 | 28.48 | $28.82 | 17149 |
| 2024-02-20 | 28.44 | $28.63 | 21800 |
| 2024-02-16 | 28.42 | $28.70 | 2239 |
| 2024-02-15 | 28.38 | $28.76 | 7416 |
| 2024-02-14 | 28.33 | $28.34 | 8920 |
| 2024-02-13 | 28.32 | $28.10 | 8600 |
| 2024-02-12 | 28.33 | $28.58 | 11826 |
| 2024-02-09 | 28.30 | $28.35 | 12800 |
| 2024-02-08 | 28.28 | $28.34 | 9317 |
| 2024-02-07 | 28.26 | $28.39 | 128035 |
| 2024-02-06 | 28.24 | $28.36 | 65940 |
| 2024-02-05 | 28.22 | $28.15 | 15800 |
| 2024-02-02 | 28.21 | $28.35 | 9315 |
| 2024-02-01 | 28.19 | $28.51 | 22600 |
| 2024-01-31 | 28.14 | $28.38 | 18800 |
| 2024-01-30 | 28.11 | $28.63 | 23949 |
| 2024-01-29 | 28.05 | $28.49 | 9100 |
| 2024-01-26 | 28.01 | $28.30 | 23900 |
| 2024-01-25 | 27.98 | $28.14 | 22700 |
| 2024-01-24 | 27.97 | $27.97 | 6349 |
| 2024-01-23 | 27.98 | $28.07 | 3500 |
| 2024-01-22 | 27.97 | $28.12 | 1700 |
| 2024-01-19 | 27.96 | $28.08 | 2936 |
| 2024-01-18 | 27.96 | $27.74 | 5834 |
| 2024-01-17 | 27.99 | $27.63 | 16218 |
| 2024-01-16 | 28.03 | $27.78 | 3100 |
| 2024-01-12 | 28.06 | $27.96 | 14100 |
| 2024-01-11 | 28.07 | $27.99 | 7447 |
| 2024-01-10 | 28.07 | $28.07 | 5500 |
| 2024-01-09 | 28.07 | $27.97 | 6632 |
| 2024-01-08 | 28.07 | $28.15 | 12100 |
| 2024-01-05 | 28.05 | $27.98 | 7600 |
| 2024-01-04 | 28.04 | $27.84 | 3245 |
| 2024-01-03 | 28.03 | $27.90 | 5248 |
| 2024-01-02 | 28.02 | $28.11 | 5401 |
| 2023-12-29 | 27.98 | $28.23 | 8647 |
| 2023-12-28 | 27.93 | $28.30 | 32700 |
| 2023-12-27 | 27.86 | $28.23 | 20510 |
| 2023-12-26 | 27.79 | $28.20 | 10100 |
| 2023-12-22 | 27.71 | $28.08 | 9500 |
| 2023-12-21 | 27.64 | $28.14 | 16804 |
| 2023-12-20 | 27.55 | $27.98 | 11100 |
| 2023-12-19 | 27.48 | $28.31 | 5900 |
| 2023-12-18 | 27.36 | $28.14 | 31744 |
| 2023-12-15 | 27.25 | $28.08 | 23200 |
| 2023-12-14 | 27.13 | $28.02 | 26900 |
| 2023-12-13 | 27.01 | $27.80 | 13345 |
| 2023-12-12 | 26.91 | $27.42 | 70647 |
| 2023-12-11 | 26.83 | $27.35 | 16927 |
| 2023-12-08 | 26.75 | $27.17 | 12409 |
| 2023-12-07 | 26.68 | $27.09 | 14100 |
| 2023-12-06 | 26.60 | $26.87 | 26121 |
| 2023-12-05 | 26.54 | $26.86 | 4229 |
| 2023-12-04 | 26.48 | $27.04 | 7100 |
| 2023-12-01 | 26.39 | $27.12 | 14900 |
| 2023-11-30 | 26.29 | $26.87 | 7504 |
| 2023-11-29 | 26.20 | $26.59 | 6500 |
| 2023-11-28 | 26.12 | $26.61 | 2900 |
| 2023-11-27 | 26.04 | $26.55 | 57600 |
| 2023-11-24 | 25.95 | $26.52 | 2227 |
| 2023-11-22 | 25.84 | $26.48 | 19900 |
| 2023-11-21 | 25.74 | $26.32 | 10229 |
| 2023-11-20 | 25.64 | $26.37 | 399300 |
| 2023-11-17 | 25.52 | $26.21 | 21800 |
| 2023-11-16 | 25.42 | $26.13 | 13200 |
| 2023-11-15 | 25.31 | $26.18 | 18100 |
| 2023-11-14 | 25.20 | $26.07 | 65900 |
| 2023-11-13 | 25.09 | $25.51 | 14200 |
| 2023-11-10 | 25.03 | $25.52 | 452700 |
| 2023-11-09 | 24.97 | $25.19 | 381800 |
| 2023-11-08 | 24.94 | $25.43 | 224614 |
| 2023-11-07 | 24.89 | $25.50 | 1600 |
| 2023-11-06 | 24.82 | $25.54 | 6024 |
| 2023-11-03 | 24.75 | $25.64 | 4145 |
| 2023-11-02 | 24.67 | $25.26 | 3235 |
| 2023-11-01 | 24.62 | $24.79 | 700 |
| 2023-10-31 | 24.61 | $24.59 | 1300 |
| 2023-10-30 | 24.62 | $24.39 | 3325 |
| 2023-10-27 | 24.65 | $24.01 | 12100 |
| 2023-10-26 | 24.73 | $24.13 | 10700 |
| 2023-10-25 | 24.79 | $24.33 | 10346 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.09
2026-07-24
Close Price
$36.07
Vol: 9537
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.45
Average
31.21
Maximum
36.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.09 | $36.07 | 9537 |
| 2026-07-23 | 36.07 | $35.94 | 7000 |
| 2026-07-22 | 36.07 | $36.12 | 18544 |
| 2026-07-21 | 36.02 | $36.05 | 11100 |
| 2026-07-20 | 35.99 | $35.84 | 16800 |
| 2026-07-17 | 35.99 | $35.98 | 9100 |
| 2026-07-16 | 35.96 | $36.14 | 10847 |
| 2026-07-15 | 35.90 | $35.95 | 12700 |
| 2026-07-14 | 35.86 | $35.91 | 11541 |
| 2026-07-13 | 35.82 | $36.04 | 5400 |
| 2026-07-10 | 35.74 | $36.00 | 6645 |
| 2026-07-09 | 35.66 | $35.83 | 9419 |
| 2026-07-08 | 35.60 | $35.39 | 21444 |
| 2026-07-07 | 35.63 | $35.75 | 18511 |
| 2026-07-06 | 35.58 | $35.75 | 38126 |
| 2026-07-02 | 35.52 | $35.53 | 5200 |
| 2026-07-01 | 35.50 | $35.40 | 14239 |
| 2026-06-30 | 35.51 | $35.16 | 10708 |
| 2026-06-29 | 35.56 | $35.47 | 13127 |
| 2026-06-26 | 35.55 | $35.36 | 28700 |
| 2026-06-25 | 35.57 | $35.38 | 42545 |
| 2026-06-24 | 35.58 | $35.31 | 8300 |
| 2026-06-23 | 35.61 | $35.46 | 12300 |
| 2026-06-22 | 35.60 | $35.50 | 7700 |
| 2026-06-18 | 35.59 | $35.45 | 26500 |
| 2026-06-17 | 35.59 | $35.39 | 16100 |
| 2026-06-16 | 35.59 | $35.88 | 15500 |
| 2026-06-15 | 35.49 | $35.70 | 21442 |
| 2026-06-12 | 35.41 | $35.55 | 13500 |
| 2026-06-11 | 35.35 | $35.14 | 13200 |
| 2026-06-10 | 35.36 | $34.65 | 7000 |
| 2026-06-09 | 35.47 | $35.10 | 12932 |
| 2026-06-08 | 35.51 | $35.11 | 21412 |
| 2026-06-05 | 35.55 | $35.22 | 8200 |
| 2026-06-04 | 35.57 | $35.77 | 8215 |
| 2026-06-03 | 35.47 | $35.38 | 11300 |
| 2026-06-02 | 35.43 | $35.63 | 17338 |
| 2026-06-01 | 35.34 | $35.48 | 23237 |
| 2026-05-29 | 35.26 | $35.45 | 15200 |
| 2026-05-28 | 35.17 | $35.20 | 11800 |
| 2026-05-27 | 35.12 | $35.18 | 3600 |
| 2026-05-26 | 35.06 | $35.36 | 5342 |
| 2026-05-22 | 34.95 | $35.24 | 8809 |
| 2026-05-21 | 34.84 | $34.94 | 5238 |
| 2026-05-20 | 34.78 | $34.77 | 5700 |
| 2026-05-19 | 34.75 | $34.46 | 5139 |
| 2026-05-18 | 34.77 | $34.71 | 5037 |
| 2026-05-15 | 34.74 | $34.55 | 12624 |
| 2026-05-14 | 34.74 | $34.63 | 5800 |
| 2026-05-13 | 34.72 | $34.39 | 3819 |
| 2026-05-12 | 34.74 | $34.59 | 10646 |
| 2026-05-11 | 34.72 | $34.63 | 3100 |
| 2026-05-08 | 34.69 | $34.56 | 4908 |
| 2026-05-07 | 34.67 | $34.57 | 12539 |
| 2026-05-06 | 34.63 | $34.81 | 24900 |
| 2026-05-05 | 34.54 | $34.46 | 13902 |
| 2026-05-04 | 34.51 | $34.19 | 7500 |
| 2026-05-01 | 34.52 | $34.55 | 11031 |
| 2026-04-30 | 34.46 | $34.66 | 11437 |
| 2026-04-29 | 34.36 | $34.09 | 4600 |
| 2026-04-28 | 34.36 | $34.14 | 17000 |
| 2026-04-27 | 34.35 | $34.30 | 5148 |
| 2026-04-24 | 34.30 | $34.27 | 3300 |
| 2026-04-23 | 34.24 | $34.32 | 5400 |
| 2026-04-22 | 34.16 | $34.47 | 4900 |
| 2026-04-21 | 34.04 | $34.48 | 5843 |
| 2026-04-20 | 33.89 | $34.60 | 10300 |
| 2026-04-17 | 33.69 | $34.51 | 10200 |
| 2026-04-16 | 33.47 | $34.15 | 12100 |
| 2026-04-15 | 33.29 | $34.00 | 4600 |
| 2026-04-14 | 33.12 | $33.64 | 10218 |
| 2026-04-13 | 32.99 | $33.63 | 6200 |
| 2026-04-10 | 32.84 | $33.31 | 7603 |
| 2026-04-09 | 32.74 | $33.53 | 15945 |
| 2026-04-08 | 32.57 | $33.50 | 16019 |
| 2026-04-07 | 32.38 | $32.76 | 8192 |
| 2026-04-06 | 32.32 | $32.81 | 7807 |
| 2026-04-02 | 32.24 | $32.70 | 7416 |
| 2026-04-01 | 32.17 | $32.61 | 13200 |
| 2026-03-31 | 32.11 | $32.51 | 12555 |
| 2026-03-30 | 32.06 | $31.83 | 7722 |
| 2026-03-27 | 32.15 | $31.84 | 4000 |
| 2026-03-26 | 32.26 | $32.39 | 5505 |
| 2026-03-25 | 32.27 | $32.58 | 5400 |
| 2026-03-24 | 32.24 | $32.24 | 7300 |
| 2026-03-23 | 32.28 | $32.21 | 10100 |
| 2026-03-20 | 32.34 | $31.98 | 20619 |
| 2026-03-19 | 32.45 | $32.21 | 3400 |
| 2026-03-18 | 32.54 | $32.17 | 14200 |
| 2026-03-17 | 32.65 | $32.54 | 7400 |
| 2026-03-16 | 32.70 | $32.42 | 14039 |
| 2026-03-13 | 32.79 | $32.19 | 17100 |
| 2026-03-12 | 32.94 | $32.24 | 9123 |
| 2026-03-11 | 33.11 | $32.69 | 13200 |
| 2026-03-10 | 33.20 | $32.73 | 18200 |
| 2026-03-09 | 33.31 | $33.04 | 9900 |
| 2026-03-06 | 33.37 | $33.07 | 3712 |
| 2026-03-05 | 33.43 | $33.14 | 6502 |
| 2026-03-04 | 33.49 | $33.37 | 17312 |
| 2026-03-03 | 33.50 | $33.25 | 14146 |
| 2026-03-02 | 33.54 | $33.63 | 20100 |
| 2026-02-27 | 33.51 | $33.76 | 26136 |
| 2026-02-26 | 33.45 | $33.43 | 12734 |
| 2026-02-25 | 33.45 | $33.39 | 20605 |
| 2026-02-24 | 33.45 | $33.49 | 14400 |
| 2026-02-23 | 33.43 | $33.16 | 7931 |
| 2026-02-20 | 33.48 | $33.31 | 33913 |
| 2026-02-19 | 33.50 | $33.37 | 16732 |
| 2026-02-18 | 33.52 | $33.44 | 14200 |
| 2026-02-17 | 33.52 | $33.21 | 20606 |
| 2026-02-13 | 33.56 | $33.31 | 6243 |
| 2026-02-12 | 33.60 | $33.10 | 12431 |
| 2026-02-11 | 33.68 | $33.58 | 9400 |
| 2026-02-10 | 33.67 | $33.82 | 7311 |
| 2026-02-09 | 33.61 | $33.76 | 8400 |
| 2026-02-06 | 33.55 | $33.86 | 18325 |
| 2026-02-05 | 33.46 | $33.20 | 21100 |
| 2026-02-04 | 33.50 | $33.51 | 20739 |
| 2026-02-03 | 33.47 | $33.15 | 12900 |
| 2026-02-02 | 33.51 | $33.50 | 21100 |
| 2026-01-30 | 33.48 | $33.31 | 19600 |
| 2026-01-29 | 33.49 | $33.28 | 16400 |
| 2026-01-28 | 33.51 | $33.34 | 16700 |
| 2026-01-27 | 33.51 | $33.42 | 12944 |
| 2026-01-26 | 33.49 | $33.46 | 13300 |
| 2026-01-23 | 33.46 | $33.44 | 13100 |
| 2026-01-22 | 33.43 | $33.60 | 17242 |
| 2026-01-21 | 33.36 | $33.45 | 11100 |
| 2026-01-20 | 33.30 | $32.98 | 12800 |
| 2026-01-16 | 33.34 | $33.42 | 9800 |
| 2026-01-15 | 33.28 | $33.53 | 17700 |
| 2026-01-14 | 33.20 | $33.51 | 9300 |
| 2026-01-13 | 33.10 | $33.27 | 7000 |
| 2026-01-12 | 33.03 | $33.29 | 14900 |
| 2026-01-09 | 32.95 | $33.28 | 14500 |
| 2026-01-08 | 32.85 | $33.02 | 11000 |
| 2026-01-07 | 32.80 | $32.70 | 6221 |
| 2026-01-06 | 32.80 | $33.13 | 7400 |
| 2026-01-05 | 32.71 | $32.91 | 18131 |
| 2026-01-02 | 32.65 | $32.70 | 7418 |
| 2025-12-31 | 32.62 | $32.41 | 3800 |
| 2025-12-30 | 32.65 | $32.66 | 4500 |
| 2025-12-29 | 32.63 | $32.64 | 5617 |
| 2025-12-26 | 32.61 | $32.67 | 6200 |
| 2025-12-24 | 32.58 | $32.73 | 4201 |
| 2025-12-23 | 32.54 | $32.53 | 9111 |
| 2025-12-22 | 32.52 | $32.62 | 10434 |
| 2025-12-19 | 32.49 | $32.31 | 5417 |
| 2025-12-18 | 32.51 | $32.21 | 14300 |
| 2025-12-17 | 32.56 | $32.31 | 9119 |
| 2025-12-16 | 32.60 | $32.59 | 8204 |
| 2025-12-15 | 32.58 | $32.81 | 8820 |
| 2025-12-12 | 32.50 | $32.79 | 6100 |
| 2025-12-11 | 32.43 | $32.91 | 5100 |
| 2025-12-10 | 32.31 | $32.73 | 8500 |
| 2025-12-09 | 32.21 | $32.25 | 12200 |
| 2025-12-08 | 32.20 | $32.41 | 12400 |
| 2025-12-05 | 32.15 | $32.50 | 8745 |
| 2025-12-04 | 32.07 | $32.39 | 8800 |
| 2025-12-03 | 32.00 | $32.43 | 5843 |
| 2025-12-02 | 31.92 | $32.15 | 47100 |
| 2025-12-01 | 31.88 | $32.07 | 2734 |
| 2025-11-28 | 31.85 | $32.24 | 14839 |
| 2025-11-26 | 31.78 | $32.16 | 14839 |
| 2025-11-25 | 31.72 | $32.02 | 16028 |
| 2025-11-24 | 31.68 | $31.69 | 6313 |
| 2025-11-21 | 31.71 | $31.56 | 13814 |
| 2025-11-20 | 31.77 | $31.02 | 11325 |
| 2025-11-19 | 31.95 | $31.44 | 8241 |
| 2025-11-18 | 32.07 | $31.67 | 8936 |
| 2025-11-17 | 32.17 | $31.63 | 46700 |
| 2025-11-14 | 32.28 | $32.10 | 16506 |
| 2025-11-13 | 32.32 | $32.30 | 15100 |
| 2025-11-12 | 32.33 | $32.63 | 9600 |
| 2025-11-11 | 32.26 | $32.44 | 4800 |
| 2025-11-10 | 32.23 | $32.09 | 11000 |
| 2025-11-07 | 32.26 | $31.93 | 9300 |
| 2025-11-06 | 32.33 | $31.89 | 12535 |
| 2025-11-05 | 32.42 | $32.12 | 8100 |
| 2025-11-04 | 32.47 | $31.99 | 16300 |
| 2025-11-03 | 32.57 | $32.29 | 5900 |
| 2025-10-31 | 32.61 | $32.47 | 9400 |
| 2025-10-30 | 32.62 | $32.25 | 10100 |
| 2025-10-29 | 32.68 | $32.28 | 20910 |
| 2025-10-28 | 32.74 | $32.77 | 12000 |
| 2025-10-27 | 32.70 | $33.08 | 6400 |
| 2025-10-24 | 32.60 | $32.91 | 13600 |
| 2025-10-23 | 32.51 | $32.73 | 7100 |
| 2025-10-22 | 32.44 | $32.57 | 13706 |
| 2025-10-21 | 32.39 | $32.75 | 11924 |
| 2025-10-20 | 32.30 | $32.57 | 15000 |
| 2025-10-17 | 32.23 | $32.23 | 32200 |
| 2025-10-16 | 32.22 | $31.94 | 24600 |
| 2025-10-15 | 32.27 | $32.29 | 10223 |
| 2025-10-14 | 32.26 | $32.15 | 7500 |
| 2025-10-13 | 32.27 | $32.07 | 10327 |
| 2025-10-10 | 32.29 | $31.84 | 10000 |
| 2025-10-09 | 32.37 | $32.65 | 11300 |
| 2025-10-08 | 32.29 | $32.87 | 10300 |
| 2025-10-07 | 32.16 | $32.58 | 22800 |
| 2025-10-06 | 32.06 | $32.57 | 9426 |
| 2025-10-03 | 31.94 | $32.34 | 6047 |
| 2025-10-02 | 31.86 | $32.25 | 7819 |
| 2025-10-01 | 31.78 | $32.31 | 4400 |
| 2025-09-30 | 31.67 | $31.95 | 9400 |
| 2025-09-29 | 31.63 | $31.77 | 9300 |
| 2025-09-26 | 31.61 | $31.67 | 26000 |
| 2025-09-25 | 31.62 | $31.40 | 33401 |
| 2025-09-24 | 31.69 | $31.66 | 20825 |
| 2025-09-23 | 31.71 | $31.62 | 7123 |
| 2025-09-22 | 31.74 | $31.59 | 11118 |
| 2025-09-19 | 31.79 | $31.65 | 25300 |
| 2025-09-18 | 31.83 | $31.84 | 14712 |
| 2025-09-17 | 31.84 | $31.79 | 20406 |
| 2025-09-16 | 31.87 | $31.65 | 10000 |
| 2025-09-15 | 31.92 | $31.60 | 16000 |
| 2025-09-12 | 32.00 | $31.77 | 59048 |
| 2025-09-11 | 32.05 | $32.10 | 21728 |
| 2025-09-10 | 32.05 | $31.69 | 19100 |
| 2025-09-09 | 32.13 | $31.78 | 21003 |
| 2025-09-08 | 32.20 | $31.84 | 6800 |
| 2025-09-05 | 32.27 | $31.89 | 156100 |
| 2025-09-04 | 32.34 | $32.05 | 23600 |
| 2025-09-03 | 32.39 | $32.00 | 61800 |
| 2025-09-02 | 32.46 | $32.13 | 11912 |
| 2025-08-29 | 32.51 | $32.39 | 10700 |
| 2025-08-28 | 32.51 | $32.54 | 7900 |
| 2025-08-27 | 32.48 | $32.65 | 24300 |
| 2025-08-26 | 32.42 | $32.50 | 12100 |
| 2025-08-25 | 32.38 | $32.50 | 8703 |
| 2025-08-22 | 32.33 | $32.76 | 7123 |
| 2025-08-21 | 32.22 | $32.22 | 22800 |
| 2025-08-20 | 32.20 | $32.30 | 9414 |
| 2025-08-19 | 32.17 | $32.40 | 22701 |
| 2025-08-18 | 32.10 | $32.40 | 16133 |
| 2025-08-15 | 32.03 | $32.39 | 5647 |
| 2025-08-14 | 31.95 | $32.35 | 137800 |
| 2025-08-13 | 31.86 | $32.47 | 16100 |
| 2025-08-12 | 31.73 | $31.92 | 11048 |
| 2025-08-11 | 31.69 | $31.44 | 19540 |
| 2025-08-08 | 31.76 | $31.59 | 5612 |
| 2025-08-07 | 31.80 | $31.44 | 10500 |
| 2025-08-06 | 31.88 | $31.36 | 15600 |
| 2025-08-05 | 31.98 | $31.57 | 28900 |
| 2025-08-04 | 32.07 | $31.58 | 16900 |
| 2025-08-01 | 32.16 | $31.34 | 147506 |
| 2025-07-31 | 32.31 | $31.57 | 16131 |
| 2025-07-30 | 32.45 | $32.16 | 23500 |
| 2025-07-29 | 32.47 | $32.43 | 24907 |
| 2025-07-28 | 32.45 | $32.50 | 28300 |
| 2025-07-25 | 32.40 | $32.47 | 9942 |
| 2025-07-24 | 32.35 | $32.34 | 7000 |
| 2025-07-23 | 32.31 | $32.35 | 20700 |
| 2025-07-22 | 32.27 | $32.14 | 35322 |
| 2025-07-21 | 32.27 | $31.99 | 10100 |
| 2025-07-18 | 32.29 | $32.10 | 15800 |
| 2025-07-17 | 32.29 | $32.30 | 12700 |
| 2025-07-16 | 32.24 | $32.12 | 9205 |
| 2025-07-15 | 32.23 | $31.98 | 6308 |
| 2025-07-14 | 32.24 | $32.16 | 25500 |
| 2025-07-11 | 32.21 | $32.15 | 6800 |
| 2025-07-10 | 32.17 | $32.39 | 7400 |
| 2025-07-09 | 32.08 | $32.17 | 23708 |
| 2025-07-08 | 32.02 | $32.12 | 12529 |
| 2025-07-07 | 31.95 | $31.99 | 13300 |
| 2025-07-03 | 31.90 | $32.17 | 12300 |
| 2025-07-02 | 31.81 | $32.10 | 33713 |
| 2025-07-01 | 31.71 | $32.13 | 17000 |
| 2025-06-30 | 31.58 | $31.80 | 36630 |
| 2025-06-27 | 31.50 | $31.76 | 38400 |
| 2025-06-26 | 31.42 | $31.55 | 61340 |
| 2025-06-25 | 31.37 | $31.36 | 13000 |
| 2025-06-24 | 31.34 | $31.46 | 18233 |
| 2025-06-23 | 31.30 | $31.17 | 7400 |
| 2025-06-20 | 31.30 | $31.04 | 11724 |
| 2025-06-18 | 31.33 | $30.99 | 9400 |
| 2025-06-17 | 31.37 | $31.10 | 12544 |
| 2025-06-16 | 31.40 | $31.40 | 5725 |
| 2025-06-13 | 31.36 | $31.13 | 8824 |
| 2025-06-12 | 31.38 | $31.54 | 9600 |
| 2025-06-11 | 31.31 | $31.44 | 23100 |
| 2025-06-10 | 31.25 | $31.62 | 7600 |
| 2025-06-09 | 31.13 | $31.39 | 10000 |
| 2025-06-06 | 31.05 | $31.14 | 9600 |
| 2025-06-05 | 31.01 | $30.81 | 15728 |
| 2025-06-04 | 31.02 | $31.02 | 9016 |
| 2025-06-03 | 31.00 | $30.98 | 10000 |
| 2025-06-02 | 30.97 | $30.80 | 8340 |
| 2025-05-30 | 30.98 | $30.82 | 14100 |
| 2025-05-29 | 30.98 | $30.77 | 5140 |
| 2025-05-28 | 31.00 | $30.69 | 9200 |
| 2025-05-27 | 31.03 | $30.99 | 6200 |
| 2025-05-23 | 31.00 | $30.59 | 10248 |
| 2025-05-22 | 31.05 | $30.75 | 5110 |
| 2025-05-21 | 31.07 | $30.91 | 15149 |
| 2025-05-20 | 31.05 | $31.50 | 18723 |
| 2025-05-19 | 30.91 | $31.46 | 17000 |
| 2025-05-16 | 30.75 | $31.45 | 54600 |
| 2025-05-15 | 30.57 | $31.05 | 9407 |
| 2025-05-14 | 30.44 | $30.73 | 7628 |
| 2025-05-13 | 30.36 | $30.88 | 20742 |
| 2025-05-12 | 30.23 | $31.16 | 14200 |
| 2025-05-09 | 30.02 | $30.45 | 2337 |
| 2025-05-08 | 29.92 | $30.45 | 6039 |
| 2025-05-07 | 29.81 | $30.20 | 5907 |
| 2025-05-06 | 29.74 | $29.88 | 4800 |
| 2025-05-05 | 29.72 | $30.22 | 16013 |
| 2025-05-02 | 29.63 | $30.37 | 14900 |
| 2025-05-01 | 29.49 | $30.00 | 10034 |
| 2025-04-30 | 29.41 | $30.25 | 13000 |
| 2025-04-29 | 29.26 | $30.12 | 9235 |
| 2025-04-28 | 29.12 | $29.96 | 5916 |
| 2025-04-25 | 29.00 | $29.97 | 20300 |
| 2025-04-24 | 28.85 | $29.82 | 6844 |
| 2025-04-23 | 28.72 | $29.40 | 13820 |
| 2025-04-22 | 28.66 | $29.21 | 23124 |
| 2025-04-21 | 28.64 | $28.56 | 14510 |
| 2025-04-17 | 28.75 | $29.01 | 7800 |
| 2025-04-16 | 28.79 | $28.64 | 14944 |
| 2025-04-15 | 28.92 | $29.07 | 6900 |
| 2025-04-14 | 28.98 | $29.14 | 13244 |
| 2025-04-11 | 29.04 | $28.97 | 15005 |
| 2025-04-10 | 29.16 | $28.50 | 13901 |
| 2025-04-09 | 29.39 | $29.58 | 36315 |
| 2025-04-08 | 29.44 | $27.56 | 23712 |
| 2025-04-07 | 29.93 | $27.87 | 22507 |
| 2025-04-04 | 30.44 | $28.09 | 12200 |
| 2025-04-03 | 30.99 | $29.86 | 51800 |
| 2025-04-02 | 31.25 | $31.18 | 30917 |
| 2025-04-01 | 31.27 | $31.03 | 102200 |
| 2025-03-31 | 31.33 | $31.22 | 25708 |
| 2025-03-28 | 31.37 | $31.02 | 3300 |
| 2025-03-27 | 31.45 | $31.47 | 9300 |
| 2025-03-26 | 31.44 | $31.55 | 12836 |
| 2025-03-25 | 31.42 | $31.57 | 12546 |
| 2025-03-24 | 31.40 | $31.71 | 19422 |
| 2025-03-21 | 31.34 | $31.39 | 2500 |
| 2025-03-20 | 31.33 | $31.64 | 11414 |
| 2025-03-19 | 31.28 | $31.64 | 15000 |
| 2025-03-18 | 31.21 | $31.46 | 8633 |
| 2025-03-17 | 31.18 | $31.48 | 6537 |
| 2025-03-14 | 31.14 | $31.04 | 48900 |
| 2025-03-13 | 31.18 | $30.62 | 41106 |
| 2025-03-12 | 31.32 | $30.87 | 17500 |
| 2025-03-11 | 31.43 | $30.93 | 14317 |
| 2025-03-10 | 31.55 | $31.41 | 13000 |
| 2025-03-07 | 31.58 | $31.63 | 8732 |
| 2025-03-06 | 31.57 | $31.30 | 7200 |
| 2025-03-05 | 31.64 | $31.45 | 15511 |
| 2025-03-04 | 31.68 | $31.09 | 12700 |
| 2025-03-03 | 31.80 | $31.48 | 10130 |
| 2025-02-28 | 31.86 | $31.82 | 12624 |
| 2025-02-27 | 31.86 | $31.71 | 14528 |
| 2025-02-26 | 31.88 | $31.66 | 9142 |
| 2025-02-25 | 31.91 | $31.90 | 21400 |
| 2025-02-24 | 31.90 | $31.98 | 13700 |
| 2025-02-21 | 31.86 | $31.71 | 13747 |
| 2025-02-20 | 31.88 | $32.00 | 36500 |
| 2025-02-19 | 31.84 | $32.16 | 25008 |
| 2025-02-18 | 31.76 | $32.07 | 10603 |
| 2025-02-14 | 31.68 | $31.78 | 16819 |
| 2025-02-13 | 31.65 | $31.76 | 44700 |
| 2025-02-12 | 31.63 | $31.54 | 10300 |
| 2025-02-11 | 31.64 | $31.41 | 23700 |
| 2025-02-10 | 31.68 | $31.39 | 7400 |
| 2025-02-07 | 31.73 | $31.36 | 28200 |
| 2025-02-06 | 31.80 | $31.54 | 18300 |
| 2025-02-05 | 31.84 | $31.86 | 20100 |
| 2025-02-04 | 31.81 | $31.70 | 21003 |
| 2025-02-03 | 31.81 | $31.95 | 12100 |
| 2025-01-31 | 31.77 | $31.98 | 24905 |
| 2025-01-30 | 31.70 | $32.28 | 3308 |
| 2025-01-29 | 31.56 | $32.14 | 16700 |
| 2025-01-28 | 31.43 | $32.05 | 4216 |
| 2025-01-27 | 31.30 | $32.24 | 22100 |
| 2025-01-24 | 31.10 | $31.79 | 16800 |
| 2025-01-23 | 30.97 | $31.73 | 13000 |
| 2025-01-22 | 30.84 | $31.45 | 15200 |
| 2025-01-21 | 30.74 | $31.60 | 7300 |
| 2025-01-17 | 30.59 | $31.34 | 15300 |
| 2025-01-16 | 30.48 | $31.09 | 23200 |
| 2025-01-15 | 30.40 | $30.89 | 10807 |
| 2025-01-14 | 30.36 | $30.63 | 9200 |
| 2025-01-13 | 30.37 | $30.48 | 10100 |
| 2025-01-10 | 30.42 | $30.16 | 21900 |
| 2025-01-08 | 30.55 | $30.44 | 10315 |
| 2025-01-07 | 30.64 | $30.55 | 5500 |
| 2025-01-06 | 30.72 | $30.55 | 3400 |
| 2025-01-03 | 30.82 | $30.55 | 5004 |
| 2025-01-02 | 30.94 | $30.39 | 6808 |
| 2024-12-31 | 31.12 | $30.51 | 11634 |
| 2024-12-30 | 31.30 | $30.39 | 6848 |
| 2024-12-27 | 31.54 | $30.82 | 19800 |
| 2024-12-26 | 31.73 | $31.78 | 3923 |
| 2024-12-24 | 31.75 | $31.65 | 7130 |
| 2024-12-23 | 31.80 | $31.43 | 5700 |
| 2024-12-20 | 31.91 | $31.41 | 10128 |
| 2024-12-19 | 32.04 | $31.04 | 18643 |
| 2024-12-18 | 32.27 | $31.15 | 15447 |
| 2024-12-17 | 32.52 | $31.97 | 28239 |
| 2024-12-16 | 32.63 | $32.05 | 9239 |
| 2024-12-13 | 32.74 | $32.22 | 5712 |
| 2024-12-12 | 32.83 | $32.48 | 14547 |
| 2024-12-11 | 32.89 | $32.48 | 11800 |
| 2024-12-10 | 32.95 | $32.56 | 25200 |
| 2024-12-09 | 33.00 | $32.62 | 20200 |
| 2024-12-06 | 33.04 | $32.80 | 8622 |
| 2024-12-05 | 33.05 | $32.80 | 13400 |
| 2024-12-04 | 33.06 | $32.90 | 10700 |
| 2024-12-03 | 33.05 | $32.90 | 14000 |
| 2024-12-02 | 33.04 | $33.12 | 9100 |
| 2024-11-29 | 32.97 | $33.14 | 2800 |
| 2024-11-27 | 32.89 | $33.16 | 7300 |
| 2024-11-26 | 32.78 | $33.12 | 8427 |
| 2024-11-25 | 32.67 | $33.22 | 8536 |
| 2024-11-22 | 32.52 | $32.96 | 11317 |
| 2024-11-21 | 32.39 | $32.54 | 9700 |
| 2024-11-20 | 32.33 | $32.28 | 10935 |
| 2024-11-19 | 32.31 | $32.19 | 9400 |
| 2024-11-18 | 32.31 | $32.34 | 10309 |
| 2024-11-15 | 32.28 | $32.25 | 16100 |
| 2024-11-14 | 32.26 | $32.26 | 12449 |
| 2024-11-13 | 32.23 | $32.48 | 8946 |
| 2024-11-12 | 32.15 | $32.33 | 13017 |
| 2024-11-11 | 32.09 | $32.55 | 5006 |
| 2024-11-08 | 31.97 | $32.27 | 16500 |
| 2024-11-07 | 31.88 | $32.15 | 9300 |
| 2024-11-06 | 31.81 | $32.35 | 14527 |
| 2024-11-05 | 31.69 | $31.45 | 11220 |
| 2024-11-04 | 31.73 | $31.29 | 12100 |
| 2024-11-01 | 31.82 | $31.39 | 9200 |
| 2024-10-31 | 31.89 | $31.39 | 10717 |
| 2024-10-30 | 31.98 | $31.52 | 3936 |
| 2024-10-29 | 32.05 | $31.57 | 9823 |
| 2024-10-28 | 32.13 | $31.73 | 9417 |
| 2024-10-25 | 32.18 | $31.55 | 6800 |
| 2024-10-24 | 32.27 | $31.76 | 20346 |
| 2024-10-23 | 32.33 | $32.20 | 12143 |
| 2024-10-22 | 32.31 | $32.21 | 12100 |
| 2024-10-21 | 32.27 | $32.28 | 2521 |
| 2024-10-18 | 32.22 | $32.53 | 7719 |
| 2024-10-17 | 32.10 | $32.39 | 10107 |
| 2024-10-16 | 31.99 | $32.40 | 13700 |
| 2024-10-15 | 31.86 | $32.10 | 2910 |
| 2024-10-14 | 31.76 | $32.12 | 10126 |
| 2024-10-11 | 31.65 | $31.87 | 11602 |
| 2024-10-10 | 31.57 | $31.46 | 5200 |
| 2024-10-09 | 31.56 | $31.62 | 4700 |
| 2024-10-08 | 31.51 | $31.38 | 6126 |
| 2024-10-07 | 31.50 | $31.36 | 4900 |
| 2024-10-04 | 31.50 | $31.55 | 6813 |
| 2024-10-03 | 31.45 | $31.24 | 3100 |
| 2024-10-02 | 31.46 | $31.42 | 6207 |
| 2024-10-01 | 31.43 | $31.44 | 24700 |
| 2024-09-30 | 31.39 | $31.58 | 2300 |
| 2024-09-27 | 31.31 | $31.54 | 8600 |
| 2024-09-26 | 31.23 | $31.42 | 3641 |
| 2024-09-25 | 31.15 | $31.17 | 9609 |
| 2024-09-24 | 31.12 | $31.33 | 5416 |
| 2024-09-23 | 31.04 | $31.27 | 5233 |
| 2024-09-20 | 30.96 | $31.12 | 2940 |
| 2024-09-19 | 30.90 | $31.13 | 8135 |
| 2024-09-18 | 30.83 | $30.86 | 6100 |
| 2024-09-17 | 30.80 | $30.91 | 3524 |
| 2024-09-16 | 30.75 | $30.92 | 4913 |
| 2024-09-13 | 30.69 | $30.69 | 13500 |
| 2024-09-12 | 30.68 | $30.53 | 12439 |
| 2024-09-11 | 30.69 | $30.35 | 11328 |
| 2024-09-10 | 30.74 | $30.35 | 5800 |
| 2024-09-09 | 30.80 | $30.45 | 14925 |
| 2024-09-06 | 30.84 | $30.12 | 5314 |
| 2024-09-05 | 30.96 | $30.51 | 5030 |
| 2024-09-04 | 31.01 | $30.84 | 7626 |
| 2024-09-03 | 31.00 | $30.82 | 3528 |
| 2024-08-30 | 30.99 | $31.22 | 9700 |
| 2024-08-29 | 30.90 | $31.09 | 3835 |
| 2024-08-28 | 30.81 | $30.95 | 19800 |
| 2024-08-27 | 30.73 | $31.05 | 5710 |
| 2024-08-26 | 30.63 | $31.02 | 2440 |
| 2024-08-23 | 30.50 | $30.89 | 7024 |
| 2024-08-22 | 30.39 | $30.59 | 12317 |
| 2024-08-21 | 30.31 | $30.61 | 6100 |
| 2024-08-20 | 30.22 | $30.58 | 12000 |
| 2024-08-19 | 30.12 | $30.66 | 22415 |
| 2024-08-16 | 29.98 | $30.50 | 6000 |
| 2024-08-15 | 29.86 | $30.28 | 15033 |
| 2024-08-14 | 29.76 | $29.97 | 19416 |
| 2024-08-13 | 29.71 | $29.93 | 11417 |
| 2024-08-12 | 29.66 | $29.45 | 4840 |
| 2024-08-09 | 29.71 | $29.63 | 4800 |
| 2024-08-08 | 29.72 | $29.56 | 6100 |
| 2024-08-07 | 29.75 | $29.15 | 6730 |
| 2024-08-06 | 29.87 | $29.33 | 7000 |
| 2024-08-05 | 29.97 | $29.02 | 4900 |
| 2024-08-02 | 30.15 | $29.74 | 4145 |
| 2024-08-01 | 30.21 | $30.24 | 11100 |
| 2024-07-31 | 30.17 | $30.51 | 6500 |
| 2024-07-30 | 30.07 | $30.52 | 9600 |
| 2024-07-29 | 29.95 | $30.08 | 4200 |
| 2024-07-26 | 29.89 | $30.11 | 2633 |
| 2024-07-25 | 29.83 | $29.74 | 5436 |
| 2024-07-24 | 29.82 | $29.77 | 6327 |
| 2024-07-23 | 29.82 | $29.83 | 13808 |
| 2024-07-22 | 29.79 | $29.93 | 11000 |
| 2024-07-19 | 29.74 | $29.87 | 7000 |
| 2024-07-18 | 29.69 | $30.05 | 3300 |
| 2024-07-17 | 29.60 | $30.36 | 10744 |
| 2024-07-16 | 29.42 | $30.12 | 6100 |
| 2024-07-15 | 29.27 | $29.55 | 6000 |
| 2024-07-12 | 29.22 | $29.56 | 2400 |
| 2024-07-11 | 29.15 | $29.49 | 2238 |
| 2024-07-10 | 29.08 | $29.22 | 7803 |
| 2024-07-09 | 29.07 | $28.97 | 11900 |
| 2024-07-08 | 29.10 | $29.02 | 11426 |
| 2024-07-05 | 29.13 | $29.20 | 7214 |
| 2024-07-03 | 29.13 | $29.20 | 3500 |
| 2024-07-02 | 29.13 | $29.16 | 10400 |
| 2024-07-01 | 29.13 | $29.06 | 7500 |
| 2024-06-28 | 29.16 | $29.09 | 2302 |
| 2024-06-27 | 29.19 | $29.19 | 2900 |
| 2024-06-26 | 29.20 | $29.13 | 4327 |
| 2024-06-25 | 29.23 | $29.23 | 6300 |
| 2024-06-24 | 29.24 | $29.48 | 10633 |
| 2024-06-21 | 29.21 | $29.28 | 3516 |
| 2024-06-20 | 29.20 | $29.26 | 16109 |
| 2024-06-18 | 29.21 | $29.07 | 13000 |
| 2024-06-17 | 29.25 | $29.03 | 8448 |
| 2024-06-14 | 29.31 | $28.94 | 11420 |
| 2024-06-13 | 29.40 | $29.01 | 9731 |
| 2024-06-12 | 29.49 | $29.09 | 17700 |
| 2024-06-11 | 29.58 | $29.23 | 8800 |
| 2024-06-10 | 29.65 | $29.65 | 7900 |
| 2024-06-07 | 29.64 | $29.67 | 7200 |
| 2024-06-06 | 29.63 | $29.70 | 9000 |
| 2024-06-05 | 29.61 | $29.59 | 8717 |
| 2024-06-04 | 29.61 | $29.60 | 14000 |
| 2024-06-03 | 29.61 | $29.62 | 4000 |
| 2024-05-31 | 29.60 | $29.65 | 5100 |
| 2024-05-30 | 29.59 | $29.19 | 16700 |
| 2024-05-29 | 29.67 | $29.13 | 6700 |
| 2024-05-28 | 29.78 | $29.38 | 8236 |
| 2024-05-24 | 29.84 | $29.57 | 3740 |
| 2024-05-23 | 29.88 | $29.44 | 20200 |
| 2024-05-22 | 29.95 | $29.99 | 13900 |
| 2024-05-21 | 29.92 | $30.09 | 8328 |
| 2024-05-20 | 29.86 | $30.00 | 3400 |
| 2024-05-17 | 29.80 | $30.15 | 13923 |
| 2024-05-16 | 29.71 | $30.06 | 13800 |
| 2024-05-15 | 29.61 | $30.01 | 11128 |
| 2024-05-14 | 29.51 | $29.88 | 21000 |
| 2024-05-13 | 29.43 | $29.75 | 17300 |
| 2024-05-10 | 29.35 | $29.69 | 14546 |
| 2024-05-09 | 29.28 | $29.67 | 21519 |
| 2024-05-08 | 29.20 | $29.40 | 5800 |
| 2024-05-07 | 29.16 | $29.30 | 4000 |
| 2024-05-06 | 29.13 | $29.28 | 10300 |
| 2024-05-03 | 29.11 | $29.12 | 2200 |
| 2024-05-02 | 29.12 | $29.04 | 6242 |
| 2024-05-01 | 29.15 | $28.84 | 14431 |
| 2024-04-30 | 29.22 | $29.07 | 7532 |
| 2024-04-29 | 29.26 | $29.39 | 4400 |
| 2024-04-26 | 29.24 | $29.27 | 4600 |
| 2024-04-25 | 29.23 | $29.31 | 10100 |
| 2024-04-24 | 29.22 | $29.38 | 14934 |
| 2024-04-23 | 29.20 | $29.44 | 25000 |
| 2024-04-22 | 29.16 | $29.28 | 16640 |
| 2024-04-19 | 29.14 | $29.07 | 8800 |
| 2024-04-18 | 29.17 | $28.77 | 19644 |
| 2024-04-17 | 29.27 | $28.74 | 16846 |
| 2024-04-16 | 29.38 | $28.67 | 13603 |
| 2024-04-15 | 29.54 | $28.83 | 10315 |
| 2024-04-12 | 29.68 | $28.92 | 13100 |
| 2024-04-11 | 29.82 | $29.41 | 14700 |
| 2024-04-10 | 29.89 | $29.49 | 24504 |
| 2024-04-09 | 29.95 | $29.85 | 22927 |
| 2024-04-08 | 29.94 | $29.70 | 12212 |
| 2024-04-05 | 29.95 | $29.73 | 17600 |
| 2024-04-04 | 29.96 | $29.51 | 13248 |
| 2024-04-03 | 30.02 | $29.80 | 3403 |
| 2024-04-02 | 30.03 | $29.85 | 15800 |
| 2024-04-01 | 30.02 | $30.03 | 6000 |
| 2024-03-28 | 29.97 | $30.28 | 7700 |
| 2024-03-27 | 29.86 | $30.10 | 5036 |
| 2024-03-26 | 29.76 | $29.72 | 11500 |
| 2024-03-25 | 29.73 | $29.67 | 17937 |
| 2024-03-22 | 29.70 | $29.71 | 5100 |
| 2024-03-21 | 29.66 | $29.93 | 65628 |
| 2024-03-20 | 29.56 | $29.76 | 25211 |
| 2024-03-19 | 29.48 | $29.51 | 12100 |
| 2024-03-18 | 29.43 | $29.43 | 12300 |
| 2024-03-15 | 29.40 | $29.31 | 11829 |
| 2024-03-14 | 29.38 | $29.38 | 17503 |
| 2024-03-13 | 29.34 | $29.51 | 19811 |
| 2024-03-12 | 29.27 | $29.35 | 22121 |
| 2024-03-11 | 29.22 | $29.43 | 12800 |
| 2024-03-08 | 29.14 | $29.28 | 18200 |
| 2024-03-07 | 29.08 | $29.17 | 51716 |
| 2024-03-06 | 29.03 | $28.98 | 9105 |
| 2024-03-05 | 29.01 | $28.88 | 17249 |
| 2024-03-04 | 29.01 | $29.02 | 6800 |
| 2024-03-01 | 28.98 | $28.98 | 8021 |
| 2024-02-29 | 28.94 | $29.04 | 5600 |
| 2024-02-28 | 28.89 | $28.84 | 7644 |
| 2024-02-27 | 28.87 | $28.90 | 17700 |
| 2024-02-26 | 28.84 | $28.87 | 15100 |
| 2024-02-23 | 28.80 | $29.00 | 11416 |
| 2024-02-22 | 28.73 | $28.93 | 11016 |
| 2024-02-21 | 28.66 | $28.82 | 17149 |
| 2024-02-20 | 28.60 | $28.63 | 21800 |
| 2024-02-16 | 28.57 | $28.70 | 2239 |
| 2024-02-15 | 28.51 | $28.76 | 7416 |
| 2024-02-14 | 28.44 | $28.34 | 8920 |
| 2024-02-13 | 28.44 | $28.10 | 8600 |
| 2024-02-12 | 28.49 | $28.58 | 11826 |
| 2024-02-09 | 28.45 | $28.35 | 12800 |
| 2024-02-08 | 28.45 | $28.34 | 9317 |
| 2024-02-07 | 28.44 | $28.39 | 128035 |
| 2024-02-06 | 28.43 | $28.36 | 65940 |
| 2024-02-05 | 28.42 | $28.15 | 15800 |
| 2024-02-02 | 28.45 | $28.35 | 9315 |
| 2024-02-01 | 28.44 | $28.51 | 22600 |
| 2024-01-31 | 28.39 | $28.38 | 18800 |
| 2024-01-30 | 28.36 | $28.63 | 23949 |
| 2024-01-29 | 28.28 | $28.49 | 9100 |
| 2024-01-26 | 28.20 | $28.30 | 23900 |
| 2024-01-25 | 28.16 | $28.14 | 22700 |
| 2024-01-24 | 28.14 | $27.97 | 6349 |
| 2024-01-23 | 28.15 | $28.07 | 3500 |
| 2024-01-22 | 28.14 | $28.12 | 1700 |
| 2024-01-19 | 28.12 | $28.08 | 2936 |
| 2024-01-18 | 28.10 | $27.74 | 5834 |
| 2024-01-17 | 28.15 | $27.63 | 16218 |
| 2024-01-16 | 28.22 | $27.78 | 3100 |
| 2024-01-12 | 28.28 | $27.96 | 14100 |
| 2024-01-11 | 28.30 | $27.99 | 7447 |
| 2024-01-10 | 28.32 | $28.07 | 5500 |
| 2024-01-09 | 28.33 | $27.97 | 6632 |
| 2024-01-08 | 28.35 | $28.15 | 12100 |
| 2024-01-05 | 28.34 | $27.98 | 7600 |
| 2024-01-04 | 28.36 | $27.84 | 3245 |
| 2024-01-03 | 28.40 | $27.90 | 5248 |
| 2024-01-02 | 28.44 | $28.11 | 5401 |
| 2023-12-29 | 28.44 | $28.23 | 8647 |
| 2023-12-28 | 28.41 | $28.30 | 32700 |
| 2023-12-27 | 28.35 | $28.23 | 20510 |
| 2023-12-26 | 28.29 | $28.20 | 10100 |
| 2023-12-22 | 28.23 | $28.08 | 9500 |
| 2023-12-21 | 28.18 | $28.14 | 16804 |
| 2023-12-20 | 28.10 | $27.98 | 11100 |
| 2023-12-19 | 28.04 | $28.31 | 5900 |
| 2023-12-18 | 27.90 | $28.14 | 31744 |
| 2023-12-15 | 27.77 | $28.08 | 23200 |
| 2023-12-14 | 27.62 | $28.02 | 26900 |
| 2023-12-13 | 27.46 | $27.80 | 13345 |
| 2023-12-12 | 27.32 | $27.42 | 70647 |
| 2023-12-11 | 27.23 | $27.35 | 16927 |
| 2023-12-08 | 27.13 | $27.17 | 12409 |
| 2023-12-07 | 27.06 | $27.09 | 14100 |
| 2023-12-06 | 26.98 | $26.87 | 26121 |
| 2023-12-05 | 26.94 | $26.86 | 4229 |
| 2023-12-04 | 26.89 | $27.04 | 7100 |
| 2023-12-01 | 26.79 | $27.12 | 14900 |
| 2023-11-30 | 26.66 | $26.87 | 7504 |
| 2023-11-29 | 26.55 | $26.59 | 6500 |
| 2023-11-28 | 26.48 | $26.61 | 2900 |
| 2023-11-27 | 26.39 | $26.55 | 57600 |
| 2023-11-24 | 26.30 | $26.52 | 2227 |
| 2023-11-22 | 26.20 | $26.48 | 19900 |
| 2023-11-21 | 26.09 | $26.32 | 10229 |
| 2023-11-20 | 25.99 | $26.37 | 399300 |
| 2023-11-17 | 25.86 | $26.21 | 21800 |
| 2023-11-16 | 25.74 | $26.13 | 13200 |
| 2023-11-15 | 25.62 | $26.18 | 18100 |
| 2023-11-14 | 25.46 | $26.07 | 65900 |
| 2023-11-13 | 25.30 | $25.51 | 14200 |
| 2023-11-10 | 25.24 | $25.52 | 452700 |
| 2023-11-09 | 25.16 | $25.19 | 381800 |
| 2023-11-08 | 25.13 | $25.43 | 224614 |
| 2023-11-07 | 25.05 | $25.50 | 1600 |
| 2023-11-06 | 24.94 | $25.54 | 6024 |
| 2023-11-03 | 24.81 | $25.64 | 4145 |
| 2023-11-02 | 24.63 | $25.26 | 3235 |
| 2023-11-01 | 24.51 | $24.79 | 700 |
| 2023-10-31 | 24.46 | $24.59 | 1300 |
| 2023-10-30 | 24.45 | $24.39 | 3325 |
| 2023-10-27 | 24.48 | $24.01 | 12100 |
| 2023-10-26 | 24.60 | $24.13 | 10700 |
| 2023-10-25 | 24.71 | $24.33 | 10346 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.09
2026-07-24
Close Price
$36.07
Vol: 9537
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.31
Average
31.22
Maximum
36.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.09 | $36.07 | 9537 |
| 2026-07-23 | 36.06 | $35.94 | 7000 |
| 2026-07-22 | 36.08 | $36.12 | 18544 |
| 2026-07-21 | 36.03 | $36.05 | 11100 |
| 2026-07-20 | 35.99 | $35.84 | 16800 |
| 2026-07-17 | 36.01 | $35.98 | 9100 |
| 2026-07-16 | 35.99 | $36.14 | 10847 |
| 2026-07-15 | 35.90 | $35.95 | 12700 |
| 2026-07-14 | 35.86 | $35.91 | 11541 |
| 2026-07-13 | 35.81 | $36.04 | 5400 |
| 2026-07-10 | 35.72 | $36.00 | 6645 |
| 2026-07-09 | 35.61 | $35.83 | 9419 |
| 2026-07-08 | 35.52 | $35.39 | 21444 |
| 2026-07-07 | 35.56 | $35.75 | 18511 |
| 2026-07-06 | 35.50 | $35.75 | 38126 |
| 2026-07-02 | 35.41 | $35.53 | 5200 |
| 2026-07-01 | 35.38 | $35.40 | 14239 |
| 2026-06-30 | 35.38 | $35.16 | 10708 |
| 2026-06-29 | 35.45 | $35.47 | 13127 |
| 2026-06-26 | 35.45 | $35.36 | 28700 |
| 2026-06-25 | 35.47 | $35.38 | 42545 |
| 2026-06-24 | 35.49 | $35.31 | 8300 |
| 2026-06-23 | 35.54 | $35.46 | 12300 |
| 2026-06-22 | 35.54 | $35.50 | 7700 |
| 2026-06-18 | 35.54 | $35.45 | 26500 |
| 2026-06-17 | 35.54 | $35.39 | 16100 |
| 2026-06-16 | 35.56 | $35.88 | 15500 |
| 2026-06-15 | 35.43 | $35.70 | 21442 |
| 2026-06-12 | 35.32 | $35.55 | 13500 |
| 2026-06-11 | 35.23 | $35.14 | 13200 |
| 2026-06-10 | 35.25 | $34.65 | 7000 |
| 2026-06-09 | 35.43 | $35.10 | 12932 |
| 2026-06-08 | 35.50 | $35.11 | 21412 |
| 2026-06-05 | 35.58 | $35.22 | 8200 |
| 2026-06-04 | 35.63 | $35.77 | 8215 |
| 2026-06-03 | 35.52 | $35.38 | 11300 |
| 2026-06-02 | 35.50 | $35.63 | 17338 |
| 2026-06-01 | 35.40 | $35.48 | 23237 |
| 2026-05-29 | 35.31 | $35.45 | 15200 |
| 2026-05-28 | 35.20 | $35.20 | 11800 |
| 2026-05-27 | 35.15 | $35.18 | 3600 |
| 2026-05-26 | 35.09 | $35.36 | 5342 |
| 2026-05-22 | 34.95 | $35.24 | 8809 |
| 2026-05-21 | 34.81 | $34.94 | 5238 |
| 2026-05-20 | 34.74 | $34.77 | 5700 |
| 2026-05-19 | 34.70 | $34.46 | 5139 |
| 2026-05-18 | 34.75 | $34.71 | 5037 |
| 2026-05-15 | 34.72 | $34.55 | 12624 |
| 2026-05-14 | 34.74 | $34.63 | 5800 |
| 2026-05-13 | 34.73 | $34.39 | 3819 |
| 2026-05-12 | 34.79 | $34.59 | 10646 |
| 2026-05-11 | 34.79 | $34.63 | 3100 |
| 2026-05-08 | 34.78 | $34.56 | 4908 |
| 2026-05-07 | 34.78 | $34.57 | 12539 |
| 2026-05-06 | 34.76 | $34.81 | 24900 |
| 2026-05-05 | 34.67 | $34.46 | 13902 |
| 2026-05-04 | 34.65 | $34.19 | 7500 |
| 2026-05-01 | 34.72 | $34.55 | 11031 |
| 2026-04-30 | 34.67 | $34.66 | 11437 |
| 2026-04-29 | 34.57 | $34.09 | 4600 |
| 2026-04-28 | 34.62 | $34.14 | 17000 |
| 2026-04-27 | 34.66 | $34.30 | 5148 |
| 2026-04-24 | 34.65 | $34.27 | 3300 |
| 2026-04-23 | 34.64 | $34.32 | 5400 |
| 2026-04-22 | 34.59 | $34.47 | 4900 |
| 2026-04-21 | 34.48 | $34.48 | 5843 |
| 2026-04-20 | 34.33 | $34.60 | 10300 |
| 2026-04-17 | 34.10 | $34.51 | 10200 |
| 2026-04-16 | 33.84 | $34.15 | 12100 |
| 2026-04-15 | 33.63 | $34.00 | 4600 |
| 2026-04-14 | 33.42 | $33.64 | 10218 |
| 2026-04-13 | 33.26 | $33.63 | 6200 |
| 2026-04-10 | 33.08 | $33.31 | 7603 |
| 2026-04-09 | 32.95 | $33.53 | 15945 |
| 2026-04-08 | 32.72 | $33.50 | 16019 |
| 2026-04-07 | 32.45 | $32.76 | 8192 |
| 2026-04-06 | 32.36 | $32.81 | 7807 |
| 2026-04-02 | 32.23 | $32.70 | 7416 |
| 2026-04-01 | 32.11 | $32.61 | 13200 |
| 2026-03-31 | 31.99 | $32.51 | 12555 |
| 2026-03-30 | 31.89 | $31.83 | 7722 |
| 2026-03-27 | 31.99 | $31.84 | 4000 |
| 2026-03-26 | 32.11 | $32.39 | 5505 |
| 2026-03-25 | 32.09 | $32.58 | 5400 |
| 2026-03-24 | 32.01 | $32.24 | 7300 |
| 2026-03-23 | 32.03 | $32.21 | 10100 |
| 2026-03-20 | 32.06 | $31.98 | 20619 |
| 2026-03-19 | 32.19 | $32.21 | 3400 |
| 2026-03-18 | 32.27 | $32.17 | 14200 |
| 2026-03-17 | 32.40 | $32.54 | 7400 |
| 2026-03-16 | 32.43 | $32.42 | 14039 |
| 2026-03-13 | 32.52 | $32.19 | 17100 |
| 2026-03-12 | 32.71 | $32.24 | 9123 |
| 2026-03-11 | 32.92 | $32.69 | 13200 |
| 2026-03-10 | 33.05 | $32.73 | 18200 |
| 2026-03-09 | 33.19 | $33.04 | 9900 |
| 2026-03-06 | 33.26 | $33.07 | 3712 |
| 2026-03-05 | 33.34 | $33.14 | 6502 |
| 2026-03-04 | 33.42 | $33.37 | 17312 |
| 2026-03-03 | 33.44 | $33.25 | 14146 |
| 2026-03-02 | 33.50 | $33.63 | 20100 |
| 2026-02-27 | 33.46 | $33.76 | 26136 |
| 2026-02-26 | 33.36 | $33.43 | 12734 |
| 2026-02-25 | 33.35 | $33.39 | 20605 |
| 2026-02-24 | 33.35 | $33.49 | 14400 |
| 2026-02-23 | 33.32 | $33.16 | 7931 |
| 2026-02-20 | 33.38 | $33.31 | 33913 |
| 2026-02-19 | 33.41 | $33.37 | 16732 |
| 2026-02-18 | 33.43 | $33.44 | 14200 |
| 2026-02-17 | 33.43 | $33.21 | 20606 |
| 2026-02-13 | 33.50 | $33.31 | 6243 |
| 2026-02-12 | 33.55 | $33.10 | 12431 |
| 2026-02-11 | 33.68 | $33.58 | 9400 |
| 2026-02-10 | 33.69 | $33.82 | 7311 |
| 2026-02-09 | 33.61 | $33.76 | 8400 |
| 2026-02-06 | 33.54 | $33.86 | 18325 |
| 2026-02-05 | 33.41 | $33.20 | 21100 |
| 2026-02-04 | 33.47 | $33.51 | 20739 |
| 2026-02-03 | 33.44 | $33.15 | 12900 |
| 2026-02-02 | 33.51 | $33.50 | 21100 |
| 2026-01-30 | 33.48 | $33.31 | 19600 |
| 2026-01-29 | 33.51 | $33.28 | 16400 |
| 2026-01-28 | 33.55 | $33.34 | 16700 |
| 2026-01-27 | 33.57 | $33.42 | 12944 |
| 2026-01-26 | 33.57 | $33.46 | 13300 |
| 2026-01-23 | 33.55 | $33.44 | 13100 |
| 2026-01-22 | 33.53 | $33.60 | 17242 |
| 2026-01-21 | 33.45 | $33.45 | 11100 |
| 2026-01-20 | 33.40 | $32.98 | 12800 |
| 2026-01-16 | 33.48 | $33.42 | 9800 |
| 2026-01-15 | 33.43 | $33.53 | 17700 |
| 2026-01-14 | 33.33 | $33.51 | 9300 |
| 2026-01-13 | 33.21 | $33.27 | 7000 |
| 2026-01-12 | 33.14 | $33.29 | 14900 |
| 2026-01-09 | 33.04 | $33.28 | 14500 |
| 2026-01-08 | 32.92 | $33.02 | 11000 |
| 2026-01-07 | 32.85 | $32.70 | 6221 |
| 2026-01-06 | 32.87 | $33.13 | 7400 |
| 2026-01-05 | 32.75 | $32.91 | 18131 |
| 2026-01-02 | 32.68 | $32.70 | 7418 |
| 2025-12-31 | 32.65 | $32.41 | 3800 |
| 2025-12-30 | 32.70 | $32.66 | 4500 |
| 2025-12-29 | 32.69 | $32.64 | 5617 |
| 2025-12-26 | 32.67 | $32.67 | 6200 |
| 2025-12-24 | 32.65 | $32.73 | 4201 |
| 2025-12-23 | 32.59 | $32.53 | 9111 |
| 2025-12-22 | 32.58 | $32.62 | 10434 |
| 2025-12-19 | 32.54 | $32.31 | 5417 |
| 2025-12-18 | 32.59 | $32.21 | 14300 |
| 2025-12-17 | 32.68 | $32.31 | 9119 |
| 2025-12-16 | 32.76 | $32.59 | 8204 |
| 2025-12-15 | 32.75 | $32.81 | 8820 |
| 2025-12-12 | 32.68 | $32.79 | 6100 |
| 2025-12-11 | 32.59 | $32.91 | 5100 |
| 2025-12-10 | 32.43 | $32.73 | 8500 |
| 2025-12-09 | 32.31 | $32.25 | 12200 |
| 2025-12-08 | 32.30 | $32.41 | 12400 |
| 2025-12-05 | 32.24 | $32.50 | 8745 |
| 2025-12-04 | 32.13 | $32.39 | 8800 |
| 2025-12-03 | 32.04 | $32.43 | 5843 |
| 2025-12-02 | 31.91 | $32.15 | 47100 |
| 2025-12-01 | 31.85 | $32.07 | 2734 |
| 2025-11-28 | 31.79 | $32.24 | 14839 |
| 2025-11-26 | 31.68 | $32.16 | 14839 |
| 2025-11-25 | 31.57 | $32.02 | 16028 |
| 2025-11-24 | 31.48 | $31.69 | 6313 |
| 2025-11-21 | 31.49 | $31.56 | 13814 |
| 2025-11-20 | 31.54 | $31.02 | 11325 |
| 2025-11-19 | 31.77 | $31.44 | 8241 |
| 2025-11-18 | 31.93 | $31.67 | 8936 |
| 2025-11-17 | 32.05 | $31.63 | 46700 |
| 2025-11-14 | 32.21 | $32.10 | 16506 |
| 2025-11-13 | 32.27 | $32.30 | 15100 |
| 2025-11-12 | 32.27 | $32.63 | 9600 |
| 2025-11-11 | 32.16 | $32.44 | 4800 |
| 2025-11-10 | 32.10 | $32.09 | 11000 |
| 2025-11-07 | 32.13 | $31.93 | 9300 |
| 2025-11-06 | 32.22 | $31.89 | 12535 |
| 2025-11-05 | 32.35 | $32.12 | 8100 |
| 2025-11-04 | 32.43 | $31.99 | 16300 |
| 2025-11-03 | 32.56 | $32.29 | 5900 |
| 2025-10-31 | 32.63 | $32.47 | 9400 |
| 2025-10-30 | 32.66 | $32.25 | 10100 |
| 2025-10-29 | 32.76 | $32.28 | 20910 |
| 2025-10-28 | 32.88 | $32.77 | 12000 |
| 2025-10-27 | 32.85 | $33.08 | 6400 |
| 2025-10-24 | 32.72 | $32.91 | 13600 |
| 2025-10-23 | 32.61 | $32.73 | 7100 |
| 2025-10-22 | 32.53 | $32.57 | 13706 |
| 2025-10-21 | 32.48 | $32.75 | 11924 |
| 2025-10-20 | 32.36 | $32.57 | 15000 |
| 2025-10-17 | 32.27 | $32.23 | 32200 |
| 2025-10-16 | 32.26 | $31.94 | 24600 |
| 2025-10-15 | 32.35 | $32.29 | 10223 |
| 2025-10-14 | 32.34 | $32.15 | 7500 |
| 2025-10-13 | 32.37 | $32.07 | 10327 |
| 2025-10-10 | 32.43 | $31.84 | 10000 |
| 2025-10-09 | 32.57 | $32.65 | 11300 |
| 2025-10-08 | 32.48 | $32.87 | 10300 |
| 2025-10-07 | 32.30 | $32.58 | 22800 |
| 2025-10-06 | 32.17 | $32.57 | 9426 |
| 2025-10-03 | 32.01 | $32.34 | 6047 |
| 2025-10-02 | 31.89 | $32.25 | 7819 |
| 2025-10-01 | 31.78 | $32.31 | 4400 |
| 2025-09-30 | 31.62 | $31.95 | 9400 |
| 2025-09-29 | 31.54 | $31.77 | 9300 |
| 2025-09-26 | 31.50 | $31.67 | 26000 |
| 2025-09-25 | 31.49 | $31.40 | 33401 |
| 2025-09-24 | 31.56 | $31.66 | 20825 |
| 2025-09-23 | 31.57 | $31.62 | 7123 |
| 2025-09-22 | 31.60 | $31.59 | 11118 |
| 2025-09-19 | 31.65 | $31.65 | 25300 |
| 2025-09-18 | 31.69 | $31.84 | 14712 |
| 2025-09-17 | 31.69 | $31.79 | 20406 |
| 2025-09-16 | 31.70 | $31.65 | 10000 |
| 2025-09-15 | 31.76 | $31.60 | 16000 |
| 2025-09-12 | 31.86 | $31.77 | 59048 |
| 2025-09-11 | 31.92 | $32.10 | 21728 |
| 2025-09-10 | 31.90 | $31.69 | 19100 |
| 2025-09-09 | 32.00 | $31.78 | 21003 |
| 2025-09-08 | 32.09 | $31.84 | 6800 |
| 2025-09-05 | 32.19 | $31.89 | 156100 |
| 2025-09-04 | 32.30 | $32.05 | 23600 |
| 2025-09-03 | 32.37 | $32.00 | 61800 |
| 2025-09-02 | 32.48 | $32.13 | 11912 |
| 2025-08-29 | 32.56 | $32.39 | 10700 |
| 2025-08-28 | 32.58 | $32.54 | 7900 |
| 2025-08-27 | 32.56 | $32.65 | 24300 |
| 2025-08-26 | 32.49 | $32.50 | 12100 |
| 2025-08-25 | 32.44 | $32.50 | 8703 |
| 2025-08-22 | 32.39 | $32.76 | 7123 |
| 2025-08-21 | 32.24 | $32.22 | 22800 |
| 2025-08-20 | 32.23 | $32.30 | 9414 |
| 2025-08-19 | 32.18 | $32.40 | 22701 |
| 2025-08-18 | 32.10 | $32.40 | 16133 |
| 2025-08-15 | 31.99 | $32.39 | 5647 |
| 2025-08-14 | 31.87 | $32.35 | 137800 |
| 2025-08-13 | 31.73 | $32.47 | 16100 |
| 2025-08-12 | 31.52 | $31.92 | 11048 |
| 2025-08-11 | 31.44 | $31.44 | 19540 |
| 2025-08-08 | 31.51 | $31.59 | 5612 |
| 2025-08-07 | 31.54 | $31.44 | 10500 |
| 2025-08-06 | 31.63 | $31.36 | 15600 |
| 2025-08-05 | 31.76 | $31.57 | 28900 |
| 2025-08-04 | 31.86 | $31.58 | 16900 |
| 2025-08-01 | 31.99 | $31.34 | 147506 |
| 2025-07-31 | 32.21 | $31.57 | 16131 |
| 2025-07-30 | 32.41 | $32.16 | 23500 |
| 2025-07-29 | 32.46 | $32.43 | 24907 |
| 2025-07-28 | 32.44 | $32.50 | 28300 |
| 2025-07-25 | 32.39 | $32.47 | 9942 |
| 2025-07-24 | 32.33 | $32.34 | 7000 |
| 2025-07-23 | 32.29 | $32.35 | 20700 |
| 2025-07-22 | 32.24 | $32.14 | 35322 |
| 2025-07-21 | 32.25 | $31.99 | 10100 |
| 2025-07-18 | 32.30 | $32.10 | 15800 |
| 2025-07-17 | 32.32 | $32.30 | 12700 |
| 2025-07-16 | 32.28 | $32.12 | 9205 |
| 2025-07-15 | 32.28 | $31.98 | 6308 |
| 2025-07-14 | 32.32 | $32.16 | 25500 |
| 2025-07-11 | 32.31 | $32.15 | 6800 |
| 2025-07-10 | 32.29 | $32.39 | 7400 |
| 2025-07-09 | 32.19 | $32.17 | 23708 |
| 2025-07-08 | 32.12 | $32.12 | 12529 |
| 2025-07-07 | 32.06 | $31.99 | 13300 |
| 2025-07-03 | 32.02 | $32.17 | 12300 |
| 2025-07-02 | 31.90 | $32.10 | 33713 |
| 2025-07-01 | 31.78 | $32.13 | 17000 |
| 2025-06-30 | 31.62 | $31.80 | 36630 |
| 2025-06-27 | 31.52 | $31.76 | 38400 |
| 2025-06-26 | 31.42 | $31.55 | 61340 |
| 2025-06-25 | 31.35 | $31.36 | 13000 |
| 2025-06-24 | 31.32 | $31.46 | 18233 |
| 2025-06-23 | 31.26 | $31.17 | 7400 |
| 2025-06-20 | 31.27 | $31.04 | 11724 |
| 2025-06-18 | 31.33 | $30.99 | 9400 |
| 2025-06-17 | 31.41 | $31.10 | 12544 |
| 2025-06-16 | 31.47 | $31.40 | 5725 |
| 2025-06-13 | 31.44 | $31.13 | 8824 |
| 2025-06-12 | 31.49 | $31.54 | 9600 |
| 2025-06-11 | 31.41 | $31.44 | 23100 |
| 2025-06-10 | 31.34 | $31.62 | 7600 |
| 2025-06-09 | 31.20 | $31.39 | 10000 |
| 2025-06-06 | 31.10 | $31.14 | 9600 |
| 2025-06-05 | 31.05 | $30.81 | 15728 |
| 2025-06-04 | 31.09 | $31.02 | 9016 |
| 2025-06-03 | 31.07 | $30.98 | 10000 |
| 2025-06-02 | 31.06 | $30.80 | 8340 |
| 2025-05-30 | 31.09 | $30.82 | 14100 |
| 2025-05-29 | 31.13 | $30.77 | 5140 |
| 2025-05-28 | 31.18 | $30.69 | 9200 |
| 2025-05-27 | 31.26 | $30.99 | 6200 |
| 2025-05-23 | 31.26 | $30.59 | 10248 |
| 2025-05-22 | 31.38 | $30.75 | 5110 |
| 2025-05-21 | 31.46 | $30.91 | 15149 |
| 2025-05-20 | 31.51 | $31.50 | 18723 |
| 2025-05-19 | 31.37 | $31.46 | 17000 |
| 2025-05-16 | 31.20 | $31.45 | 54600 |
| 2025-05-15 | 30.99 | $31.05 | 9407 |
| 2025-05-14 | 30.86 | $30.73 | 7628 |
| 2025-05-13 | 30.78 | $30.88 | 20742 |
| 2025-05-12 | 30.64 | $31.16 | 14200 |
| 2025-05-09 | 30.38 | $30.45 | 2337 |
| 2025-05-08 | 30.28 | $30.45 | 6039 |
| 2025-05-07 | 30.15 | $30.20 | 5907 |
| 2025-05-06 | 30.07 | $29.88 | 4800 |
| 2025-05-05 | 30.07 | $30.22 | 16013 |
| 2025-05-02 | 29.96 | $30.37 | 14900 |
| 2025-05-01 | 29.78 | $30.00 | 10034 |
| 2025-04-30 | 29.68 | $30.25 | 13000 |
| 2025-04-29 | 29.47 | $30.12 | 9235 |
| 2025-04-28 | 29.27 | $29.96 | 5916 |
| 2025-04-25 | 29.07 | $29.97 | 20300 |
| 2025-04-24 | 28.83 | $29.82 | 6844 |
| 2025-04-23 | 28.59 | $29.40 | 13820 |
| 2025-04-22 | 28.45 | $29.21 | 23124 |
| 2025-04-21 | 28.34 | $28.56 | 14510 |
| 2025-04-17 | 28.43 | $29.01 | 7800 |
| 2025-04-16 | 28.41 | $28.64 | 14944 |
| 2025-04-15 | 28.51 | $29.07 | 6900 |
| 2025-04-14 | 28.52 | $29.14 | 13244 |
| 2025-04-11 | 28.52 | $28.97 | 15005 |
| 2025-04-10 | 28.58 | $28.50 | 13901 |
| 2025-04-09 | 28.83 | $29.58 | 36315 |
| 2025-04-08 | 28.80 | $27.56 | 23712 |
| 2025-04-07 | 29.42 | $27.87 | 22507 |
| 2025-04-04 | 30.09 | $28.09 | 12200 |
| 2025-04-03 | 30.85 | $29.86 | 51800 |
| 2025-04-02 | 31.21 | $31.18 | 30917 |
| 2025-04-01 | 31.24 | $31.03 | 102200 |
| 2025-03-31 | 31.32 | $31.22 | 25708 |
| 2025-03-28 | 31.36 | $31.02 | 3300 |
| 2025-03-27 | 31.48 | $31.47 | 9300 |
| 2025-03-26 | 31.48 | $31.55 | 12836 |
| 2025-03-25 | 31.45 | $31.57 | 12546 |
| 2025-03-24 | 31.41 | $31.71 | 19422 |
| 2025-03-21 | 31.32 | $31.39 | 2500 |
| 2025-03-20 | 31.31 | $31.64 | 11414 |
| 2025-03-19 | 31.22 | $31.64 | 15000 |
| 2025-03-18 | 31.11 | $31.46 | 8633 |
| 2025-03-17 | 31.04 | $31.48 | 6537 |
| 2025-03-14 | 30.95 | $31.04 | 48900 |
| 2025-03-13 | 30.99 | $30.62 | 41106 |
| 2025-03-12 | 31.16 | $30.87 | 17500 |
| 2025-03-11 | 31.31 | $30.93 | 14317 |
| 2025-03-10 | 31.46 | $31.41 | 13000 |
| 2025-03-07 | 31.50 | $31.63 | 8732 |
| 2025-03-06 | 31.48 | $31.30 | 7200 |
| 2025-03-05 | 31.56 | $31.45 | 15511 |
| 2025-03-04 | 31.62 | $31.09 | 12700 |
| 2025-03-03 | 31.79 | $31.48 | 10130 |
| 2025-02-28 | 31.89 | $31.82 | 12624 |
| 2025-02-27 | 31.89 | $31.71 | 14528 |
| 2025-02-26 | 31.93 | $31.66 | 9142 |
| 2025-02-25 | 31.99 | $31.90 | 21400 |
| 2025-02-24 | 31.99 | $31.98 | 13700 |
| 2025-02-21 | 31.96 | $31.71 | 13747 |
| 2025-02-20 | 32.00 | $32.00 | 36500 |
| 2025-02-19 | 31.96 | $32.16 | 25008 |
| 2025-02-18 | 31.86 | $32.07 | 10603 |
| 2025-02-14 | 31.76 | $31.78 | 16819 |
| 2025-02-13 | 31.73 | $31.76 | 44700 |
| 2025-02-12 | 31.70 | $31.54 | 10300 |
| 2025-02-11 | 31.72 | $31.41 | 23700 |
| 2025-02-10 | 31.80 | $31.39 | 7400 |
| 2025-02-07 | 31.89 | $31.36 | 28200 |
| 2025-02-06 | 32.01 | $31.54 | 18300 |
| 2025-02-05 | 32.10 | $31.86 | 20100 |
| 2025-02-04 | 32.10 | $31.70 | 21003 |
| 2025-02-03 | 32.15 | $31.95 | 12100 |
| 2025-01-31 | 32.12 | $31.98 | 24905 |
| 2025-01-30 | 32.07 | $32.28 | 3308 |
| 2025-01-29 | 31.91 | $32.14 | 16700 |
| 2025-01-28 | 31.76 | $32.05 | 4216 |
| 2025-01-27 | 31.59 | $32.24 | 22100 |
| 2025-01-24 | 31.33 | $31.79 | 16800 |
| 2025-01-23 | 31.15 | $31.73 | 13000 |
| 2025-01-22 | 30.95 | $31.45 | 15200 |
| 2025-01-21 | 30.80 | $31.60 | 7300 |
| 2025-01-17 | 30.57 | $31.34 | 15300 |
| 2025-01-16 | 30.38 | $31.09 | 23200 |
| 2025-01-15 | 30.23 | $30.89 | 10807 |
| 2025-01-14 | 30.12 | $30.63 | 9200 |
| 2025-01-13 | 30.08 | $30.48 | 10100 |
| 2025-01-10 | 30.08 | $30.16 | 21900 |
| 2025-01-08 | 30.20 | $30.44 | 10315 |
| 2025-01-07 | 30.26 | $30.55 | 5500 |
| 2025-01-06 | 30.32 | $30.55 | 3400 |
| 2025-01-03 | 30.40 | $30.55 | 5004 |
| 2025-01-02 | 30.50 | $30.39 | 6808 |
| 2024-12-31 | 30.69 | $30.51 | 11634 |
| 2024-12-30 | 30.89 | $30.39 | 6848 |
| 2024-12-27 | 31.18 | $30.82 | 19800 |
| 2024-12-26 | 31.41 | $31.78 | 3923 |
| 2024-12-24 | 31.39 | $31.65 | 7130 |
| 2024-12-23 | 31.42 | $31.43 | 5700 |
| 2024-12-20 | 31.52 | $31.41 | 10128 |
| 2024-12-19 | 31.67 | $31.04 | 18643 |
| 2024-12-18 | 31.96 | $31.15 | 15447 |
| 2024-12-17 | 32.29 | $31.97 | 28239 |
| 2024-12-16 | 32.44 | $32.05 | 9239 |
| 2024-12-13 | 32.59 | $32.22 | 5712 |
| 2024-12-12 | 32.72 | $32.48 | 14547 |
| 2024-12-11 | 32.80 | $32.48 | 11800 |
| 2024-12-10 | 32.90 | $32.56 | 25200 |
| 2024-12-09 | 32.98 | $32.62 | 20200 |
| 2024-12-06 | 33.06 | $32.80 | 8622 |
| 2024-12-05 | 33.10 | $32.80 | 13400 |
| 2024-12-04 | 33.14 | $32.90 | 10700 |
| 2024-12-03 | 33.16 | $32.90 | 14000 |
| 2024-12-02 | 33.17 | $33.12 | 9100 |
| 2024-11-29 | 33.11 | $33.14 | 2800 |
| 2024-11-27 | 33.02 | $33.16 | 7300 |
| 2024-11-26 | 32.91 | $33.12 | 8427 |
| 2024-11-25 | 32.77 | $33.22 | 8536 |
| 2024-11-22 | 32.57 | $32.96 | 11317 |
| 2024-11-21 | 32.40 | $32.54 | 9700 |
| 2024-11-20 | 32.33 | $32.28 | 10935 |
| 2024-11-19 | 32.32 | $32.19 | 9400 |
| 2024-11-18 | 32.33 | $32.34 | 10309 |
| 2024-11-15 | 32.30 | $32.25 | 16100 |
| 2024-11-14 | 32.28 | $32.26 | 12449 |
| 2024-11-13 | 32.25 | $32.48 | 8946 |
| 2024-11-12 | 32.15 | $32.33 | 13017 |
| 2024-11-11 | 32.06 | $32.55 | 5006 |
| 2024-11-08 | 31.89 | $32.27 | 16500 |
| 2024-11-07 | 31.77 | $32.15 | 9300 |
| 2024-11-06 | 31.66 | $32.35 | 14527 |
| 2024-11-05 | 31.46 | $31.45 | 11220 |
| 2024-11-04 | 31.51 | $31.29 | 12100 |
| 2024-11-01 | 31.62 | $31.39 | 9200 |
| 2024-10-31 | 31.72 | $31.39 | 10717 |
| 2024-10-30 | 31.84 | $31.52 | 3936 |
| 2024-10-29 | 31.94 | $31.57 | 9823 |
| 2024-10-28 | 32.06 | $31.73 | 9417 |
| 2024-10-25 | 32.14 | $31.55 | 6800 |
| 2024-10-24 | 32.30 | $31.76 | 20346 |
| 2024-10-23 | 32.41 | $32.20 | 12143 |
| 2024-10-22 | 32.41 | $32.21 | 12100 |
| 2024-10-21 | 32.40 | $32.28 | 2521 |
| 2024-10-18 | 32.36 | $32.53 | 7719 |
| 2024-10-17 | 32.22 | $32.39 | 10107 |
| 2024-10-16 | 32.09 | $32.40 | 13700 |
| 2024-10-15 | 31.93 | $32.10 | 2910 |
| 2024-10-14 | 31.82 | $32.12 | 10126 |
| 2024-10-11 | 31.67 | $31.87 | 11602 |
| 2024-10-10 | 31.57 | $31.46 | 5200 |
| 2024-10-09 | 31.57 | $31.62 | 4700 |
| 2024-10-08 | 31.52 | $31.38 | 6126 |
| 2024-10-07 | 31.53 | $31.36 | 4900 |
| 2024-10-04 | 31.54 | $31.55 | 6813 |
| 2024-10-03 | 31.49 | $31.24 | 3100 |
| 2024-10-02 | 31.53 | $31.42 | 6207 |
| 2024-10-01 | 31.51 | $31.44 | 24700 |
| 2024-09-30 | 31.47 | $31.58 | 2300 |
| 2024-09-27 | 31.38 | $31.54 | 8600 |
| 2024-09-26 | 31.28 | $31.42 | 3641 |
| 2024-09-25 | 31.19 | $31.17 | 9609 |
| 2024-09-24 | 31.16 | $31.33 | 5416 |
| 2024-09-23 | 31.06 | $31.27 | 5233 |
| 2024-09-20 | 30.96 | $31.12 | 2940 |
| 2024-09-19 | 30.89 | $31.13 | 8135 |
| 2024-09-18 | 30.79 | $30.86 | 6100 |
| 2024-09-17 | 30.75 | $30.91 | 3524 |
| 2024-09-16 | 30.69 | $30.92 | 4913 |
| 2024-09-13 | 30.60 | $30.69 | 13500 |
| 2024-09-12 | 30.58 | $30.53 | 12439 |
| 2024-09-11 | 30.59 | $30.35 | 11328 |
| 2024-09-10 | 30.67 | $30.35 | 5800 |
| 2024-09-09 | 30.76 | $30.45 | 14925 |
| 2024-09-06 | 30.84 | $30.12 | 5314 |
| 2024-09-05 | 31.03 | $30.51 | 5030 |
| 2024-09-04 | 31.14 | $30.84 | 7626 |
| 2024-09-03 | 31.16 | $30.82 | 3528 |
| 2024-08-30 | 31.19 | $31.22 | 9700 |
| 2024-08-29 | 31.09 | $31.09 | 3835 |
| 2024-08-28 | 31.00 | $30.95 | 19800 |
| 2024-08-27 | 30.93 | $31.05 | 5710 |
| 2024-08-26 | 30.81 | $31.02 | 2440 |
| 2024-08-23 | 30.67 | $30.89 | 7024 |
| 2024-08-22 | 30.53 | $30.59 | 12317 |
| 2024-08-21 | 30.45 | $30.61 | 6100 |
| 2024-08-20 | 30.34 | $30.58 | 12000 |
| 2024-08-19 | 30.21 | $30.66 | 22415 |
| 2024-08-16 | 30.03 | $30.50 | 6000 |
| 2024-08-15 | 29.85 | $30.28 | 15033 |
| 2024-08-14 | 29.71 | $29.97 | 19416 |
| 2024-08-13 | 29.63 | $29.93 | 11417 |
| 2024-08-12 | 29.55 | $29.45 | 4840 |
| 2024-08-09 | 29.61 | $29.63 | 4800 |
| 2024-08-08 | 29.62 | $29.56 | 6100 |
| 2024-08-07 | 29.65 | $29.15 | 6730 |
| 2024-08-06 | 29.83 | $29.33 | 7000 |
| 2024-08-05 | 29.98 | $29.02 | 4900 |
| 2024-08-02 | 30.27 | $29.74 | 4145 |
| 2024-08-01 | 30.38 | $30.24 | 11100 |
| 2024-07-31 | 30.36 | $30.51 | 6500 |
| 2024-07-30 | 30.24 | $30.52 | 9600 |
| 2024-07-29 | 30.08 | $30.08 | 4200 |
| 2024-07-26 | 30.03 | $30.11 | 2633 |
| 2024-07-25 | 29.95 | $29.74 | 5436 |
| 2024-07-24 | 29.98 | $29.77 | 6327 |
| 2024-07-23 | 29.99 | $29.83 | 13808 |
| 2024-07-22 | 29.98 | $29.93 | 11000 |
| 2024-07-19 | 29.93 | $29.87 | 7000 |
| 2024-07-18 | 29.89 | $30.05 | 3300 |
| 2024-07-17 | 29.78 | $30.36 | 10744 |
| 2024-07-16 | 29.55 | $30.12 | 6100 |
| 2024-07-15 | 29.34 | $29.55 | 6000 |
| 2024-07-12 | 29.26 | $29.56 | 2400 |
| 2024-07-11 | 29.16 | $29.49 | 2238 |
| 2024-07-10 | 29.06 | $29.22 | 7803 |
| 2024-07-09 | 29.02 | $28.97 | 11900 |
| 2024-07-08 | 29.06 | $29.02 | 11426 |
| 2024-07-05 | 29.10 | $29.20 | 7214 |
| 2024-07-03 | 29.09 | $29.20 | 3500 |
| 2024-07-02 | 29.07 | $29.16 | 10400 |
| 2024-07-01 | 29.07 | $29.06 | 7500 |
| 2024-06-28 | 29.10 | $29.09 | 2302 |
| 2024-06-27 | 29.13 | $29.19 | 2900 |
| 2024-06-26 | 29.13 | $29.13 | 4327 |
| 2024-06-25 | 29.16 | $29.23 | 6300 |
| 2024-06-24 | 29.17 | $29.48 | 10633 |
| 2024-06-21 | 29.10 | $29.28 | 3516 |
| 2024-06-20 | 29.07 | $29.26 | 16109 |
| 2024-06-18 | 29.06 | $29.07 | 13000 |
| 2024-06-17 | 29.10 | $29.03 | 8448 |
| 2024-06-14 | 29.17 | $28.94 | 11420 |
| 2024-06-13 | 29.28 | $29.01 | 9731 |
| 2024-06-12 | 29.40 | $29.09 | 17700 |
| 2024-06-11 | 29.52 | $29.23 | 8800 |
| 2024-06-10 | 29.62 | $29.65 | 7900 |
| 2024-06-07 | 29.61 | $29.67 | 7200 |
| 2024-06-06 | 29.60 | $29.70 | 9000 |
| 2024-06-05 | 29.56 | $29.59 | 8717 |
| 2024-06-04 | 29.56 | $29.60 | 14000 |
| 2024-06-03 | 29.56 | $29.62 | 4000 |
| 2024-05-31 | 29.54 | $29.65 | 5100 |
| 2024-05-30 | 29.52 | $29.19 | 16700 |
| 2024-05-29 | 29.63 | $29.13 | 6700 |
| 2024-05-28 | 29.79 | $29.38 | 8236 |
| 2024-05-24 | 29.90 | $29.57 | 3740 |
| 2024-05-23 | 29.98 | $29.44 | 20200 |
| 2024-05-22 | 30.10 | $29.99 | 13900 |
| 2024-05-21 | 30.08 | $30.09 | 8328 |
| 2024-05-20 | 30.02 | $30.00 | 3400 |
| 2024-05-17 | 29.97 | $30.15 | 13923 |
| 2024-05-16 | 29.85 | $30.06 | 13800 |
| 2024-05-15 | 29.73 | $30.01 | 11128 |
| 2024-05-14 | 29.61 | $29.88 | 21000 |
| 2024-05-13 | 29.49 | $29.75 | 17300 |
| 2024-05-10 | 29.39 | $29.69 | 14546 |
| 2024-05-09 | 29.28 | $29.67 | 21519 |
| 2024-05-08 | 29.16 | $29.40 | 5800 |
| 2024-05-07 | 29.09 | $29.30 | 4000 |
| 2024-05-06 | 29.05 | $29.28 | 10300 |
| 2024-05-03 | 29.00 | $29.12 | 2200 |
| 2024-05-02 | 29.00 | $29.04 | 6242 |
| 2024-05-01 | 29.02 | $28.84 | 14431 |
| 2024-04-30 | 29.11 | $29.07 | 7532 |
| 2024-04-29 | 29.16 | $29.39 | 4400 |
| 2024-04-26 | 29.11 | $29.27 | 4600 |
| 2024-04-25 | 29.09 | $29.31 | 10100 |
| 2024-04-24 | 29.06 | $29.38 | 14934 |
| 2024-04-23 | 29.00 | $29.44 | 25000 |
| 2024-04-22 | 28.91 | $29.28 | 16640 |
| 2024-04-19 | 28.85 | $29.07 | 8800 |
| 2024-04-18 | 28.86 | $28.77 | 19644 |
| 2024-04-17 | 28.96 | $28.74 | 16846 |
| 2024-04-16 | 29.11 | $28.67 | 13603 |
| 2024-04-15 | 29.30 | $28.83 | 10315 |
| 2024-04-12 | 29.50 | $28.92 | 13100 |
| 2024-04-11 | 29.70 | $29.41 | 14700 |
| 2024-04-10 | 29.80 | $29.49 | 24504 |
| 2024-04-09 | 29.89 | $29.85 | 22927 |
| 2024-04-08 | 29.88 | $29.70 | 12212 |
| 2024-04-05 | 29.92 | $29.73 | 17600 |
| 2024-04-04 | 29.95 | $29.51 | 13248 |
| 2024-04-03 | 30.05 | $29.80 | 3403 |
| 2024-04-02 | 30.08 | $29.85 | 15800 |
| 2024-04-01 | 30.10 | $30.03 | 6000 |
| 2024-03-28 | 30.05 | $30.28 | 7700 |
| 2024-03-27 | 29.92 | $30.10 | 5036 |
| 2024-03-26 | 29.81 | $29.72 | 11500 |
| 2024-03-25 | 29.78 | $29.67 | 17937 |
| 2024-03-22 | 29.77 | $29.71 | 5100 |
| 2024-03-21 | 29.73 | $29.93 | 65628 |
| 2024-03-20 | 29.61 | $29.76 | 25211 |
| 2024-03-19 | 29.51 | $29.51 | 12100 |
| 2024-03-18 | 29.47 | $29.43 | 12300 |
| 2024-03-15 | 29.44 | $29.31 | 11829 |
| 2024-03-14 | 29.43 | $29.38 | 17503 |
| 2024-03-13 | 29.40 | $29.51 | 19811 |
| 2024-03-12 | 29.32 | $29.35 | 22121 |
| 2024-03-11 | 29.26 | $29.43 | 12800 |
| 2024-03-08 | 29.16 | $29.28 | 18200 |
| 2024-03-07 | 29.09 | $29.17 | 51716 |
| 2024-03-06 | 29.03 | $28.98 | 9105 |
| 2024-03-05 | 29.02 | $28.88 | 17249 |
| 2024-03-04 | 29.03 | $29.02 | 6800 |
| 2024-03-01 | 29.00 | $28.98 | 8021 |
| 2024-02-29 | 28.97 | $29.04 | 5600 |
| 2024-02-28 | 28.91 | $28.84 | 7644 |
| 2024-02-27 | 28.90 | $28.90 | 17700 |
| 2024-02-26 | 28.86 | $28.87 | 15100 |
| 2024-02-23 | 28.82 | $29.00 | 11416 |
| 2024-02-22 | 28.73 | $28.93 | 11016 |
| 2024-02-21 | 28.64 | $28.82 | 17149 |
| 2024-02-20 | 28.56 | $28.63 | 21800 |
| 2024-02-16 | 28.52 | $28.70 | 2239 |
| 2024-02-15 | 28.45 | $28.76 | 7416 |
| 2024-02-14 | 28.35 | $28.34 | 8920 |
| 2024-02-13 | 28.35 | $28.10 | 8600 |
| 2024-02-12 | 28.42 | $28.58 | 11826 |
| 2024-02-09 | 28.37 | $28.35 | 12800 |
| 2024-02-08 | 28.36 | $28.34 | 9317 |
| 2024-02-07 | 28.36 | $28.39 | 128035 |
| 2024-02-06 | 28.35 | $28.36 | 65940 |
| 2024-02-05 | 28.33 | $28.15 | 15800 |
| 2024-02-02 | 28.38 | $28.35 | 9315 |
| 2024-02-01 | 28.38 | $28.51 | 22600 |
| 2024-01-31 | 28.32 | $28.38 | 18800 |
| 2024-01-30 | 28.28 | $28.63 | 23949 |
| 2024-01-29 | 28.16 | $28.49 | 9100 |
| 2024-01-26 | 28.05 | $28.30 | 23900 |
| 2024-01-25 | 27.98 | $28.14 | 22700 |
| 2024-01-24 | 27.94 | $27.97 | 6349 |
| 2024-01-23 | 27.95 | $28.07 | 3500 |
| 2024-01-22 | 27.93 | $28.12 | 1700 |
| 2024-01-19 | 27.89 | $28.08 | 2936 |
| 2024-01-18 | 27.85 | $27.74 | 5834 |
| 2024-01-17 | 27.91 | $27.63 | 16218 |
| 2024-01-16 | 28.01 | $27.78 | 3100 |
| 2024-01-12 | 28.09 | $27.96 | 14100 |
| 2024-01-11 | 28.13 | $27.99 | 7447 |
| 2024-01-10 | 28.17 | $28.07 | 5500 |
| 2024-01-09 | 28.18 | $27.97 | 6632 |
| 2024-01-08 | 28.23 | $28.15 | 12100 |
| 2024-01-05 | 28.22 | $27.98 | 7600 |
| 2024-01-04 | 28.27 | $27.84 | 3245 |
| 2024-01-03 | 28.36 | $27.90 | 5248 |
| 2024-01-02 | 28.45 | $28.11 | 5401 |
| 2023-12-29 | 28.48 | $28.23 | 8647 |
| 2023-12-28 | 28.47 | $28.30 | 32700 |
| 2023-12-27 | 28.43 | $28.23 | 20510 |
| 2023-12-26 | 28.40 | $28.20 | 10100 |
| 2023-12-22 | 28.35 | $28.08 | 9500 |
| 2023-12-21 | 28.33 | $28.14 | 16804 |
| 2023-12-20 | 28.28 | $27.98 | 11100 |
| 2023-12-19 | 28.25 | $28.31 | 5900 |
| 2023-12-18 | 28.10 | $28.14 | 31744 |
| 2023-12-15 | 27.96 | $28.08 | 23200 |
| 2023-12-14 | 27.80 | $28.02 | 26900 |
| 2023-12-13 | 27.62 | $27.80 | 13345 |
| 2023-12-12 | 27.46 | $27.42 | 70647 |
| 2023-12-11 | 27.37 | $27.35 | 16927 |
| 2023-12-08 | 27.28 | $27.17 | 12409 |
| 2023-12-07 | 27.21 | $27.09 | 14100 |
| 2023-12-06 | 27.15 | $26.87 | 26121 |
| 2023-12-05 | 27.14 | $26.86 | 4229 |
| 2023-12-04 | 27.12 | $27.04 | 7100 |
| 2023-12-01 | 27.03 | $27.12 | 14900 |
| 2023-11-30 | 26.88 | $26.87 | 7504 |
| 2023-11-29 | 26.78 | $26.59 | 6500 |
| 2023-11-28 | 26.73 | $26.61 | 2900 |
| 2023-11-27 | 26.65 | $26.55 | 57600 |
| 2023-11-24 | 26.57 | $26.52 | 2227 |
| 2023-11-22 | 26.48 | $26.48 | 19900 |
| 2023-11-21 | 26.36 | $26.32 | 10229 |
| 2023-11-20 | 26.27 | $26.37 | 399300 |
| 2023-11-17 | 26.13 | $26.21 | 21800 |
| 2023-11-16 | 26.00 | $26.13 | 13200 |
| 2023-11-15 | 25.86 | $26.18 | 18100 |
| 2023-11-14 | 25.67 | $26.07 | 65900 |
| 2023-11-13 | 25.47 | $25.51 | 14200 |
| 2023-11-10 | 25.40 | $25.52 | 452700 |
| 2023-11-09 | 25.31 | $25.19 | 381800 |
| 2023-11-08 | 25.30 | $25.43 | 224614 |
| 2023-11-07 | 25.21 | $25.50 | 1600 |
| 2023-11-06 | 25.07 | $25.54 | 6024 |
| 2023-11-03 | 24.88 | $25.64 | 4145 |
| 2023-11-02 | 24.63 | $25.26 | 3235 |
| 2023-11-01 | 24.43 | $24.79 | 700 |
| 2023-10-31 | 24.35 | $24.59 | 1300 |
| 2023-10-30 | 24.31 | $24.39 | 3325 |
| 2023-10-27 | 24.34 | $24.01 | 12100 |
| 2023-10-26 | 24.49 | $24.13 | 10700 |
| 2023-10-25 | 24.64 | $24.33 | 10346 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.88
2026-07-24
Close Price
$36.07
Vol: 9537
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.79
Average
54.75
Maximum
79.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 57.88 | $36.07 | 9537 |
| 2026-07-23 | 56.26 | $35.94 | 7000 |
| 2026-07-22 | 59.26 | $36.12 | 18544 |
| 2026-07-21 | 58.45 | $36.05 | 11100 |
| 2026-07-20 | 55.92 | $35.84 | 16800 |
| 2026-07-17 | 58.16 | $35.98 | 9100 |
| 2026-07-16 | 60.80 | $36.14 | 10847 |
| 2026-07-15 | 58.68 | $35.95 | 12700 |
| 2026-07-14 | 58.23 | $35.91 | 11541 |
| 2026-07-13 | 60.26 | $36.04 | 5400 |
| 2026-07-10 | 59.86 | $36.00 | 6645 |
| 2026-07-09 | 58.11 | $35.83 | 9419 |
| 2026-07-08 | 53.10 | $35.39 | 21444 |
| 2026-07-07 | 58.54 | $35.75 | 18511 |
| 2026-07-06 | 58.54 | $35.75 | 38126 |
| 2026-07-02 | 56.06 | $35.53 | 5200 |
| 2026-07-01 | 54.53 | $35.40 | 14239 |
| 2026-06-30 | 51.57 | $35.16 | 10708 |
| 2026-06-29 | 56.05 | $35.47 | 13127 |
| 2026-06-26 | 54.72 | $35.36 | 28700 |
| 2026-06-25 | 55.01 | $35.38 | 42545 |
| 2026-06-24 | 54.21 | $35.31 | 8300 |
| 2026-06-23 | 56.24 | $35.46 | 12300 |
| 2026-06-22 | 56.77 | $35.50 | 7700 |
| 2026-06-18 | 56.28 | $35.45 | 26500 |
| 2026-06-17 | 55.70 | $35.39 | 16100 |
| 2026-06-16 | 62.08 | $35.88 | 15500 |
| 2026-06-15 | 60.50 | $35.70 | 21442 |
| 2026-06-12 | 59.16 | $35.55 | 13500 |
| 2026-06-11 | 55.19 | $35.14 | 13200 |
| 2026-06-10 | 49.63 | $34.65 | 7000 |
| 2026-06-09 | 55.65 | $35.10 | 12932 |
| 2026-06-08 | 55.79 | $35.11 | 21412 |
| 2026-06-05 | 57.33 | $35.22 | 8200 |
| 2026-06-04 | 65.97 | $35.77 | 8215 |
| 2026-06-03 | 62.13 | $35.38 | 11300 |
| 2026-06-02 | 66.72 | $35.63 | 17338 |
| 2026-06-01 | 65.25 | $35.48 | 23237 |
| 2026-05-29 | 64.96 | $35.45 | 15200 |
| 2026-05-28 | 62.46 | $35.20 | 11800 |
| 2026-05-27 | 62.25 | $35.18 | 3600 |
| 2026-05-26 | 65.30 | $35.36 | 5342 |
| 2026-05-22 | 64.19 | $35.24 | 8809 |
| 2026-05-21 | 61.24 | $34.94 | 5238 |
| 2026-05-20 | 59.45 | $34.77 | 5700 |
| 2026-05-19 | 55.91 | $34.46 | 5139 |
| 2026-05-18 | 59.91 | $34.71 | 5037 |
| 2026-05-15 | 58.09 | $34.55 | 12624 |
| 2026-05-14 | 59.37 | $34.63 | 5800 |
| 2026-05-13 | 56.64 | $34.39 | 3819 |
| 2026-05-12 | 59.82 | $34.59 | 10646 |
| 2026-05-11 | 60.47 | $34.63 | 3100 |
| 2026-05-08 | 59.75 | $34.56 | 4908 |
| 2026-05-07 | 59.90 | $34.57 | 12539 |
| 2026-05-06 | 63.50 | $34.81 | 24900 |
| 2026-05-05 | 60.18 | $34.46 | 13902 |
| 2026-05-04 | 57.34 | $34.19 | 7500 |
| 2026-05-01 | 63.04 | $34.55 | 11031 |
| 2026-04-30 | 64.91 | $34.66 | 11437 |
| 2026-04-29 | 58.90 | $34.09 | 4600 |
| 2026-04-28 | 59.75 | $34.14 | 17000 |
| 2026-04-27 | 62.51 | $34.30 | 5148 |
| 2026-04-24 | 62.19 | $34.27 | 3300 |
| 2026-04-23 | 63.02 | $34.32 | 5400 |
| 2026-04-22 | 65.50 | $34.47 | 4900 |
| 2026-04-21 | 65.66 | $34.48 | 5843 |
| 2026-04-20 | 67.58 | $34.60 | 10300 |
| 2026-04-17 | 66.89 | $34.51 | 10200 |
| 2026-04-16 | 63.98 | $34.15 | 12100 |
| 2026-04-15 | 62.67 | $34.00 | 4600 |
| 2026-04-14 | 59.32 | $33.64 | 10218 |
| 2026-04-13 | 59.23 | $33.63 | 6200 |
| 2026-04-10 | 56.05 | $33.31 | 7603 |
| 2026-04-09 | 59.05 | $33.53 | 15945 |
| 2026-04-08 | 58.77 | $33.50 | 16019 |
| 2026-04-07 | 50.70 | $32.76 | 8192 |
| 2026-04-06 | 51.34 | $32.81 | 7807 |
| 2026-04-02 | 50.01 | $32.70 | 7416 |
| 2026-04-01 | 48.93 | $32.61 | 13200 |
| 2026-03-31 | 47.73 | $32.51 | 12555 |
| 2026-03-30 | 38.40 | $31.83 | 7722 |
| 2026-03-27 | 38.50 | $31.84 | 4000 |
| 2026-03-26 | 44.28 | $32.39 | 5505 |
| 2026-03-25 | 46.57 | $32.58 | 5400 |
| 2026-03-24 | 41.41 | $32.24 | 7300 |
| 2026-03-23 | 40.93 | $32.21 | 10100 |
| 2026-03-20 | 37.19 | $31.98 | 20619 |
| 2026-03-19 | 39.57 | $32.21 | 3400 |
| 2026-03-18 | 38.93 | $32.17 | 14200 |
| 2026-03-17 | 42.96 | $32.54 | 7400 |
| 2026-03-16 | 41.08 | $32.42 | 14039 |
| 2026-03-13 | 37.32 | $32.19 | 17100 |
| 2026-03-12 | 37.81 | $32.24 | 9123 |
| 2026-03-11 | 42.69 | $32.69 | 13200 |
| 2026-03-10 | 43.16 | $32.73 | 18200 |
| 2026-03-09 | 46.97 | $33.04 | 9900 |
| 2026-03-06 | 47.35 | $33.07 | 3712 |
| 2026-03-05 | 48.23 | $33.14 | 6502 |
| 2026-03-04 | 51.18 | $33.37 | 17312 |
| 2026-03-03 | 49.65 | $33.25 | 14146 |
| 2026-03-02 | 54.80 | $33.63 | 20100 |
| 2026-02-27 | 56.72 | $33.76 | 26136 |
| 2026-02-26 | 52.74 | $33.43 | 12734 |
| 2026-02-25 | 52.23 | $33.39 | 20605 |
| 2026-02-24 | 53.59 | $33.49 | 14400 |
| 2026-02-23 | 49.46 | $33.16 | 7931 |
| 2026-02-20 | 51.44 | $33.31 | 33913 |
| 2026-02-19 | 52.23 | $33.37 | 16732 |
| 2026-02-18 | 53.14 | $33.44 | 14200 |
| 2026-02-17 | 50.45 | $33.21 | 20606 |
| 2026-02-13 | 51.68 | $33.31 | 6243 |
| 2026-02-12 | 49.22 | $33.10 | 12431 |
| 2026-02-11 | 55.33 | $33.58 | 9400 |
| 2026-02-10 | 58.81 | $33.82 | 7311 |
| 2026-02-09 | 58.18 | $33.76 | 8400 |
| 2026-02-06 | 59.61 | $33.86 | 18325 |
| 2026-02-05 | 52.27 | $33.20 | 21100 |
| 2026-02-04 | 56.88 | $33.51 | 20739 |
| 2026-02-03 | 52.23 | $33.15 | 12900 |
| 2026-02-02 | 58.01 | $33.50 | 21100 |
| 2026-01-30 | 55.47 | $33.31 | 19600 |
| 2026-01-29 | 55.06 | $33.28 | 16400 |
| 2026-01-28 | 56.04 | $33.34 | 16700 |
| 2026-01-27 | 57.32 | $33.42 | 12944 |
| 2026-01-26 | 57.96 | $33.46 | 13300 |
| 2026-01-23 | 57.73 | $33.44 | 13100 |
| 2026-01-22 | 60.14 | $33.60 | 17242 |
| 2026-01-21 | 58.60 | $33.45 | 11100 |
| 2026-01-20 | 53.23 | $32.98 | 12800 |
| 2026-01-16 | 60.18 | $33.42 | 9800 |
| 2026-01-15 | 62.10 | $33.53 | 17700 |
| 2026-01-14 | 61.89 | $33.51 | 9300 |
| 2026-01-13 | 59.31 | $33.27 | 7000 |
| 2026-01-12 | 59.63 | $33.29 | 14900 |
| 2026-01-09 | 59.53 | $33.28 | 14500 |
| 2026-01-08 | 56.80 | $33.02 | 11000 |
| 2026-01-07 | 53.09 | $32.70 | 6221 |
| 2026-01-06 | 59.62 | $33.13 | 7400 |
| 2026-01-05 | 57.05 | $32.91 | 18131 |
| 2026-01-02 | 54.43 | $32.70 | 7418 |
| 2025-12-31 | 50.46 | $32.41 | 3800 |
| 2025-12-30 | 54.34 | $32.66 | 4500 |
| 2025-12-29 | 54.07 | $32.64 | 5617 |
| 2025-12-26 | 54.52 | $32.67 | 6200 |
| 2025-12-24 | 55.41 | $32.73 | 4201 |
| 2025-12-23 | 52.99 | $32.53 | 9111 |
| 2025-12-22 | 54.25 | $32.62 | 10434 |
| 2025-12-19 | 50.38 | $32.31 | 5417 |
| 2025-12-18 | 49.06 | $32.21 | 14300 |
| 2025-12-17 | 50.33 | $32.31 | 9119 |
| 2025-12-16 | 54.06 | $32.59 | 8204 |
| 2025-12-15 | 57.22 | $32.81 | 8820 |
| 2025-12-12 | 57.01 | $32.79 | 6100 |
| 2025-12-11 | 58.71 | $32.91 | 5100 |
| 2025-12-10 | 56.87 | $32.73 | 8500 |
| 2025-12-09 | 51.41 | $32.25 | 12200 |
| 2025-12-08 | 53.56 | $32.41 | 12400 |
| 2025-12-05 | 54.78 | $32.50 | 8745 |
| 2025-12-04 | 53.55 | $32.39 | 8800 |
| 2025-12-03 | 54.06 | $32.43 | 5843 |
| 2025-12-02 | 50.96 | $32.15 | 47100 |
| 2025-12-01 | 50.05 | $32.07 | 2734 |
| 2025-11-28 | 52.00 | $32.24 | 14839 |
| 2025-11-26 | 51.15 | $32.16 | 14839 |
| 2025-11-25 | 49.66 | $32.02 | 16028 |
| 2025-11-24 | 45.97 | $31.69 | 6313 |
| 2025-11-21 | 44.44 | $31.56 | 13814 |
| 2025-11-20 | 37.49 | $31.02 | 11325 |
| 2025-11-19 | 41.31 | $31.44 | 8241 |
| 2025-11-18 | 43.62 | $31.67 | 8936 |
| 2025-11-17 | 43.10 | $31.63 | 46700 |
| 2025-11-14 | 48.12 | $32.10 | 16506 |
| 2025-11-13 | 50.49 | $32.30 | 15100 |
| 2025-11-12 | 54.73 | $32.63 | 9600 |
| 2025-11-11 | 52.55 | $32.44 | 4800 |
| 2025-11-10 | 48.19 | $32.09 | 11000 |
| 2025-11-07 | 46.03 | $31.93 | 9300 |
| 2025-11-06 | 45.50 | $31.89 | 12535 |
| 2025-11-05 | 48.12 | $32.12 | 8100 |
| 2025-11-04 | 46.46 | $31.99 | 16300 |
| 2025-11-03 | 49.96 | $32.29 | 5900 |
| 2025-10-31 | 52.20 | $32.47 | 9400 |
| 2025-10-30 | 49.57 | $32.25 | 10100 |
| 2025-10-29 | 49.93 | $32.28 | 20910 |
| 2025-10-28 | 56.17 | $32.77 | 12000 |
| 2025-10-27 | 60.74 | $33.08 | 6400 |
| 2025-10-24 | 59.00 | $32.91 | 13600 |
| 2025-10-23 | 57.10 | $32.73 | 7100 |
| 2025-10-22 | 55.34 | $32.57 | 13706 |
| 2025-10-21 | 57.87 | $32.75 | 11924 |
| 2025-10-20 | 55.96 | $32.57 | 15000 |
| 2025-10-17 | 52.05 | $32.23 | 32200 |
| 2025-10-16 | 48.34 | $31.94 | 24600 |
| 2025-10-15 | 53.05 | $32.29 | 10223 |
| 2025-10-14 | 51.24 | $32.15 | 7500 |
| 2025-10-13 | 50.20 | $32.07 | 10327 |
| 2025-10-10 | 47.12 | $31.84 | 10000 |
| 2025-10-09 | 59.41 | $32.65 | 11300 |
| 2025-10-08 | 63.70 | $32.87 | 10300 |
| 2025-10-07 | 60.10 | $32.58 | 22800 |
| 2025-10-06 | 59.97 | $32.57 | 9426 |
| 2025-10-03 | 56.89 | $32.34 | 6047 |
| 2025-10-02 | 55.62 | $32.25 | 7819 |
| 2025-10-01 | 56.68 | $32.31 | 4400 |
| 2025-09-30 | 51.42 | $31.95 | 9400 |
| 2025-09-29 | 48.45 | $31.77 | 9300 |
| 2025-09-26 | 46.73 | $31.67 | 26000 |
| 2025-09-25 | 41.75 | $31.40 | 33401 |
| 2025-09-24 | 45.66 | $31.66 | 20825 |
| 2025-09-23 | 44.91 | $31.62 | 7123 |
| 2025-09-22 | 44.36 | $31.59 | 11118 |
| 2025-09-19 | 45.21 | $31.65 | 25300 |
| 2025-09-18 | 48.00 | $31.84 | 14712 |
| 2025-09-17 | 47.19 | $31.79 | 20406 |
| 2025-09-16 | 44.89 | $31.65 | 10000 |
| 2025-09-15 | 44.07 | $31.60 | 16000 |
| 2025-09-12 | 46.31 | $31.77 | 59048 |
| 2025-09-11 | 51.10 | $32.10 | 21728 |
| 2025-09-10 | 44.30 | $31.69 | 19100 |
| 2025-09-09 | 45.62 | $31.78 | 21003 |
| 2025-09-08 | 46.50 | $31.84 | 6800 |
| 2025-09-05 | 47.22 | $31.89 | 156100 |
| 2025-09-04 | 49.55 | $32.05 | 23600 |
| 2025-09-03 | 48.80 | $32.00 | 61800 |
| 2025-09-02 | 50.67 | $32.13 | 11912 |
| 2025-08-29 | 54.63 | $32.39 | 10700 |
| 2025-08-28 | 57.08 | $32.54 | 7900 |
| 2025-08-27 | 58.92 | $32.65 | 24300 |
| 2025-08-26 | 57.13 | $32.50 | 12100 |
| 2025-08-25 | 57.13 | $32.50 | 8703 |
| 2025-08-22 | 61.31 | $32.76 | 7123 |
| 2025-08-21 | 54.78 | $32.22 | 22800 |
| 2025-08-20 | 56.12 | $32.30 | 9414 |
| 2025-08-19 | 57.78 | $32.40 | 22701 |
| 2025-08-18 | 57.78 | $32.40 | 16133 |
| 2025-08-15 | 57.67 | $32.39 | 5647 |
| 2025-08-14 | 57.23 | $32.35 | 137800 |
| 2025-08-13 | 58.97 | $32.47 | 16100 |
| 2025-08-12 | 52.73 | $31.92 | 11048 |
| 2025-08-11 | 45.90 | $31.44 | 19540 |
| 2025-08-08 | 47.96 | $31.59 | 5612 |
| 2025-08-07 | 45.64 | $31.44 | 10500 |
| 2025-08-06 | 44.39 | $31.36 | 15600 |
| 2025-08-05 | 47.10 | $31.57 | 28900 |
| 2025-08-04 | 47.23 | $31.58 | 16900 |
| 2025-08-01 | 43.68 | $31.34 | 147506 |
| 2025-07-31 | 46.53 | $31.57 | 16131 |
| 2025-07-30 | 55.32 | $32.16 | 23500 |
| 2025-07-29 | 60.27 | $32.43 | 24907 |
| 2025-07-28 | 61.63 | $32.50 | 28300 |
| 2025-07-25 | 61.28 | $32.47 | 9942 |
| 2025-07-24 | 59.74 | $32.34 | 7000 |
| 2025-07-23 | 59.91 | $32.35 | 20700 |
| 2025-07-22 | 57.45 | $32.14 | 35322 |
| 2025-07-21 | 55.59 | $31.99 | 10100 |
| 2025-07-18 | 57.33 | $32.10 | 15800 |
| 2025-07-17 | 60.61 | $32.30 | 12700 |
| 2025-07-16 | 58.59 | $32.12 | 9205 |
| 2025-07-15 | 56.95 | $31.98 | 6308 |
| 2025-07-14 | 59.84 | $32.16 | 25500 |
| 2025-07-11 | 59.73 | $32.15 | 6800 |
| 2025-07-10 | 63.62 | $32.39 | 7400 |
| 2025-07-09 | 61.43 | $32.17 | 23708 |
| 2025-07-08 | 60.93 | $32.12 | 12529 |
| 2025-07-07 | 59.61 | $31.99 | 13300 |
| 2025-07-03 | 62.37 | $32.17 | 12300 |
| 2025-07-02 | 61.71 | $32.10 | 33713 |
| 2025-07-01 | 62.15 | $32.13 | 17000 |
| 2025-06-30 | 59.11 | $31.80 | 36630 |
| 2025-06-27 | 58.73 | $31.76 | 38400 |
| 2025-06-26 | 56.71 | $31.55 | 61340 |
| 2025-06-25 | 54.82 | $31.36 | 13000 |
| 2025-06-24 | 56.04 | $31.46 | 18233 |
| 2025-06-23 | 53.15 | $31.17 | 7400 |
| 2025-06-20 | 51.80 | $31.04 | 11724 |
| 2025-06-18 | 51.29 | $30.99 | 9400 |
| 2025-06-17 | 52.46 | $31.10 | 12544 |
| 2025-06-16 | 55.74 | $31.40 | 5725 |
| 2025-06-13 | 53.24 | $31.13 | 8824 |
| 2025-06-12 | 57.97 | $31.54 | 9600 |
| 2025-06-11 | 57.09 | $31.44 | 23100 |
| 2025-06-10 | 59.22 | $31.62 | 7600 |
| 2025-06-09 | 57.28 | $31.39 | 10000 |
| 2025-06-06 | 55.08 | $31.14 | 9600 |
| 2025-06-05 | 51.98 | $30.81 | 15728 |
| 2025-06-04 | 54.24 | $31.02 | 9016 |
| 2025-06-03 | 53.88 | $30.98 | 10000 |
| 2025-06-02 | 52.26 | $30.80 | 8340 |
| 2025-05-30 | 52.45 | $30.82 | 14100 |
| 2025-05-29 | 52.03 | $30.77 | 5140 |
| 2025-05-28 | 51.37 | $30.69 | 9200 |
| 2025-05-27 | 54.02 | $30.99 | 6200 |
| 2025-05-23 | 50.80 | $30.59 | 10248 |
| 2025-05-22 | 52.19 | $30.75 | 5110 |
| 2025-05-21 | 53.58 | $30.91 | 15149 |
| 2025-05-20 | 59.08 | $31.50 | 18723 |
| 2025-05-19 | 58.81 | $31.46 | 17000 |
| 2025-05-16 | 58.74 | $31.45 | 54600 |
| 2025-05-15 | 56.10 | $31.05 | 9407 |
| 2025-05-14 | 53.85 | $30.73 | 7628 |
| 2025-05-13 | 55.11 | $30.88 | 20742 |
| 2025-05-12 | 57.48 | $31.16 | 14200 |
| 2025-05-09 | 52.55 | $30.45 | 2337 |
| 2025-05-08 | 52.55 | $30.45 | 6039 |
| 2025-05-07 | 50.74 | $30.20 | 5907 |
| 2025-05-06 | 48.34 | $29.88 | 4800 |
| 2025-05-05 | 50.84 | $30.22 | 16013 |
| 2025-05-02 | 51.97 | $30.37 | 14900 |
| 2025-05-01 | 49.33 | $30.00 | 10034 |
| 2025-04-30 | 51.13 | $30.25 | 13000 |
| 2025-04-29 | 50.24 | $30.12 | 9235 |
| 2025-04-28 | 49.14 | $29.96 | 5916 |
| 2025-04-25 | 49.21 | $29.97 | 20300 |
| 2025-04-24 | 48.25 | $29.82 | 6844 |
| 2025-04-23 | 45.50 | $29.40 | 13820 |
| 2025-04-22 | 44.23 | $29.21 | 23124 |
| 2025-04-21 | 39.65 | $28.56 | 14510 |
| 2025-04-17 | 41.92 | $29.01 | 7800 |
| 2025-04-16 | 39.21 | $28.64 | 14944 |
| 2025-04-15 | 41.34 | $29.07 | 6900 |
| 2025-04-14 | 41.69 | $29.14 | 13244 |
| 2025-04-11 | 40.52 | $28.97 | 15005 |
| 2025-04-10 | 37.24 | $28.50 | 13901 |
| 2025-04-09 | 42.34 | $29.58 | 36315 |
| 2025-04-08 | 23.79 | $27.56 | 23712 |
| 2025-04-07 | 24.96 | $27.87 | 22507 |
| 2025-04-04 | 25.81 | $28.09 | 12200 |
| 2025-04-03 | 35.00 | $29.86 | 51800 |
| 2025-04-02 | 46.79 | $31.18 | 30917 |
| 2025-04-01 | 44.78 | $31.03 | 102200 |
| 2025-03-31 | 46.91 | $31.22 | 25708 |
| 2025-03-28 | 44.26 | $31.02 | 3300 |
| 2025-03-27 | 49.55 | $31.47 | 9300 |
| 2025-03-26 | 50.58 | $31.55 | 12836 |
| 2025-03-25 | 50.83 | $31.57 | 12546 |
| 2025-03-24 | 52.54 | $31.71 | 19422 |
| 2025-03-21 | 48.78 | $31.39 | 2500 |
| 2025-03-20 | 51.83 | $31.64 | 11414 |
| 2025-03-19 | 51.83 | $31.64 | 15000 |
| 2025-03-18 | 49.79 | $31.46 | 8633 |
| 2025-03-17 | 50.02 | $31.48 | 6537 |
| 2025-03-14 | 44.84 | $31.04 | 48900 |
| 2025-03-13 | 39.13 | $30.62 | 41106 |
| 2025-03-12 | 41.56 | $30.87 | 17500 |
| 2025-03-11 | 42.16 | $30.93 | 14317 |
| 2025-03-10 | 47.34 | $31.41 | 13000 |
| 2025-03-07 | 50.01 | $31.63 | 8732 |
| 2025-03-06 | 45.63 | $31.30 | 7200 |
| 2025-03-05 | 47.43 | $31.45 | 15511 |
| 2025-03-04 | 42.25 | $31.09 | 12700 |
| 2025-03-03 | 47.02 | $31.48 | 10130 |
| 2025-02-28 | 51.86 | $31.82 | 12624 |
| 2025-02-27 | 50.29 | $31.71 | 14528 |
| 2025-02-26 | 49.57 | $31.66 | 9142 |
| 2025-02-25 | 53.04 | $31.90 | 21400 |
| 2025-02-24 | 54.24 | $31.98 | 13700 |
| 2025-02-21 | 50.66 | $31.71 | 13747 |
| 2025-02-20 | 55.05 | $32.00 | 36500 |
| 2025-02-19 | 57.67 | $32.16 | 25008 |
| 2025-02-18 | 56.56 | $32.07 | 10603 |
| 2025-02-14 | 52.79 | $31.78 | 16819 |
| 2025-02-13 | 52.52 | $31.76 | 44700 |
| 2025-02-12 | 49.50 | $31.54 | 10300 |
| 2025-02-11 | 47.63 | $31.41 | 23700 |
| 2025-02-10 | 47.35 | $31.39 | 7400 |
| 2025-02-07 | 46.94 | $31.36 | 28200 |
| 2025-02-06 | 49.12 | $31.54 | 18300 |
| 2025-02-05 | 53.32 | $31.86 | 20100 |
| 2025-02-04 | 51.35 | $31.70 | 21003 |
| 2025-02-03 | 54.79 | $31.95 | 12100 |
| 2025-01-31 | 55.21 | $31.98 | 24905 |
| 2025-01-30 | 59.57 | $32.28 | 3308 |
| 2025-01-29 | 58.10 | $32.14 | 16700 |
| 2025-01-28 | 57.15 | $32.05 | 4216 |
| 2025-01-27 | 59.87 | $32.24 | 22100 |
| 2025-01-24 | 55.06 | $31.79 | 16800 |
| 2025-01-23 | 54.37 | $31.73 | 13000 |
| 2025-01-22 | 51.02 | $31.45 | 15200 |
| 2025-01-21 | 53.00 | $31.60 | 7300 |
| 2025-01-17 | 49.80 | $31.34 | 15300 |
| 2025-01-16 | 46.46 | $31.09 | 23200 |
| 2025-01-15 | 43.61 | $30.89 | 10807 |
| 2025-01-14 | 39.65 | $30.63 | 9200 |
| 2025-01-13 | 37.23 | $30.48 | 10100 |
| 2025-01-10 | 31.69 | $30.16 | 21900 |
| 2025-01-08 | 34.20 | $30.44 | 10315 |
| 2025-01-07 | 35.24 | $30.55 | 5500 |
| 2025-01-06 | 35.24 | $30.55 | 3400 |
| 2025-01-03 | 35.24 | $30.55 | 5004 |
| 2025-01-02 | 32.68 | $30.39 | 6808 |
| 2024-12-31 | 33.63 | $30.51 | 11634 |
| 2024-12-30 | 31.75 | $30.39 | 6848 |
| 2024-12-27 | 35.14 | $30.82 | 19800 |
| 2024-12-26 | 45.41 | $31.78 | 3923 |
| 2024-12-24 | 43.27 | $31.65 | 7130 |
| 2024-12-23 | 39.47 | $31.43 | 5700 |
| 2024-12-20 | 39.12 | $31.41 | 10128 |
| 2024-12-19 | 32.18 | $31.04 | 18643 |
| 2024-12-18 | 33.25 | $31.15 | 15447 |
| 2024-12-17 | 43.50 | $31.97 | 28239 |
| 2024-12-16 | 44.77 | $32.05 | 9239 |
| 2024-12-13 | 47.60 | $32.22 | 5712 |
| 2024-12-12 | 52.41 | $32.48 | 14547 |
| 2024-12-11 | 52.41 | $32.48 | 11800 |
| 2024-12-10 | 53.92 | $32.56 | 25200 |
| 2024-12-09 | 55.05 | $32.62 | 20200 |
| 2024-12-06 | 58.55 | $32.80 | 8622 |
| 2024-12-05 | 58.55 | $32.80 | 13400 |
| 2024-12-04 | 60.48 | $32.90 | 10700 |
| 2024-12-03 | 60.48 | $32.90 | 14000 |
| 2024-12-02 | 64.71 | $33.12 | 9100 |
| 2024-11-29 | 65.10 | $33.14 | 2800 |
| 2024-11-27 | 65.48 | $33.16 | 7300 |
| 2024-11-26 | 65.09 | $33.12 | 8427 |
| 2024-11-25 | 66.87 | $33.22 | 8536 |
| 2024-11-22 | 64.48 | $32.96 | 11317 |
| 2024-11-21 | 60.06 | $32.54 | 9700 |
| 2024-11-20 | 56.91 | $32.28 | 10935 |
| 2024-11-19 | 55.76 | $32.19 | 9400 |
| 2024-11-18 | 58.21 | $32.34 | 10309 |
| 2024-11-15 | 57.14 | $32.25 | 16100 |
| 2024-11-14 | 57.29 | $32.26 | 12449 |
| 2024-11-13 | 60.76 | $32.48 | 8946 |
| 2024-11-12 | 59.16 | $32.33 | 13017 |
| 2024-11-11 | 62.72 | $32.55 | 5006 |
| 2024-11-08 | 59.79 | $32.27 | 16500 |
| 2024-11-07 | 58.46 | $32.15 | 9300 |
| 2024-11-06 | 61.69 | $32.35 | 14527 |
| 2024-11-05 | 49.87 | $31.45 | 11220 |
| 2024-11-04 | 47.12 | $31.29 | 12100 |
| 2024-11-01 | 48.71 | $31.39 | 9200 |
| 2024-10-31 | 48.71 | $31.39 | 10717 |
| 2024-10-30 | 50.71 | $31.52 | 3936 |
| 2024-10-29 | 51.49 | $31.57 | 9823 |
| 2024-10-28 | 54.00 | $31.73 | 9417 |
| 2024-10-25 | 51.47 | $31.55 | 6800 |
| 2024-10-24 | 54.81 | $31.76 | 20346 |
| 2024-10-23 | 62.93 | $32.20 | 12143 |
| 2024-10-22 | 63.13 | $32.21 | 12100 |
| 2024-10-21 | 64.51 | $32.28 | 2521 |
| 2024-10-18 | 69.66 | $32.53 | 7719 |
| 2024-10-17 | 68.31 | $32.39 | 10107 |
| 2024-10-16 | 68.52 | $32.40 | 13700 |
| 2024-10-15 | 65.55 | $32.10 | 2910 |
| 2024-10-14 | 65.95 | $32.12 | 10126 |
| 2024-10-11 | 63.33 | $31.87 | 11602 |
| 2024-10-10 | 58.35 | $31.46 | 5200 |
| 2024-10-09 | 61.44 | $31.62 | 4700 |
| 2024-10-08 | 58.29 | $31.38 | 6126 |
| 2024-10-07 | 58.02 | $31.36 | 4900 |
| 2024-10-04 | 61.65 | $31.55 | 6813 |
| 2024-10-03 | 57.53 | $31.24 | 3100 |
| 2024-10-02 | 61.15 | $31.42 | 6207 |
| 2024-10-01 | 61.56 | $31.44 | 24700 |
| 2024-09-30 | 64.42 | $31.58 | 2300 |
| 2024-09-27 | 63.96 | $31.54 | 8600 |
| 2024-09-26 | 62.60 | $31.42 | 3641 |
| 2024-09-25 | 59.58 | $31.17 | 9609 |
| 2024-09-24 | 62.66 | $31.33 | 5416 |
| 2024-09-23 | 61.96 | $31.27 | 5233 |
| 2024-09-20 | 60.19 | $31.12 | 2940 |
| 2024-09-19 | 60.36 | $31.13 | 8135 |
| 2024-09-18 | 57.11 | $30.86 | 6100 |
| 2024-09-17 | 57.94 | $30.91 | 3524 |
| 2024-09-16 | 58.10 | $30.92 | 4913 |
| 2024-09-13 | 55.38 | $30.69 | 13500 |
| 2024-09-12 | 53.37 | $30.53 | 12439 |
| 2024-09-11 | 51.02 | $30.35 | 11328 |
| 2024-09-10 | 51.02 | $30.35 | 5800 |
| 2024-09-09 | 52.35 | $30.45 | 14925 |
| 2024-09-06 | 48.13 | $30.12 | 5314 |
| 2024-09-05 | 53.44 | $30.51 | 5030 |
| 2024-09-04 | 58.64 | $30.84 | 7626 |
| 2024-09-03 | 58.41 | $30.82 | 3528 |
| 2024-08-30 | 65.42 | $31.22 | 9700 |
| 2024-08-29 | 64.09 | $31.09 | 3835 |
| 2024-08-28 | 62.62 | $30.95 | 19800 |
| 2024-08-27 | 64.41 | $31.05 | 5710 |
| 2024-08-26 | 64.11 | $31.02 | 2440 |
| 2024-08-23 | 62.86 | $30.89 | 7024 |
| 2024-08-22 | 59.77 | $30.59 | 12317 |
| 2024-08-21 | 60.09 | $30.61 | 6100 |
| 2024-08-20 | 59.78 | $30.58 | 12000 |
| 2024-08-19 | 60.96 | $30.66 | 22415 |
| 2024-08-16 | 59.44 | $30.50 | 6000 |
| 2024-08-15 | 57.28 | $30.28 | 15033 |
| 2024-08-14 | 54.00 | $29.97 | 19416 |
| 2024-08-13 | 53.56 | $29.93 | 11417 |
| 2024-08-12 | 47.92 | $29.45 | 4840 |
| 2024-08-09 | 50.09 | $29.63 | 4800 |
| 2024-08-08 | 49.24 | $29.56 | 6100 |
| 2024-08-07 | 43.93 | $29.15 | 6730 |
| 2024-08-06 | 45.93 | $29.33 | 7000 |
| 2024-08-05 | 41.58 | $29.02 | 4900 |
| 2024-08-02 | 50.57 | $29.74 | 4145 |
| 2024-08-01 | 58.99 | $30.24 | 11100 |
| 2024-07-31 | 64.49 | $30.51 | 6500 |
| 2024-07-30 | 64.71 | $30.52 | 9600 |
| 2024-07-29 | 59.07 | $30.08 | 4200 |
| 2024-07-26 | 59.68 | $30.11 | 2633 |
| 2024-07-25 | 54.06 | $29.74 | 5436 |
| 2024-07-24 | 54.64 | $29.77 | 6327 |
| 2024-07-23 | 55.80 | $29.83 | 13808 |
| 2024-07-22 | 57.72 | $29.93 | 11000 |
| 2024-07-19 | 56.87 | $29.87 | 7000 |
| 2024-07-18 | 60.33 | $30.05 | 3300 |
| 2024-07-17 | 66.98 | $30.36 | 10744 |
| 2024-07-16 | 64.07 | $30.12 | 6100 |
| 2024-07-15 | 55.13 | $29.55 | 6000 |
| 2024-07-12 | 55.36 | $29.56 | 2400 |
| 2024-07-11 | 54.09 | $29.49 | 2238 |
| 2024-07-10 | 48.74 | $29.22 | 7803 |
| 2024-07-09 | 42.88 | $28.97 | 11900 |
| 2024-07-08 | 43.83 | $29.02 | 11426 |
| 2024-07-05 | 47.43 | $29.20 | 7214 |
| 2024-07-03 | 47.43 | $29.20 | 3500 |
| 2024-07-02 | 46.55 | $29.16 | 10400 |
| 2024-07-01 | 44.34 | $29.06 | 7500 |
| 2024-06-28 | 44.87 | $29.09 | 2302 |
| 2024-06-27 | 46.63 | $29.19 | 2900 |
| 2024-06-26 | 45.41 | $29.13 | 4327 |
| 2024-06-25 | 47.12 | $29.23 | 6300 |
| 2024-06-24 | 51.74 | $29.48 | 10633 |
| 2024-06-21 | 47.85 | $29.28 | 3516 |
| 2024-06-20 | 47.45 | $29.26 | 16109 |
| 2024-06-18 | 43.51 | $29.07 | 13000 |
| 2024-06-17 | 42.66 | $29.03 | 8448 |
| 2024-06-14 | 40.73 | $28.94 | 11420 |
| 2024-06-13 | 41.77 | $29.01 | 9731 |
| 2024-06-12 | 42.95 | $29.09 | 17700 |
| 2024-06-11 | 45.08 | $29.23 | 8800 |
| 2024-06-10 | 52.50 | $29.65 | 7900 |
| 2024-06-07 | 52.89 | $29.67 | 7200 |
| 2024-06-06 | 53.47 | $29.70 | 9000 |
| 2024-06-05 | 51.65 | $29.59 | 8717 |
| 2024-06-04 | 51.82 | $29.60 | 14000 |
| 2024-06-03 | 52.16 | $29.62 | 4000 |
| 2024-05-31 | 52.64 | $29.65 | 5100 |
| 2024-05-30 | 45.20 | $29.19 | 16700 |
| 2024-05-29 | 44.12 | $29.13 | 6700 |
| 2024-05-28 | 47.88 | $29.38 | 8236 |
| 2024-05-24 | 51.02 | $29.57 | 3740 |
| 2024-05-23 | 48.84 | $29.44 | 20200 |
| 2024-05-22 | 59.49 | $29.99 | 13900 |
| 2024-05-21 | 61.82 | $30.09 | 8328 |
| 2024-05-20 | 60.49 | $30.00 | 3400 |
| 2024-05-17 | 64.00 | $30.15 | 13923 |
| 2024-05-16 | 62.77 | $30.06 | 13800 |
| 2024-05-15 | 62.09 | $30.01 | 11128 |
| 2024-05-14 | 60.29 | $29.88 | 21000 |
| 2024-05-13 | 58.41 | $29.75 | 17300 |
| 2024-05-10 | 57.53 | $29.69 | 14546 |
| 2024-05-09 | 57.24 | $29.67 | 21519 |
| 2024-05-08 | 53.18 | $29.40 | 5800 |
| 2024-05-07 | 51.57 | $29.30 | 4000 |
| 2024-05-06 | 51.25 | $29.28 | 10300 |
| 2024-05-03 | 48.67 | $29.12 | 2200 |
| 2024-05-02 | 47.35 | $29.04 | 6242 |
| 2024-05-01 | 43.93 | $28.84 | 14431 |
| 2024-04-30 | 47.29 | $29.07 | 7532 |
| 2024-04-29 | 52.61 | $29.39 | 4400 |
| 2024-04-26 | 50.63 | $29.27 | 4600 |
| 2024-04-25 | 51.31 | $29.31 | 10100 |
| 2024-04-24 | 52.48 | $29.38 | 14934 |
| 2024-04-23 | 53.48 | $29.44 | 25000 |
| 2024-04-22 | 51.13 | $29.28 | 16640 |
| 2024-04-19 | 47.86 | $29.07 | 8800 |
| 2024-04-18 | 42.65 | $28.77 | 19644 |
| 2024-04-17 | 42.10 | $28.74 | 16846 |
| 2024-04-16 | 40.84 | $28.67 | 13603 |
| 2024-04-15 | 42.86 | $28.83 | 10315 |
| 2024-04-12 | 44.03 | $28.92 | 13100 |
| 2024-04-11 | 51.22 | $29.41 | 14700 |
| 2024-04-10 | 52.56 | $29.49 | 24504 |
| 2024-04-09 | 59.13 | $29.85 | 22927 |
| 2024-04-08 | 57.00 | $29.70 | 12212 |
| 2024-04-05 | 57.57 | $29.73 | 17600 |
| 2024-04-04 | 54.40 | $29.51 | 13248 |
| 2024-04-03 | 60.02 | $29.80 | 3403 |
| 2024-04-02 | 61.06 | $29.85 | 15800 |
| 2024-04-01 | 64.88 | $30.03 | 6000 |
| 2024-03-28 | 70.73 | $30.28 | 7700 |
| 2024-03-27 | 68.81 | $30.10 | 5036 |
| 2024-03-26 | 64.07 | $29.72 | 11500 |
| 2024-03-25 | 63.38 | $29.67 | 17937 |
| 2024-03-22 | 64.32 | $29.71 | 5100 |
| 2024-03-21 | 69.76 | $29.93 | 65628 |
| 2024-03-20 | 67.76 | $29.76 | 25211 |
| 2024-03-19 | 64.48 | $29.51 | 12100 |
| 2024-03-18 | 63.34 | $29.43 | 12300 |
| 2024-03-15 | 61.60 | $29.31 | 11829 |
| 2024-03-14 | 63.27 | $29.38 | 17503 |
| 2024-03-13 | 66.45 | $29.51 | 19811 |
| 2024-03-12 | 64.35 | $29.35 | 22121 |
| 2024-03-11 | 66.32 | $29.43 | 12800 |
| 2024-03-08 | 64.38 | $29.28 | 18200 |
| 2024-03-07 | 62.89 | $29.17 | 51716 |
| 2024-03-06 | 60.16 | $28.98 | 9105 |
| 2024-03-05 | 58.64 | $28.88 | 17249 |
| 2024-03-04 | 61.78 | $29.02 | 6800 |
| 2024-03-01 | 61.21 | $28.98 | 8021 |
| 2024-02-29 | 62.53 | $29.04 | 5600 |
| 2024-02-28 | 59.79 | $28.84 | 7644 |
| 2024-02-27 | 61.06 | $28.90 | 17700 |
| 2024-02-26 | 60.67 | $28.87 | 15100 |
| 2024-02-23 | 63.32 | $29.00 | 11416 |
| 2024-02-22 | 62.48 | $28.93 | 11016 |
| 2024-02-21 | 61.15 | $28.82 | 17149 |
| 2024-02-20 | 58.76 | $28.63 | 21800 |
| 2024-02-16 | 60.05 | $28.70 | 2239 |
| 2024-02-15 | 61.15 | $28.76 | 7416 |
| 2024-02-14 | 55.77 | $28.34 | 8920 |
| 2024-02-13 | 52.17 | $28.10 | 8600 |
| 2024-02-12 | 61.71 | $28.58 | 11826 |
| 2024-02-09 | 58.23 | $28.35 | 12800 |
| 2024-02-08 | 58.08 | $28.34 | 9317 |
| 2024-02-07 | 59.13 | $28.39 | 128035 |
| 2024-02-06 | 58.71 | $28.36 | 65940 |
| 2024-02-05 | 55.61 | $28.15 | 15800 |
| 2024-02-02 | 59.66 | $28.35 | 9315 |
| 2024-02-01 | 63.14 | $28.51 | 22600 |
| 2024-01-31 | 61.40 | $28.38 | 18800 |
| 2024-01-30 | 67.21 | $28.63 | 23949 |
| 2024-01-29 | 65.47 | $28.49 | 9100 |
| 2024-01-26 | 62.94 | $28.30 | 23900 |
| 2024-01-25 | 60.63 | $28.14 | 22700 |
| 2024-01-24 | 57.99 | $27.97 | 6349 |
| 2024-01-23 | 60.25 | $28.07 | 3500 |
| 2024-01-22 | 61.39 | $28.12 | 1700 |
| 2024-01-19 | 60.82 | $28.08 | 2936 |
| 2024-01-18 | 55.61 | $27.74 | 5834 |
| 2024-01-17 | 53.72 | $27.63 | 16218 |
| 2024-01-16 | 56.86 | $27.78 | 3100 |
| 2024-01-12 | 60.92 | $27.96 | 14100 |
| 2024-01-11 | 61.62 | $27.99 | 7447 |
| 2024-01-10 | 63.45 | $28.07 | 5500 |
| 2024-01-09 | 62.11 | $27.97 | 6632 |
| 2024-01-08 | 66.27 | $28.15 | 12100 |
| 2024-01-05 | 64.11 | $27.98 | 7600 |
| 2024-01-04 | 62.23 | $27.84 | 3245 |
| 2024-01-03 | 63.59 | $27.90 | 5248 |
| 2024-01-02 | 68.58 | $28.11 | 5401 |
| 2023-12-29 | 71.64 | $28.23 | 8647 |
| 2023-12-28 | 73.45 | $28.30 | 32700 |
| 2023-12-27 | 72.80 | $28.23 | 20510 |
| 2023-12-26 | 72.52 | $28.20 | 10100 |
| 2023-12-22 | 71.42 | $28.08 | 9500 |
| 2023-12-21 | 72.81 | $28.14 | 16804 |
| 2023-12-20 | 71.40 | $27.98 | 11100 |
| 2023-12-19 | 79.44 | $28.31 | 5900 |
| 2023-12-18 | 78.24 | $28.14 | 31744 |
| 2023-12-15 | 77.81 | $28.08 | 23200 |
| 2023-12-14 | 77.38 | $28.02 | 26900 |
| 2023-12-13 | 75.75 | $27.80 | 13345 |
| 2023-12-12 | 72.49 | $27.42 | 70647 |
| 2023-12-11 | 71.83 | $27.35 | 16927 |
| 2023-12-08 | 70.07 | $27.17 | 12409 |
| 2023-12-07 | 69.26 | $27.09 | 14100 |
| 2023-12-06 | 66.92 | $26.87 | 26121 |
| 2023-12-05 | 66.81 | $26.86 | 4229 |
| 2023-12-04 | 70.81 | $27.04 | 7100 |
| 2023-12-01 | 72.64 | $27.12 | 14900 |
| 2023-11-30 | 70.36 | $26.87 | 7504 |
| 2023-11-29 | 67.48 | $26.59 | 6500 |
| 2023-11-28 | 67.93 | $26.61 | 2900 |
| 2023-11-27 | 67.31 | $26.55 | 57600 |
| 2023-11-24 | 67.01 | $26.52 | 2227 |
| 2023-11-22 | 66.62 | $26.48 | 19900 |
| 2023-11-21 | 65.04 | $26.32 | 10229 |
| 2023-11-20 | 65.97 | $26.37 | 399300 |
| 2023-11-17 | 64.43 | $26.21 | 21800 |
| 2023-11-16 | 63.65 | $26.13 | 13200 |
| 2023-11-15 | 64.49 | $26.18 | 18100 |
| 2023-11-14 | 63.48 | $26.07 | 65900 |
| 2023-11-13 | 57.69 | $25.51 | 14200 |
| 2023-11-10 | 57.85 | $25.52 | 452700 |
| 2023-11-09 | 53.95 | $25.19 | 381800 |
| 2023-11-08 | 57.63 | $25.43 | 224614 |
| 2023-11-07 | 58.74 | $25.50 | 1600 |
| 2023-11-06 | 59.36 | $25.54 | 6024 |
| 2023-11-03 | 60.89 | $25.64 | 4145 |
| 2023-11-02 | 56.88 | $25.26 | 3235 |
| 2023-11-01 | 50.98 | $24.79 | 700 |
| 2023-10-31 | 48.11 | $24.59 | 1300 |
| 2023-10-30 | 45.05 | $24.39 | 3325 |
| 2023-10-27 | 38.52 | $24.01 | 12100 |
| 2023-10-26 | 39.94 | $24.13 | 10700 |
| 2023-10-25 | 42.43 | $24.33 | 10346 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.95
2026-07-24
Close Price
$36.07
Vol: 9537
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -14.95 | $36.07 | 9537 |
| 2026-07-23 | -27.10 | $35.94 | 7000 |
| 2026-07-22 | -10.28 | $36.12 | 18544 |
| 2026-07-21 | -11.88 | $36.05 | 11100 |
| 2026-07-20 | -32.67 | $35.84 | 16800 |
| 2026-07-17 | -18.81 | $35.98 | 9100 |
| 2026-07-16 | 0.00 | $36.14 | 10847 |
| 2026-07-15 | -19.39 | $35.95 | 12700 |
| 2026-07-14 | -23.47 | $35.91 | 11541 |
| 2026-07-13 | 0.00 | $36.04 | 5400 |
| 2026-07-10 | -0.79 | $36.00 | 6645 |
| 2026-07-09 | -10.61 | $35.83 | 9419 |
| 2026-07-08 | -43.94 | $35.39 | 21444 |
| 2026-07-07 | -16.67 | $35.75 | 18511 |
| 2026-07-06 | -16.67 | $35.75 | 38126 |
| 2026-07-02 | -33.33 | $35.53 | 5200 |
| 2026-07-01 | -43.18 | $35.40 | 14239 |
| 2026-06-30 | -61.36 | $35.16 | 10708 |
| 2026-06-29 | -37.88 | $35.47 | 13127 |
| 2026-06-26 | -46.21 | $35.36 | 28700 |
| 2026-06-25 | -44.70 | $35.38 | 42545 |
| 2026-06-24 | -50.00 | $35.31 | 8300 |
| 2026-06-23 | -38.64 | $35.46 | 12300 |
| 2026-06-22 | -35.61 | $35.50 | 7700 |
| 2026-06-18 | -39.39 | $35.45 | 26500 |
| 2026-06-17 | -40.56 | $35.39 | 16100 |
| 2026-06-16 | -5.96 | $35.88 | 15500 |
| 2026-06-15 | -12.68 | $35.70 | 21442 |
| 2026-06-12 | -17.42 | $35.55 | 13500 |
| 2026-06-11 | -48.48 | $35.14 | 13200 |
| 2026-06-10 | -81.30 | $34.65 | 7000 |
| 2026-06-09 | -48.92 | $35.10 | 12932 |
| 2026-06-08 | -48.20 | $35.11 | 21412 |
| 2026-06-05 | -40.29 | $35.22 | 8200 |
| 2026-06-04 | -0.72 | $35.77 | 8215 |
| 2026-06-03 | -23.26 | $35.38 | 11300 |
| 2026-06-02 | -3.50 | $35.63 | 17338 |
| 2026-06-01 | -3.68 | $35.48 | 23237 |
| 2026-05-29 | -2.29 | $35.45 | 15200 |
| 2026-05-28 | -16.94 | $35.20 | 11800 |
| 2026-05-27 | -16.43 | $35.18 | 3600 |
| 2026-05-26 | -3.57 | $35.36 | 5342 |
| 2026-05-22 | -3.91 | $35.24 | 8809 |
| 2026-05-21 | 0.00 | $34.94 | 5238 |
| 2026-05-20 | -6.17 | $34.77 | 5700 |
| 2026-05-19 | -44.44 | $34.46 | 5139 |
| 2026-05-18 | -13.58 | $34.71 | 5037 |
| 2026-05-15 | -33.33 | $34.55 | 12624 |
| 2026-05-14 | -23.46 | $34.63 | 5800 |
| 2026-05-13 | -53.09 | $34.39 | 3819 |
| 2026-05-12 | -26.44 | $34.59 | 10646 |
| 2026-05-11 | -16.10 | $34.63 | 3100 |
| 2026-05-08 | -17.69 | $34.56 | 4908 |
| 2026-05-07 | -16.56 | $34.57 | 12539 |
| 2026-05-06 | -0.66 | $34.81 | 24900 |
| 2026-05-05 | -18.88 | $34.46 | 13902 |
| 2026-05-04 | -25.59 | $34.19 | 7500 |
| 2026-05-01 | -8.53 | $34.55 | 11031 |
| 2026-04-30 | -2.98 | $34.66 | 11437 |
| 2026-04-29 | -27.23 | $34.09 | 4600 |
| 2026-04-28 | -22.26 | $34.14 | 17000 |
| 2026-04-27 | -14.48 | $34.30 | 5148 |
| 2026-04-24 | -15.49 | $34.27 | 3300 |
| 2026-04-23 | -13.80 | $34.32 | 5400 |
| 2026-04-22 | -8.75 | $34.47 | 4900 |
| 2026-04-21 | -8.42 | $34.48 | 5843 |
| 2026-04-20 | -2.41 | $34.60 | 10300 |
| 2026-04-17 | -5.50 | $34.51 | 10200 |
| 2026-04-16 | -0.42 | $34.15 | 12100 |
| 2026-04-15 | -3.03 | $34.00 | 4600 |
| 2026-04-14 | -10.48 | $33.64 | 10218 |
| 2026-04-13 | 0.00 | $33.63 | 6200 |
| 2026-04-10 | -14.84 | $33.31 | 7603 |
| 2026-04-09 | -2.75 | $33.53 | 15945 |
| 2026-04-08 | 0.00 | $33.50 | 16019 |
| 2026-04-07 | -18.03 | $32.76 | 8192 |
| 2026-04-06 | -19.85 | $32.81 | 7807 |
| 2026-04-02 | -28.24 | $32.70 | 7416 |
| 2026-04-01 | -44.08 | $32.61 | 13200 |
| 2026-03-31 | -53.99 | $32.51 | 12555 |
| 2026-03-30 | -95.71 | $31.83 | 7722 |
| 2026-03-27 | -100.00 | $31.84 | 4000 |
| 2026-03-26 | -72.11 | $32.39 | 5505 |
| 2026-03-25 | -62.11 | $32.58 | 5400 |
| 2026-03-24 | -80.00 | $32.24 | 7300 |
| 2026-03-23 | -81.58 | $32.21 | 10100 |
| 2026-03-20 | -93.68 | $31.98 | 20619 |
| 2026-03-19 | -89.08 | $32.21 | 3400 |
| 2026-03-18 | -99.38 | $32.17 | 14200 |
| 2026-03-17 | -77.71 | $32.54 | 7400 |
| 2026-03-16 | -85.35 | $32.42 | 14039 |
| 2026-03-13 | -100.00 | $32.19 | 17100 |
| 2026-03-12 | -100.00 | $32.24 | 9123 |
| 2026-03-11 | -85.83 | $32.69 | 13200 |
| 2026-03-10 | -84.06 | $32.73 | 18200 |
| 2026-03-09 | -61.59 | $33.04 | 9900 |
| 2026-03-06 | -67.77 | $33.07 | 3712 |
| 2026-03-05 | -74.26 | $33.14 | 6502 |
| 2026-03-04 | -51.49 | $33.37 | 17312 |
| 2026-03-03 | -63.37 | $33.25 | 14146 |
| 2026-03-02 | -28.57 | $33.63 | 20100 |
| 2026-02-27 | -14.29 | $33.76 | 26136 |
| 2026-02-26 | -50.55 | $33.43 | 12734 |
| 2026-02-25 | -54.95 | $33.39 | 20605 |
| 2026-02-24 | -43.96 | $33.49 | 14400 |
| 2026-02-23 | -80.22 | $33.16 | 7931 |
| 2026-02-20 | -63.74 | $33.31 | 33913 |
| 2026-02-19 | -57.14 | $33.37 | 16732 |
| 2026-02-18 | -49.45 | $33.44 | 14200 |
| 2026-02-17 | -73.91 | $33.21 | 20606 |
| 2026-02-13 | -63.04 | $33.31 | 6243 |
| 2026-02-12 | -85.87 | $33.10 | 12431 |
| 2026-02-11 | -33.70 | $33.58 | 9400 |
| 2026-02-10 | -7.61 | $33.82 | 7311 |
| 2026-02-09 | -11.24 | $33.76 | 8400 |
| 2026-02-06 | 0.00 | $33.86 | 18325 |
| 2026-02-05 | -67.07 | $33.20 | 21100 |
| 2026-02-04 | -22.22 | $33.51 | 20739 |
| 2026-02-03 | -55.56 | $33.15 | 12900 |
| 2026-02-02 | -23.15 | $33.50 | 21100 |
| 2026-01-30 | -39.64 | $33.31 | 19600 |
| 2026-01-29 | -35.07 | $33.28 | 16400 |
| 2026-01-28 | -30.60 | $33.34 | 16700 |
| 2026-01-27 | -24.63 | $33.42 | 12944 |
| 2026-01-26 | -21.64 | $33.46 | 13300 |
| 2026-01-23 | -23.13 | $33.44 | 13100 |
| 2026-01-22 | -11.19 | $33.60 | 17242 |
| 2026-01-21 | -14.05 | $33.45 | 11100 |
| 2026-01-20 | -48.86 | $32.98 | 12800 |
| 2026-01-16 | -14.18 | $33.42 | 9800 |
| 2026-01-15 | -6.38 | $33.53 | 17700 |
| 2026-01-14 | 0.00 | $33.51 | 9300 |
| 2026-01-13 | -3.64 | $33.27 | 7000 |
| 2026-01-12 | -1.82 | $33.29 | 14900 |
| 2026-01-09 | -2.73 | $33.28 | 14500 |
| 2026-01-08 | -13.83 | $33.02 | 11000 |
| 2026-01-07 | -47.87 | $32.70 | 6221 |
| 2026-01-06 | -2.13 | $33.13 | 7400 |
| 2026-01-05 | -11.39 | $32.91 | 18131 |
| 2026-01-02 | -30.00 | $32.70 | 7418 |
| 2025-12-31 | -71.43 | $32.41 | 3800 |
| 2025-12-30 | -28.09 | $32.66 | 4500 |
| 2025-12-29 | -30.34 | $32.64 | 5617 |
| 2025-12-26 | -26.97 | $32.67 | 6200 |
| 2025-12-24 | -19.78 | $32.73 | 4201 |
| 2025-12-23 | -41.30 | $32.53 | 9111 |
| 2025-12-22 | -23.58 | $32.62 | 10434 |
| 2025-12-19 | -35.09 | $32.31 | 5417 |
| 2025-12-18 | -37.04 | $32.21 | 14300 |
| 2025-12-17 | -31.75 | $32.31 | 9119 |
| 2025-12-16 | -16.93 | $32.59 | 8204 |
| 2025-12-15 | -5.29 | $32.81 | 8820 |
| 2025-12-12 | -6.35 | $32.79 | 6100 |
| 2025-12-11 | 0.00 | $32.91 | 5100 |
| 2025-12-10 | -3.93 | $32.73 | 8500 |
| 2025-12-09 | -29.71 | $32.25 | 12200 |
| 2025-12-08 | -20.57 | $32.41 | 12400 |
| 2025-12-05 | -15.43 | $32.50 | 8745 |
| 2025-12-04 | -21.71 | $32.39 | 8800 |
| 2025-12-03 | -19.43 | $32.43 | 5843 |
| 2025-12-02 | -35.43 | $32.15 | 47100 |
| 2025-12-01 | -40.00 | $32.07 | 2734 |
| 2025-11-28 | -30.29 | $32.24 | 14839 |
| 2025-11-26 | -34.86 | $32.16 | 14839 |
| 2025-11-25 | -45.65 | $32.02 | 16028 |
| 2025-11-24 | -67.32 | $31.69 | 6313 |
| 2025-11-21 | -74.77 | $31.56 | 13814 |
| 2025-11-20 | -100.00 | $31.02 | 11325 |
| 2025-11-19 | -100.00 | $31.44 | 8241 |
| 2025-11-18 | -90.30 | $31.67 | 8936 |
| 2025-11-17 | -95.63 | $31.63 | 46700 |
| 2025-11-14 | -69.28 | $32.10 | 16506 |
| 2025-11-13 | -56.21 | $32.30 | 15100 |
| 2025-11-12 | -34.64 | $32.63 | 9600 |
| 2025-11-11 | -47.06 | $32.44 | 4800 |
| 2025-11-10 | -69.93 | $32.09 | 11000 |
| 2025-11-07 | -80.39 | $31.93 | 9300 |
| 2025-11-06 | -95.49 | $31.89 | 12535 |
| 2025-11-05 | -78.79 | $32.12 | 8100 |
| 2025-11-04 | -88.64 | $31.99 | 16300 |
| 2025-11-03 | -65.91 | $32.29 | 5900 |
| 2025-10-31 | -52.27 | $32.47 | 9400 |
| 2025-10-30 | -68.94 | $32.25 | 10100 |
| 2025-10-29 | -66.67 | $32.28 | 20910 |
| 2025-10-28 | -29.55 | $32.77 | 12000 |
| 2025-10-27 | -5.48 | $33.08 | 6400 |
| 2025-10-24 | -9.02 | $32.91 | 13600 |
| 2025-10-23 | -13.01 | $32.73 | 7100 |
| 2025-10-22 | -21.05 | $32.57 | 13706 |
| 2025-10-21 | -9.21 | $32.75 | 11924 |
| 2025-10-20 | -21.05 | $32.57 | 15000 |
| 2025-10-17 | -43.42 | $32.23 | 32200 |
| 2025-10-16 | -62.50 | $31.94 | 24600 |
| 2025-10-15 | -39.47 | $32.29 | 10223 |
| 2025-10-14 | -48.68 | $32.15 | 7500 |
| 2025-10-13 | -53.95 | $32.07 | 10327 |
| 2025-10-10 | -69.08 | $31.84 | 10000 |
| 2025-10-09 | -15.79 | $32.65 | 11300 |
| 2025-10-08 | -0.66 | $32.87 | 10300 |
| 2025-10-07 | -17.12 | $32.58 | 22800 |
| 2025-10-06 | -17.81 | $32.57 | 9426 |
| 2025-10-03 | -7.62 | $32.34 | 6047 |
| 2025-10-02 | -6.38 | $32.25 | 7819 |
| 2025-10-01 | 0.00 | $32.31 | 4400 |
| 2025-09-30 | -32.56 | $31.95 | 9400 |
| 2025-09-29 | -53.49 | $31.77 | 9300 |
| 2025-09-26 | -71.15 | $31.67 | 26000 |
| 2025-09-25 | -97.48 | $31.40 | 33401 |
| 2025-09-24 | -89.38 | $31.66 | 20825 |
| 2025-09-23 | -92.92 | $31.62 | 7123 |
| 2025-09-22 | -95.58 | $31.59 | 11118 |
| 2025-09-19 | -91.13 | $31.65 | 25300 |
| 2025-09-18 | -75.81 | $31.84 | 14712 |
| 2025-09-17 | -79.84 | $31.79 | 20406 |
| 2025-09-16 | -91.13 | $31.65 | 10000 |
| 2025-09-15 | -98.33 | $31.60 | 16000 |
| 2025-09-12 | -87.83 | $31.77 | 59048 |
| 2025-09-11 | -59.13 | $32.10 | 21728 |
| 2025-09-10 | -94.78 | $31.69 | 19100 |
| 2025-09-09 | -86.21 | $31.78 | 21003 |
| 2025-09-08 | -68.61 | $31.84 | 6800 |
| 2025-09-05 | -64.96 | $31.89 | 156100 |
| 2025-09-04 | -52.90 | $32.05 | 23600 |
| 2025-09-03 | -54.93 | $32.00 | 61800 |
| 2025-09-02 | -45.77 | $32.13 | 11912 |
| 2025-08-29 | -27.46 | $32.39 | 10700 |
| 2025-08-28 | -15.38 | $32.54 | 7900 |
| 2025-08-27 | -8.33 | $32.65 | 24300 |
| 2025-08-26 | -17.95 | $32.50 | 12100 |
| 2025-08-25 | -17.95 | $32.50 | 8703 |
| 2025-08-22 | -1.28 | $32.76 | 7123 |
| 2025-08-21 | -26.47 | $32.22 | 22800 |
| 2025-08-20 | -20.59 | $32.30 | 9414 |
| 2025-08-19 | -13.24 | $32.40 | 22701 |
| 2025-08-18 | -13.24 | $32.40 | 16133 |
| 2025-08-15 | -13.97 | $32.39 | 5647 |
| 2025-08-14 | -16.91 | $32.35 | 137800 |
| 2025-08-13 | -8.09 | $32.47 | 16100 |
| 2025-08-12 | -48.53 | $31.92 | 11048 |
| 2025-08-11 | -83.82 | $31.44 | 19540 |
| 2025-08-08 | -72.79 | $31.59 | 5612 |
| 2025-08-07 | -83.82 | $31.44 | 10500 |
| 2025-08-06 | -89.71 | $31.36 | 15600 |
| 2025-08-05 | -74.26 | $31.57 | 28900 |
| 2025-08-04 | -73.53 | $31.58 | 16900 |
| 2025-08-01 | -91.18 | $31.34 | 147506 |
| 2025-07-31 | -100.00 | $31.57 | 16131 |
| 2025-07-30 | -59.15 | $32.16 | 23500 |
| 2025-07-29 | -21.13 | $32.43 | 24907 |
| 2025-07-28 | -8.70 | $32.50 | 28300 |
| 2025-07-25 | -3.23 | $32.47 | 9942 |
| 2025-07-24 | -12.87 | $32.34 | 7000 |
| 2025-07-23 | -7.48 | $32.35 | 20700 |
| 2025-07-22 | -26.61 | $32.14 | 35322 |
| 2025-07-21 | -32.12 | $31.99 | 10100 |
| 2025-07-18 | -22.92 | $32.10 | 15800 |
| 2025-07-17 | -8.90 | $32.30 | 12700 |
| 2025-07-16 | -21.23 | $32.12 | 9205 |
| 2025-07-15 | -30.82 | $31.98 | 6308 |
| 2025-07-14 | -18.49 | $32.16 | 25500 |
| 2025-07-11 | -19.18 | $32.15 | 6800 |
| 2025-07-10 | -2.74 | $32.39 | 7400 |
| 2025-07-09 | -6.25 | $32.17 | 23708 |
| 2025-07-08 | -10.16 | $32.12 | 12529 |
| 2025-07-07 | -20.31 | $31.99 | 13300 |
| 2025-07-03 | -5.44 | $32.17 | 12300 |
| 2025-07-02 | -8.97 | $32.10 | 33713 |
| 2025-07-01 | -6.62 | $32.13 | 17000 |
| 2025-06-30 | -6.09 | $31.80 | 36630 |
| 2025-06-27 | -9.40 | $31.76 | 38400 |
| 2025-06-26 | -10.53 | $31.55 | 61340 |
| 2025-06-25 | -30.21 | $31.36 | 13000 |
| 2025-06-24 | -19.79 | $31.46 | 18233 |
| 2025-06-23 | -38.40 | $31.17 | 7400 |
| 2025-06-20 | -48.80 | $31.04 | 11724 |
| 2025-06-18 | -52.80 | $30.99 | 9400 |
| 2025-06-17 | -44.00 | $31.10 | 12544 |
| 2025-06-16 | -20.00 | $31.40 | 5725 |
| 2025-06-13 | -41.60 | $31.13 | 8824 |
| 2025-06-12 | -8.80 | $31.54 | 9600 |
| 2025-06-11 | -16.80 | $31.44 | 23100 |
| 2025-06-10 | -2.40 | $31.62 | 7600 |
| 2025-06-09 | -10.00 | $31.39 | 10000 |
| 2025-06-06 | -32.73 | $31.14 | 9600 |
| 2025-06-05 | -58.47 | $30.81 | 15728 |
| 2025-06-04 | -32.88 | $31.02 | 9016 |
| 2025-06-03 | -32.10 | $30.98 | 10000 |
| 2025-06-02 | -43.21 | $30.80 | 8340 |
| 2025-05-30 | -41.98 | $30.82 | 14100 |
| 2025-05-29 | -45.06 | $30.77 | 5140 |
| 2025-05-28 | -45.76 | $30.69 | 9200 |
| 2025-05-27 | -28.81 | $30.99 | 6200 |
| 2025-05-23 | -51.41 | $30.59 | 10248 |
| 2025-05-22 | -42.13 | $30.75 | 5110 |
| 2025-05-21 | -28.50 | $30.91 | 15149 |
| 2025-05-20 | 0.00 | $31.50 | 18723 |
| 2025-05-19 | -0.39 | $31.46 | 17000 |
| 2025-05-16 | 0.00 | $31.45 | 54600 |
| 2025-05-15 | -4.50 | $31.05 | 9407 |
| 2025-05-14 | -15.57 | $30.73 | 7628 |
| 2025-05-13 | -10.38 | $30.88 | 20742 |
| 2025-05-12 | -0.69 | $31.16 | 14200 |
| 2025-05-09 | -7.69 | $30.45 | 2337 |
| 2025-05-08 | -7.69 | $30.45 | 6039 |
| 2025-05-07 | -6.75 | $30.20 | 5907 |
| 2025-05-06 | -16.72 | $29.88 | 4800 |
| 2025-05-05 | -5.96 | $30.22 | 16013 |
| 2025-05-02 | -1.25 | $30.37 | 14900 |
| 2025-05-01 | -10.90 | $30.00 | 10034 |
| 2025-04-30 | -23.48 | $30.25 | 13000 |
| 2025-04-29 | -26.77 | $30.12 | 9235 |
| 2025-04-28 | -32.35 | $29.96 | 5916 |
| 2025-04-25 | -32.10 | $29.97 | 20300 |
| 2025-04-24 | -39.68 | $29.82 | 6844 |
| 2025-04-23 | -49.65 | $29.40 | 13820 |
| 2025-04-22 | -55.97 | $29.21 | 23124 |
| 2025-04-21 | -70.35 | $28.56 | 14510 |
| 2025-04-17 | -60.40 | $29.01 | 7800 |
| 2025-04-16 | -68.58 | $28.64 | 14944 |
| 2025-04-15 | -59.07 | $29.07 | 6900 |
| 2025-04-14 | -57.52 | $29.14 | 13244 |
| 2025-04-11 | -61.28 | $28.97 | 15005 |
| 2025-04-10 | -71.68 | $28.50 | 13901 |
| 2025-04-09 | -47.79 | $29.58 | 36315 |
| 2025-04-08 | -92.48 | $27.56 | 23712 |
| 2025-04-07 | -85.62 | $27.87 | 22507 |
| 2025-04-04 | -100.00 | $28.09 | 12200 |
| 2025-04-03 | -98.95 | $29.86 | 51800 |
| 2025-04-02 | -50.00 | $31.18 | 30917 |
| 2025-04-01 | -63.16 | $31.03 | 102200 |
| 2025-03-31 | -46.49 | $31.22 | 25708 |
| 2025-03-28 | -67.20 | $31.02 | 3300 |
| 2025-03-27 | -31.20 | $31.47 | 9300 |
| 2025-03-26 | -25.40 | $31.55 | 12836 |
| 2025-03-25 | -26.15 | $31.57 | 12546 |
| 2025-03-24 | -20.86 | $31.71 | 19422 |
| 2025-03-21 | -46.58 | $31.39 | 2500 |
| 2025-03-20 | -29.45 | $31.64 | 11414 |
| 2025-03-19 | -31.79 | $31.64 | 15000 |
| 2025-03-18 | -45.51 | $31.46 | 8633 |
| 2025-03-17 | -44.23 | $31.48 | 6537 |
| 2025-03-14 | -72.44 | $31.04 | 48900 |
| 2025-03-13 | -99.36 | $30.62 | 41106 |
| 2025-03-12 | -100.00 | $30.87 | 17500 |
| 2025-03-11 | -100.00 | $30.93 | 14317 |
| 2025-03-10 | -70.37 | $31.41 | 13000 |
| 2025-03-07 | -50.00 | $31.63 | 8732 |
| 2025-03-06 | -80.56 | $31.30 | 7200 |
| 2025-03-05 | -66.67 | $31.45 | 15511 |
| 2025-03-04 | -100.00 | $31.09 | 12700 |
| 2025-03-03 | -76.67 | $31.48 | 10130 |
| 2025-02-28 | -47.12 | $31.82 | 12624 |
| 2025-02-27 | -58.49 | $31.71 | 14528 |
| 2025-02-26 | -63.21 | $31.66 | 9142 |
| 2025-02-25 | -40.57 | $31.90 | 21400 |
| 2025-02-24 | -33.02 | $31.98 | 13700 |
| 2025-02-21 | -58.49 | $31.71 | 13747 |
| 2025-02-20 | -31.13 | $32.00 | 36500 |
| 2025-02-19 | -16.04 | $32.16 | 25008 |
| 2025-02-18 | -24.53 | $32.07 | 10603 |
| 2025-02-14 | -51.89 | $31.78 | 16819 |
| 2025-02-13 | -41.91 | $31.76 | 44700 |
| 2025-02-12 | -54.86 | $31.54 | 10300 |
| 2025-02-11 | -49.46 | $31.41 | 23700 |
| 2025-02-10 | -44.76 | $31.39 | 7400 |
| 2025-02-07 | -44.09 | $31.36 | 28200 |
| 2025-02-06 | -35.91 | $31.54 | 18300 |
| 2025-02-05 | -21.36 | $31.86 | 20100 |
| 2025-02-04 | -28.64 | $31.70 | 21003 |
| 2025-02-03 | -17.27 | $31.95 | 12100 |
| 2025-01-31 | -15.91 | $31.98 | 24905 |
| 2025-01-30 | -2.27 | $32.28 | 3308 |
| 2025-01-29 | -6.94 | $32.14 | 16700 |
| 2025-01-28 | -11.11 | $32.05 | 4216 |
| 2025-01-27 | 0.00 | $32.24 | 22100 |
| 2025-01-24 | -3.49 | $31.79 | 16800 |
| 2025-01-23 | -3.03 | $31.73 | 13000 |
| 2025-01-22 | -20.00 | $31.45 | 15200 |
| 2025-01-21 | -10.91 | $31.60 | 7300 |
| 2025-01-17 | -36.65 | $31.34 | 15300 |
| 2025-01-16 | -49.74 | $31.09 | 23200 |
| 2025-01-15 | -63.29 | $30.89 | 10807 |
| 2025-01-14 | -76.08 | $30.63 | 9200 |
| 2025-01-13 | -85.60 | $30.48 | 10100 |
| 2025-01-10 | -98.77 | $30.16 | 21900 |
| 2025-01-08 | -91.77 | $30.44 | 10315 |
| 2025-01-07 | -89.10 | $30.55 | 5500 |
| 2025-01-06 | -89.10 | $30.55 | 3400 |
| 2025-01-03 | -89.10 | $30.55 | 5004 |
| 2025-01-02 | -95.11 | $30.39 | 6808 |
| 2024-12-31 | -91.07 | $30.51 | 11634 |
| 2024-12-30 | -95.49 | $30.39 | 6848 |
| 2024-12-27 | -94.84 | $30.82 | 19800 |
| 2024-12-26 | -66.52 | $31.78 | 3923 |
| 2024-12-24 | -72.40 | $31.65 | 7130 |
| 2024-12-23 | -82.43 | $31.43 | 5700 |
| 2024-12-20 | -83.33 | $31.41 | 10128 |
| 2024-12-19 | -100.00 | $31.04 | 18643 |
| 2024-12-18 | -100.00 | $31.15 | 15447 |
| 2024-12-17 | -92.81 | $31.97 | 28239 |
| 2024-12-16 | -100.00 | $32.05 | 9239 |
| 2024-12-13 | -87.40 | $32.22 | 5712 |
| 2024-12-12 | -65.55 | $32.48 | 14547 |
| 2024-12-11 | -65.55 | $32.48 | 11800 |
| 2024-12-10 | -58.82 | $32.56 | 25200 |
| 2024-12-09 | -53.78 | $32.62 | 20200 |
| 2024-12-06 | -38.66 | $32.80 | 8622 |
| 2024-12-05 | -38.66 | $32.80 | 13400 |
| 2024-12-04 | -30.25 | $32.90 | 10700 |
| 2024-12-03 | -18.95 | $32.90 | 14000 |
| 2024-12-02 | -6.70 | $33.12 | 9100 |
| 2024-11-29 | -5.74 | $33.14 | 2800 |
| 2024-11-27 | -4.78 | $33.16 | 7300 |
| 2024-11-26 | -6.70 | $33.12 | 8427 |
| 2024-11-25 | -1.91 | $33.22 | 8536 |
| 2024-11-22 | 0.00 | $32.96 | 11317 |
| 2024-11-21 | -7.43 | $32.54 | 9700 |
| 2024-11-20 | -23.45 | $32.28 | 10935 |
| 2024-11-19 | -29.66 | $32.19 | 9400 |
| 2024-11-18 | -19.31 | $32.34 | 10309 |
| 2024-11-15 | -25.52 | $32.25 | 16100 |
| 2024-11-14 | -24.83 | $32.26 | 12449 |
| 2024-11-13 | -9.66 | $32.48 | 8946 |
| 2024-11-12 | -20.00 | $32.33 | 13017 |
| 2024-11-11 | -4.17 | $32.55 | 5006 |
| 2024-11-08 | -19.12 | $32.27 | 16500 |
| 2024-11-07 | -27.94 | $32.15 | 9300 |
| 2024-11-06 | -13.24 | $32.35 | 14527 |
| 2024-11-05 | -79.41 | $31.45 | 11220 |
| 2024-11-04 | -91.18 | $31.29 | 12100 |
| 2024-11-01 | -96.61 | $31.39 | 9200 |
| 2024-10-31 | -96.61 | $31.39 | 10717 |
| 2024-10-30 | -77.10 | $31.52 | 3936 |
| 2024-10-29 | -73.28 | $31.57 | 9823 |
| 2024-10-28 | -61.07 | $31.73 | 9417 |
| 2024-10-25 | -74.81 | $31.55 | 6800 |
| 2024-10-24 | -58.78 | $31.76 | 20346 |
| 2024-10-23 | -25.19 | $32.20 | 12143 |
| 2024-10-22 | -23.19 | $32.21 | 12100 |
| 2024-10-21 | -18.12 | $32.28 | 2521 |
| 2024-10-18 | 0.00 | $32.53 | 7719 |
| 2024-10-17 | -6.21 | $32.39 | 10107 |
| 2024-10-16 | -0.72 | $32.40 | 13700 |
| 2024-10-15 | -3.79 | $32.10 | 2910 |
| 2024-10-14 | 0.00 | $32.12 | 10126 |
| 2024-10-11 | -4.50 | $31.87 | 11602 |
| 2024-10-10 | -18.63 | $31.46 | 5200 |
| 2024-10-09 | -2.56 | $31.62 | 4700 |
| 2024-10-08 | -19.71 | $31.38 | 6126 |
| 2024-10-07 | -19.21 | $31.36 | 4900 |
| 2024-10-04 | -6.62 | $31.55 | 6813 |
| 2024-10-03 | -26.28 | $31.24 | 3100 |
| 2024-10-02 | -14.74 | $31.42 | 6207 |
| 2024-10-01 | -13.46 | $31.44 | 24700 |
| 2024-09-30 | -4.49 | $31.58 | 2300 |
| 2024-09-27 | -7.05 | $31.54 | 8600 |
| 2024-09-26 | 0.00 | $31.42 | 3641 |
| 2024-09-25 | -12.90 | $31.17 | 9609 |
| 2024-09-24 | 0.00 | $31.33 | 5416 |
| 2024-09-23 | 0.00 | $31.27 | 5233 |
| 2024-09-20 | -8.85 | $31.12 | 2940 |
| 2024-09-19 | -7.96 | $31.13 | 8135 |
| 2024-09-18 | -31.86 | $30.86 | 6100 |
| 2024-09-17 | -27.43 | $30.91 | 3524 |
| 2024-09-16 | -26.55 | $30.92 | 4913 |
| 2024-09-13 | -46.90 | $30.69 | 13500 |
| 2024-09-12 | -61.06 | $30.53 | 12439 |
| 2024-09-11 | -65.41 | $30.35 | 11328 |
| 2024-09-10 | -63.50 | $30.35 | 5800 |
| 2024-09-09 | -43.26 | $30.45 | 14925 |
| 2024-09-06 | -61.80 | $30.12 | 5314 |
| 2024-09-05 | -39.89 | $30.51 | 5030 |
| 2024-09-04 | -18.36 | $30.84 | 7626 |
| 2024-09-03 | -19.14 | $30.82 | 3528 |
| 2024-08-30 | 0.00 | $31.22 | 9700 |
| 2024-08-29 | -2.78 | $31.09 | 3835 |
| 2024-08-28 | -5.77 | $30.95 | 19800 |
| 2024-08-27 | -0.96 | $31.05 | 5710 |
| 2024-08-26 | -0.98 | $31.02 | 2440 |
| 2024-08-23 | -2.06 | $30.89 | 7024 |
| 2024-08-22 | -6.98 | $30.59 | 12317 |
| 2024-08-21 | -5.81 | $30.61 | 6100 |
| 2024-08-20 | -7.56 | $30.58 | 12000 |
| 2024-08-19 | -2.91 | $30.66 | 22415 |
| 2024-08-16 | -11.70 | $30.50 | 6000 |
| 2024-08-15 | -24.56 | $30.28 | 15033 |
| 2024-08-14 | -42.69 | $29.97 | 19416 |
| 2024-08-13 | -45.03 | $29.93 | 11417 |
| 2024-08-12 | -73.10 | $29.45 | 4840 |
| 2024-08-09 | -62.57 | $29.63 | 4800 |
| 2024-08-08 | -66.67 | $29.56 | 6100 |
| 2024-08-07 | -90.64 | $29.15 | 6730 |
| 2024-08-06 | -80.12 | $29.33 | 7000 |
| 2024-08-05 | -96.55 | $29.02 | 4900 |
| 2024-08-02 | -55.17 | $29.74 | 4145 |
| 2024-08-01 | -26.44 | $30.24 | 11100 |
| 2024-07-31 | -10.92 | $30.51 | 6500 |
| 2024-07-30 | -0.64 | $30.52 | 9600 |
| 2024-07-29 | -20.57 | $30.08 | 4200 |
| 2024-07-26 | -18.44 | $30.11 | 2633 |
| 2024-07-25 | -44.68 | $29.74 | 5436 |
| 2024-07-24 | -42.55 | $29.77 | 6327 |
| 2024-07-23 | -38.30 | $29.83 | 13808 |
| 2024-07-22 | -31.21 | $29.93 | 11000 |
| 2024-07-19 | -35.46 | $29.87 | 7000 |
| 2024-07-18 | -22.22 | $30.05 | 3300 |
| 2024-07-17 | -0.69 | $30.36 | 10744 |
| 2024-07-16 | 0.00 | $30.12 | 6100 |
| 2024-07-15 | -17.50 | $29.55 | 6000 |
| 2024-07-12 | -16.25 | $29.56 | 2400 |
| 2024-07-11 | -7.69 | $29.49 | 2238 |
| 2024-07-10 | -49.23 | $29.22 | 7803 |
| 2024-07-09 | -89.74 | $28.97 | 11900 |
| 2024-07-08 | -85.23 | $29.02 | 11426 |
| 2024-07-05 | -64.77 | $29.20 | 7214 |
| 2024-07-03 | -64.77 | $29.20 | 3500 |
| 2024-07-02 | -69.32 | $29.16 | 10400 |
| 2024-07-01 | -80.68 | $29.06 | 7500 |
| 2024-06-28 | -77.27 | $29.09 | 2302 |
| 2024-06-27 | -65.91 | $29.19 | 2900 |
| 2024-06-26 | -72.73 | $29.13 | 4327 |
| 2024-06-25 | -61.36 | $29.23 | 6300 |
| 2024-06-24 | -32.95 | $29.48 | 10633 |
| 2024-06-21 | -55.68 | $29.28 | 3516 |
| 2024-06-20 | -69.67 | $29.26 | 16109 |
| 2024-06-18 | -85.25 | $29.07 | 13000 |
| 2024-06-17 | -88.52 | $29.03 | 8448 |
| 2024-06-14 | -96.06 | $28.94 | 11420 |
| 2024-06-13 | -97.50 | $29.01 | 9731 |
| 2024-06-12 | -93.16 | $29.09 | 17700 |
| 2024-06-11 | -81.20 | $29.23 | 8800 |
| 2024-06-10 | -45.30 | $29.65 | 7900 |
| 2024-06-07 | -43.59 | $29.67 | 7200 |
| 2024-06-06 | -41.03 | $29.70 | 9000 |
| 2024-06-05 | -50.43 | $29.59 | 8717 |
| 2024-06-04 | -49.57 | $29.60 | 14000 |
| 2024-06-03 | -47.86 | $29.62 | 4000 |
| 2024-05-31 | -45.30 | $29.65 | 5100 |
| 2024-05-30 | -83.19 | $29.19 | 16700 |
| 2024-05-29 | -73.43 | $29.13 | 6700 |
| 2024-05-28 | -55.94 | $29.38 | 8236 |
| 2024-05-24 | -42.66 | $29.57 | 3740 |
| 2024-05-23 | -51.75 | $29.44 | 20200 |
| 2024-05-22 | -13.29 | $29.99 | 13900 |
| 2024-05-21 | -6.29 | $30.09 | 8328 |
| 2024-05-20 | -12.59 | $30.00 | 3400 |
| 2024-05-17 | -2.10 | $30.15 | 13923 |
| 2024-05-16 | -8.39 | $30.06 | 13800 |
| 2024-05-15 | -3.08 | $30.01 | 11128 |
| 2024-05-14 | 0.00 | $29.88 | 21000 |
| 2024-05-13 | -5.17 | $29.75 | 17300 |
| 2024-05-10 | -4.59 | $29.69 | 14546 |
| 2024-05-09 | 0.00 | $29.67 | 21519 |
| 2024-05-08 | -14.77 | $29.40 | 5800 |
| 2024-05-07 | -26.14 | $29.30 | 4000 |
| 2024-05-06 | -47.50 | $29.28 | 10300 |
| 2024-05-03 | -60.83 | $29.12 | 2200 |
| 2024-05-02 | -67.50 | $29.04 | 6242 |
| 2024-05-01 | -84.17 | $28.84 | 14431 |
| 2024-04-30 | -66.93 | $29.07 | 7532 |
| 2024-04-29 | -41.73 | $29.39 | 4400 |
| 2024-04-26 | -56.34 | $29.27 | 4600 |
| 2024-04-25 | -60.24 | $29.31 | 10100 |
| 2024-04-24 | -56.02 | $29.38 | 14934 |
| 2024-04-23 | -52.41 | $29.44 | 25000 |
| 2024-04-22 | -62.05 | $29.28 | 16640 |
| 2024-04-19 | -74.70 | $29.07 | 8800 |
| 2024-04-18 | -92.77 | $28.77 | 19644 |
| 2024-04-17 | -94.58 | $28.74 | 16846 |
| 2024-04-16 | -98.80 | $28.67 | 13603 |
| 2024-04-15 | -96.73 | $28.83 | 10315 |
| 2024-04-12 | -97.89 | $28.92 | 13100 |
| 2024-04-11 | -84.91 | $29.41 | 14700 |
| 2024-04-10 | -78.85 | $29.49 | 24504 |
| 2024-04-09 | -44.23 | $29.85 | 22927 |
| 2024-04-08 | -58.65 | $29.70 | 12212 |
| 2024-04-05 | -54.72 | $29.73 | 17600 |
| 2024-04-04 | -66.12 | $29.51 | 13248 |
| 2024-04-03 | -37.78 | $29.80 | 3403 |
| 2024-04-02 | -30.46 | $29.85 | 15800 |
| 2024-04-01 | -18.54 | $30.03 | 6000 |
| 2024-03-28 | -1.99 | $30.28 | 7700 |
| 2024-03-27 | 0.00 | $30.10 | 5036 |
| 2024-03-26 | -20.69 | $29.72 | 11500 |
| 2024-03-25 | -25.00 | $29.67 | 17937 |
| 2024-03-22 | -21.55 | $29.71 | 5100 |
| 2024-03-21 | -2.59 | $29.93 | 65628 |
| 2024-03-20 | -3.03 | $29.76 | 25211 |
| 2024-03-19 | -6.52 | $29.51 | 12100 |
| 2024-03-18 | -14.58 | $29.43 | 12300 |
| 2024-03-15 | -27.08 | $29.31 | 11829 |
| 2024-03-14 | -19.79 | $29.38 | 17503 |
| 2024-03-13 | -4.62 | $29.51 | 19811 |
| 2024-03-12 | -5.92 | $29.35 | 22121 |
| 2024-03-11 | -0.66 | $29.43 | 12800 |
| 2024-03-08 | -2.86 | $29.28 | 18200 |
| 2024-03-07 | -2.34 | $29.17 | 51716 |
| 2024-03-06 | -10.17 | $28.98 | 9105 |
| 2024-03-05 | -18.64 | $28.88 | 17249 |
| 2024-03-04 | -4.35 | $29.02 | 6800 |
| 2024-03-01 | -7.02 | $28.98 | 8021 |
| 2024-02-29 | -1.75 | $29.04 | 5600 |
| 2024-02-28 | -19.30 | $28.84 | 7644 |
| 2024-02-27 | -14.04 | $28.90 | 17700 |
| 2024-02-26 | -16.67 | $28.87 | 15100 |
| 2024-02-23 | -5.26 | $29.00 | 11416 |
| 2024-02-22 | -3.81 | $28.93 | 11016 |
| 2024-02-21 | 0.00 | $28.82 | 17149 |
| 2024-02-20 | -15.48 | $28.63 | 21800 |
| 2024-02-16 | -7.14 | $28.70 | 2239 |
| 2024-02-15 | 0.00 | $28.76 | 7416 |
| 2024-02-14 | -29.41 | $28.34 | 8920 |
| 2024-02-13 | -48.21 | $28.10 | 8600 |
| 2024-02-12 | -5.36 | $28.58 | 11826 |
| 2024-02-09 | -25.23 | $28.35 | 12800 |
| 2024-02-08 | -26.13 | $28.34 | 9317 |
| 2024-02-07 | -21.62 | $28.39 | 128035 |
| 2024-02-06 | -24.32 | $28.36 | 65940 |
| 2024-02-05 | -43.24 | $28.15 | 15800 |
| 2024-02-02 | -25.23 | $28.35 | 9315 |
| 2024-02-01 | -10.81 | $28.51 | 22600 |
| 2024-01-31 | -22.52 | $28.38 | 18800 |
| 2024-01-30 | 0.00 | $28.63 | 23949 |
| 2024-01-29 | 0.00 | $28.49 | 9100 |
| 2024-01-26 | -8.24 | $28.30 | 23900 |
| 2024-01-25 | -27.06 | $28.14 | 22700 |
| 2024-01-24 | -47.06 | $27.97 | 6349 |
| 2024-01-23 | -35.29 | $28.07 | 3500 |
| 2024-01-22 | -29.41 | $28.12 | 1700 |
| 2024-01-19 | -34.12 | $28.08 | 2936 |
| 2024-01-18 | -74.12 | $27.74 | 5834 |
| 2024-01-17 | -87.06 | $27.63 | 16218 |
| 2024-01-16 | -98.33 | $27.78 | 3100 |
| 2024-01-12 | -73.21 | $27.96 | 14100 |
| 2024-01-11 | -37.62 | $27.99 | 7447 |
| 2024-01-10 | -28.04 | $28.07 | 5500 |
| 2024-01-09 | -34.78 | $27.97 | 6632 |
| 2024-01-08 | -16.79 | $28.15 | 12100 |
| 2024-01-05 | -28.89 | $27.98 | 7600 |
| 2024-01-04 | -34.87 | $27.84 | 3245 |
| 2024-01-03 | -30.92 | $27.90 | 5248 |
| 2024-01-02 | -17.11 | $28.11 | 5401 |
| 2023-12-29 | -9.21 | $28.23 | 8647 |
| 2023-12-28 | -4.32 | $28.30 | 32700 |
| 2023-12-27 | -4.65 | $28.23 | 20510 |
| 2023-12-26 | -6.04 | $28.20 | 10100 |
| 2023-12-22 | -12.64 | $28.08 | 9500 |
| 2023-12-21 | -9.34 | $28.14 | 16804 |
| 2023-12-20 | -17.28 | $27.98 | 11100 |
| 2023-12-19 | 0.00 | $28.31 | 5900 |
| 2023-12-18 | -1.60 | $28.14 | 31744 |
| 2023-12-15 | -1.53 | $28.08 | 23200 |
| 2023-12-14 | -1.02 | $28.02 | 26900 |
| 2023-12-13 | 0.00 | $27.80 | 13345 |
| 2023-12-12 | 0.00 | $27.42 | 70647 |
| 2023-12-11 | 0.00 | $27.35 | 16927 |
| 2023-12-08 | -5.06 | $27.17 | 12409 |
| 2023-12-07 | -1.55 | $27.09 | 14100 |
| 2023-12-06 | -12.95 | $26.87 | 26121 |
| 2023-12-05 | -13.47 | $26.86 | 4229 |
| 2023-12-04 | -4.15 | $27.04 | 7100 |
| 2023-12-01 | 0.00 | $27.12 | 14900 |
| 2023-11-30 | 0.00 | $26.87 | 7504 |
| 2023-11-29 | -3.17 | $26.59 | 6500 |
| 2023-11-28 | -0.49 | $26.61 | 2900 |
| 2023-11-27 | -1.82 | $26.55 | 57600 |
| 2023-11-24 | 0.00 | $26.52 | 2227 |
| 2023-11-22 | 0.00 | $26.48 | 19900 |
| 2023-11-21 | -4.47 | $26.32 | 10229 |
| 2023-11-20 | -2.44 | $26.37 | 399300 |
| 2023-11-17 | -1.75 | $26.21 | 21800 |
| 2023-11-16 | -5.26 | $26.13 | 13200 |
| 2023-11-15 | -3.07 | $26.18 | 18100 |
| 2023-11-14 | -3.67 | $26.07 | 65900 |
| 2023-11-13 | -12.50 | $25.51 | 14200 |
| 2023-11-10 | -11.93 | $25.52 | 452700 |
| 2023-11-09 | -30.68 | $25.19 | 381800 |
| 2023-11-08 | -17.05 | $25.43 | 224614 |
| 2023-11-07 | -13.07 | $25.50 | 1600 |
| 2023-11-06 | -10.80 | $25.54 | 6024 |
| 2023-11-03 | -5.11 | $25.64 | 4145 |
| 2023-11-02 | -1.53 | $25.26 | 3235 |
| 2023-11-01 | -35.94 | $24.79 | 700 |
| 2023-10-31 | -51.56 | $24.59 | 1300 |
| 2023-10-30 | -67.19 | $24.39 | 3325 |
| 2023-10-27 | -96.88 | $24.01 | 12100 |
| 2023-10-26 | -99.12 | $24.13 | 10700 |
| 2023-10-25 | -100.00 | $24.33 | 10346 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.49
2026-07-24
Close Price
$36.07
Vol: 9537Average Directional Index - Detailed Analysis
Minimum
4.50
Average
19.82
Maximum
69.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 14.49 | $36.07 | 9537 |
| 2026-07-23 | 14.33 | $35.94 | 7000 |
| 2026-07-22 | 14.44 | $36.12 | 18544 |
| 2026-07-21 | 14.16 | $36.05 | 11100 |
| 2026-07-20 | 14.09 | $35.84 | 16800 |
| 2026-07-17 | 14.10 | $35.98 | 9100 |
| 2026-07-16 | 13.88 | $36.14 | 10847 |
| 2026-07-15 | 13.49 | $35.95 | 12700 |
| 2026-07-14 | 13.34 | $35.91 | 11541 |
| 2026-07-13 | 13.17 | $36.04 | 5400 |
| 2026-07-10 | 13.13 | $36.00 | 6645 |
| 2026-07-09 | 13.12 | $35.83 | 9419 |
| 2026-07-08 | 13.32 | $35.39 | 21444 |
| 2026-07-07 | 13.89 | $35.75 | 18511 |
| 2026-07-06 | 13.84 | $35.75 | 38126 |
| 2026-07-02 | 14.01 | $35.53 | 5200 |
| 2026-07-01 | 14.49 | $35.40 | 14239 |
| 2026-06-30 | 15.08 | $35.16 | 10708 |
| 2026-06-29 | 15.81 | $35.47 | 13127 |
| 2026-06-26 | 16.29 | $35.36 | 28700 |
| 2026-06-25 | 16.86 | $35.38 | 42545 |
| 2026-06-24 | 17.28 | $35.31 | 8300 |
| 2026-06-23 | 18.10 | $35.46 | 12300 |
| 2026-06-22 | 19.03 | $35.50 | 7700 |
| 2026-06-18 | 19.57 | $35.45 | 26500 |
| 2026-06-17 | 20.14 | $35.39 | 16100 |
| 2026-06-16 | 20.75 | $35.88 | 15500 |
| 2026-06-15 | 20.56 | $35.70 | 21442 |
| 2026-06-12 | 20.47 | $35.55 | 13500 |
| 2026-06-11 | 20.74 | $35.14 | 13200 |
| 2026-06-10 | 21.49 | $34.65 | 7000 |
| 2026-06-09 | 22.47 | $35.10 | 12932 |
| 2026-06-08 | 23.40 | $35.11 | 21412 |
| 2026-06-05 | 23.71 | $35.22 | 8200 |
| 2026-06-04 | 23.93 | $35.77 | 8215 |
| 2026-06-03 | 23.05 | $35.38 | 11300 |
| 2026-06-02 | 22.45 | $35.63 | 17338 |
| 2026-06-01 | 21.71 | $35.48 | 23237 |
| 2026-05-29 | 21.09 | $35.45 | 15200 |
| 2026-05-28 | 20.49 | $35.20 | 11800 |
| 2026-05-27 | 20.15 | $35.18 | 3600 |
| 2026-05-26 | 19.79 | $35.36 | 5342 |
| 2026-05-22 | 19.20 | $35.24 | 8809 |
| 2026-05-21 | 18.72 | $34.94 | 5238 |
| 2026-05-20 | 18.63 | $34.77 | 5700 |
| 2026-05-19 | 18.73 | $34.46 | 5139 |
| 2026-05-18 | 19.06 | $34.71 | 5037 |
| 2026-05-15 | 19.18 | $34.55 | 12624 |
| 2026-05-14 | 19.44 | $34.63 | 5800 |
| 2026-05-13 | 19.58 | $34.39 | 3819 |
| 2026-05-12 | 19.91 | $34.59 | 10646 |
| 2026-05-11 | 20.23 | $34.63 | 3100 |
| 2026-05-08 | 20.22 | $34.56 | 4908 |
| 2026-05-07 | 20.39 | $34.57 | 12539 |
| 2026-05-06 | 20.57 | $34.81 | 24900 |
| 2026-05-05 | 20.51 | $34.46 | 13902 |
| 2026-05-04 | 20.72 | $34.19 | 7500 |
| 2026-05-01 | 21.12 | $34.55 | 11031 |
| 2026-04-30 | 20.92 | $34.66 | 11437 |
| 2026-04-29 | 20.72 | $34.09 | 4600 |
| 2026-04-28 | 21.17 | $34.14 | 17000 |
| 2026-04-27 | 21.44 | $34.30 | 5148 |
| 2026-04-24 | 21.45 | $34.27 | 3300 |
| 2026-04-23 | 21.51 | $34.32 | 5400 |
| 2026-04-22 | 21.56 | $34.47 | 4900 |
| 2026-04-21 | 20.99 | $34.48 | 5843 |
| 2026-04-20 | 20.31 | $34.60 | 10300 |
| 2026-04-17 | 19.68 | $34.51 | 10200 |
| 2026-04-16 | 19.02 | $34.15 | 12100 |
| 2026-04-15 | 18.81 | $34.00 | 4600 |
| 2026-04-14 | 18.67 | $33.64 | 10218 |
| 2026-04-13 | 18.76 | $33.63 | 6200 |
| 2026-04-10 | 19.10 | $33.31 | 7603 |
| 2026-04-09 | 19.81 | $33.53 | 15945 |
| 2026-04-08 | 20.55 | $33.50 | 16019 |
| 2026-04-07 | 21.43 | $32.76 | 8192 |
| 2026-04-06 | 21.79 | $32.81 | 7807 |
| 2026-04-02 | 22.35 | $32.70 | 7416 |
| 2026-04-01 | 22.73 | $32.61 | 13200 |
| 2026-03-31 | 23.39 | $32.51 | 12555 |
| 2026-03-30 | 23.87 | $31.83 | 7722 |
| 2026-03-27 | 23.63 | $31.84 | 4000 |
| 2026-03-26 | 22.89 | $32.39 | 5505 |
| 2026-03-25 | 22.69 | $32.58 | 5400 |
| 2026-03-24 | 22.61 | $32.24 | 7300 |
| 2026-03-23 | 21.97 | $32.21 | 10100 |
| 2026-03-20 | 21.29 | $31.98 | 20619 |
| 2026-03-19 | 20.18 | $32.21 | 3400 |
| 2026-03-18 | 19.16 | $32.17 | 14200 |
| 2026-03-17 | 18.23 | $32.54 | 7400 |
| 2026-03-16 | 17.65 | $32.42 | 14039 |
| 2026-03-13 | 16.78 | $32.19 | 17100 |
| 2026-03-12 | 15.56 | $32.24 | 9123 |
| 2026-03-11 | 14.33 | $32.69 | 13200 |
| 2026-03-10 | 13.42 | $32.73 | 18200 |
| 2026-03-09 | 12.45 | $33.04 | 9900 |
| 2026-03-06 | 11.44 | $33.07 | 3712 |
| 2026-03-05 | 10.55 | $33.14 | 6502 |
| 2026-03-04 | 9.94 | $33.37 | 17312 |
| 2026-03-03 | 9.45 | $33.25 | 14146 |
| 2026-03-02 | 8.87 | $33.63 | 20100 |
| 2026-02-27 | 9.17 | $33.76 | 26136 |
| 2026-02-26 | 9.49 | $33.43 | 12734 |
| 2026-02-25 | 9.32 | $33.39 | 20605 |
| 2026-02-24 | 9.07 | $33.49 | 14400 |
| 2026-02-23 | 9.04 | $33.16 | 7931 |
| 2026-02-20 | 8.41 | $33.31 | 33913 |
| 2026-02-19 | 7.89 | $33.37 | 16732 |
| 2026-02-18 | 7.46 | $33.44 | 14200 |
| 2026-02-17 | 7.17 | $33.21 | 20606 |
| 2026-02-13 | 6.66 | $33.31 | 6243 |
| 2026-02-12 | 6.36 | $33.10 | 12431 |
| 2026-02-11 | 6.01 | $33.58 | 9400 |
| 2026-02-10 | 6.24 | $33.82 | 7311 |
| 2026-02-09 | 6.20 | $33.76 | 8400 |
| 2026-02-06 | 6.33 | $33.86 | 18325 |
| 2026-02-05 | 6.44 | $33.20 | 21100 |
| 2026-02-04 | 6.27 | $33.51 | 20739 |
| 2026-02-03 | 6.32 | $33.15 | 12900 |
| 2026-02-02 | 6.03 | $33.50 | 21100 |
| 2026-01-30 | 6.29 | $33.31 | 19600 |
| 2026-01-29 | 6.16 | $33.28 | 16400 |
| 2026-01-28 | 6.21 | $33.34 | 16700 |
| 2026-01-27 | 6.40 | $33.42 | 12944 |
| 2026-01-26 | 6.68 | $33.46 | 13300 |
| 2026-01-23 | 6.85 | $33.44 | 13100 |
| 2026-01-22 | 7.03 | $33.60 | 17242 |
| 2026-01-21 | 6.78 | $33.45 | 11100 |
| 2026-01-20 | 6.99 | $32.98 | 12800 |
| 2026-01-16 | 7.16 | $33.42 | 9800 |
| 2026-01-15 | 6.89 | $33.53 | 17700 |
| 2026-01-14 | 6.56 | $33.51 | 9300 |
| 2026-01-13 | 6.40 | $33.27 | 7000 |
| 2026-01-12 | 6.62 | $33.29 | 14900 |
| 2026-01-09 | 6.85 | $33.28 | 14500 |
| 2026-01-08 | 7.09 | $33.02 | 11000 |
| 2026-01-07 | 7.25 | $32.70 | 6221 |
| 2026-01-06 | 7.42 | $33.13 | 7400 |
| 2026-01-05 | 7.36 | $32.91 | 18131 |
| 2026-01-02 | 7.54 | $32.70 | 7418 |
| 2025-12-31 | 7.61 | $32.41 | 3800 |
| 2025-12-30 | 7.33 | $32.66 | 4500 |
| 2025-12-29 | 7.46 | $32.64 | 5617 |
| 2025-12-26 | 7.59 | $32.67 | 6200 |
| 2025-12-24 | 7.70 | $32.73 | 4201 |
| 2025-12-23 | 8.08 | $32.53 | 9111 |
| 2025-12-22 | 8.30 | $32.62 | 10434 |
| 2025-12-19 | 8.65 | $32.31 | 5417 |
| 2025-12-18 | 8.55 | $32.21 | 14300 |
| 2025-12-17 | 8.44 | $32.31 | 9119 |
| 2025-12-16 | 8.47 | $32.59 | 8204 |
| 2025-12-15 | 8.76 | $32.81 | 8820 |
| 2025-12-12 | 8.84 | $32.79 | 6100 |
| 2025-12-11 | 8.94 | $32.91 | 5100 |
| 2025-12-10 | 9.05 | $32.73 | 8500 |
| 2025-12-09 | 9.32 | $32.25 | 12200 |
| 2025-12-08 | 9.48 | $32.41 | 12400 |
| 2025-12-05 | 9.91 | $32.50 | 8745 |
| 2025-12-04 | 10.42 | $32.39 | 8800 |
| 2025-12-03 | 10.66 | $32.43 | 5843 |
| 2025-12-02 | 10.98 | $32.15 | 47100 |
| 2025-12-01 | 10.97 | $32.07 | 2734 |
| 2025-11-28 | 11.02 | $32.24 | 14839 |
| 2025-11-26 | 11.25 | $32.16 | 14839 |
| 2025-11-25 | 11.49 | $32.02 | 16028 |
| 2025-11-24 | 11.44 | $31.69 | 6313 |
| 2025-11-21 | 10.85 | $31.56 | 13814 |
| 2025-11-20 | 10.23 | $31.02 | 11325 |
| 2025-11-19 | 9.50 | $31.44 | 8241 |
| 2025-11-18 | 9.17 | $31.67 | 8936 |
| 2025-11-17 | 8.90 | $31.63 | 46700 |
| 2025-11-14 | 8.67 | $32.10 | 16506 |
| 2025-11-13 | 8.99 | $32.30 | 15100 |
| 2025-11-12 | 9.27 | $32.63 | 9600 |
| 2025-11-11 | 9.05 | $32.44 | 4800 |
| 2025-11-10 | 9.20 | $32.09 | 11000 |
| 2025-11-07 | 9.47 | $31.93 | 9300 |
| 2025-11-06 | 9.48 | $31.89 | 12535 |
| 2025-11-05 | 9.78 | $32.12 | 8100 |
| 2025-11-04 | 10.21 | $31.99 | 16300 |
| 2025-11-03 | 10.40 | $32.29 | 5900 |
| 2025-10-31 | 10.87 | $32.47 | 9400 |
| 2025-10-30 | 11.27 | $32.25 | 10100 |
| 2025-10-29 | 11.77 | $32.28 | 20910 |
| 2025-10-28 | 12.32 | $32.77 | 12000 |
| 2025-10-27 | 12.27 | $33.08 | 6400 |
| 2025-10-24 | 11.75 | $32.91 | 13600 |
| 2025-10-23 | 11.36 | $32.73 | 7100 |
| 2025-10-22 | 11.26 | $32.57 | 13706 |
| 2025-10-21 | 11.32 | $32.75 | 11924 |
| 2025-10-20 | 11.30 | $32.57 | 15000 |
| 2025-10-17 | 11.51 | $32.23 | 32200 |
| 2025-10-16 | 12.02 | $31.94 | 24600 |
| 2025-10-15 | 12.56 | $32.29 | 10223 |
| 2025-10-14 | 12.67 | $32.15 | 7500 |
| 2025-10-13 | 12.82 | $32.07 | 10327 |
| 2025-10-10 | 13.28 | $31.84 | 10000 |
| 2025-10-09 | 13.77 | $32.65 | 11300 |
| 2025-10-08 | 12.93 | $32.87 | 10300 |
| 2025-10-07 | 11.71 | $32.58 | 22800 |
| 2025-10-06 | 10.77 | $32.57 | 9426 |
| 2025-10-03 | 9.54 | $32.34 | 6047 |
| 2025-10-02 | 8.78 | $32.25 | 7819 |
| 2025-10-01 | 8.14 | $32.31 | 4400 |
| 2025-09-30 | 7.47 | $31.95 | 9400 |
| 2025-09-29 | 7.29 | $31.77 | 9300 |
| 2025-09-26 | 7.40 | $31.67 | 26000 |
| 2025-09-25 | 7.76 | $31.40 | 33401 |
| 2025-09-24 | 7.86 | $31.66 | 20825 |
| 2025-09-23 | 8.18 | $31.62 | 7123 |
| 2025-09-22 | 8.51 | $31.59 | 11118 |
| 2025-09-19 | 8.72 | $31.65 | 25300 |
| 2025-09-18 | 8.98 | $31.84 | 14712 |
| 2025-09-17 | 9.30 | $31.79 | 20406 |
| 2025-09-16 | 9.64 | $31.65 | 10000 |
| 2025-09-15 | 9.82 | $31.60 | 16000 |
| 2025-09-12 | 9.91 | $31.77 | 59048 |
| 2025-09-11 | 10.32 | $32.10 | 21728 |
| 2025-09-10 | 10.57 | $31.69 | 19100 |
| 2025-09-09 | 11.01 | $31.78 | 21003 |
| 2025-09-08 | 11.38 | $31.84 | 6800 |
| 2025-09-05 | 11.76 | $31.89 | 156100 |
| 2025-09-04 | 12.26 | $32.05 | 23600 |
| 2025-09-03 | 12.78 | $32.00 | 61800 |
| 2025-09-02 | 13.25 | $32.13 | 11912 |
| 2025-08-29 | 13.92 | $32.39 | 10700 |
| 2025-08-28 | 13.99 | $32.54 | 7900 |
| 2025-08-27 | 13.86 | $32.65 | 24300 |
| 2025-08-26 | 13.72 | $32.50 | 12100 |
| 2025-08-25 | 13.74 | $32.50 | 8703 |
| 2025-08-22 | 13.66 | $32.76 | 7123 |
| 2025-08-21 | 13.17 | $32.22 | 22800 |
| 2025-08-20 | 13.36 | $32.30 | 9414 |
| 2025-08-19 | 13.36 | $32.40 | 22701 |
| 2025-08-18 | 13.20 | $32.40 | 16133 |
| 2025-08-15 | 13.08 | $32.39 | 5647 |
| 2025-08-14 | 12.96 | $32.35 | 137800 |
| 2025-08-13 | 12.94 | $32.47 | 16100 |
| 2025-08-12 | 12.92 | $31.92 | 11048 |
| 2025-08-11 | 13.48 | $31.44 | 19540 |
| 2025-08-08 | 13.55 | $31.59 | 5612 |
| 2025-08-07 | 13.77 | $31.44 | 10500 |
| 2025-08-06 | 13.82 | $31.36 | 15600 |
| 2025-08-05 | 13.77 | $31.57 | 28900 |
| 2025-08-04 | 13.89 | $31.58 | 16900 |
| 2025-08-01 | 13.97 | $31.34 | 147506 |
| 2025-07-31 | 13.66 | $31.57 | 16131 |
| 2025-07-30 | 13.80 | $32.16 | 23500 |
| 2025-07-29 | 14.28 | $32.43 | 24907 |
| 2025-07-28 | 14.09 | $32.50 | 28300 |
| 2025-07-25 | 13.78 | $32.47 | 9942 |
| 2025-07-24 | 13.58 | $32.34 | 7000 |
| 2025-07-23 | 13.40 | $32.35 | 20700 |
| 2025-07-22 | 13.36 | $32.14 | 35322 |
| 2025-07-21 | 13.67 | $31.99 | 10100 |
| 2025-07-18 | 13.94 | $32.10 | 15800 |
| 2025-07-17 | 14.06 | $32.30 | 12700 |
| 2025-07-16 | 13.93 | $32.12 | 9205 |
| 2025-07-15 | 14.03 | $31.98 | 6308 |
| 2025-07-14 | 13.94 | $32.16 | 25500 |
| 2025-07-11 | 13.90 | $32.15 | 6800 |
| 2025-07-10 | 13.63 | $32.39 | 7400 |
| 2025-07-09 | 12.90 | $32.17 | 23708 |
| 2025-07-08 | 12.43 | $32.12 | 12529 |
| 2025-07-07 | 11.98 | $31.99 | 13300 |
| 2025-07-03 | 11.52 | $32.17 | 12300 |
| 2025-07-02 | 10.64 | $32.10 | 33713 |
| 2025-07-01 | 9.81 | $32.13 | 17000 |
| 2025-06-30 | 8.94 | $31.80 | 36630 |
| 2025-06-27 | 8.49 | $31.76 | 38400 |
| 2025-06-26 | 8.01 | $31.55 | 61340 |
| 2025-06-25 | 7.89 | $31.36 | 13000 |
| 2025-06-24 | 7.91 | $31.46 | 18233 |
| 2025-06-23 | 7.93 | $31.17 | 7400 |
| 2025-06-20 | 8.34 | $31.04 | 11724 |
| 2025-06-18 | 8.70 | $30.99 | 9400 |
| 2025-06-17 | 8.92 | $31.10 | 12544 |
| 2025-06-16 | 9.29 | $31.40 | 5725 |
| 2025-06-13 | 9.57 | $31.13 | 8824 |
| 2025-06-12 | 9.92 | $31.54 | 9600 |
| 2025-06-11 | 9.75 | $31.44 | 23100 |
| 2025-06-10 | 9.60 | $31.62 | 7600 |
| 2025-06-09 | 9.18 | $31.39 | 10000 |
| 2025-06-06 | 8.93 | $31.14 | 9600 |
| 2025-06-05 | 8.92 | $30.81 | 15728 |
| 2025-06-04 | 9.13 | $31.02 | 9016 |
| 2025-06-03 | 9.05 | $30.98 | 10000 |
| 2025-06-02 | 9.05 | $30.80 | 8340 |
| 2025-05-30 | 9.25 | $30.82 | 14100 |
| 2025-05-29 | 9.45 | $30.77 | 5140 |
| 2025-05-28 | 9.77 | $30.69 | 9200 |
| 2025-05-27 | 10.10 | $30.99 | 6200 |
| 2025-05-23 | 10.31 | $30.59 | 10248 |
| 2025-05-22 | 10.82 | $30.75 | 5110 |
| 2025-05-21 | 11.18 | $30.91 | 15149 |
| 2025-05-20 | 11.34 | $31.50 | 18723 |
| 2025-05-19 | 10.95 | $31.46 | 17000 |
| 2025-05-16 | 10.56 | $31.45 | 54600 |
| 2025-05-15 | 10.17 | $31.05 | 9407 |
| 2025-05-14 | 10.07 | $30.73 | 7628 |
| 2025-05-13 | 10.19 | $30.88 | 20742 |
| 2025-05-12 | 10.15 | $31.16 | 14200 |
| 2025-05-09 | 9.84 | $30.45 | 2337 |
| 2025-05-08 | 10.05 | $30.45 | 6039 |
| 2025-05-07 | 10.27 | $30.20 | 5907 |
| 2025-05-06 | 10.76 | $29.88 | 4800 |
| 2025-05-05 | 11.06 | $30.22 | 16013 |
| 2025-05-02 | 11.63 | $30.37 | 14900 |
| 2025-05-01 | 12.23 | $30.00 | 10034 |
| 2025-04-30 | 12.71 | $30.25 | 13000 |
| 2025-04-29 | 13.21 | $30.12 | 9235 |
| 2025-04-28 | 13.91 | $29.96 | 5916 |
| 2025-04-25 | 14.57 | $29.97 | 20300 |
| 2025-04-24 | 15.19 | $29.82 | 6844 |
| 2025-04-23 | 15.75 | $29.40 | 13820 |
| 2025-04-22 | 16.17 | $29.21 | 23124 |
| 2025-04-21 | 16.34 | $28.56 | 14510 |
| 2025-04-17 | 15.95 | $29.01 | 7800 |
| 2025-04-16 | 15.96 | $28.64 | 14944 |
| 2025-04-15 | 15.76 | $29.07 | 6900 |
| 2025-04-14 | 15.93 | $29.14 | 13244 |
| 2025-04-11 | 16.15 | $28.97 | 15005 |
| 2025-04-10 | 16.15 | $28.50 | 13901 |
| 2025-04-09 | 15.63 | $29.58 | 36315 |
| 2025-04-08 | 15.08 | $27.56 | 23712 |
| 2025-04-07 | 13.77 | $27.87 | 22507 |
| 2025-04-04 | 11.54 | $28.09 | 12200 |
| 2025-04-03 | 9.52 | $29.86 | 51800 |
| 2025-04-02 | 8.43 | $31.18 | 30917 |
| 2025-04-01 | 8.55 | $31.03 | 102200 |
| 2025-03-31 | 8.44 | $31.22 | 25708 |
| 2025-03-28 | 8.53 | $31.02 | 3300 |
| 2025-03-27 | 8.23 | $31.47 | 9300 |
| 2025-03-26 | 8.53 | $31.55 | 12836 |
| 2025-03-25 | 8.87 | $31.57 | 12546 |
| 2025-03-24 | 9.33 | $31.71 | 19422 |
| 2025-03-21 | 9.60 | $31.39 | 2500 |
| 2025-03-20 | 9.89 | $31.64 | 11414 |
| 2025-03-19 | 10.26 | $31.64 | 15000 |
| 2025-03-18 | 10.69 | $31.46 | 8633 |
| 2025-03-17 | 11.05 | $31.48 | 6537 |
| 2025-03-14 | 11.62 | $31.04 | 48900 |
| 2025-03-13 | 11.47 | $30.62 | 41106 |
| 2025-03-12 | 10.97 | $30.87 | 17500 |
| 2025-03-11 | 10.79 | $30.93 | 14317 |
| 2025-03-10 | 10.68 | $31.41 | 13000 |
| 2025-03-07 | 11.18 | $31.63 | 8732 |
| 2025-03-06 | 11.76 | $31.30 | 7200 |
| 2025-03-05 | 11.62 | $31.45 | 15511 |
| 2025-03-04 | 11.61 | $31.09 | 12700 |
| 2025-03-03 | 11.21 | $31.48 | 10130 |
| 2025-02-28 | 11.19 | $31.82 | 12624 |
| 2025-02-27 | 11.32 | $31.71 | 14528 |
| 2025-02-26 | 11.64 | $31.66 | 9142 |
| 2025-02-25 | 12.11 | $31.90 | 21400 |
| 2025-02-24 | 12.45 | $31.98 | 13700 |
| 2025-02-21 | 12.81 | $31.71 | 13747 |
| 2025-02-20 | 13.40 | $32.00 | 36500 |
| 2025-02-19 | 13.60 | $32.16 | 25008 |
| 2025-02-18 | 13.65 | $32.07 | 10603 |
| 2025-02-14 | 13.79 | $31.78 | 16819 |
| 2025-02-13 | 14.29 | $31.76 | 44700 |
| 2025-02-12 | 14.92 | $31.54 | 10300 |
| 2025-02-11 | 15.36 | $31.41 | 23700 |
| 2025-02-10 | 15.60 | $31.39 | 7400 |
| 2025-02-07 | 15.99 | $31.36 | 28200 |
| 2025-02-06 | 16.40 | $31.54 | 18300 |
| 2025-02-05 | 17.07 | $31.86 | 20100 |
| 2025-02-04 | 17.85 | $31.70 | 21003 |
| 2025-02-03 | 18.78 | $31.95 | 12100 |
| 2025-01-31 | 19.77 | $31.98 | 24905 |
| 2025-01-30 | 20.24 | $32.28 | 3308 |
| 2025-01-29 | 20.29 | $32.14 | 16700 |
| 2025-01-28 | 20.44 | $32.05 | 4216 |
| 2025-01-27 | 20.60 | $32.24 | 22100 |
| 2025-01-24 | 20.83 | $31.79 | 16800 |
| 2025-01-23 | 21.57 | $31.73 | 13000 |
| 2025-01-22 | 22.50 | $31.45 | 15200 |
| 2025-01-21 | 23.68 | $31.60 | 7300 |
| 2025-01-17 | 24.78 | $31.34 | 15300 |
| 2025-01-16 | 25.96 | $31.09 | 23200 |
| 2025-01-15 | 26.74 | $30.89 | 10807 |
| 2025-01-14 | 27.37 | $30.63 | 9200 |
| 2025-01-13 | 27.43 | $30.48 | 10100 |
| 2025-01-10 | 27.22 | $30.16 | 21900 |
| 2025-01-08 | 26.51 | $30.44 | 10315 |
| 2025-01-07 | 25.85 | $30.55 | 5500 |
| 2025-01-06 | 25.36 | $30.55 | 3400 |
| 2025-01-03 | 24.93 | $30.55 | 5004 |
| 2025-01-02 | 24.21 | $30.39 | 6808 |
| 2024-12-31 | 23.45 | $30.51 | 11634 |
| 2024-12-30 | 22.27 | $30.39 | 6848 |
| 2024-12-27 | 21.01 | $30.82 | 19800 |
| 2024-12-26 | 20.00 | $31.78 | 3923 |
| 2024-12-24 | 20.01 | $31.65 | 7130 |
| 2024-12-23 | 19.75 | $31.43 | 5700 |
| 2024-12-20 | 18.99 | $31.41 | 10128 |
| 2024-12-19 | 18.19 | $31.04 | 18643 |
| 2024-12-18 | 17.13 | $31.15 | 15447 |
| 2024-12-17 | 16.11 | $31.97 | 28239 |
| 2024-12-16 | 15.95 | $32.05 | 9239 |
| 2024-12-13 | 16.06 | $32.22 | 5712 |
| 2024-12-12 | 16.42 | $32.48 | 14547 |
| 2024-12-11 | 17.21 | $32.48 | 11800 |
| 2024-12-10 | 18.05 | $32.56 | 25200 |
| 2024-12-09 | 18.93 | $32.62 | 20200 |
| 2024-12-06 | 19.55 | $32.80 | 8622 |
| 2024-12-05 | 19.84 | $32.80 | 13400 |
| 2024-12-04 | 20.16 | $32.90 | 10700 |
| 2024-12-03 | 20.48 | $32.90 | 14000 |
| 2024-12-02 | 20.51 | $33.12 | 9100 |
| 2024-11-29 | 20.16 | $33.14 | 2800 |
| 2024-11-27 | 19.77 | $33.16 | 7300 |
| 2024-11-26 | 19.26 | $33.12 | 8427 |
| 2024-11-25 | 18.85 | $33.22 | 8536 |
| 2024-11-22 | 18.15 | $32.96 | 11317 |
| 2024-11-21 | 17.73 | $32.54 | 9700 |
| 2024-11-20 | 17.69 | $32.28 | 10935 |
| 2024-11-19 | 18.20 | $32.19 | 9400 |
| 2024-11-18 | 18.56 | $32.34 | 10309 |
| 2024-11-15 | 18.66 | $32.25 | 16100 |
| 2024-11-14 | 18.95 | $32.26 | 12449 |
| 2024-11-13 | 19.21 | $32.48 | 8946 |
| 2024-11-12 | 19.15 | $32.33 | 13017 |
| 2024-11-11 | 19.09 | $32.55 | 5006 |
| 2024-11-08 | 18.65 | $32.27 | 16500 |
| 2024-11-07 | 18.49 | $32.15 | 9300 |
| 2024-11-06 | 18.47 | $32.35 | 14527 |
| 2024-11-05 | 18.46 | $31.45 | 11220 |
| 2024-11-04 | 18.97 | $31.29 | 12100 |
| 2024-11-01 | 19.22 | $31.39 | 9200 |
| 2024-10-31 | 19.86 | $31.39 | 10717 |
| 2024-10-30 | 20.55 | $31.52 | 3936 |
| 2024-10-29 | 21.48 | $31.57 | 9823 |
| 2024-10-28 | 22.58 | $31.73 | 9417 |
| 2024-10-25 | 23.51 | $31.55 | 6800 |
| 2024-10-24 | 24.48 | $31.76 | 20346 |
| 2024-10-23 | 25.11 | $32.20 | 12143 |
| 2024-10-22 | 25.22 | $32.21 | 12100 |
| 2024-10-21 | 24.90 | $32.28 | 2521 |
| 2024-10-18 | 24.46 | $32.53 | 7719 |
| 2024-10-17 | 23.39 | $32.39 | 10107 |
| 2024-10-16 | 22.32 | $32.40 | 13700 |
| 2024-10-15 | 21.26 | $32.10 | 2910 |
| 2024-10-14 | 20.42 | $32.12 | 10126 |
| 2024-10-11 | 19.57 | $31.87 | 11602 |
| 2024-10-10 | 18.90 | $31.46 | 5200 |
| 2024-10-09 | 18.81 | $31.62 | 4700 |
| 2024-10-08 | 18.40 | $31.38 | 6126 |
| 2024-10-07 | 18.23 | $31.36 | 4900 |
| 2024-10-04 | 18.06 | $31.55 | 6813 |
| 2024-10-03 | 17.74 | $31.24 | 3100 |
| 2024-10-02 | 17.87 | $31.42 | 6207 |
| 2024-10-01 | 17.74 | $31.44 | 24700 |
| 2024-09-30 | 17.36 | $31.58 | 2300 |
| 2024-09-27 | 16.85 | $31.54 | 8600 |
| 2024-09-26 | 16.20 | $31.42 | 3641 |
| 2024-09-25 | 15.81 | $31.17 | 9609 |
| 2024-09-24 | 15.71 | $31.33 | 5416 |
| 2024-09-23 | 15.31 | $31.27 | 5233 |
| 2024-09-20 | 14.98 | $31.12 | 2940 |
| 2024-09-19 | 14.83 | $31.13 | 8135 |
| 2024-09-18 | 14.65 | $30.86 | 6100 |
| 2024-09-17 | 14.71 | $30.91 | 3524 |
| 2024-09-16 | 14.94 | $30.92 | 4913 |
| 2024-09-13 | 15.14 | $30.69 | 13500 |
| 2024-09-12 | 15.57 | $30.53 | 12439 |
| 2024-09-11 | 16.34 | $30.35 | 11328 |
| 2024-09-10 | 16.97 | $30.35 | 5800 |
| 2024-09-09 | 17.57 | $30.45 | 14925 |
| 2024-09-06 | 18.44 | $30.12 | 5314 |
| 2024-09-05 | 19.35 | $30.51 | 5030 |
| 2024-09-04 | 19.62 | $30.84 | 7626 |
| 2024-09-03 | 19.41 | $30.82 | 3528 |
| 2024-08-30 | 19.06 | $31.22 | 9700 |
| 2024-08-29 | 18.42 | $31.09 | 3835 |
| 2024-08-28 | 17.83 | $30.95 | 19800 |
| 2024-08-27 | 17.43 | $31.05 | 5710 |
| 2024-08-26 | 16.54 | $31.02 | 2440 |
| 2024-08-23 | 15.63 | $30.89 | 7024 |
| 2024-08-22 | 14.79 | $30.59 | 12317 |
| 2024-08-21 | 14.24 | $30.61 | 6100 |
| 2024-08-20 | 13.64 | $30.58 | 12000 |
| 2024-08-19 | 13.03 | $30.66 | 22415 |
| 2024-08-16 | 12.36 | $30.50 | 6000 |
| 2024-08-15 | 11.85 | $30.28 | 15033 |
| 2024-08-14 | 11.48 | $29.97 | 19416 |
| 2024-08-13 | 11.44 | $29.93 | 11417 |
| 2024-08-12 | 11.53 | $29.45 | 4840 |
| 2024-08-09 | 12.01 | $29.63 | 4800 |
| 2024-08-08 | 12.56 | $29.56 | 6100 |
| 2024-08-07 | 13.18 | $29.15 | 6730 |
| 2024-08-06 | 13.52 | $29.33 | 7000 |
| 2024-08-05 | 13.88 | $29.02 | 4900 |
| 2024-08-02 | 13.76 | $29.74 | 4145 |
| 2024-08-01 | 14.43 | $30.24 | 11100 |
| 2024-07-31 | 14.29 | $30.51 | 6500 |
| 2024-07-30 | 13.33 | $30.52 | 9600 |
| 2024-07-29 | 12.54 | $30.08 | 4200 |
| 2024-07-26 | 12.32 | $30.11 | 2633 |
| 2024-07-25 | 12.09 | $29.74 | 5436 |
| 2024-07-24 | 12.07 | $29.77 | 6327 |
| 2024-07-23 | 12.40 | $29.83 | 13808 |
| 2024-07-22 | 12.56 | $29.93 | 11000 |
| 2024-07-19 | 12.74 | $29.87 | 7000 |
| 2024-07-18 | 12.71 | $30.05 | 3300 |
| 2024-07-17 | 12.33 | $30.36 | 10744 |
| 2024-07-16 | 11.21 | $30.12 | 6100 |
| 2024-07-15 | 10.38 | $29.55 | 6000 |
| 2024-07-12 | 10.27 | $29.56 | 2400 |
| 2024-07-11 | 10.13 | $29.49 | 2238 |
| 2024-07-10 | 10.40 | $29.22 | 7803 |
| 2024-07-09 | 10.56 | $28.97 | 11900 |
| 2024-07-08 | 10.47 | $29.02 | 11426 |
| 2024-07-05 | 10.50 | $29.20 | 7214 |
| 2024-07-03 | 10.71 | $29.20 | 3500 |
| 2024-07-02 | 11.15 | $29.16 | 10400 |
| 2024-07-01 | 11.39 | $29.06 | 7500 |
| 2024-06-28 | 11.50 | $29.09 | 2302 |
| 2024-06-27 | 11.62 | $29.19 | 2900 |
| 2024-06-26 | 11.76 | $29.13 | 4327 |
| 2024-06-25 | 11.80 | $29.23 | 6300 |
| 2024-06-24 | 12.15 | $29.48 | 10633 |
| 2024-06-21 | 12.61 | $29.28 | 3516 |
| 2024-06-20 | 12.94 | $29.26 | 16109 |
| 2024-06-18 | 13.28 | $29.07 | 13000 |
| 2024-06-17 | 13.19 | $29.03 | 8448 |
| 2024-06-14 | 12.98 | $28.94 | 11420 |
| 2024-06-13 | 12.47 | $29.01 | 9731 |
| 2024-06-12 | 12.07 | $29.09 | 17700 |
| 2024-06-11 | 11.72 | $29.23 | 8800 |
| 2024-06-10 | 11.58 | $29.65 | 7900 |
| 2024-06-07 | 12.13 | $29.67 | 7200 |
| 2024-06-06 | 12.57 | $29.70 | 9000 |
| 2024-06-05 | 13.10 | $29.59 | 8717 |
| 2024-06-04 | 13.68 | $29.60 | 14000 |
| 2024-06-03 | 14.32 | $29.62 | 4000 |
| 2024-05-31 | 14.99 | $29.65 | 5100 |
| 2024-05-30 | 15.66 | $29.19 | 16700 |
| 2024-05-29 | 15.42 | $29.13 | 6700 |
| 2024-05-28 | 15.36 | $29.38 | 8236 |
| 2024-05-24 | 15.60 | $29.57 | 3740 |
| 2024-05-23 | 16.32 | $29.44 | 20200 |
| 2024-05-22 | 17.07 | $29.99 | 13900 |
| 2024-05-21 | 16.88 | $30.09 | 8328 |
| 2024-05-20 | 16.40 | $30.00 | 3400 |
| 2024-05-17 | 15.99 | $30.15 | 13923 |
| 2024-05-16 | 15.39 | $30.06 | 13800 |
| 2024-05-15 | 14.76 | $30.01 | 11128 |
| 2024-05-14 | 14.30 | $29.88 | 21000 |
| 2024-05-13 | 14.10 | $29.75 | 17300 |
| 2024-05-10 | 14.01 | $29.69 | 14546 |
| 2024-05-09 | 14.04 | $29.67 | 21519 |
| 2024-05-08 | 14.19 | $29.40 | 5800 |
| 2024-05-07 | 14.84 | $29.30 | 4000 |
| 2024-05-06 | 15.55 | $29.28 | 10300 |
| 2024-05-03 | 16.25 | $29.12 | 2200 |
| 2024-05-02 | 16.65 | $29.04 | 6242 |
| 2024-05-01 | 16.98 | $28.84 | 14431 |
| 2024-04-30 | 17.17 | $29.07 | 7532 |
| 2024-04-29 | 17.92 | $29.39 | 4400 |
| 2024-04-26 | 18.43 | $29.27 | 4600 |
| 2024-04-25 | 19.14 | $29.31 | 10100 |
| 2024-04-24 | 19.88 | $29.38 | 14934 |
| 2024-04-23 | 20.63 | $29.44 | 25000 |
| 2024-04-22 | 21.33 | $29.28 | 16640 |
| 2024-04-19 | 22.33 | $29.07 | 8800 |
| 2024-04-18 | 23.20 | $28.77 | 19644 |
| 2024-04-17 | 23.55 | $28.74 | 16846 |
| 2024-04-16 | 23.83 | $28.67 | 13603 |
| 2024-04-15 | 24.12 | $28.83 | 10315 |
| 2024-04-12 | 24.62 | $28.92 | 13100 |
| 2024-04-11 | 25.32 | $29.41 | 14700 |
| 2024-04-10 | 26.64 | $29.49 | 24504 |
| 2024-04-09 | 27.73 | $29.85 | 22927 |
| 2024-04-08 | 28.19 | $29.70 | 12212 |
| 2024-04-05 | 28.80 | $29.73 | 17600 |
| 2024-04-04 | 29.45 | $29.51 | 13248 |
| 2024-04-03 | 30.36 | $29.80 | 3403 |
| 2024-04-02 | 30.81 | $29.85 | 15800 |
| 2024-04-01 | 31.35 | $30.03 | 6000 |
| 2024-03-28 | 31.32 | $30.28 | 7700 |
| 2024-03-27 | 30.64 | $30.10 | 5036 |
| 2024-03-26 | 30.17 | $29.72 | 11500 |
| 2024-03-25 | 30.15 | $29.67 | 17937 |
| 2024-03-22 | 30.22 | $29.71 | 5100 |
| 2024-03-21 | 30.19 | $29.93 | 65628 |
| 2024-03-20 | 29.81 | $29.76 | 25211 |
| 2024-03-19 | 29.65 | $29.51 | 12100 |
| 2024-03-18 | 29.90 | $29.43 | 12300 |
| 2024-03-15 | 30.19 | $29.31 | 11829 |
| 2024-03-14 | 30.71 | $29.38 | 17503 |
| 2024-03-13 | 31.25 | $29.51 | 19811 |
| 2024-03-12 | 31.27 | $29.35 | 22121 |
| 2024-03-11 | 31.50 | $29.43 | 12800 |
| 2024-03-08 | 31.55 | $29.28 | 18200 |
| 2024-03-07 | 31.78 | $29.17 | 51716 |
| 2024-03-06 | 32.22 | $28.98 | 9105 |
| 2024-03-05 | 33.02 | $28.88 | 17249 |
| 2024-03-04 | 33.87 | $29.02 | 6800 |
| 2024-03-01 | 34.45 | $28.98 | 8021 |
| 2024-02-29 | 34.93 | $29.04 | 5600 |
| 2024-02-28 | 35.44 | $28.84 | 7644 |
| 2024-02-27 | 36.21 | $28.90 | 17700 |
| 2024-02-26 | 37.02 | $28.87 | 15100 |
| 2024-02-23 | 37.82 | $29.00 | 11416 |
| 2024-02-22 | 38.33 | $28.93 | 11016 |
| 2024-02-21 | 38.98 | $28.82 | 17149 |
| 2024-02-20 | 39.85 | $28.63 | 21800 |
| 2024-02-16 | 40.91 | $28.70 | 2239 |
| 2024-02-15 | 41.85 | $28.76 | 7416 |
| 2024-02-14 | 42.83 | $28.34 | 8920 |
| 2024-02-13 | 44.38 | $28.10 | 8600 |
| 2024-02-12 | 46.02 | $28.58 | 11826 |
| 2024-02-09 | 46.72 | $28.35 | 12800 |
| 2024-02-08 | 47.75 | $28.34 | 9317 |
| 2024-02-07 | 48.90 | $28.39 | 128035 |
| 2024-02-06 | 49.94 | $28.36 | 65940 |
| 2024-02-05 | 51.11 | $28.15 | 15800 |
| 2024-02-02 | 52.53 | $28.35 | 9315 |
| 2024-02-01 | 53.60 | $28.51 | 22600 |
| 2024-01-31 | 54.74 | $28.38 | 18800 |
| 2024-01-30 | 55.44 | $28.63 | 23949 |
| 2024-01-29 | 55.87 | $28.49 | 9100 |
| 2024-01-26 | 56.44 | $28.30 | 23900 |
| 2024-01-25 | 57.20 | $28.14 | 22700 |
| 2024-01-24 | 58.15 | $27.97 | 6349 |
| 2024-01-23 | 59.15 | $28.07 | 3500 |
| 2024-01-22 | 60.00 | $28.12 | 1700 |
| 2024-01-19 | 60.81 | $28.08 | 2936 |
| 2024-01-18 | 61.72 | $27.74 | 5834 |
| 2024-01-17 | 62.95 | $27.63 | 16218 |
| 2024-01-16 | 64.30 | $27.78 | 3100 |
| 2024-01-12 | 65.24 | $27.96 | 14100 |
| 2024-01-11 | 65.86 | $27.99 | 7447 |
| 2024-01-10 | 66.60 | $28.07 | 5500 |
| 2024-01-09 | 66.96 | $27.97 | 6632 |
| 2024-01-08 | 67.42 | $28.15 | 12100 |
| 2024-01-05 | 67.86 | $27.98 | 7600 |
| 2024-01-04 | 68.41 | $27.84 | 3245 |
| 2024-01-03 | 69.02 | $27.90 | 5248 |
| 2024-01-02 | 69.57 | $28.11 | 5401 |
| 2023-12-29 | 69.90 | $28.23 | 8647 |
| 2023-12-28 | 69.89 | $28.30 | 32700 |
| 2023-12-27 | 69.75 | $28.23 | 20510 |
| 2023-12-26 | 69.64 | $28.20 | 10100 |
| 2023-12-22 | 69.53 | $28.08 | 9500 |
| 2023-12-21 | 69.44 | $28.14 | 16804 |
| 2023-12-20 | 69.35 | $27.98 | 11100 |
| 2023-12-19 | 69.17 | $28.31 | 5900 |
| 2023-12-18 | 68.55 | $28.14 | 31744 |
| 2023-12-15 | 67.92 | $28.08 | 23200 |
| 2023-12-14 | 67.27 | $28.02 | 26900 |
| 2023-12-13 | 66.59 | $27.80 | 13345 |
| 2023-12-12 | 65.92 | $27.42 | 70647 |
| 2023-12-11 | 65.27 | $27.35 | 16927 |
| 2023-12-08 | 64.60 | $27.17 | 12409 |
| 2023-12-07 | 63.90 | $27.09 | 14100 |
| 2023-12-06 | 63.20 | $26.87 | 26121 |
| 2023-12-05 | 62.46 | $26.86 | 4229 |
| 2023-12-04 | 61.71 | $27.04 | 7100 |
| 2023-12-01 | 60.79 | $27.12 | 14900 |
| 2023-11-30 | 59.72 | $26.87 | 7504 |
| 2023-11-29 | 58.63 | $26.59 | 6500 |
| 2023-11-28 | 57.50 | $26.61 | 2900 |
| 2023-11-27 | 56.31 | $26.55 | 57600 |
| 2023-11-24 | 55.07 | $26.52 | 2227 |
| 2023-11-22 | 53.77 | $26.48 | 19900 |
| 2023-11-21 | 52.40 | $26.32 | 10229 |
| 2023-11-20 | 50.98 | $26.37 | 399300 |
| 2023-11-17 | 49.44 | $26.21 | 21800 |
| 2023-11-16 | 47.84 | $26.13 | 13200 |
| 2023-11-15 | 46.16 | $26.18 | 18100 |
| 2023-11-14 | 44.33 | $26.07 | 65900 |
| 2023-11-13 | 42.41 | $25.51 | 14200 |
| 2023-11-10 | 40.43 | $25.52 | 452700 |
| 2023-11-09 | 38.35 | $25.19 | 381800 |
| 2023-11-08 | 36.17 | $25.43 | 224614 |
| 2023-11-07 | 33.78 | $25.50 | 1600 |
| 2023-11-06 | 31.18 | $25.54 | 6024 |
| 2023-11-03 | 28.44 | $25.64 | 4145 |
| 2023-11-02 | 25.49 | $25.26 | 3235 |
| 2023-11-01 | 22.41 | $24.79 | 700 |
| 2023-10-31 | 19.18 | $24.59 | 1300 |
| 2023-10-30 | 15.80 | $24.39 | 3325 |
| 2023-10-27 | 12.24 | $24.01 | 12100 |
| 2023-10-26 | 8.50 | $24.13 | 10700 |
| 2023-10-25 | 4.50 | $24.33 | 10346 |
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