Is Principal Focused Blue Chip ETF (BCHP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Principal Focused Blue Chip ETF (BCHP) research center and poll results.
CBOE : BCHP
Principal Focused Blue Chip ETF — Technical Indicators
$36.06 USD
$0.36 (1.01%)
- Volume
- 12.74K
- Average Volume
- 27.25K
- Market Capitalization
- $216.86M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.78
- Year Low
- $31.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
36.68
2026-07-27
Close Price
$36.06
Vol: 13090
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.80
Average
33.07
Maximum
37.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 36.68 | $36.06 | 13090 |
| 2026-07-24 | 36.65 | $35.70 | 183934 |
| 2026-07-23 | 36.63 | $35.69 | 18824 |
| 2026-07-22 | 36.63 | $36.30 | 29300 |
| 2026-07-21 | 36.60 | $36.48 | 20523 |
| 2026-07-20 | 36.57 | $36.72 | 54800 |
| 2026-07-17 | 36.57 | $36.67 | 14704 |
| 2026-07-16 | 36.56 | $37.35 | 18400 |
| 2026-07-15 | 36.54 | $37.70 | 19739 |
| 2026-07-14 | 36.51 | $37.19 | 23700 |
| 2026-07-13 | 36.46 | $37.04 | 8400 |
| 2026-07-10 | 36.41 | $37.32 | 25912 |
| 2026-07-09 | 36.34 | $37.07 | 12927 |
| 2026-07-08 | 36.34 | $36.71 | 27633 |
| 2026-07-07 | 36.33 | $36.98 | 16900 |
| 2026-07-06 | 36.32 | $36.99 | 12500 |
| 2026-07-02 | 36.35 | $36.83 | 23200 |
| 2026-07-01 | 36.38 | $36.64 | 51934 |
| 2026-06-30 | 36.45 | $36.17 | 30800 |
| 2026-06-29 | 36.57 | $35.92 | 14318 |
| 2026-06-26 | 36.69 | $35.59 | 20900 |
| 2026-06-25 | 36.82 | $35.25 | 25025 |
| 2026-06-24 | 36.95 | $35.69 | 21500 |
| 2026-06-23 | 37.04 | $35.64 | 63719 |
| 2026-06-22 | 37.13 | $35.95 | 52300 |
| 2026-06-18 | 37.21 | $36.71 | 35900 |
| 2026-06-17 | 37.25 | $36.41 | 24644 |
| 2026-06-16 | 37.28 | $37.03 | 38400 |
| 2026-06-15 | 37.29 | $36.99 | 18200 |
| 2026-06-12 | 37.31 | $36.19 | 9729 |
| 2026-06-11 | 37.39 | $36.19 | 120945 |
| 2026-06-10 | 37.45 | $35.94 | 53728 |
| 2026-06-09 | 37.52 | $36.88 | 20400 |
| 2026-06-08 | 37.55 | $36.63 | 27623 |
| 2026-06-05 | 37.60 | $36.70 | 12232 |
| 2026-06-04 | 37.66 | $37.68 | 50900 |
| 2026-06-03 | 37.66 | $37.33 | 17205 |
| 2026-06-02 | 37.65 | $38.12 | 115014 |
| 2026-06-01 | 37.60 | $38.52 | 29500 |
| 2026-05-29 | 37.53 | $38.32 | 23324 |
| 2026-05-28 | 37.47 | $38.23 | 33615 |
| 2026-05-27 | 37.41 | $37.80 | 9017 |
| 2026-05-26 | 37.37 | $37.57 | 10200 |
| 2026-05-22 | 37.36 | $37.39 | 15309 |
| 2026-05-21 | 37.35 | $37.58 | 19046 |
| 2026-05-20 | 37.30 | $37.49 | 29900 |
| 2026-05-19 | 37.28 | $36.97 | 27447 |
| 2026-05-18 | 37.28 | $37.36 | 22332 |
| 2026-05-15 | 37.27 | $37.34 | 27800 |
| 2026-05-14 | 37.26 | $37.82 | 14559 |
| 2026-05-13 | 37.21 | $37.39 | 15932 |
| 2026-05-12 | 37.19 | $37.33 | 13600 |
| 2026-05-11 | 37.14 | $37.43 | 11143 |
| 2026-05-08 | 37.04 | $37.72 | 18000 |
| 2026-05-07 | 36.88 | $37.75 | 13700 |
| 2026-05-06 | 36.72 | $37.76 | 21500 |
| 2026-05-05 | 36.54 | $37.16 | 64400 |
| 2026-05-04 | 36.35 | $37.09 | 14200 |
| 2026-05-01 | 36.17 | $37.13 | 15220 |
| 2026-04-30 | 35.96 | $37.05 | 6818 |
| 2026-04-29 | 35.76 | $37.09 | 11901 |
| 2026-04-28 | 35.54 | $37.01 | 17240 |
| 2026-04-27 | 35.27 | $37.27 | 17300 |
| 2026-04-24 | 34.99 | $37.21 | 26317 |
| 2026-04-23 | 34.75 | $36.57 | 24702 |
| 2026-04-22 | 34.57 | $37.23 | 15200 |
| 2026-04-21 | 34.35 | $36.90 | 33001 |
| 2026-04-20 | 34.16 | $37.06 | 18710 |
| 2026-04-17 | 33.94 | $37.16 | 21600 |
| 2026-04-16 | 33.75 | $36.94 | 54300 |
| 2026-04-15 | 33.57 | $36.97 | 104200 |
| 2026-04-14 | 33.42 | $36.38 | 25500 |
| 2026-04-13 | 33.29 | $35.31 | 12200 |
| 2026-04-10 | 33.18 | $34.56 | 18600 |
| 2026-04-09 | 33.14 | $34.58 | 15323 |
| 2026-04-08 | 33.13 | $34.15 | 24900 |
| 2026-04-07 | 33.15 | $33.28 | 35000 |
| 2026-04-06 | 33.22 | $33.50 | 46100 |
| 2026-04-02 | 33.27 | $33.02 | 13100 |
| 2026-04-01 | 33.37 | $32.94 | 24900 |
| 2026-03-31 | 33.47 | $32.72 | 16600 |
| 2026-03-30 | 33.56 | $31.65 | 18600 |
| 2026-03-27 | 33.71 | $31.59 | 42322 |
| 2026-03-26 | 33.86 | $32.48 | 68400 |
| 2026-03-25 | 33.97 | $32.99 | 11900 |
| 2026-03-24 | 34.07 | $32.77 | 24043 |
| 2026-03-23 | 34.15 | $33.11 | 20900 |
| 2026-03-20 | 34.20 | $32.69 | 22718 |
| 2026-03-19 | 34.32 | $33.30 | 38041 |
| 2026-03-18 | 34.39 | $33.36 | 49807 |
| 2026-03-17 | 34.46 | $33.95 | 19100 |
| 2026-03-16 | 34.49 | $33.80 | 40712 |
| 2026-03-13 | 34.53 | $33.24 | 32144 |
| 2026-03-12 | 34.60 | $33.64 | 51831 |
| 2026-03-11 | 34.67 | $34.33 | 42350 |
| 2026-03-10 | 34.73 | $34.59 | 56100 |
| 2026-03-09 | 34.78 | $34.66 | 32500 |
| 2026-03-06 | 34.80 | $34.49 | 22911 |
| 2026-03-05 | 34.81 | $35.07 | 22619 |
| 2026-03-04 | 34.83 | $35.00 | 24500 |
| 2026-03-03 | 34.87 | $34.55 | 23133 |
| 2026-03-02 | 34.99 | $34.65 | 105400 |
| 2026-02-27 | 35.09 | $34.50 | 22947 |
| 2026-02-26 | 35.22 | $34.74 | 24900 |
| 2026-02-25 | 35.37 | $34.97 | 25313 |
| 2026-02-24 | 35.52 | $34.42 | 27000 |
| 2026-02-23 | 35.68 | $34.06 | 30300 |
| 2026-02-20 | 35.85 | $35.02 | 43013 |
| 2026-02-19 | 35.95 | $34.70 | 23700 |
| 2026-02-18 | 36.06 | $34.88 | 29900 |
| 2026-02-17 | 36.14 | $34.50 | 46100 |
| 2026-02-13 | 36.30 | $34.49 | 29413 |
| 2026-02-12 | 36.45 | $34.64 | 39900 |
| 2026-02-11 | 36.59 | $35.19 | 31800 |
| 2026-02-10 | 36.70 | $35.57 | 23546 |
| 2026-02-09 | 36.83 | $35.43 | 201300 |
| 2026-02-06 | 36.97 | $35.08 | 81200 |
| 2026-02-05 | 37.12 | $34.71 | 37917 |
| 2026-02-04 | 37.29 | $35.55 | 35100 |
| 2026-02-03 | 37.42 | $35.70 | 45308 |
| 2026-02-02 | 37.53 | $36.91 | 29500 |
| 2026-01-30 | 37.54 | $36.82 | 67642 |
| 2026-01-29 | 37.58 | $37.10 | 16622 |
| 2026-01-28 | 37.61 | $37.75 | 21900 |
| 2026-01-27 | 37.61 | $37.82 | 24900 |
| 2026-01-26 | 37.62 | $37.68 | 37105 |
| 2026-01-23 | 37.63 | $37.40 | 22400 |
| 2026-01-22 | 37.64 | $37.08 | 25100 |
| 2026-01-21 | 37.67 | $36.85 | 22800 |
| 2026-01-20 | 37.68 | $36.58 | 24621 |
| 2026-01-16 | 37.70 | $37.56 | 16900 |
| 2026-01-15 | 37.65 | $37.55 | 19200 |
| 2026-01-14 | 37.61 | $37.42 | 24500 |
| 2026-01-13 | 37.59 | $37.47 | 60400 |
| 2026-01-12 | 37.58 | $38.19 | 27500 |
| 2026-01-09 | 37.56 | $38.27 | 32200 |
| 2026-01-08 | 37.53 | $38.02 | 13600 |
| 2026-01-07 | 37.51 | $38.08 | 22136 |
| 2026-01-06 | 37.49 | $38.21 | 39312 |
| 2026-01-05 | 37.47 | $37.74 | 24500 |
| 2026-01-02 | 37.47 | $37.29 | 17600 |
| 2025-12-31 | 37.49 | $37.48 | 26049 |
| 2025-12-30 | 37.50 | $37.76 | 38422 |
| 2025-12-29 | 37.50 | $37.81 | 21011 |
| 2025-12-26 | 37.51 | $37.90 | 8800 |
| 2025-12-24 | 37.50 | $37.87 | 12500 |
| 2025-12-23 | 37.48 | $37.76 | 55942 |
| 2025-12-22 | 37.45 | $37.49 | 27400 |
| 2025-12-19 | 37.40 | $37.20 | 10700 |
| 2025-12-18 | 37.34 | $36.92 | 17531 |
| 2025-12-17 | 37.33 | $36.58 | 20849 |
| 2025-12-16 | 37.32 | $36.82 | 46920 |
| 2025-12-15 | 37.33 | $36.89 | 37600 |
| 2025-12-12 | 37.35 | $37.29 | 21631 |
| 2025-12-11 | 37.36 | $37.84 | 31315 |
| 2025-12-10 | 37.37 | $37.73 | 22034 |
| 2025-12-09 | 37.39 | $37.62 | 27000 |
| 2025-12-08 | 37.42 | $37.65 | 106800 |
| 2025-12-05 | 37.41 | $37.78 | 192800 |
| 2025-12-04 | 37.40 | $37.63 | 19000 |
| 2025-12-03 | 37.42 | $37.69 | 11812 |
| 2025-12-02 | 37.44 | $37.79 | 16127 |
| 2025-12-01 | 37.47 | $37.73 | 16518 |
| 2025-11-28 | 37.49 | $38.00 | 21136 |
| 2025-11-26 | 37.48 | $37.71 | 17846 |
| 2025-11-25 | 37.51 | $37.54 | 15500 |
| 2025-11-24 | 37.57 | $37.05 | 15531 |
| 2025-11-21 | 37.63 | $36.48 | 37800 |
| 2025-11-20 | 37.71 | $36.10 | 23938 |
| 2025-11-19 | 37.79 | $36.62 | 15547 |
| 2025-11-18 | 37.83 | $36.53 | 21600 |
| 2025-11-17 | 37.90 | $36.90 | 14700 |
| 2025-11-14 | 37.92 | $37.32 | 14400 |
| 2025-11-13 | 37.91 | $37.39 | 46126 |
| 2025-11-12 | 37.88 | $38.15 | 13000 |
| 2025-11-11 | 37.84 | $38.14 | 25535 |
| 2025-11-10 | 37.79 | $38.11 | 23800 |
| 2025-11-07 | 37.76 | $37.59 | 28300 |
| 2025-11-06 | 37.72 | $37.51 | 29644 |
| 2025-11-05 | 37.73 | $38.01 | 17300 |
| 2025-11-04 | 37.72 | $38.03 | 14107 |
| 2025-11-03 | 37.70 | $38.40 | 25517 |
| 2025-10-31 | 37.67 | $38.19 | 23014 |
| 2025-10-30 | 37.65 | $37.78 | 172429 |
| 2025-10-29 | 37.64 | $38.43 | 35000 |
| 2025-10-28 | 37.61 | $38.58 | 17500 |
| 2025-10-27 | 37.56 | $38.35 | 20206 |
| 2025-10-24 | 37.52 | $38.02 | 20206 |
| 2025-10-23 | 37.49 | $37.71 | 38649 |
| 2025-10-22 | 37.46 | $37.53 | 17400 |
| 2025-10-21 | 37.46 | $37.79 | 40014 |
| 2025-10-20 | 37.46 | $37.34 | 16537 |
| 2025-10-17 | 37.51 | $37.12 | 15500 |
| 2025-10-16 | 37.57 | $36.91 | 16616 |
| 2025-10-15 | 37.63 | $37.17 | 10332 |
| 2025-10-14 | 37.67 | $37.31 | 28556 |
| 2025-10-13 | 37.71 | $37.39 | 5913 |
| 2025-10-10 | 37.74 | $36.75 | 16300 |
| 2025-10-09 | 37.80 | $37.81 | 19000 |
| 2025-10-08 | 37.80 | $37.86 | 15400 |
| 2025-10-07 | 37.80 | $37.65 | 27300 |
| 2025-10-06 | 37.81 | $37.80 | 16507 |
| 2025-10-03 | 37.82 | $37.69 | 12437 |
| 2025-10-02 | 37.82 | $37.68 | 19800 |
| 2025-10-01 | 37.83 | $37.69 | 16002 |
| 2025-09-30 | 37.82 | $37.63 | 11032 |
| 2025-09-29 | 37.81 | $37.54 | 20800 |
| 2025-09-26 | 37.81 | $37.37 | 11417 |
| 2025-09-25 | 37.84 | $37.20 | 14307 |
| 2025-09-24 | 37.86 | $37.50 | 48612 |
| 2025-09-23 | 37.87 | $37.76 | 32606 |
| 2025-09-22 | 37.86 | $38.31 | 15700 |
| 2025-09-19 | 37.83 | $38.39 | 21612 |
| 2025-09-18 | 37.77 | $38.15 | 9733 |
| 2025-09-17 | 37.73 | $37.95 | 19426 |
| 2025-09-16 | 37.70 | $38.08 | 10534 |
| 2025-09-15 | 37.68 | $38.08 | 10419 |
| 2025-09-12 | 37.67 | $37.78 | 16400 |
| 2025-09-11 | 37.67 | $37.98 | 19615 |
| 2025-09-10 | 37.65 | $37.70 | 11312 |
| 2025-09-09 | 37.65 | $38.01 | 20123 |
| 2025-09-08 | 37.61 | $37.92 | 22931 |
| 2025-09-05 | 37.59 | $37.65 | 8040 |
| 2025-09-04 | 37.57 | $37.98 | 32200 |
| 2025-09-03 | 37.54 | $37.45 | 35732 |
| 2025-09-02 | 37.53 | $37.40 | 15200 |
| 2025-08-29 | 37.55 | $37.62 | 16800 |
| 2025-08-28 | 37.53 | $37.88 | 11324 |
| 2025-08-27 | 37.54 | $37.68 | 8832 |
| 2025-08-26 | 37.56 | $37.58 | 26038 |
| 2025-08-25 | 37.58 | $37.61 | 13624 |
| 2025-08-22 | 37.59 | $37.80 | 14920 |
| 2025-08-21 | 37.59 | $37.12 | 21900 |
| 2025-08-20 | 37.62 | $37.23 | 21511 |
| 2025-08-19 | 37.62 | $37.42 | 19639 |
| 2025-08-18 | 37.61 | $37.74 | 11339 |
| 2025-08-15 | 37.58 | $37.79 | 10649 |
| 2025-08-14 | 37.54 | $37.88 | 18100 |
| 2025-08-13 | 37.50 | $37.63 | 18300 |
| 2025-08-12 | 37.46 | $37.62 | 209148 |
| 2025-08-11 | 37.42 | $37.26 | 10000 |
| 2025-08-08 | 37.40 | $37.37 | 11802 |
| 2025-08-07 | 37.37 | $37.25 | 22000 |
| 2025-08-06 | 37.36 | $37.54 | 27816 |
| 2025-08-05 | 37.32 | $37.22 | 16400 |
| 2025-08-04 | 37.29 | $37.67 | 31623 |
| 2025-08-01 | 37.24 | $37.22 | 221600 |
| 2025-07-31 | 37.23 | $38.26 | 25013 |
| 2025-07-30 | 37.15 | $37.99 | 14100 |
| 2025-07-29 | 37.07 | $37.93 | 77118 |
| 2025-07-28 | 37.01 | $37.80 | 21800 |
| 2025-07-25 | 36.94 | $37.83 | 19139 |
| 2025-07-24 | 36.86 | $37.69 | 15800 |
| 2025-07-23 | 36.77 | $37.37 | 16400 |
| 2025-07-22 | 36.69 | $37.08 | 16300 |
| 2025-07-21 | 36.61 | $37.14 | 13600 |
| 2025-07-18 | 36.50 | $37.02 | 24700 |
| 2025-07-17 | 36.41 | $37.19 | 23200 |
| 2025-07-16 | 36.32 | $36.81 | 9824 |
| 2025-07-15 | 36.27 | $36.78 | 19606 |
| 2025-07-14 | 36.20 | $36.90 | 18503 |
| 2025-07-11 | 36.15 | $36.77 | 18300 |
| 2025-07-10 | 36.10 | $36.89 | 6529 |
| 2025-07-09 | 36.06 | $36.84 | 35600 |
| 2025-07-08 | 36.01 | $36.60 | 15402 |
| 2025-07-07 | 35.97 | $36.76 | 15441 |
| 2025-07-03 | 35.91 | $37.01 | 7736 |
| 2025-07-02 | 35.82 | $36.52 | 22617 |
| 2025-07-01 | 35.76 | $36.52 | 14500 |
| 2025-06-30 | 35.69 | $36.63 | 15128 |
| 2025-06-27 | 35.61 | $36.48 | 11500 |
| 2025-06-26 | 35.54 | $36.24 | 8349 |
| 2025-06-25 | 35.47 | $35.79 | 28800 |
| 2025-06-24 | 35.44 | $35.85 | 40400 |
| 2025-06-23 | 35.37 | $35.36 | 9401 |
| 2025-06-20 | 35.35 | $35.05 | 13837 |
| 2025-06-18 | 35.34 | $35.20 | 12119 |
| 2025-06-17 | 35.34 | $35.48 | 15823 |
| 2025-06-16 | 35.34 | $35.68 | 11100 |
| 2025-06-13 | 35.32 | $35.36 | 15100 |
| 2025-06-12 | 35.30 | $35.94 | 8800 |
| 2025-06-11 | 35.26 | $35.87 | 12600 |
| 2025-06-10 | 35.21 | $36.07 | 10700 |
| 2025-06-09 | 35.15 | $35.81 | 27500 |
| 2025-06-06 | 35.05 | $35.83 | 14600 |
| 2025-06-05 | 34.95 | $35.44 | 19524 |
| 2025-06-04 | 34.85 | $35.34 | 4319 |
| 2025-06-03 | 34.76 | $35.25 | 28733 |
| 2025-06-02 | 34.70 | $35.13 | 11200 |
| 2025-05-30 | 34.64 | $35.12 | 4524 |
| 2025-05-29 | 34.56 | $34.91 | 18900 |
| 2025-05-28 | 34.46 | $34.93 | 9700 |
| 2025-05-27 | 34.37 | $35.17 | 7800 |
| 2025-05-23 | 34.24 | $34.51 | 17418 |
| 2025-05-22 | 34.15 | $34.87 | 26504 |
| 2025-05-21 | 34.03 | $34.80 | 12349 |
| 2025-05-20 | 33.88 | $35.21 | 11400 |
| 2025-05-19 | 33.68 | $35.46 | 12948 |
| 2025-05-16 | 33.41 | $35.36 | 10700 |
| 2025-05-15 | 33.19 | $35.07 | 112800 |
| 2025-05-14 | 32.99 | $35.00 | 21110 |
| 2025-05-13 | 32.82 | $34.99 | 17000 |
| 2025-05-12 | 32.65 | $34.72 | 10034 |
| 2025-05-09 | 32.49 | $33.80 | 609441 |
| 2025-05-08 | 32.34 | $33.90 | 10317 |
| 2025-05-07 | 32.24 | $33.54 | 8400 |
| 2025-05-06 | 32.02 | $33.54 | 5329 |
| 2025-05-05 | 31.82 | $33.89 | 9338 |
| 2025-05-02 | 31.62 | $34.02 | 8521 |
| 2025-05-01 | 31.49 | $33.47 | 13404 |
| 2025-04-30 | 31.44 | $32.99 | 14600 |
| 2025-04-29 | 31.42 | $33.01 | 17700 |
| 2025-04-28 | 31.38 | $32.70 | 17500 |
| 2025-04-25 | 31.35 | $32.70 | 11703 |
| 2025-04-24 | 31.38 | $32.46 | 28200 |
| 2025-04-23 | 31.41 | $31.77 | 9947 |
| 2025-04-22 | 31.50 | $31.12 | 13337 |
| 2025-04-21 | 31.61 | $30.23 | 18521 |
| 2025-04-17 | 31.73 | $30.91 | 13200 |
| 2025-04-16 | 31.82 | $31.03 | 12200 |
| 2025-04-15 | 31.91 | $31.59 | 5000 |
| 2025-04-14 | 31.95 | $31.64 | 10847 |
| 2025-04-11 | 32.01 | $31.50 | 6900 |
| 2025-04-10 | 32.06 | $30.81 | 12100 |
| 2025-04-09 | 32.10 | $31.95 | 17600 |
| 2025-04-08 | 32.12 | $29.11 | 18214 |
| 2025-04-07 | 32.27 | $29.58 | 41200 |
| 2025-04-04 | 32.41 | $29.73 | 111800 |
| 2025-04-03 | 32.57 | $31.40 | 60101 |
| 2025-04-02 | 32.66 | $32.66 | 10132 |
| 2025-04-01 | 32.72 | $32.47 | 45943 |
| 2025-03-31 | 32.76 | $32.24 | 19903 |
| 2025-03-28 | 32.83 | $32.19 | 15300 |
| 2025-03-27 | 32.93 | $33.12 | 38600 |
| 2025-03-26 | 32.95 | $33.15 | 13900 |
| 2025-03-25 | 33.00 | $33.55 | 6200 |
| 2025-03-24 | 33.02 | $33.33 | 14408 |
| 2025-03-21 | 33.07 | $32.71 | 10737 |
| 2025-03-20 | 33.15 | $32.69 | 5300 |
| 2025-03-19 | 33.26 | $32.76 | 15922 |
| 2025-03-18 | 33.39 | $32.37 | 9600 |
| 2025-03-17 | 33.53 | $32.79 | 17000 |
| 2025-03-14 | 33.65 | $32.51 | 17600 |
| 2025-03-13 | 33.79 | $31.76 | 13943 |
| 2025-03-12 | 33.96 | $32.29 | 16810 |
| 2025-03-11 | 34.11 | $32.16 | 15600 |
| 2025-03-10 | 34.26 | $32.23 | 11934 |
| 2025-03-07 | 34.40 | $33.09 | 23800 |
| 2025-03-06 | 34.52 | $33.14 | 7531 |
| 2025-03-05 | 34.64 | $33.86 | 6636 |
| 2025-03-04 | 34.73 | $33.35 | 15500 |
| 2025-03-03 | 34.84 | $33.54 | 7635 |
| 2025-02-28 | 34.95 | $34.12 | 8042 |
| 2025-02-27 | 35.03 | $33.57 | 7000 |
| 2025-02-26 | 35.13 | $34.17 | 5646 |
| 2025-02-25 | 35.20 | $34.04 | 5347 |
| 2025-02-24 | 35.28 | $34.16 | 14103 |
| 2025-02-21 | 35.35 | $34.32 | 8500 |
| 2025-02-20 | 35.42 | $35.06 | 6242 |
| 2025-02-19 | 35.45 | $35.26 | 10100 |
| 2025-02-18 | 35.44 | $35.13 | 19005 |
| 2025-02-14 | 35.42 | $35.24 | 4200 |
| 2025-02-13 | 35.38 | $35.40 | 13800 |
| 2025-02-12 | 35.32 | $35.01 | 7300 |
| 2025-02-11 | 35.26 | $35.26 | 6400 |
| 2025-02-10 | 35.18 | $35.20 | 17400 |
| 2025-02-07 | 35.11 | $35.08 | 15112 |
| 2025-02-06 | 35.07 | $35.57 | 8000 |
| 2025-02-05 | 34.99 | $35.40 | 8746 |
| 2025-02-04 | 34.94 | $35.68 | 3800 |
| 2025-02-03 | 34.87 | $35.64 | 8500 |
| 2025-01-31 | 34.78 | $35.67 | 758900 |
| 2025-01-30 | 34.70 | $35.70 | 2200 |
| 2025-01-29 | 34.63 | $35.52 | 6300 |
| 2025-01-28 | 34.58 | $35.70 | 18241 |
| 2025-01-27 | 34.54 | $35.51 | 7900 |
| 2025-01-24 | 34.51 | $35.70 | 2517 |
| 2025-01-23 | 34.46 | $35.75 | 2400 |
| 2025-01-22 | 34.40 | $35.53 | 11800 |
| 2025-01-21 | 34.33 | $35.14 | 5023 |
| 2025-01-17 | 34.28 | $34.67 | 9005 |
| 2025-01-16 | 34.33 | $34.38 | 4020 |
| 2025-01-15 | 34.40 | $34.37 | 6725 |
| 2025-01-14 | 34.46 | $33.76 | 30387 |
| 2025-01-13 | 34.56 | $33.67 | 9400 |
| 2025-01-10 | 34.67 | $33.69 | 16400 |
| 2025-01-08 | 34.76 | $34.25 | 7132 |
| 2025-01-07 | 34.81 | $34.13 | 4300 |
| 2025-01-06 | 34.87 | $34.37 | 6635 |
| 2025-01-03 | 34.90 | $34.28 | 6000 |
| 2025-01-02 | 34.95 | $33.85 | 4100 |
| 2024-12-31 | 35.01 | $34.01 | 4429 |
| 2024-12-30 | 35.05 | $34.30 | 15400 |
| 2024-12-27 | 35.07 | $34.51 | 6627 |
| 2024-12-26 | 35.08 | $34.94 | 6142 |
| 2024-12-24 | 35.06 | $34.96 | 4500 |
| 2024-12-23 | 35.03 | $34.64 | 13200 |
| 2024-12-20 | 35.01 | $34.49 | 15623 |
| 2024-12-19 | 34.98 | $34.18 | 2628 |
| 2024-12-18 | 34.97 | $34.22 | 9300 |
| 2024-12-17 | 34.97 | $35.65 | 16300 |
| 2024-12-16 | 34.88 | $35.82 | 6424 |
| 2024-12-13 | 34.78 | $35.49 | 1900 |
| 2024-12-12 | 34.74 | $35.72 | 5334 |
| 2024-12-11 | 34.70 | $35.98 | 23019 |
| 2024-12-10 | 34.64 | $35.40 | 8600 |
| 2024-12-09 | 34.60 | $35.23 | 2630 |
| 2024-12-06 | 34.56 | $35.35 | 12800 |
| 2024-12-05 | 34.52 | $35.07 | 9044 |
| 2024-12-04 | 34.47 | $35.24 | 4139 |
| 2024-12-03 | 34.37 | $34.90 | 4200 |
| 2024-12-02 | 34.27 | $34.89 | 10600 |
| 2024-11-29 | 34.18 | $34.75 | 6909 |
| 2024-11-27 | 34.07 | $34.62 | 4922 |
| 2024-11-26 | 34.01 | $34.65 | 15600 |
| 2024-11-25 | 33.93 | $34.36 | 4349 |
| 2024-11-22 | 33.85 | $34.14 | 1701 |
| 2024-11-21 | 33.78 | $33.97 | 4100 |
| 2024-11-20 | 33.72 | $34.04 | 20535 |
| 2024-11-19 | 33.66 | $34.04 | 2700 |
| 2024-11-18 | 33.62 | $33.92 | 14606 |
| 2024-11-15 | 33.59 | $33.86 | 9043 |
| 2024-11-14 | 33.56 | $34.66 | 6232 |
| 2024-11-13 | 33.49 | $34.96 | 3614 |
| 2024-11-12 | 33.40 | $34.74 | 5704 |
| 2024-11-11 | 33.32 | $34.58 | 3011 |
| 2024-11-08 | 33.25 | $34.46 | 1900 |
| 2024-11-07 | 33.19 | $34.48 | 838 |
| 2024-11-06 | 33.10 | $34.20 | 3300 |
| 2024-11-05 | 33.04 | $33.22 | 5200 |
| 2024-11-04 | 33.01 | $32.89 | 1500 |
| 2024-11-01 | 32.98 | $32.97 | 3300 |
| 2024-10-31 | 32.97 | $32.65 | 6900 |
| 2024-10-30 | 32.96 | $33.32 | 6000 |
| 2024-10-29 | 32.94 | $33.06 | 1100 |
| 2024-10-28 | 32.93 | $32.88 | 4500 |
| 2024-10-25 | 32.94 | $32.79 | 3300 |
| 2024-10-24 | 32.94 | $32.74 | 2600 |
| 2024-10-23 | 32.96 | $32.82 | 2840 |
| 2024-10-22 | 32.96 | $33.18 | 8000 |
| 2024-10-21 | 32.96 | $33.25 | 3412 |
| 2024-10-18 | 32.95 | $33.39 | 7000 |
| 2024-10-17 | 32.94 | $33.14 | 4200 |
| 2024-10-16 | 32.94 | $33.19 | 3900 |
| 2024-10-15 | 32.92 | $33.22 | 2223 |
| 2024-10-14 | 32.90 | $33.24 | 4700 |
| 2024-10-11 | 32.87 | $33.09 | 2300 |
| 2024-10-10 | 32.85 | $32.83 | 3600 |
| 2024-10-09 | 32.84 | $32.83 | 21900 |
| 2024-10-08 | 32.80 | $32.65 | 8902 |
| 2024-10-07 | 32.77 | $32.29 | 12211 |
| 2024-10-04 | 32.74 | $32.80 | 4019 |
| 2024-10-03 | 32.66 | $32.57 | 12510 |
| 2024-10-02 | 32.62 | $32.80 | 6301 |
| 2024-10-01 | 32.58 | $32.85 | 4727 |
| 2024-09-30 | 32.54 | $33.05 | 1824 |
| 2024-09-27 | 32.50 | $32.95 | 4606 |
| 2024-09-26 | 32.46 | $32.99 | 7800 |
| 2024-09-25 | 32.41 | $32.91 | 5538 |
| 2024-09-24 | 32.36 | $33.08 | 13900 |
| 2024-09-23 | 32.31 | $33.19 | 9202 |
| 2024-09-20 | 32.25 | $33.17 | 6500 |
| 2024-09-19 | 32.19 | $33.12 | 2732 |
| 2024-09-18 | 32.15 | $32.72 | 5400 |
| 2024-09-17 | 32.12 | $32.83 | 6400 |
| 2024-09-16 | 32.08 | $32.75 | 3834 |
| 2024-09-13 | 32.03 | $32.68 | 2500 |
| 2024-09-12 | 31.99 | $32.47 | 6733 |
| 2024-09-11 | 31.93 | $32.20 | 7800 |
| 2024-09-10 | 31.88 | $31.91 | 10437 |
| 2024-09-09 | 31.83 | $31.68 | 11900 |
| 2024-09-06 | 31.79 | $31.32 | 7300 |
| 2024-09-05 | 31.76 | $31.81 | 8700 |
| 2024-09-04 | 31.69 | $31.93 | 19640 |
| 2024-09-03 | 31.61 | $31.96 | 27000 |
| 2024-08-30 | 31.52 | $32.42 | 22900 |
| 2024-08-29 | 31.46 | $32.05 | 28121 |
| 2024-08-28 | 31.45 | $31.91 | 8000 |
| 2024-08-27 | 31.46 | $32.08 | 11400 |
| 2024-08-26 | 31.45 | $32.01 | 2600 |
| 2024-08-23 | 31.43 | $32.06 | 10806 |
| 2024-08-22 | 31.41 | $31.90 | 15507 |
| 2024-08-21 | 31.38 | $32.22 | 4332 |
| 2024-08-20 | 31.34 | $32.17 | 3816 |
| 2024-08-19 | 31.34 | $32.07 | 4300 |
| 2024-08-16 | 31.34 | $31.80 | 1200 |
| 2024-08-15 | 31.34 | $31.77 | 7800 |
| 2024-08-14 | 31.35 | $31.33 | 5900 |
| 2024-08-13 | 31.40 | $31.18 | 10601 |
| 2024-08-12 | 31.48 | $30.84 | 4128 |
| 2024-08-09 | 31.56 | $30.97 | 4334 |
| 2024-08-08 | 31.64 | $30.79 | 2637 |
| 2024-08-07 | 31.73 | $30.26 | 5200 |
| 2024-08-06 | 31.85 | $30.45 | 7800 |
| 2024-08-05 | 31.95 | $30.09 | 8100 |
| 2024-08-02 | 32.08 | $31.17 | 10008 |
| 2024-08-01 | 32.16 | $31.94 | 5411 |
| 2024-07-31 | 32.19 | $32.14 | 7300 |
| 2024-07-30 | 32.21 | $31.82 | 5713 |
| 2024-07-29 | 32.23 | $31.72 | 734800 |
| 2024-07-26 | 32.25 | $31.59 | 3200 |
| 2024-07-25 | 32.29 | $31.30 | 4000 |
| 2024-07-24 | 32.34 | $31.39 | 4831 |
| 2024-07-23 | 32.38 | $32.23 | 3948 |
| 2024-07-22 | 32.37 | $32.11 | 7310 |
| 2024-07-19 | 32.37 | $31.72 | 1619 |
| 2024-07-18 | 32.38 | $31.95 | 11308 |
| 2024-07-17 | 32.37 | $32.35 | 6747 |
| 2024-07-16 | 32.34 | $32.67 | 3947 |
| 2024-07-15 | 32.29 | $32.60 | 8707 |
| 2024-07-12 | 32.23 | $32.56 | 6037 |
| 2024-07-11 | 32.18 | $32.49 | 5543 |
| 2024-07-10 | 32.13 | $32.64 | 2400 |
| 2024-07-09 | 32.06 | $32.55 | 5800 |
| 2024-07-08 | 32.00 | $32.68 | 17145 |
| 2024-07-05 | 31.94 | $32.78 | 7407 |
| 2024-07-03 | 31.87 | $32.56 | 10542 |
| 2024-07-02 | 31.79 | $32.50 | 3000 |
| 2024-07-01 | 31.71 | $32.17 | 5449 |
| 2024-06-28 | 31.65 | $32.17 | 6713 |
| 2024-06-27 | 31.58 | $32.40 | 3949 |
| 2024-06-26 | 31.51 | $32.24 | 2020 |
| 2024-06-25 | 31.47 | $32.14 | 2507 |
| 2024-06-24 | 31.44 | $32.12 | 2144 |
| 2024-06-21 | 31.41 | $32.12 | 2200 |
| 2024-06-20 | 31.40 | $31.88 | 7700 |
| 2024-06-18 | 31.40 | $31.82 | 6500 |
| 2024-06-17 | 31.41 | $31.74 | 2900 |
| 2024-06-14 | 31.41 | $31.56 | 2503 |
| 2024-06-13 | 31.43 | $31.40 | 5800 |
| 2024-06-12 | 31.45 | $31.65 | 3800 |
| 2024-06-11 | 31.44 | $31.39 | 3800 |
| 2024-06-10 | 31.44 | $31.38 | 2246 |
| 2024-06-07 | 31.45 | $31.31 | 1244 |
| 2024-06-06 | 31.46 | $31.46 | 2900 |
| 2024-06-05 | 31.46 | $31.38 | 4200 |
| 2024-06-04 | 31.47 | $31.05 | 4300 |
| 2024-06-03 | 31.48 | $30.85 | 3713 |
| 2024-05-31 | 31.49 | $30.90 | 2000 |
| 2024-05-30 | 31.48 | $30.78 | 8146 |
| 2024-05-29 | 31.46 | $31.11 | 4916 |
| 2024-05-28 | 31.41 | $31.30 | 23043 |
| 2024-05-24 | 31.38 | $31.64 | 7819 |
| 2024-05-23 | 31.35 | $31.49 | 7148 |
| 2024-05-22 | 31.29 | $31.85 | 11600 |
| 2024-05-21 | 31.23 | $32.00 | 9400 |
| 2024-05-20 | 31.16 | $31.94 | 8420 |
| 2024-05-17 | 31.07 | $31.85 | 2931 |
| 2024-05-16 | 30.97 | $31.78 | 8200 |
| 2024-05-15 | 30.89 | $31.82 | 9635 |
| 2024-05-14 | 30.82 | $31.52 | 7700 |
| 2024-05-13 | 30.76 | $31.43 | 10104 |
| 2024-05-10 | 30.71 | $31.56 | 6732 |
| 2024-05-09 | 30.67 | $31.55 | 5300 |
| 2024-05-08 | 30.65 | $31.44 | 3200 |
| 2024-05-07 | 30.62 | $31.49 | 3546 |
| 2024-05-06 | 30.61 | $31.31 | 9534 |
| 2024-05-03 | 30.60 | $31.01 | 9522 |
| 2024-05-02 | 30.61 | $30.64 | 7333 |
| 2024-05-01 | 30.62 | $30.37 | 4200 |
| 2024-04-30 | 30.65 | $30.23 | 7927 |
| 2024-04-29 | 30.70 | $30.73 | 5700 |
| 2024-04-26 | 30.72 | $30.99 | 2202 |
| 2024-04-25 | 30.74 | $30.36 | 6800 |
| 2024-04-24 | 30.78 | $30.66 | 3400 |
| 2024-04-23 | 30.80 | $30.57 | 20600 |
| 2024-04-22 | 30.82 | $30.08 | 3600 |
| 2024-04-19 | 30.88 | $29.87 | 3143 |
| 2024-04-18 | 30.96 | $30.15 | 3244 |
| 2024-04-17 | 31.01 | $30.36 | 3002 |
| 2024-04-16 | 31.04 | $30.42 | 3123 |
| 2024-04-15 | 31.06 | $30.39 | 6747 |
| 2024-04-12 | 31.06 | $30.72 | 28300 |
| 2024-04-11 | 31.07 | $31.14 | 12000 |
| 2024-04-10 | 31.05 | $30.94 | 4000 |
| 2024-04-09 | 31.04 | $31.25 | 3300 |
| 2024-04-08 | 30.99 | $31.20 | 2400 |
| 2024-04-05 | 30.95 | $31.17 | 6500 |
| 2024-04-04 | 30.91 | $30.71 | 12400 |
| 2024-04-03 | 30.88 | $31.12 | 52226 |
| 2024-04-02 | 30.83 | $31.07 | 4300 |
| 2024-04-01 | 30.80 | $31.26 | 9200 |
| 2024-03-28 | 30.77 | $31.26 | 9132 |
| 2024-03-27 | 30.73 | $31.17 | 6500 |
| 2024-03-26 | 30.69 | $31.05 | 10000 |
| 2024-03-25 | 30.65 | $31.11 | 8600 |
| 2024-03-22 | 30.61 | $31.29 | 2700 |
| 2024-03-21 | 30.57 | $31.37 | 2903 |
| 2024-03-20 | 30.52 | $31.19 | 6900 |
| 2024-03-19 | 30.45 | $30.95 | 4000 |
| 2024-03-18 | 30.39 | $30.79 | 8400 |
| 2024-03-15 | 30.34 | $30.48 | 6400 |
| 2024-03-14 | 30.32 | $30.90 | 2445 |
| 2024-03-13 | 30.28 | $30.73 | 5014 |
| 2024-03-12 | 30.22 | $30.70 | 5100 |
| 2024-03-11 | 30.20 | $30.32 | 5200 |
| 2024-03-08 | 30.20 | $30.36 | 5101 |
| 2024-03-07 | 30.19 | $30.39 | 3800 |
| 2024-03-06 | 30.18 | $30.16 | 1100 |
| 2024-03-05 | 30.17 | $30.08 | 4400 |
| 2024-03-04 | 30.16 | $30.46 | 3800 |
| 2024-03-01 | 30.14 | $30.63 | 3309 |
| 2024-02-29 | 30.09 | $30.55 | 3241 |
| 2024-02-28 | 30.02 | $30.31 | 3324 |
| 2024-02-27 | 30.01 | $30.32 | 4500 |
| 2024-02-26 | 29.98 | $30.26 | 4200 |
| 2024-02-23 | 29.95 | $30.50 | 2426 |
| 2024-02-22 | 29.91 | $30.38 | 1700 |
| 2024-02-21 | 29.85 | $29.80 | 6507 |
| 2024-02-20 | 29.83 | $29.65 | 6200 |
| 2024-02-16 | 29.80 | $29.81 | 3327 |
| 2024-02-15 | 29.76 | $30.09 | 1647 |
| 2024-02-14 | 29.70 | $30.04 | 3901 |
| 2024-02-13 | 29.62 | $29.67 | 3000 |
| 2024-02-12 | 29.56 | $30.17 | 5500 |
| 2024-02-09 | 29.48 | $30.38 | 1900 |
| 2024-02-08 | 29.39 | $30.08 | 1821 |
| 2024-02-07 | 29.31 | $30.22 | 4344 |
| 2024-02-06 | 29.21 | $29.93 | 2800 |
| 2024-02-05 | 29.12 | $29.91 | 1400 |
| 2024-02-02 | 29.01 | $30.06 | 3236 |
| 2024-02-01 | 28.90 | $29.64 | 5400 |
| 2024-01-31 | 28.81 | $29.27 | 4426 |
| 2024-01-30 | 28.75 | $29.92 | 13400 |
| 2024-01-29 | 28.68 | $29.91 | 4500 |
| 2024-01-26 | 28.61 | $29.62 | 15400 |
| 2024-01-25 | 28.56 | $29.58 | 2900 |
| 2024-01-24 | 28.51 | $29.34 | 2835 |
| 2024-01-23 | 28.46 | $29.22 | 1700 |
| 2024-01-22 | 28.42 | $29.15 | 2900 |
| 2024-01-19 | 28.37 | $29.08 | 6129 |
| 2024-01-18 | 28.34 | $28.71 | 3600 |
| 2024-01-17 | 28.32 | $28.47 | 3443 |
| 2024-01-16 | 28.29 | $28.54 | 907 |
| 2024-01-12 | 28.26 | $28.63 | 5100 |
| 2024-01-11 | 28.23 | $28.51 | 2008 |
| 2024-01-10 | 28.20 | $28.46 | 2424 |
| 2024-01-09 | 28.16 | $28.26 | 2123 |
| 2024-01-08 | 28.12 | $28.16 | 2547 |
| 2024-01-05 | 28.10 | $27.71 | 6000 |
| 2024-01-04 | 28.08 | $27.74 | 1725 |
| 2024-01-03 | 28.06 | $27.92 | 2025 |
| 2024-01-02 | 28.03 | $28.14 | 8116 |
| 2023-12-29 | 28.01 | $28.49 | 5300 |
| 2023-12-28 | 27.96 | $28.54 | 4000 |
| 2023-12-27 | 27.90 | $28.48 | 9706 |
| 2023-12-26 | 27.85 | $28.57 | 4346 |
| 2023-12-22 | 27.80 | $28.50 | 7200 |
| 2023-12-21 | 27.75 | $28.41 | 3500 |
| 2023-12-20 | 27.70 | $28.15 | 7313 |
| 2023-12-19 | 27.66 | $28.37 | 5600 |
| 2023-12-18 | 27.60 | $28.26 | 6348 |
| 2023-12-15 | 27.54 | $27.97 | 7011 |
| 2023-12-14 | 27.49 | $27.85 | 1400 |
| 2023-12-13 | 27.44 | $28.12 | 2312 |
| 2023-12-12 | 27.38 | $27.87 | 1700 |
| 2023-12-11 | 27.30 | $27.68 | 6301 |
| 2023-12-08 | 27.24 | $27.56 | 1900 |
| 2023-12-07 | 27.16 | $27.58 | 3720 |
| 2023-12-06 | 27.08 | $27.31 | 6017 |
| 2023-12-05 | 27.01 | $27.41 | 4500 |
| 2023-12-04 | 26.92 | $27.38 | 7128 |
| 2023-12-01 | 26.84 | $27.60 | 4535 |
| 2023-11-30 | 26.72 | $27.50 | 5300 |
| 2023-11-29 | 26.59 | $27.48 | 4723 |
| 2023-11-28 | 26.45 | $27.50 | 7800 |
| 2023-11-27 | 26.29 | $27.47 | 3600 |
| 2023-11-24 | 26.11 | $27.47 | 113000 |
| 2023-11-22 | 25.94 | $27.52 | 383526 |
| 2023-11-21 | 25.77 | $27.24 | 14900 |
| 2023-11-20 | 25.65 | $27.27 | 546112 |
| 2023-11-17 | 25.52 | $26.98 | 7614 |
| 2023-11-16 | 25.40 | $27.02 | 3600 |
| 2023-11-15 | 25.30 | $26.84 | 6600 |
| 2023-11-14 | 25.21 | $26.88 | 6421 |
| 2023-11-13 | 25.14 | $26.34 | 2600 |
| 2023-11-10 | 25.10 | $26.40 | 5214 |
| 2023-11-09 | 25.04 | $25.95 | 4500 |
| 2023-11-08 | 25.01 | $26.00 | 3500 |
| 2023-11-07 | 24.98 | $25.92 | 1700 |
| 2023-11-06 | 24.94 | $25.68 | 4937 |
| 2023-11-03 | 24.91 | $25.65 | 4000 |
| 2023-11-02 | 24.88 | $25.33 | 3200 |
| 2023-11-01 | 24.84 | $24.89 | 4500 |
| 2023-10-31 | 24.82 | $24.57 | 6600 |
| 2023-10-30 | 24.80 | $24.36 | 1700 |
| 2023-10-27 | 24.81 | $23.96 | 8042 |
| 2023-10-26 | 24.84 | $23.92 | 8917 |
| 2023-10-25 | 24.87 | $24.29 | 25827 |
| 2023-10-24 | 24.87 | $24.81 | 166600 |
| 2023-10-23 | 24.85 | $24.60 | 1842 |
| 2023-10-20 | 24.86 | $24.61 | 4430 |
| 2023-10-19 | 24.87 | $24.95 | 5200 |
| 2023-10-18 | 24.87 | $25.07 | 2000 |
| 2023-10-17 | 24.89 | $25.55 | 2000 |
| 2023-10-16 | 24.90 | $25.55 | 2200 |
| 2023-10-13 | 24.91 | $25.17 | 3439 |
| 2023-10-12 | 24.95 | $25.28 | 1600 |
| 2023-10-11 | 24.99 | $25.45 | 2546 |
| 2023-10-10 | 25.02 | $25.18 | 6531 |
| 2023-10-09 | 25.06 | $25.02 | 3936 |
| 2023-10-06 | 25.11 | $24.95 | 5315 |
| 2023-10-05 | 25.16 | $24.56 | 2200 |
| 2023-10-04 | 25.22 | $24.53 | 2118 |
| 2023-10-03 | 25.28 | $24.17 | 14816 |
| 2023-10-02 | 25.37 | $24.55 | 521500 |
| 2023-09-29 | 25.44 | $24.50 | 3947 |
| 2023-09-28 | 25.51 | $24.55 | 100 |
| 2023-09-27 | 25.57 | $24.38 | 211 |
| 2023-09-26 | 25.64 | $24.36 | 1800 |
| 2023-09-25 | 25.69 | $24.82 | 247 |
| 2023-09-22 | 25.71 | $24.81 | 1400 |
| 2023-09-21 | 25.71 | $24.86 | 6031 |
| 2023-09-20 | 25.73 | $25.50 | 5000 |
| 2023-09-19 | 25.70 | $25.78 | 2527 |
| 2023-09-18 | 25.66 | $25.86 | 331 |
| 2023-09-15 | 25.61 | $25.83 | 1400 |
| 2023-09-14 | 25.58 | $26.17 | 143 |
| 2023-09-13 | 25.52 | $26.04 | 2700 |
| 2023-09-12 | 25.48 | $25.90 | 5300 |
| 2023-09-11 | 25.46 | $26.07 | 437 |
| 2023-09-08 | 25.42 | $25.86 | 1700 |
| 2023-09-07 | 25.40 | $25.83 | 800 |
| 2023-09-06 | 25.37 | $25.74 | 1619 |
| 2023-09-05 | 25.35 | $25.90 | 4543 |
| 2023-09-01 | 25.34 | $26.03 | 2500 |
| 2023-08-31 | 25.30 | $25.91 | 525 |
| 2023-08-30 | 25.26 | $25.83 | — |
| 2023-08-29 | 25.23 | $25.72 | 2408 |
| 2023-08-28 | 25.22 | $25.33 | 200 |
| 2023-08-25 | 25.24 | $25.17 | 3900 |
| 2023-08-24 | 25.26 | $24.91 | 942 |
| 2023-08-23 | 25.27 | $25.29 | 2012 |
| 2023-08-22 | 25.29 | $24.89 | 3602 |
| 2023-08-21 | 25.32 | $24.96 | 6200 |
| 2023-08-18 | 25.34 | $24.85 | 4400 |
| 2023-08-17 | 25.37 | $25.10 | 2317 |
| 2023-08-16 | 25.38 | $25.11 | 3000 |
| 2023-08-15 | 25.40 | $25.22 | 7000 |
| 2023-08-14 | 25.41 | $25.48 | 300 |
| 2023-08-11 | 25.41 | $25.30 | 1002 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
36.52
2026-07-27
Close Price
$36.06
Vol: 13090
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.70
Average
33.07
Maximum
37.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 36.52 | $36.06 | 13090 |
| 2026-07-24 | 36.57 | $35.70 | 183934 |
| 2026-07-23 | 36.66 | $35.69 | 18824 |
| 2026-07-22 | 36.77 | $36.30 | 29300 |
| 2026-07-21 | 36.82 | $36.48 | 20523 |
| 2026-07-20 | 36.85 | $36.72 | 54800 |
| 2026-07-17 | 36.86 | $36.67 | 14704 |
| 2026-07-16 | 36.88 | $37.35 | 18400 |
| 2026-07-15 | 36.84 | $37.70 | 19739 |
| 2026-07-14 | 36.75 | $37.19 | 23700 |
| 2026-07-13 | 36.70 | $37.04 | 8400 |
| 2026-07-10 | 36.66 | $37.32 | 25912 |
| 2026-07-09 | 36.59 | $37.07 | 12927 |
| 2026-07-08 | 36.54 | $36.71 | 27633 |
| 2026-07-07 | 36.53 | $36.98 | 16900 |
| 2026-07-06 | 36.48 | $36.99 | 12500 |
| 2026-07-02 | 36.42 | $36.83 | 23200 |
| 2026-07-01 | 36.38 | $36.64 | 51934 |
| 2026-06-30 | 36.35 | $36.17 | 30800 |
| 2026-06-29 | 36.37 | $35.92 | 14318 |
| 2026-06-26 | 36.42 | $35.59 | 20900 |
| 2026-06-25 | 36.51 | $35.25 | 25025 |
| 2026-06-24 | 36.64 | $35.69 | 21500 |
| 2026-06-23 | 36.74 | $35.64 | 63719 |
| 2026-06-22 | 36.86 | $35.95 | 52300 |
| 2026-06-18 | 36.95 | $36.71 | 35900 |
| 2026-06-17 | 36.98 | $36.41 | 24644 |
| 2026-06-16 | 37.04 | $37.03 | 38400 |
| 2026-06-15 | 37.04 | $36.99 | 18200 |
| 2026-06-12 | 37.04 | $36.19 | 9729 |
| 2026-06-11 | 37.13 | $36.19 | 120945 |
| 2026-06-10 | 37.23 | $35.94 | 53728 |
| 2026-06-09 | 37.37 | $36.88 | 20400 |
| 2026-06-08 | 37.42 | $36.63 | 27623 |
| 2026-06-05 | 37.50 | $36.70 | 12232 |
| 2026-06-04 | 37.58 | $37.68 | 50900 |
| 2026-06-03 | 37.57 | $37.33 | 17205 |
| 2026-06-02 | 37.60 | $38.12 | 115014 |
| 2026-06-01 | 37.54 | $38.52 | 29500 |
| 2026-05-29 | 37.44 | $38.32 | 23324 |
| 2026-05-28 | 37.35 | $38.23 | 33615 |
| 2026-05-27 | 37.26 | $37.80 | 9017 |
| 2026-05-26 | 37.20 | $37.57 | 10200 |
| 2026-05-22 | 37.16 | $37.39 | 15309 |
| 2026-05-21 | 37.14 | $37.58 | 19046 |
| 2026-05-20 | 37.09 | $37.49 | 29900 |
| 2026-05-19 | 37.05 | $36.97 | 27447 |
| 2026-05-18 | 37.06 | $37.36 | 22332 |
| 2026-05-15 | 37.02 | $37.34 | 27800 |
| 2026-05-14 | 36.99 | $37.82 | 14559 |
| 2026-05-13 | 36.90 | $37.39 | 15932 |
| 2026-05-12 | 36.85 | $37.33 | 13600 |
| 2026-05-11 | 36.80 | $37.43 | 11143 |
| 2026-05-08 | 36.74 | $37.72 | 18000 |
| 2026-05-07 | 36.63 | $37.75 | 13700 |
| 2026-05-06 | 36.52 | $37.76 | 21500 |
| 2026-05-05 | 36.38 | $37.16 | 64400 |
| 2026-05-04 | 36.30 | $37.09 | 14200 |
| 2026-05-01 | 36.22 | $37.13 | 15220 |
| 2026-04-30 | 36.12 | $37.05 | 6818 |
| 2026-04-29 | 36.03 | $37.09 | 11901 |
| 2026-04-28 | 35.91 | $37.01 | 17240 |
| 2026-04-27 | 35.80 | $37.27 | 17300 |
| 2026-04-24 | 35.64 | $37.21 | 26317 |
| 2026-04-23 | 35.48 | $36.57 | 24702 |
| 2026-04-22 | 35.36 | $37.23 | 15200 |
| 2026-04-21 | 35.17 | $36.90 | 33001 |
| 2026-04-20 | 34.99 | $37.06 | 18710 |
| 2026-04-17 | 34.77 | $37.16 | 21600 |
| 2026-04-16 | 34.52 | $36.94 | 54300 |
| 2026-04-15 | 34.26 | $36.97 | 104200 |
| 2026-04-14 | 33.97 | $36.38 | 25500 |
| 2026-04-13 | 33.72 | $35.31 | 12200 |
| 2026-04-10 | 33.55 | $34.56 | 18600 |
| 2026-04-09 | 33.45 | $34.58 | 15323 |
| 2026-04-08 | 33.33 | $34.15 | 24900 |
| 2026-04-07 | 33.24 | $33.28 | 35000 |
| 2026-04-06 | 33.24 | $33.50 | 46100 |
| 2026-04-02 | 33.21 | $33.02 | 13100 |
| 2026-04-01 | 33.23 | $32.94 | 24900 |
| 2026-03-31 | 33.26 | $32.72 | 16600 |
| 2026-03-30 | 33.32 | $31.65 | 18600 |
| 2026-03-27 | 33.50 | $31.59 | 42322 |
| 2026-03-26 | 33.70 | $32.48 | 68400 |
| 2026-03-25 | 33.82 | $32.99 | 11900 |
| 2026-03-24 | 33.91 | $32.77 | 24043 |
| 2026-03-23 | 34.03 | $33.11 | 20900 |
| 2026-03-20 | 34.13 | $32.69 | 22718 |
| 2026-03-19 | 34.28 | $33.30 | 38041 |
| 2026-03-18 | 34.38 | $33.36 | 49807 |
| 2026-03-17 | 34.49 | $33.95 | 19100 |
| 2026-03-16 | 34.55 | $33.80 | 40712 |
| 2026-03-13 | 34.63 | $33.24 | 32144 |
| 2026-03-12 | 34.77 | $33.64 | 51831 |
| 2026-03-11 | 34.89 | $34.33 | 42350 |
| 2026-03-10 | 34.95 | $34.59 | 56100 |
| 2026-03-09 | 34.99 | $34.66 | 32500 |
| 2026-03-06 | 35.02 | $34.49 | 22911 |
| 2026-03-05 | 35.08 | $35.07 | 22619 |
| 2026-03-04 | 35.08 | $35.00 | 24500 |
| 2026-03-03 | 35.09 | $34.55 | 23133 |
| 2026-03-02 | 35.15 | $34.65 | 105400 |
| 2026-02-27 | 35.20 | $34.50 | 22947 |
| 2026-02-26 | 35.27 | $34.74 | 24900 |
| 2026-02-25 | 35.33 | $34.97 | 25313 |
| 2026-02-24 | 35.36 | $34.42 | 27000 |
| 2026-02-23 | 35.46 | $34.06 | 30300 |
| 2026-02-20 | 35.61 | $35.02 | 43013 |
| 2026-02-19 | 35.67 | $34.70 | 23700 |
| 2026-02-18 | 35.78 | $34.88 | 29900 |
| 2026-02-17 | 35.87 | $34.50 | 46100 |
| 2026-02-13 | 36.02 | $34.49 | 29413 |
| 2026-02-12 | 36.18 | $34.64 | 39900 |
| 2026-02-11 | 36.34 | $35.19 | 31800 |
| 2026-02-10 | 36.46 | $35.57 | 23546 |
| 2026-02-09 | 36.55 | $35.43 | 201300 |
| 2026-02-06 | 36.67 | $35.08 | 81200 |
| 2026-02-05 | 36.84 | $34.71 | 37917 |
| 2026-02-04 | 37.06 | $35.55 | 35100 |
| 2026-02-03 | 37.22 | $35.70 | 45308 |
| 2026-02-02 | 37.38 | $36.91 | 29500 |
| 2026-01-30 | 37.43 | $36.82 | 67642 |
| 2026-01-29 | 37.49 | $37.10 | 16622 |
| 2026-01-28 | 37.54 | $37.75 | 21900 |
| 2026-01-27 | 37.51 | $37.82 | 24900 |
| 2026-01-26 | 37.48 | $37.68 | 37105 |
| 2026-01-23 | 37.46 | $37.40 | 22400 |
| 2026-01-22 | 37.47 | $37.08 | 25100 |
| 2026-01-21 | 37.51 | $36.85 | 22800 |
| 2026-01-20 | 37.58 | $36.58 | 24621 |
| 2026-01-16 | 37.68 | $37.56 | 16900 |
| 2026-01-15 | 37.69 | $37.55 | 19200 |
| 2026-01-14 | 37.71 | $37.42 | 24500 |
| 2026-01-13 | 37.74 | $37.47 | 60400 |
| 2026-01-12 | 37.77 | $38.19 | 27500 |
| 2026-01-09 | 37.72 | $38.27 | 32200 |
| 2026-01-08 | 37.67 | $38.02 | 13600 |
| 2026-01-07 | 37.63 | $38.08 | 22136 |
| 2026-01-06 | 37.58 | $38.21 | 39312 |
| 2026-01-05 | 37.51 | $37.74 | 24500 |
| 2026-01-02 | 37.49 | $37.29 | 17600 |
| 2025-12-31 | 37.51 | $37.48 | 26049 |
| 2025-12-30 | 37.52 | $37.76 | 38422 |
| 2025-12-29 | 37.49 | $37.81 | 21011 |
| 2025-12-26 | 37.46 | $37.90 | 8800 |
| 2025-12-24 | 37.41 | $37.87 | 12500 |
| 2025-12-23 | 37.36 | $37.76 | 55942 |
| 2025-12-22 | 37.32 | $37.49 | 27400 |
| 2025-12-19 | 37.30 | $37.20 | 10700 |
| 2025-12-18 | 37.31 | $36.92 | 17531 |
| 2025-12-17 | 37.35 | $36.58 | 20849 |
| 2025-12-16 | 37.43 | $36.82 | 46920 |
| 2025-12-15 | 37.50 | $36.89 | 37600 |
| 2025-12-12 | 37.56 | $37.29 | 21631 |
| 2025-12-11 | 37.59 | $37.84 | 31315 |
| 2025-12-10 | 37.56 | $37.73 | 22034 |
| 2025-12-09 | 37.55 | $37.62 | 27000 |
| 2025-12-08 | 37.54 | $37.65 | 106800 |
| 2025-12-05 | 37.53 | $37.78 | 192800 |
| 2025-12-04 | 37.50 | $37.63 | 19000 |
| 2025-12-03 | 37.49 | $37.69 | 11812 |
| 2025-12-02 | 37.47 | $37.79 | 16127 |
| 2025-12-01 | 37.43 | $37.73 | 16518 |
| 2025-11-28 | 37.40 | $38.00 | 21136 |
| 2025-11-26 | 37.34 | $37.71 | 17846 |
| 2025-11-25 | 37.30 | $37.54 | 15500 |
| 2025-11-24 | 37.27 | $37.05 | 15531 |
| 2025-11-21 | 37.30 | $36.48 | 37800 |
| 2025-11-20 | 37.38 | $36.10 | 23938 |
| 2025-11-19 | 37.52 | $36.62 | 15547 |
| 2025-11-18 | 37.61 | $36.53 | 21600 |
| 2025-11-17 | 37.73 | $36.90 | 14700 |
| 2025-11-14 | 37.81 | $37.32 | 14400 |
| 2025-11-13 | 37.87 | $37.39 | 46126 |
| 2025-11-12 | 37.92 | $38.15 | 13000 |
| 2025-11-11 | 37.89 | $38.14 | 25535 |
| 2025-11-10 | 37.87 | $38.11 | 23800 |
| 2025-11-07 | 37.84 | $37.59 | 28300 |
| 2025-11-06 | 37.87 | $37.51 | 29644 |
| 2025-11-05 | 37.90 | $38.01 | 17300 |
| 2025-11-04 | 37.89 | $38.03 | 14107 |
| 2025-11-03 | 37.88 | $38.40 | 25517 |
| 2025-10-31 | 37.82 | $38.19 | 23014 |
| 2025-10-30 | 37.79 | $37.78 | 172429 |
| 2025-10-29 | 37.79 | $38.43 | 35000 |
| 2025-10-28 | 37.72 | $38.58 | 17500 |
| 2025-10-27 | 37.63 | $38.35 | 20206 |
| 2025-10-24 | 37.55 | $38.02 | 20206 |
| 2025-10-23 | 37.50 | $37.71 | 38649 |
| 2025-10-22 | 37.48 | $37.53 | 17400 |
| 2025-10-21 | 37.48 | $37.79 | 40014 |
| 2025-10-20 | 37.44 | $37.34 | 16537 |
| 2025-10-17 | 37.45 | $37.12 | 15500 |
| 2025-10-16 | 37.49 | $36.91 | 16616 |
| 2025-10-15 | 37.55 | $37.17 | 10332 |
| 2025-10-14 | 37.59 | $37.31 | 28556 |
| 2025-10-13 | 37.62 | $37.39 | 5913 |
| 2025-10-10 | 37.64 | $36.75 | 16300 |
| 2025-10-09 | 37.74 | $37.81 | 19000 |
| 2025-10-08 | 37.73 | $37.86 | 15400 |
| 2025-10-07 | 37.72 | $37.65 | 27300 |
| 2025-10-06 | 37.72 | $37.80 | 16507 |
| 2025-10-03 | 37.72 | $37.69 | 12437 |
| 2025-10-02 | 37.72 | $37.68 | 19800 |
| 2025-10-01 | 37.72 | $37.69 | 16002 |
| 2025-09-30 | 37.73 | $37.63 | 11032 |
| 2025-09-29 | 37.74 | $37.54 | 20800 |
| 2025-09-26 | 37.76 | $37.37 | 11417 |
| 2025-09-25 | 37.80 | $37.20 | 14307 |
| 2025-09-24 | 37.86 | $37.50 | 48612 |
| 2025-09-23 | 37.90 | $37.76 | 32606 |
| 2025-09-22 | 37.91 | $38.31 | 15700 |
| 2025-09-19 | 37.87 | $38.39 | 21612 |
| 2025-09-18 | 37.82 | $38.15 | 9733 |
| 2025-09-17 | 37.78 | $37.95 | 19426 |
| 2025-09-16 | 37.76 | $38.08 | 10534 |
| 2025-09-15 | 37.73 | $38.08 | 10419 |
| 2025-09-12 | 37.69 | $37.78 | 16400 |
| 2025-09-11 | 37.68 | $37.98 | 19615 |
| 2025-09-10 | 37.65 | $37.70 | 11312 |
| 2025-09-09 | 37.65 | $38.01 | 20123 |
| 2025-09-08 | 37.61 | $37.92 | 22931 |
| 2025-09-05 | 37.57 | $37.65 | 8040 |
| 2025-09-04 | 37.57 | $37.98 | 32200 |
| 2025-09-03 | 37.52 | $37.45 | 35732 |
| 2025-09-02 | 37.53 | $37.40 | 15200 |
| 2025-08-29 | 37.54 | $37.62 | 16800 |
| 2025-08-28 | 37.54 | $37.88 | 11324 |
| 2025-08-27 | 37.50 | $37.68 | 8832 |
| 2025-08-26 | 37.48 | $37.58 | 26038 |
| 2025-08-25 | 37.47 | $37.61 | 13624 |
| 2025-08-22 | 37.46 | $37.80 | 14920 |
| 2025-08-21 | 37.42 | $37.12 | 21900 |
| 2025-08-20 | 37.45 | $37.23 | 21511 |
| 2025-08-19 | 37.47 | $37.42 | 19639 |
| 2025-08-18 | 37.48 | $37.74 | 11339 |
| 2025-08-15 | 37.45 | $37.79 | 10649 |
| 2025-08-14 | 37.42 | $37.88 | 18100 |
| 2025-08-13 | 37.37 | $37.63 | 18300 |
| 2025-08-12 | 37.34 | $37.62 | 209148 |
| 2025-08-11 | 37.31 | $37.26 | 10000 |
| 2025-08-08 | 37.32 | $37.37 | 11802 |
| 2025-08-07 | 37.31 | $37.25 | 22000 |
| 2025-08-06 | 37.32 | $37.54 | 27816 |
| 2025-08-05 | 37.29 | $37.22 | 16400 |
| 2025-08-04 | 37.30 | $37.67 | 31623 |
| 2025-08-01 | 37.26 | $37.22 | 221600 |
| 2025-07-31 | 37.27 | $38.26 | 25013 |
| 2025-07-30 | 37.16 | $37.99 | 14100 |
| 2025-07-29 | 37.07 | $37.93 | 77118 |
| 2025-07-28 | 36.98 | $37.80 | 21800 |
| 2025-07-25 | 36.90 | $37.83 | 19139 |
| 2025-07-24 | 36.80 | $37.69 | 15800 |
| 2025-07-23 | 36.71 | $37.37 | 16400 |
| 2025-07-22 | 36.64 | $37.08 | 16300 |
| 2025-07-21 | 36.59 | $37.14 | 13600 |
| 2025-07-18 | 36.53 | $37.02 | 24700 |
| 2025-07-17 | 36.48 | $37.19 | 23200 |
| 2025-07-16 | 36.41 | $36.81 | 9824 |
| 2025-07-15 | 36.36 | $36.78 | 19606 |
| 2025-07-14 | 36.32 | $36.90 | 18503 |
| 2025-07-11 | 36.26 | $36.77 | 18300 |
| 2025-07-10 | 36.21 | $36.89 | 6529 |
| 2025-07-09 | 36.13 | $36.84 | 35600 |
| 2025-07-08 | 36.06 | $36.60 | 15402 |
| 2025-07-07 | 36.00 | $36.76 | 15441 |
| 2025-07-03 | 35.92 | $37.01 | 7736 |
| 2025-07-02 | 35.81 | $36.52 | 22617 |
| 2025-07-01 | 35.73 | $36.52 | 14500 |
| 2025-06-30 | 35.65 | $36.63 | 15128 |
| 2025-06-27 | 35.55 | $36.48 | 11500 |
| 2025-06-26 | 35.45 | $36.24 | 8349 |
| 2025-06-25 | 35.37 | $35.79 | 28800 |
| 2025-06-24 | 35.32 | $35.85 | 40400 |
| 2025-06-23 | 35.27 | $35.36 | 9401 |
| 2025-06-20 | 35.26 | $35.05 | 13837 |
| 2025-06-18 | 35.28 | $35.20 | 12119 |
| 2025-06-17 | 35.28 | $35.48 | 15823 |
| 2025-06-16 | 35.26 | $35.68 | 11100 |
| 2025-06-13 | 35.22 | $35.36 | 15100 |
| 2025-06-12 | 35.21 | $35.94 | 8800 |
| 2025-06-11 | 35.13 | $35.87 | 12600 |
| 2025-06-10 | 35.05 | $36.07 | 10700 |
| 2025-06-09 | 34.94 | $35.81 | 27500 |
| 2025-06-06 | 34.85 | $35.83 | 14600 |
| 2025-06-05 | 34.75 | $35.44 | 19524 |
| 2025-06-04 | 34.68 | $35.34 | 4319 |
| 2025-06-03 | 34.61 | $35.25 | 28733 |
| 2025-06-02 | 34.54 | $35.13 | 11200 |
| 2025-05-30 | 34.48 | $35.12 | 4524 |
| 2025-05-29 | 34.41 | $34.91 | 18900 |
| 2025-05-28 | 34.36 | $34.93 | 9700 |
| 2025-05-27 | 34.30 | $35.17 | 7800 |
| 2025-05-23 | 34.20 | $34.51 | 17418 |
| 2025-05-22 | 34.17 | $34.87 | 26504 |
| 2025-05-21 | 34.10 | $34.80 | 12349 |
| 2025-05-20 | 34.02 | $35.21 | 11400 |
| 2025-05-19 | 33.90 | $35.46 | 12948 |
| 2025-05-16 | 33.73 | $35.36 | 10700 |
| 2025-05-15 | 33.56 | $35.07 | 112800 |
| 2025-05-14 | 33.40 | $35.00 | 21110 |
| 2025-05-13 | 33.24 | $34.99 | 17000 |
| 2025-05-12 | 33.05 | $34.72 | 10034 |
| 2025-05-09 | 32.88 | $33.80 | 609441 |
| 2025-05-08 | 32.78 | $33.90 | 10317 |
| 2025-05-07 | 32.66 | $33.54 | 8400 |
| 2025-05-06 | 32.57 | $33.54 | 5329 |
| 2025-05-05 | 32.47 | $33.89 | 9338 |
| 2025-05-02 | 32.32 | $34.02 | 8521 |
| 2025-05-01 | 32.14 | $33.47 | 13404 |
| 2025-04-30 | 32.00 | $32.99 | 14600 |
| 2025-04-29 | 31.89 | $33.01 | 17700 |
| 2025-04-28 | 31.77 | $32.70 | 17500 |
| 2025-04-25 | 31.68 | $32.70 | 11703 |
| 2025-04-24 | 31.57 | $32.46 | 28200 |
| 2025-04-23 | 31.47 | $31.77 | 9947 |
| 2025-04-22 | 31.44 | $31.12 | 13337 |
| 2025-04-21 | 31.48 | $30.23 | 18521 |
| 2025-04-17 | 31.61 | $30.91 | 13200 |
| 2025-04-16 | 31.68 | $31.03 | 12200 |
| 2025-04-15 | 31.75 | $31.59 | 5000 |
| 2025-04-14 | 31.77 | $31.64 | 10847 |
| 2025-04-11 | 31.78 | $31.50 | 6900 |
| 2025-04-10 | 31.81 | $30.81 | 12100 |
| 2025-04-09 | 31.91 | $31.95 | 17600 |
| 2025-04-08 | 31.91 | $29.11 | 18214 |
| 2025-04-07 | 32.20 | $29.58 | 41200 |
| 2025-04-04 | 32.48 | $29.73 | 111800 |
| 2025-04-03 | 32.77 | $31.40 | 60101 |
| 2025-04-02 | 32.91 | $32.66 | 10132 |
| 2025-04-01 | 32.94 | $32.47 | 45943 |
| 2025-03-31 | 32.99 | $32.24 | 19903 |
| 2025-03-28 | 33.07 | $32.19 | 15300 |
| 2025-03-27 | 33.16 | $33.12 | 38600 |
| 2025-03-26 | 33.17 | $33.15 | 13900 |
| 2025-03-25 | 33.17 | $33.55 | 6200 |
| 2025-03-24 | 33.13 | $33.33 | 14408 |
| 2025-03-21 | 33.11 | $32.71 | 10737 |
| 2025-03-20 | 33.15 | $32.69 | 5300 |
| 2025-03-19 | 33.20 | $32.76 | 15922 |
| 2025-03-18 | 33.24 | $32.37 | 9600 |
| 2025-03-17 | 33.33 | $32.79 | 17000 |
| 2025-03-14 | 33.39 | $32.51 | 17600 |
| 2025-03-13 | 33.48 | $31.76 | 13943 |
| 2025-03-12 | 33.66 | $32.29 | 16810 |
| 2025-03-11 | 33.81 | $32.16 | 15600 |
| 2025-03-10 | 33.98 | $32.23 | 11934 |
| 2025-03-07 | 34.17 | $33.09 | 23800 |
| 2025-03-06 | 34.28 | $33.14 | 7531 |
| 2025-03-05 | 34.40 | $33.86 | 6636 |
| 2025-03-04 | 34.46 | $33.35 | 15500 |
| 2025-03-03 | 34.57 | $33.54 | 7635 |
| 2025-02-28 | 34.68 | $34.12 | 8042 |
| 2025-02-27 | 34.74 | $33.57 | 7000 |
| 2025-02-26 | 34.86 | $34.17 | 5646 |
| 2025-02-25 | 34.94 | $34.04 | 5347 |
| 2025-02-24 | 35.03 | $34.16 | 14103 |
| 2025-02-21 | 35.12 | $34.32 | 8500 |
| 2025-02-20 | 35.21 | $35.06 | 6242 |
| 2025-02-19 | 35.22 | $35.26 | 10100 |
| 2025-02-18 | 35.22 | $35.13 | 19005 |
| 2025-02-14 | 35.23 | $35.24 | 4200 |
| 2025-02-13 | 35.23 | $35.40 | 13800 |
| 2025-02-12 | 35.21 | $35.01 | 7300 |
| 2025-02-11 | 35.23 | $35.26 | 6400 |
| 2025-02-10 | 35.23 | $35.20 | 17400 |
| 2025-02-07 | 35.23 | $35.08 | 15112 |
| 2025-02-06 | 35.25 | $35.57 | 8000 |
| 2025-02-05 | 35.21 | $35.40 | 8746 |
| 2025-02-04 | 35.20 | $35.68 | 3800 |
| 2025-02-03 | 35.14 | $35.64 | 8500 |
| 2025-01-31 | 35.09 | $35.67 | 758900 |
| 2025-01-30 | 35.03 | $35.70 | 2200 |
| 2025-01-29 | 34.96 | $35.52 | 6300 |
| 2025-01-28 | 34.90 | $35.70 | 18241 |
| 2025-01-27 | 34.82 | $35.51 | 7900 |
| 2025-01-24 | 34.75 | $35.70 | 2517 |
| 2025-01-23 | 34.64 | $35.75 | 2400 |
| 2025-01-22 | 34.53 | $35.53 | 11800 |
| 2025-01-21 | 34.42 | $35.14 | 5023 |
| 2025-01-17 | 34.35 | $34.67 | 9005 |
| 2025-01-16 | 34.31 | $34.38 | 4020 |
| 2025-01-15 | 34.31 | $34.37 | 6725 |
| 2025-01-14 | 34.30 | $33.76 | 30387 |
| 2025-01-13 | 34.36 | $33.67 | 9400 |
| 2025-01-10 | 34.43 | $33.69 | 16400 |
| 2025-01-08 | 34.51 | $34.25 | 7132 |
| 2025-01-07 | 34.53 | $34.13 | 4300 |
| 2025-01-06 | 34.58 | $34.37 | 6635 |
| 2025-01-03 | 34.60 | $34.28 | 6000 |
| 2025-01-02 | 34.63 | $33.85 | 4100 |
| 2024-12-31 | 34.71 | $34.01 | 4429 |
| 2024-12-30 | 34.79 | $34.30 | 15400 |
| 2024-12-27 | 34.84 | $34.51 | 6627 |
| 2024-12-26 | 34.87 | $34.94 | 6142 |
| 2024-12-24 | 34.87 | $34.96 | 4500 |
| 2024-12-23 | 34.86 | $34.64 | 13200 |
| 2024-12-20 | 34.88 | $34.49 | 15623 |
| 2024-12-19 | 34.92 | $34.18 | 2628 |
| 2024-12-18 | 35.00 | $34.22 | 9300 |
| 2024-12-17 | 35.08 | $35.65 | 16300 |
| 2024-12-16 | 35.02 | $35.82 | 6424 |
| 2024-12-13 | 34.93 | $35.49 | 1900 |
| 2024-12-12 | 34.88 | $35.72 | 5334 |
| 2024-12-11 | 34.79 | $35.98 | 23019 |
| 2024-12-10 | 34.66 | $35.40 | 8600 |
| 2024-12-09 | 34.58 | $35.23 | 2630 |
| 2024-12-06 | 34.52 | $35.35 | 12800 |
| 2024-12-05 | 34.43 | $35.07 | 9044 |
| 2024-12-04 | 34.36 | $35.24 | 4139 |
| 2024-12-03 | 34.27 | $34.90 | 4200 |
| 2024-12-02 | 34.20 | $34.89 | 10600 |
| 2024-11-29 | 34.13 | $34.75 | 6909 |
| 2024-11-27 | 34.06 | $34.62 | 4922 |
| 2024-11-26 | 34.01 | $34.65 | 15600 |
| 2024-11-25 | 33.94 | $34.36 | 4349 |
| 2024-11-22 | 33.89 | $34.14 | 1701 |
| 2024-11-21 | 33.87 | $33.97 | 4100 |
| 2024-11-20 | 33.86 | $34.04 | 20535 |
| 2024-11-19 | 33.84 | $34.04 | 2700 |
| 2024-11-18 | 33.82 | $33.92 | 14606 |
| 2024-11-15 | 33.80 | $33.86 | 9043 |
| 2024-11-14 | 33.80 | $34.66 | 6232 |
| 2024-11-13 | 33.71 | $34.96 | 3614 |
| 2024-11-12 | 33.58 | $34.74 | 5704 |
| 2024-11-11 | 33.45 | $34.58 | 3011 |
| 2024-11-08 | 33.33 | $34.46 | 1900 |
| 2024-11-07 | 33.22 | $34.48 | 838 |
| 2024-11-06 | 33.08 | $34.20 | 3300 |
| 2024-11-05 | 32.97 | $33.22 | 5200 |
| 2024-11-04 | 32.94 | $32.89 | 1500 |
| 2024-11-01 | 32.94 | $32.97 | 3300 |
| 2024-10-31 | 32.94 | $32.65 | 6900 |
| 2024-10-30 | 32.97 | $33.32 | 6000 |
| 2024-10-29 | 32.94 | $33.06 | 1100 |
| 2024-10-28 | 32.92 | $32.88 | 4500 |
| 2024-10-25 | 32.93 | $32.79 | 3300 |
| 2024-10-24 | 32.94 | $32.74 | 2600 |
| 2024-10-23 | 32.96 | $32.82 | 2840 |
| 2024-10-22 | 32.98 | $33.18 | 8000 |
| 2024-10-21 | 32.96 | $33.25 | 3412 |
| 2024-10-18 | 32.93 | $33.39 | 7000 |
| 2024-10-17 | 32.88 | $33.14 | 4200 |
| 2024-10-16 | 32.85 | $33.19 | 3900 |
| 2024-10-15 | 32.81 | $33.22 | 2223 |
| 2024-10-14 | 32.77 | $33.24 | 4700 |
| 2024-10-11 | 32.72 | $33.09 | 2300 |
| 2024-10-10 | 32.68 | $32.83 | 3600 |
| 2024-10-09 | 32.67 | $32.83 | 21900 |
| 2024-10-08 | 32.65 | $32.65 | 8902 |
| 2024-10-07 | 32.65 | $32.29 | 12211 |
| 2024-10-04 | 32.69 | $32.80 | 4019 |
| 2024-10-03 | 32.68 | $32.57 | 12510 |
| 2024-10-02 | 32.69 | $32.80 | 6301 |
| 2024-10-01 | 32.67 | $32.85 | 4727 |
| 2024-09-30 | 32.66 | $33.05 | 1824 |
| 2024-09-27 | 32.61 | $32.95 | 4606 |
| 2024-09-26 | 32.58 | $32.99 | 7800 |
| 2024-09-25 | 32.54 | $32.91 | 5538 |
| 2024-09-24 | 32.50 | $33.08 | 13900 |
| 2024-09-23 | 32.44 | $33.19 | 9202 |
| 2024-09-20 | 32.36 | $33.17 | 6500 |
| 2024-09-19 | 32.27 | $33.12 | 2732 |
| 2024-09-18 | 32.18 | $32.72 | 5400 |
| 2024-09-17 | 32.12 | $32.83 | 6400 |
| 2024-09-16 | 32.05 | $32.75 | 3834 |
| 2024-09-13 | 31.98 | $32.68 | 2500 |
| 2024-09-12 | 31.90 | $32.47 | 6733 |
| 2024-09-11 | 31.84 | $32.20 | 7800 |
| 2024-09-10 | 31.80 | $31.91 | 10437 |
| 2024-09-09 | 31.79 | $31.68 | 11900 |
| 2024-09-06 | 31.80 | $31.32 | 7300 |
| 2024-09-05 | 31.86 | $31.81 | 8700 |
| 2024-09-04 | 31.86 | $31.93 | 19640 |
| 2024-09-03 | 31.85 | $31.96 | 27000 |
| 2024-08-30 | 31.84 | $32.42 | 22900 |
| 2024-08-29 | 31.78 | $32.05 | 28121 |
| 2024-08-28 | 31.75 | $31.91 | 8000 |
| 2024-08-27 | 31.73 | $32.08 | 11400 |
| 2024-08-26 | 31.70 | $32.01 | 2600 |
| 2024-08-23 | 31.67 | $32.06 | 10806 |
| 2024-08-22 | 31.62 | $31.90 | 15507 |
| 2024-08-21 | 31.60 | $32.22 | 4332 |
| 2024-08-20 | 31.53 | $32.17 | 3816 |
| 2024-08-19 | 31.46 | $32.07 | 4300 |
| 2024-08-16 | 31.40 | $31.80 | 1200 |
| 2024-08-15 | 31.36 | $31.77 | 7800 |
| 2024-08-14 | 31.31 | $31.33 | 5900 |
| 2024-08-13 | 31.31 | $31.18 | 10601 |
| 2024-08-12 | 31.32 | $30.84 | 4128 |
| 2024-08-09 | 31.38 | $30.97 | 4334 |
| 2024-08-08 | 31.42 | $30.79 | 2637 |
| 2024-08-07 | 31.48 | $30.26 | 5200 |
| 2024-08-06 | 31.61 | $30.45 | 7800 |
| 2024-08-05 | 31.73 | $30.09 | 8100 |
| 2024-08-02 | 31.91 | $31.17 | 10008 |
| 2024-08-01 | 31.99 | $31.94 | 5411 |
| 2024-07-31 | 31.99 | $32.14 | 7300 |
| 2024-07-30 | 31.97 | $31.82 | 5713 |
| 2024-07-29 | 31.99 | $31.72 | 734800 |
| 2024-07-26 | 32.02 | $31.59 | 3200 |
| 2024-07-25 | 32.06 | $31.30 | 4000 |
| 2024-07-24 | 32.15 | $31.39 | 4831 |
| 2024-07-23 | 32.22 | $32.23 | 3948 |
| 2024-07-22 | 32.22 | $32.11 | 7310 |
| 2024-07-19 | 32.24 | $31.72 | 1619 |
| 2024-07-18 | 32.29 | $31.95 | 11308 |
| 2024-07-17 | 32.33 | $32.35 | 6747 |
| 2024-07-16 | 32.32 | $32.67 | 3947 |
| 2024-07-15 | 32.29 | $32.60 | 8707 |
| 2024-07-12 | 32.25 | $32.56 | 6037 |
| 2024-07-11 | 32.22 | $32.49 | 5543 |
| 2024-07-10 | 32.19 | $32.64 | 2400 |
| 2024-07-09 | 32.15 | $32.55 | 5800 |
| 2024-07-08 | 32.10 | $32.68 | 17145 |
| 2024-07-05 | 32.04 | $32.78 | 7407 |
| 2024-07-03 | 31.97 | $32.56 | 10542 |
| 2024-07-02 | 31.90 | $32.50 | 3000 |
| 2024-07-01 | 31.84 | $32.17 | 5449 |
| 2024-06-28 | 31.81 | $32.17 | 6713 |
| 2024-06-27 | 31.77 | $32.40 | 3949 |
| 2024-06-26 | 31.70 | $32.24 | 2020 |
| 2024-06-25 | 31.65 | $32.14 | 2507 |
| 2024-06-24 | 31.59 | $32.12 | 2144 |
| 2024-06-21 | 31.54 | $32.12 | 2200 |
| 2024-06-20 | 31.48 | $31.88 | 7700 |
| 2024-06-18 | 31.44 | $31.82 | 6500 |
| 2024-06-17 | 31.39 | $31.74 | 2900 |
| 2024-06-14 | 31.36 | $31.56 | 2503 |
| 2024-06-13 | 31.34 | $31.40 | 5800 |
| 2024-06-12 | 31.33 | $31.65 | 3800 |
| 2024-06-11 | 31.30 | $31.39 | 3800 |
| 2024-06-10 | 31.29 | $31.38 | 2246 |
| 2024-06-07 | 31.28 | $31.31 | 1244 |
| 2024-06-06 | 31.27 | $31.46 | 2900 |
| 2024-06-05 | 31.25 | $31.38 | 4200 |
| 2024-06-04 | 31.24 | $31.05 | 4300 |
| 2024-06-03 | 31.26 | $30.85 | 3713 |
| 2024-05-31 | 31.30 | $30.90 | 2000 |
| 2024-05-30 | 31.35 | $30.78 | 8146 |
| 2024-05-29 | 31.41 | $31.11 | 4916 |
| 2024-05-28 | 31.44 | $31.30 | 23043 |
| 2024-05-24 | 31.45 | $31.64 | 7819 |
| 2024-05-23 | 31.43 | $31.49 | 7148 |
| 2024-05-22 | 31.43 | $31.85 | 11600 |
| 2024-05-21 | 31.38 | $32.00 | 9400 |
| 2024-05-20 | 31.32 | $31.94 | 8420 |
| 2024-05-17 | 31.25 | $31.85 | 2931 |
| 2024-05-16 | 31.19 | $31.78 | 8200 |
| 2024-05-15 | 31.13 | $31.82 | 9635 |
| 2024-05-14 | 31.05 | $31.52 | 7700 |
| 2024-05-13 | 31.01 | $31.43 | 10104 |
| 2024-05-10 | 30.96 | $31.56 | 6732 |
| 2024-05-09 | 30.90 | $31.55 | 5300 |
| 2024-05-08 | 30.83 | $31.44 | 3200 |
| 2024-05-07 | 30.76 | $31.49 | 3546 |
| 2024-05-06 | 30.69 | $31.31 | 9534 |
| 2024-05-03 | 30.62 | $31.01 | 9522 |
| 2024-05-02 | 30.58 | $30.64 | 7333 |
| 2024-05-01 | 30.58 | $30.37 | 4200 |
| 2024-04-30 | 30.60 | $30.23 | 7927 |
| 2024-04-29 | 30.64 | $30.73 | 5700 |
| 2024-04-26 | 30.63 | $30.99 | 2202 |
| 2024-04-25 | 30.59 | $30.36 | 6800 |
| 2024-04-24 | 30.61 | $30.66 | 3400 |
| 2024-04-23 | 30.61 | $30.57 | 20600 |
| 2024-04-22 | 30.61 | $30.08 | 3600 |
| 2024-04-19 | 30.67 | $29.87 | 3143 |
| 2024-04-18 | 30.75 | $30.15 | 3244 |
| 2024-04-17 | 30.81 | $30.36 | 3002 |
| 2024-04-16 | 30.86 | $30.42 | 3123 |
| 2024-04-15 | 30.91 | $30.39 | 6747 |
| 2024-04-12 | 30.96 | $30.72 | 28300 |
| 2024-04-11 | 30.99 | $31.14 | 12000 |
| 2024-04-10 | 30.97 | $30.94 | 4000 |
| 2024-04-09 | 30.97 | $31.25 | 3300 |
| 2024-04-08 | 30.94 | $31.20 | 2400 |
| 2024-04-05 | 30.92 | $31.17 | 6500 |
| 2024-04-04 | 30.89 | $30.71 | 12400 |
| 2024-04-03 | 30.91 | $31.12 | 52226 |
| 2024-04-02 | 30.89 | $31.07 | 4300 |
| 2024-04-01 | 30.87 | $31.26 | 9200 |
| 2024-03-28 | 30.82 | $31.26 | 9132 |
| 2024-03-27 | 30.78 | $31.17 | 6500 |
| 2024-03-26 | 30.74 | $31.05 | 10000 |
| 2024-03-25 | 30.70 | $31.11 | 8600 |
| 2024-03-22 | 30.66 | $31.29 | 2700 |
| 2024-03-21 | 30.60 | $31.37 | 2903 |
| 2024-03-20 | 30.51 | $31.19 | 6900 |
| 2024-03-19 | 30.44 | $30.95 | 4000 |
| 2024-03-18 | 30.39 | $30.79 | 8400 |
| 2024-03-15 | 30.35 | $30.48 | 6400 |
| 2024-03-14 | 30.33 | $30.90 | 2445 |
| 2024-03-13 | 30.27 | $30.73 | 5014 |
| 2024-03-12 | 30.22 | $30.70 | 5100 |
| 2024-03-11 | 30.17 | $30.32 | 5200 |
| 2024-03-08 | 30.16 | $30.36 | 5101 |
| 2024-03-07 | 30.14 | $30.39 | 3800 |
| 2024-03-06 | 30.11 | $30.16 | 1100 |
| 2024-03-05 | 30.11 | $30.08 | 4400 |
| 2024-03-04 | 30.11 | $30.46 | 3800 |
| 2024-03-01 | 30.07 | $30.63 | 3309 |
| 2024-02-29 | 30.01 | $30.55 | 3241 |
| 2024-02-28 | 29.96 | $30.31 | 3324 |
| 2024-02-27 | 29.92 | $30.32 | 4500 |
| 2024-02-26 | 29.88 | $30.26 | 4200 |
| 2024-02-23 | 29.84 | $30.50 | 2426 |
| 2024-02-22 | 29.77 | $30.38 | 1700 |
| 2024-02-21 | 29.70 | $29.80 | 6507 |
| 2024-02-20 | 29.69 | $29.65 | 6200 |
| 2024-02-16 | 29.70 | $29.81 | 3327 |
| 2024-02-15 | 29.69 | $30.09 | 1647 |
| 2024-02-14 | 29.65 | $30.04 | 3901 |
| 2024-02-13 | 29.60 | $29.67 | 3000 |
| 2024-02-12 | 29.60 | $30.17 | 5500 |
| 2024-02-09 | 29.54 | $30.38 | 1900 |
| 2024-02-08 | 29.45 | $30.08 | 1821 |
| 2024-02-07 | 29.38 | $30.22 | 4344 |
| 2024-02-06 | 29.29 | $29.93 | 2800 |
| 2024-02-05 | 29.23 | $29.91 | 1400 |
| 2024-02-02 | 29.15 | $30.06 | 3236 |
| 2024-02-01 | 29.06 | $29.64 | 5400 |
| 2024-01-31 | 29.00 | $29.27 | 4426 |
| 2024-01-30 | 28.97 | $29.92 | 13400 |
| 2024-01-29 | 28.87 | $29.91 | 4500 |
| 2024-01-26 | 28.76 | $29.62 | 15400 |
| 2024-01-25 | 28.67 | $29.58 | 2900 |
| 2024-01-24 | 28.57 | $29.34 | 2835 |
| 2024-01-23 | 28.49 | $29.22 | 1700 |
| 2024-01-22 | 28.42 | $29.15 | 2900 |
| 2024-01-19 | 28.34 | $29.08 | 6129 |
| 2024-01-18 | 28.26 | $28.71 | 3600 |
| 2024-01-17 | 28.21 | $28.47 | 3443 |
| 2024-01-16 | 28.19 | $28.54 | 907 |
| 2024-01-12 | 28.15 | $28.63 | 5100 |
| 2024-01-11 | 28.10 | $28.51 | 2008 |
| 2024-01-10 | 28.06 | $28.46 | 2424 |
| 2024-01-09 | 28.01 | $28.26 | 2123 |
| 2024-01-08 | 27.99 | $28.16 | 2547 |
| 2024-01-05 | 27.97 | $27.71 | 6000 |
| 2024-01-04 | 28.00 | $27.74 | 1725 |
| 2024-01-03 | 28.02 | $27.92 | 2025 |
| 2024-01-02 | 28.03 | $28.14 | 8116 |
| 2023-12-29 | 28.02 | $28.49 | 5300 |
| 2023-12-28 | 27.97 | $28.54 | 4000 |
| 2023-12-27 | 27.91 | $28.48 | 9706 |
| 2023-12-26 | 27.85 | $28.57 | 4346 |
| 2023-12-22 | 27.78 | $28.50 | 7200 |
| 2023-12-21 | 27.70 | $28.41 | 3500 |
| 2023-12-20 | 27.63 | $28.15 | 7313 |
| 2023-12-19 | 27.57 | $28.37 | 5600 |
| 2023-12-18 | 27.49 | $28.26 | 6348 |
| 2023-12-15 | 27.41 | $27.97 | 7011 |
| 2023-12-14 | 27.35 | $27.85 | 1400 |
| 2023-12-13 | 27.30 | $28.12 | 2312 |
| 2023-12-12 | 27.21 | $27.87 | 1700 |
| 2023-12-11 | 27.14 | $27.68 | 6301 |
| 2023-12-08 | 27.08 | $27.56 | 1900 |
| 2023-12-07 | 27.03 | $27.58 | 3720 |
| 2023-12-06 | 26.98 | $27.31 | 6017 |
| 2023-12-05 | 26.94 | $27.41 | 4500 |
| 2023-12-04 | 26.89 | $27.38 | 7128 |
| 2023-12-01 | 26.84 | $27.60 | 4535 |
| 2023-11-30 | 26.76 | $27.50 | 5300 |
| 2023-11-29 | 26.68 | $27.48 | 4723 |
| 2023-11-28 | 26.60 | $27.50 | 7800 |
| 2023-11-27 | 26.50 | $27.47 | 3600 |
| 2023-11-24 | 26.40 | $27.47 | 113000 |
| 2023-11-22 | 26.29 | $27.52 | 383526 |
| 2023-11-21 | 26.16 | $27.24 | 14900 |
| 2023-11-20 | 26.05 | $27.27 | 546112 |
| 2023-11-17 | 25.92 | $26.98 | 7614 |
| 2023-11-16 | 25.80 | $27.02 | 3600 |
| 2023-11-15 | 25.68 | $26.84 | 6600 |
| 2023-11-14 | 25.55 | $26.88 | 6421 |
| 2023-11-13 | 25.41 | $26.34 | 2600 |
| 2023-11-10 | 25.32 | $26.40 | 5214 |
| 2023-11-09 | 25.20 | $25.95 | 4500 |
| 2023-11-08 | 25.12 | $26.00 | 3500 |
| 2023-11-07 | 25.03 | $25.92 | 1700 |
| 2023-11-06 | 24.94 | $25.68 | 4937 |
| 2023-11-03 | 24.86 | $25.65 | 4000 |
| 2023-11-02 | 24.78 | $25.33 | 3200 |
| 2023-11-01 | 24.72 | $24.89 | 4500 |
| 2023-10-31 | 24.70 | $24.57 | 6600 |
| 2023-10-30 | 24.72 | $24.36 | 1700 |
| 2023-10-27 | 24.75 | $23.96 | 8042 |
| 2023-10-26 | 24.84 | $23.92 | 8917 |
| 2023-10-25 | 24.93 | $24.29 | 25827 |
| 2023-10-24 | 25.00 | $24.81 | 166600 |
| 2023-10-23 | 25.02 | $24.60 | 1842 |
| 2023-10-20 | 25.06 | $24.61 | 4430 |
| 2023-10-19 | 25.11 | $24.95 | 5200 |
| 2023-10-18 | 25.13 | $25.07 | 2000 |
| 2023-10-17 | 25.14 | $25.55 | 2000 |
| 2023-10-16 | 25.09 | $25.55 | 2200 |
| 2023-10-13 | 25.04 | $25.17 | 3439 |
| 2023-10-12 | 25.03 | $25.28 | 1600 |
| 2023-10-11 | 25.00 | $25.45 | 2546 |
| 2023-10-10 | 24.96 | $25.18 | 6531 |
| 2023-10-09 | 24.93 | $25.02 | 3936 |
| 2023-10-06 | 24.92 | $24.95 | 5315 |
| 2023-10-05 | 24.92 | $24.56 | 2200 |
| 2023-10-04 | 24.96 | $24.53 | 2118 |
| 2023-10-03 | 25.00 | $24.17 | 14816 |
| 2023-10-02 | 25.09 | $24.55 | 521500 |
| 2023-09-29 | 25.15 | $24.50 | 3947 |
| 2023-09-28 | 25.22 | $24.55 | 100 |
| 2023-09-27 | 25.29 | $24.38 | 211 |
| 2023-09-26 | 25.38 | $24.36 | 1800 |
| 2023-09-25 | 25.49 | $24.82 | 247 |
| 2023-09-22 | 25.56 | $24.81 | 1400 |
| 2023-09-21 | 25.64 | $24.86 | 6031 |
| 2023-09-20 | 25.72 | $25.50 | 5000 |
| 2023-09-19 | 25.75 | $25.78 | 2527 |
| 2023-09-18 | 25.74 | $25.86 | 331 |
| 2023-09-15 | 25.73 | $25.83 | 1400 |
| 2023-09-14 | 25.72 | $26.17 | 143 |
| 2023-09-13 | 25.68 | $26.04 | 2700 |
| 2023-09-12 | 25.64 | $25.90 | 5300 |
| 2023-09-11 | 25.61 | $26.07 | 437 |
| 2023-09-08 | 25.56 | $25.86 | 1700 |
| 2023-09-07 | 25.53 | $25.83 | 800 |
| 2023-09-06 | 25.50 | $25.74 | 1619 |
| 2023-09-05 | 25.47 | $25.90 | 4543 |
| 2023-09-01 | 25.43 | $26.03 | 2500 |
| 2023-08-31 | 25.36 | $25.91 | 525 |
| 2023-08-30 | 25.31 | $25.83 | — |
| 2023-08-29 | 25.25 | $25.72 | 2408 |
| 2023-08-28 | 25.20 | $25.33 | 200 |
| 2023-08-25 | 25.19 | $25.17 | 3900 |
| 2023-08-24 | 25.19 | $24.91 | 942 |
| 2023-08-23 | 25.22 | $25.29 | 2012 |
| 2023-08-22 | 25.21 | $24.89 | 3602 |
| 2023-08-21 | 25.25 | $24.96 | 6200 |
| 2023-08-18 | 25.28 | $24.85 | 4400 |
| 2023-08-17 | 25.32 | $25.10 | 2317 |
| 2023-08-16 | 25.34 | $25.11 | 3000 |
| 2023-08-15 | 25.37 | $25.22 | 7000 |
| 2023-08-14 | 25.38 | $25.48 | 300 |
| 2023-08-11 | 25.37 | $25.30 | 1002 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
36.60
2026-07-27
Close Price
$36.06
Vol: 13090
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.68
Average
33.12
Maximum
38.01
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 36.60 | $36.06 | 13090 |
| 2026-07-24 | 36.66 | $35.70 | 183934 |
| 2026-07-23 | 36.75 | $35.69 | 18824 |
| 2026-07-22 | 36.84 | $36.30 | 29300 |
| 2026-07-21 | 36.86 | $36.48 | 20523 |
| 2026-07-20 | 36.87 | $36.72 | 54800 |
| 2026-07-17 | 36.86 | $36.67 | 14704 |
| 2026-07-16 | 36.85 | $37.35 | 18400 |
| 2026-07-15 | 36.77 | $37.70 | 19739 |
| 2026-07-14 | 36.66 | $37.19 | 23700 |
| 2026-07-13 | 36.59 | $37.04 | 8400 |
| 2026-07-10 | 36.53 | $37.32 | 25912 |
| 2026-07-09 | 36.43 | $37.07 | 12927 |
| 2026-07-08 | 36.36 | $36.71 | 27633 |
| 2026-07-07 | 36.33 | $36.98 | 16900 |
| 2026-07-06 | 36.26 | $36.99 | 12500 |
| 2026-07-02 | 36.20 | $36.83 | 23200 |
| 2026-07-01 | 36.16 | $36.64 | 51934 |
| 2026-06-30 | 36.14 | $36.17 | 30800 |
| 2026-06-29 | 36.18 | $35.92 | 14318 |
| 2026-06-26 | 36.25 | $35.59 | 20900 |
| 2026-06-25 | 36.37 | $35.25 | 25025 |
| 2026-06-24 | 36.53 | $35.69 | 21500 |
| 2026-06-23 | 36.66 | $35.64 | 63719 |
| 2026-06-22 | 36.80 | $35.95 | 52300 |
| 2026-06-18 | 36.92 | $36.71 | 35900 |
| 2026-06-17 | 36.97 | $36.41 | 24644 |
| 2026-06-16 | 37.06 | $37.03 | 38400 |
| 2026-06-15 | 37.08 | $36.99 | 18200 |
| 2026-06-12 | 37.11 | $36.19 | 9729 |
| 2026-06-11 | 37.23 | $36.19 | 120945 |
| 2026-06-10 | 37.35 | $35.94 | 53728 |
| 2026-06-09 | 37.50 | $36.88 | 20400 |
| 2026-06-08 | 37.56 | $36.63 | 27623 |
| 2026-06-05 | 37.65 | $36.70 | 12232 |
| 2026-06-04 | 37.75 | $37.68 | 50900 |
| 2026-06-03 | 37.74 | $37.33 | 17205 |
| 2026-06-02 | 37.78 | $38.12 | 115014 |
| 2026-06-01 | 37.73 | $38.52 | 29500 |
| 2026-05-29 | 37.63 | $38.32 | 23324 |
| 2026-05-28 | 37.55 | $38.23 | 33615 |
| 2026-05-27 | 37.47 | $37.80 | 9017 |
| 2026-05-26 | 37.43 | $37.57 | 10200 |
| 2026-05-22 | 37.41 | $37.39 | 15309 |
| 2026-05-21 | 37.41 | $37.58 | 19046 |
| 2026-05-20 | 37.38 | $37.49 | 29900 |
| 2026-05-19 | 37.36 | $36.97 | 27447 |
| 2026-05-18 | 37.39 | $37.36 | 22332 |
| 2026-05-15 | 37.38 | $37.34 | 27800 |
| 2026-05-14 | 37.37 | $37.82 | 14559 |
| 2026-05-13 | 37.32 | $37.39 | 15932 |
| 2026-05-12 | 37.30 | $37.33 | 13600 |
| 2026-05-11 | 37.28 | $37.43 | 11143 |
| 2026-05-08 | 37.24 | $37.72 | 18000 |
| 2026-05-07 | 37.16 | $37.75 | 13700 |
| 2026-05-06 | 37.06 | $37.76 | 21500 |
| 2026-05-05 | 36.95 | $37.16 | 64400 |
| 2026-05-04 | 36.87 | $37.09 | 14200 |
| 2026-05-01 | 36.78 | $37.13 | 15220 |
| 2026-04-30 | 36.67 | $37.05 | 6818 |
| 2026-04-29 | 36.55 | $37.09 | 11901 |
| 2026-04-28 | 36.40 | $37.01 | 17240 |
| 2026-04-27 | 36.23 | $37.27 | 17300 |
| 2026-04-24 | 36.02 | $37.21 | 26317 |
| 2026-04-23 | 35.78 | $36.57 | 24702 |
| 2026-04-22 | 35.59 | $37.23 | 15200 |
| 2026-04-21 | 35.32 | $36.90 | 33001 |
| 2026-04-20 | 35.06 | $37.06 | 18710 |
| 2026-04-17 | 34.76 | $37.16 | 21600 |
| 2026-04-16 | 34.43 | $36.94 | 54300 |
| 2026-04-15 | 34.11 | $36.97 | 104200 |
| 2026-04-14 | 33.77 | $36.38 | 25500 |
| 2026-04-13 | 33.48 | $35.31 | 12200 |
| 2026-04-10 | 33.28 | $34.56 | 18600 |
| 2026-04-09 | 33.14 | $34.58 | 15323 |
| 2026-04-08 | 33.00 | $34.15 | 24900 |
| 2026-04-07 | 32.91 | $33.28 | 35000 |
| 2026-04-06 | 32.90 | $33.50 | 46100 |
| 2026-04-02 | 32.88 | $33.02 | 13100 |
| 2026-04-01 | 32.91 | $32.94 | 24900 |
| 2026-03-31 | 32.96 | $32.72 | 16600 |
| 2026-03-30 | 33.04 | $31.65 | 18600 |
| 2026-03-27 | 33.24 | $31.59 | 42322 |
| 2026-03-26 | 33.46 | $32.48 | 68400 |
| 2026-03-25 | 33.60 | $32.99 | 11900 |
| 2026-03-24 | 33.70 | $32.77 | 24043 |
| 2026-03-23 | 33.83 | $33.11 | 20900 |
| 2026-03-20 | 33.94 | $32.69 | 22718 |
| 2026-03-19 | 34.09 | $33.30 | 38041 |
| 2026-03-18 | 34.20 | $33.36 | 49807 |
| 2026-03-17 | 34.30 | $33.95 | 19100 |
| 2026-03-16 | 34.35 | $33.80 | 40712 |
| 2026-03-13 | 34.42 | $33.24 | 32144 |
| 2026-03-12 | 34.55 | $33.64 | 51831 |
| 2026-03-11 | 34.65 | $34.33 | 42350 |
| 2026-03-10 | 34.69 | $34.59 | 56100 |
| 2026-03-09 | 34.70 | $34.66 | 32500 |
| 2026-03-06 | 34.72 | $34.49 | 22911 |
| 2026-03-05 | 34.75 | $35.07 | 22619 |
| 2026-03-04 | 34.73 | $35.00 | 24500 |
| 2026-03-03 | 34.71 | $34.55 | 23133 |
| 2026-03-02 | 34.75 | $34.65 | 105400 |
| 2026-02-27 | 34.80 | $34.50 | 22947 |
| 2026-02-26 | 34.87 | $34.74 | 24900 |
| 2026-02-25 | 34.93 | $34.97 | 25313 |
| 2026-02-24 | 34.98 | $34.42 | 27000 |
| 2026-02-23 | 35.10 | $34.06 | 30300 |
| 2026-02-20 | 35.27 | $35.02 | 43013 |
| 2026-02-19 | 35.36 | $34.70 | 23700 |
| 2026-02-18 | 35.49 | $34.88 | 29900 |
| 2026-02-17 | 35.61 | $34.50 | 46100 |
| 2026-02-13 | 35.78 | $34.49 | 29413 |
| 2026-02-12 | 35.96 | $34.64 | 39900 |
| 2026-02-11 | 36.15 | $35.19 | 31800 |
| 2026-02-10 | 36.29 | $35.57 | 23546 |
| 2026-02-09 | 36.41 | $35.43 | 201300 |
| 2026-02-06 | 36.56 | $35.08 | 81200 |
| 2026-02-05 | 36.75 | $34.71 | 37917 |
| 2026-02-04 | 37.00 | $35.55 | 35100 |
| 2026-02-03 | 37.18 | $35.70 | 45308 |
| 2026-02-02 | 37.35 | $36.91 | 29500 |
| 2026-01-30 | 37.41 | $36.82 | 67642 |
| 2026-01-29 | 37.49 | $37.10 | 16622 |
| 2026-01-28 | 37.53 | $37.75 | 21900 |
| 2026-01-27 | 37.52 | $37.82 | 24900 |
| 2026-01-26 | 37.50 | $37.68 | 37105 |
| 2026-01-23 | 37.50 | $37.40 | 22400 |
| 2026-01-22 | 37.52 | $37.08 | 25100 |
| 2026-01-21 | 37.58 | $36.85 | 22800 |
| 2026-01-20 | 37.65 | $36.58 | 24621 |
| 2026-01-16 | 37.76 | $37.56 | 16900 |
| 2026-01-15 | 37.77 | $37.55 | 19200 |
| 2026-01-14 | 37.78 | $37.42 | 24500 |
| 2026-01-13 | 37.79 | $37.47 | 60400 |
| 2026-01-12 | 37.80 | $38.19 | 27500 |
| 2026-01-09 | 37.74 | $38.27 | 32200 |
| 2026-01-08 | 37.67 | $38.02 | 13600 |
| 2026-01-07 | 37.62 | $38.08 | 22136 |
| 2026-01-06 | 37.57 | $38.21 | 39312 |
| 2026-01-05 | 37.50 | $37.74 | 24500 |
| 2026-01-02 | 37.47 | $37.29 | 17600 |
| 2025-12-31 | 37.49 | $37.48 | 26049 |
| 2025-12-30 | 37.49 | $37.76 | 38422 |
| 2025-12-29 | 37.47 | $37.81 | 21011 |
| 2025-12-26 | 37.44 | $37.90 | 8800 |
| 2025-12-24 | 37.40 | $37.87 | 12500 |
| 2025-12-23 | 37.36 | $37.76 | 55942 |
| 2025-12-22 | 37.33 | $37.49 | 27400 |
| 2025-12-19 | 37.32 | $37.20 | 10700 |
| 2025-12-18 | 37.34 | $36.92 | 17531 |
| 2025-12-17 | 37.38 | $36.58 | 20849 |
| 2025-12-16 | 37.45 | $36.82 | 46920 |
| 2025-12-15 | 37.50 | $36.89 | 37600 |
| 2025-12-12 | 37.54 | $37.29 | 21631 |
| 2025-12-11 | 37.55 | $37.84 | 31315 |
| 2025-12-10 | 37.50 | $37.73 | 22034 |
| 2025-12-09 | 37.47 | $37.62 | 27000 |
| 2025-12-08 | 37.45 | $37.65 | 106800 |
| 2025-12-05 | 37.43 | $37.78 | 192800 |
| 2025-12-04 | 37.39 | $37.63 | 19000 |
| 2025-12-03 | 37.37 | $37.69 | 11812 |
| 2025-12-02 | 37.35 | $37.79 | 16127 |
| 2025-12-01 | 37.32 | $37.73 | 16518 |
| 2025-11-28 | 37.29 | $38.00 | 21136 |
| 2025-11-26 | 37.24 | $37.71 | 17846 |
| 2025-11-25 | 37.22 | $37.54 | 15500 |
| 2025-11-24 | 37.23 | $37.05 | 15531 |
| 2025-11-21 | 37.28 | $36.48 | 37800 |
| 2025-11-20 | 37.40 | $36.10 | 23938 |
| 2025-11-19 | 37.56 | $36.62 | 15547 |
| 2025-11-18 | 37.68 | $36.53 | 21600 |
| 2025-11-17 | 37.81 | $36.90 | 14700 |
| 2025-11-14 | 37.90 | $37.32 | 14400 |
| 2025-11-13 | 37.96 | $37.39 | 46126 |
| 2025-11-12 | 38.01 | $38.15 | 13000 |
| 2025-11-11 | 37.98 | $38.14 | 25535 |
| 2025-11-10 | 37.94 | $38.11 | 23800 |
| 2025-11-07 | 37.91 | $37.59 | 28300 |
| 2025-11-06 | 37.92 | $37.51 | 29644 |
| 2025-11-05 | 37.94 | $38.01 | 17300 |
| 2025-11-04 | 37.91 | $38.03 | 14107 |
| 2025-11-03 | 37.88 | $38.40 | 25517 |
| 2025-10-31 | 37.81 | $38.19 | 23014 |
| 2025-10-30 | 37.76 | $37.78 | 172429 |
| 2025-10-29 | 37.75 | $38.43 | 35000 |
| 2025-10-28 | 37.67 | $38.58 | 17500 |
| 2025-10-27 | 37.57 | $38.35 | 20206 |
| 2025-10-24 | 37.50 | $38.02 | 20206 |
| 2025-10-23 | 37.45 | $37.71 | 38649 |
| 2025-10-22 | 37.42 | $37.53 | 17400 |
| 2025-10-21 | 37.41 | $37.79 | 40014 |
| 2025-10-20 | 37.38 | $37.34 | 16537 |
| 2025-10-17 | 37.40 | $37.12 | 15500 |
| 2025-10-16 | 37.44 | $36.91 | 16616 |
| 2025-10-15 | 37.51 | $37.17 | 10332 |
| 2025-10-14 | 37.56 | $37.31 | 28556 |
| 2025-10-13 | 37.60 | $37.39 | 5913 |
| 2025-10-10 | 37.63 | $36.75 | 16300 |
| 2025-10-09 | 37.73 | $37.81 | 19000 |
| 2025-10-08 | 37.73 | $37.86 | 15400 |
| 2025-10-07 | 37.72 | $37.65 | 27300 |
| 2025-10-06 | 37.74 | $37.80 | 16507 |
| 2025-10-03 | 37.74 | $37.69 | 12437 |
| 2025-10-02 | 37.75 | $37.68 | 19800 |
| 2025-10-01 | 37.77 | $37.69 | 16002 |
| 2025-09-30 | 37.78 | $37.63 | 11032 |
| 2025-09-29 | 37.80 | $37.54 | 20800 |
| 2025-09-26 | 37.82 | $37.37 | 11417 |
| 2025-09-25 | 37.87 | $37.20 | 14307 |
| 2025-09-24 | 37.93 | $37.50 | 48612 |
| 2025-09-23 | 37.97 | $37.76 | 32606 |
| 2025-09-22 | 37.98 | $38.31 | 15700 |
| 2025-09-19 | 37.93 | $38.39 | 21612 |
| 2025-09-18 | 37.87 | $38.15 | 9733 |
| 2025-09-17 | 37.83 | $37.95 | 19426 |
| 2025-09-16 | 37.81 | $38.08 | 10534 |
| 2025-09-15 | 37.77 | $38.08 | 10419 |
| 2025-09-12 | 37.73 | $37.78 | 16400 |
| 2025-09-11 | 37.72 | $37.98 | 19615 |
| 2025-09-10 | 37.69 | $37.70 | 11312 |
| 2025-09-09 | 37.68 | $38.01 | 20123 |
| 2025-09-08 | 37.65 | $37.92 | 22931 |
| 2025-09-05 | 37.61 | $37.65 | 8040 |
| 2025-09-04 | 37.61 | $37.98 | 32200 |
| 2025-09-03 | 37.56 | $37.45 | 35732 |
| 2025-09-02 | 37.57 | $37.40 | 15200 |
| 2025-08-29 | 37.59 | $37.62 | 16800 |
| 2025-08-28 | 37.58 | $37.88 | 11324 |
| 2025-08-27 | 37.55 | $37.68 | 8832 |
| 2025-08-26 | 37.53 | $37.58 | 26038 |
| 2025-08-25 | 37.53 | $37.61 | 13624 |
| 2025-08-22 | 37.53 | $37.80 | 14920 |
| 2025-08-21 | 37.51 | $37.12 | 21900 |
| 2025-08-20 | 37.56 | $37.23 | 21511 |
| 2025-08-19 | 37.60 | $37.42 | 19639 |
| 2025-08-18 | 37.61 | $37.74 | 11339 |
| 2025-08-15 | 37.60 | $37.79 | 10649 |
| 2025-08-14 | 37.57 | $37.88 | 18100 |
| 2025-08-13 | 37.54 | $37.63 | 18300 |
| 2025-08-12 | 37.52 | $37.62 | 209148 |
| 2025-08-11 | 37.50 | $37.26 | 10000 |
| 2025-08-08 | 37.52 | $37.37 | 11802 |
| 2025-08-07 | 37.52 | $37.25 | 22000 |
| 2025-08-06 | 37.53 | $37.54 | 27816 |
| 2025-08-05 | 37.51 | $37.22 | 16400 |
| 2025-08-04 | 37.51 | $37.67 | 31623 |
| 2025-08-01 | 37.47 | $37.22 | 221600 |
| 2025-07-31 | 37.47 | $38.26 | 25013 |
| 2025-07-30 | 37.37 | $37.99 | 14100 |
| 2025-07-29 | 37.28 | $37.93 | 77118 |
| 2025-07-28 | 37.19 | $37.80 | 21800 |
| 2025-07-25 | 37.11 | $37.83 | 19139 |
| 2025-07-24 | 37.02 | $37.69 | 15800 |
| 2025-07-23 | 36.93 | $37.37 | 16400 |
| 2025-07-22 | 36.87 | $37.08 | 16300 |
| 2025-07-21 | 36.82 | $37.14 | 13600 |
| 2025-07-18 | 36.76 | $37.02 | 24700 |
| 2025-07-17 | 36.70 | $37.19 | 23200 |
| 2025-07-16 | 36.62 | $36.81 | 9824 |
| 2025-07-15 | 36.57 | $36.78 | 19606 |
| 2025-07-14 | 36.51 | $36.90 | 18503 |
| 2025-07-11 | 36.44 | $36.77 | 18300 |
| 2025-07-10 | 36.38 | $36.89 | 6529 |
| 2025-07-09 | 36.30 | $36.84 | 35600 |
| 2025-07-08 | 36.22 | $36.60 | 15402 |
| 2025-07-07 | 36.16 | $36.76 | 15441 |
| 2025-07-03 | 36.08 | $37.01 | 7736 |
| 2025-07-02 | 35.97 | $36.52 | 22617 |
| 2025-07-01 | 35.89 | $36.52 | 14500 |
| 2025-06-30 | 35.81 | $36.63 | 15128 |
| 2025-06-27 | 35.72 | $36.48 | 11500 |
| 2025-06-26 | 35.63 | $36.24 | 8349 |
| 2025-06-25 | 35.55 | $35.79 | 28800 |
| 2025-06-24 | 35.52 | $35.85 | 40400 |
| 2025-06-23 | 35.48 | $35.36 | 9401 |
| 2025-06-20 | 35.47 | $35.05 | 13837 |
| 2025-06-18 | 35.50 | $35.20 | 12119 |
| 2025-06-17 | 35.51 | $35.48 | 15823 |
| 2025-06-16 | 35.50 | $35.68 | 11100 |
| 2025-06-13 | 35.47 | $35.36 | 15100 |
| 2025-06-12 | 35.46 | $35.94 | 8800 |
| 2025-06-11 | 35.40 | $35.87 | 12600 |
| 2025-06-10 | 35.33 | $36.07 | 10700 |
| 2025-06-09 | 35.25 | $35.81 | 27500 |
| 2025-06-06 | 35.17 | $35.83 | 14600 |
| 2025-06-05 | 35.09 | $35.44 | 19524 |
| 2025-06-04 | 35.03 | $35.34 | 4319 |
| 2025-06-03 | 34.98 | $35.25 | 28733 |
| 2025-06-02 | 34.93 | $35.13 | 11200 |
| 2025-05-30 | 34.88 | $35.12 | 4524 |
| 2025-05-29 | 34.83 | $34.91 | 18900 |
| 2025-05-28 | 34.78 | $34.93 | 9700 |
| 2025-05-27 | 34.73 | $35.17 | 7800 |
| 2025-05-23 | 34.64 | $34.51 | 17418 |
| 2025-05-22 | 34.61 | $34.87 | 26504 |
| 2025-05-21 | 34.53 | $34.80 | 12349 |
| 2025-05-20 | 34.44 | $35.21 | 11400 |
| 2025-05-19 | 34.29 | $35.46 | 12948 |
| 2025-05-16 | 34.10 | $35.36 | 10700 |
| 2025-05-15 | 33.89 | $35.07 | 112800 |
| 2025-05-14 | 33.69 | $35.00 | 21110 |
| 2025-05-13 | 33.49 | $34.99 | 17000 |
| 2025-05-12 | 33.26 | $34.72 | 10034 |
| 2025-05-09 | 33.05 | $33.80 | 609441 |
| 2025-05-08 | 32.91 | $33.90 | 10317 |
| 2025-05-07 | 32.75 | $33.54 | 8400 |
| 2025-05-06 | 32.61 | $33.54 | 5329 |
| 2025-05-05 | 32.45 | $33.89 | 9338 |
| 2025-05-02 | 32.23 | $34.02 | 8521 |
| 2025-05-01 | 31.99 | $33.47 | 13404 |
| 2025-04-30 | 31.79 | $32.99 | 14600 |
| 2025-04-29 | 31.65 | $33.01 | 17700 |
| 2025-04-28 | 31.49 | $32.70 | 17500 |
| 2025-04-25 | 31.36 | $32.70 | 11703 |
| 2025-04-24 | 31.24 | $32.46 | 28200 |
| 2025-04-23 | 31.14 | $31.77 | 9947 |
| 2025-04-22 | 31.11 | $31.12 | 13337 |
| 2025-04-21 | 31.16 | $30.23 | 18521 |
| 2025-04-17 | 31.30 | $30.91 | 13200 |
| 2025-04-16 | 31.39 | $31.03 | 12200 |
| 2025-04-15 | 31.47 | $31.59 | 5000 |
| 2025-04-14 | 31.50 | $31.64 | 10847 |
| 2025-04-11 | 31.54 | $31.50 | 6900 |
| 2025-04-10 | 31.59 | $30.81 | 12100 |
| 2025-04-09 | 31.72 | $31.95 | 17600 |
| 2025-04-08 | 31.73 | $29.11 | 18214 |
| 2025-04-07 | 32.03 | $29.58 | 41200 |
| 2025-04-04 | 32.30 | $29.73 | 111800 |
| 2025-04-03 | 32.57 | $31.40 | 60101 |
| 2025-04-02 | 32.69 | $32.66 | 10132 |
| 2025-04-01 | 32.70 | $32.47 | 45943 |
| 2025-03-31 | 32.73 | $32.24 | 19903 |
| 2025-03-28 | 32.78 | $32.19 | 15300 |
| 2025-03-27 | 32.85 | $33.12 | 38600 |
| 2025-03-26 | 32.84 | $33.15 | 13900 |
| 2025-03-25 | 32.82 | $33.55 | 6200 |
| 2025-03-24 | 32.77 | $33.33 | 14408 |
| 2025-03-21 | 32.75 | $32.71 | 10737 |
| 2025-03-20 | 32.79 | $32.69 | 5300 |
| 2025-03-19 | 32.84 | $32.76 | 15922 |
| 2025-03-18 | 32.90 | $32.37 | 9600 |
| 2025-03-17 | 33.01 | $32.79 | 17000 |
| 2025-03-14 | 33.10 | $32.51 | 17600 |
| 2025-03-13 | 33.22 | $31.76 | 13943 |
| 2025-03-12 | 33.43 | $32.29 | 16810 |
| 2025-03-11 | 33.60 | $32.16 | 15600 |
| 2025-03-10 | 33.80 | $32.23 | 11934 |
| 2025-03-07 | 34.01 | $33.09 | 23800 |
| 2025-03-06 | 34.14 | $33.14 | 7531 |
| 2025-03-05 | 34.29 | $33.86 | 6636 |
| 2025-03-04 | 34.37 | $33.35 | 15500 |
| 2025-03-03 | 34.51 | $33.54 | 7635 |
| 2025-02-28 | 34.64 | $34.12 | 8042 |
| 2025-02-27 | 34.73 | $33.57 | 7000 |
| 2025-02-26 | 34.88 | $34.17 | 5646 |
| 2025-02-25 | 34.98 | $34.04 | 5347 |
| 2025-02-24 | 35.09 | $34.16 | 14103 |
| 2025-02-21 | 35.21 | $34.32 | 8500 |
| 2025-02-20 | 35.31 | $35.06 | 6242 |
| 2025-02-19 | 35.35 | $35.26 | 10100 |
| 2025-02-18 | 35.37 | $35.13 | 19005 |
| 2025-02-14 | 35.40 | $35.24 | 4200 |
| 2025-02-13 | 35.41 | $35.40 | 13800 |
| 2025-02-12 | 35.40 | $35.01 | 7300 |
| 2025-02-11 | 35.42 | $35.26 | 6400 |
| 2025-02-10 | 35.42 | $35.20 | 17400 |
| 2025-02-07 | 35.41 | $35.08 | 15112 |
| 2025-02-06 | 35.41 | $35.57 | 8000 |
| 2025-02-05 | 35.35 | $35.40 | 8746 |
| 2025-02-04 | 35.31 | $35.68 | 3800 |
| 2025-02-03 | 35.23 | $35.64 | 8500 |
| 2025-01-31 | 35.15 | $35.67 | 758900 |
| 2025-01-30 | 35.06 | $35.70 | 2200 |
| 2025-01-29 | 34.96 | $35.52 | 6300 |
| 2025-01-28 | 34.87 | $35.70 | 18241 |
| 2025-01-27 | 34.75 | $35.51 | 7900 |
| 2025-01-24 | 34.66 | $35.70 | 2517 |
| 2025-01-23 | 34.54 | $35.75 | 2400 |
| 2025-01-22 | 34.41 | $35.53 | 11800 |
| 2025-01-21 | 34.30 | $35.14 | 5023 |
| 2025-01-17 | 34.22 | $34.67 | 9005 |
| 2025-01-16 | 34.19 | $34.38 | 4020 |
| 2025-01-15 | 34.19 | $34.37 | 6725 |
| 2025-01-14 | 34.20 | $33.76 | 30387 |
| 2025-01-13 | 34.27 | $33.67 | 9400 |
| 2025-01-10 | 34.37 | $33.69 | 16400 |
| 2025-01-08 | 34.47 | $34.25 | 7132 |
| 2025-01-07 | 34.52 | $34.13 | 4300 |
| 2025-01-06 | 34.59 | $34.37 | 6635 |
| 2025-01-03 | 34.64 | $34.28 | 6000 |
| 2025-01-02 | 34.71 | $33.85 | 4100 |
| 2024-12-31 | 34.82 | $34.01 | 4429 |
| 2024-12-30 | 34.92 | $34.30 | 15400 |
| 2024-12-27 | 34.99 | $34.51 | 6627 |
| 2024-12-26 | 35.04 | $34.94 | 6142 |
| 2024-12-24 | 35.06 | $34.96 | 4500 |
| 2024-12-23 | 35.06 | $34.64 | 13200 |
| 2024-12-20 | 35.10 | $34.49 | 15623 |
| 2024-12-19 | 35.14 | $34.18 | 2628 |
| 2024-12-18 | 35.22 | $34.22 | 9300 |
| 2024-12-17 | 35.29 | $35.65 | 16300 |
| 2024-12-16 | 35.22 | $35.82 | 6424 |
| 2024-12-13 | 35.12 | $35.49 | 1900 |
| 2024-12-12 | 35.05 | $35.72 | 5334 |
| 2024-12-11 | 34.95 | $35.98 | 23019 |
| 2024-12-10 | 34.82 | $35.40 | 8600 |
| 2024-12-09 | 34.75 | $35.23 | 2630 |
| 2024-12-06 | 34.68 | $35.35 | 12800 |
| 2024-12-05 | 34.60 | $35.07 | 9044 |
| 2024-12-04 | 34.55 | $35.24 | 4139 |
| 2024-12-03 | 34.46 | $34.90 | 4200 |
| 2024-12-02 | 34.40 | $34.89 | 10600 |
| 2024-11-29 | 34.34 | $34.75 | 6909 |
| 2024-11-27 | 34.27 | $34.62 | 4922 |
| 2024-11-26 | 34.21 | $34.65 | 15600 |
| 2024-11-25 | 34.14 | $34.36 | 4349 |
| 2024-11-22 | 34.10 | $34.14 | 1701 |
| 2024-11-21 | 34.06 | $33.97 | 4100 |
| 2024-11-20 | 34.04 | $34.04 | 20535 |
| 2024-11-19 | 34.00 | $34.04 | 2700 |
| 2024-11-18 | 33.96 | $33.92 | 14606 |
| 2024-11-15 | 33.93 | $33.86 | 9043 |
| 2024-11-14 | 33.90 | $34.66 | 6232 |
| 2024-11-13 | 33.79 | $34.96 | 3614 |
| 2024-11-12 | 33.64 | $34.74 | 5704 |
| 2024-11-11 | 33.51 | $34.58 | 3011 |
| 2024-11-08 | 33.38 | $34.46 | 1900 |
| 2024-11-07 | 33.26 | $34.48 | 838 |
| 2024-11-06 | 33.13 | $34.20 | 3300 |
| 2024-11-05 | 33.02 | $33.22 | 5200 |
| 2024-11-04 | 33.00 | $32.89 | 1500 |
| 2024-11-01 | 33.00 | $32.97 | 3300 |
| 2024-10-31 | 33.00 | $32.65 | 6900 |
| 2024-10-30 | 33.03 | $33.32 | 6000 |
| 2024-10-29 | 33.00 | $33.06 | 1100 |
| 2024-10-28 | 32.99 | $32.88 | 4500 |
| 2024-10-25 | 32.99 | $32.79 | 3300 |
| 2024-10-24 | 33.01 | $32.74 | 2600 |
| 2024-10-23 | 33.03 | $32.82 | 2840 |
| 2024-10-22 | 33.04 | $33.18 | 8000 |
| 2024-10-21 | 33.02 | $33.25 | 3412 |
| 2024-10-18 | 32.99 | $33.39 | 7000 |
| 2024-10-17 | 32.95 | $33.14 | 4200 |
| 2024-10-16 | 32.93 | $33.19 | 3900 |
| 2024-10-15 | 32.90 | $33.22 | 2223 |
| 2024-10-14 | 32.87 | $33.24 | 4700 |
| 2024-10-11 | 32.84 | $33.09 | 2300 |
| 2024-10-10 | 32.81 | $32.83 | 3600 |
| 2024-10-09 | 32.81 | $32.83 | 21900 |
| 2024-10-08 | 32.81 | $32.65 | 8902 |
| 2024-10-07 | 32.82 | $32.29 | 12211 |
| 2024-10-04 | 32.87 | $32.80 | 4019 |
| 2024-10-03 | 32.85 | $32.57 | 12510 |
| 2024-10-02 | 32.86 | $32.80 | 6301 |
| 2024-10-01 | 32.84 | $32.85 | 4727 |
| 2024-09-30 | 32.81 | $33.05 | 1824 |
| 2024-09-27 | 32.75 | $32.95 | 4606 |
| 2024-09-26 | 32.71 | $32.99 | 7800 |
| 2024-09-25 | 32.65 | $32.91 | 5538 |
| 2024-09-24 | 32.60 | $33.08 | 13900 |
| 2024-09-23 | 32.53 | $33.19 | 9202 |
| 2024-09-20 | 32.44 | $33.17 | 6500 |
| 2024-09-19 | 32.34 | $33.12 | 2732 |
| 2024-09-18 | 32.25 | $32.72 | 5400 |
| 2024-09-17 | 32.19 | $32.83 | 6400 |
| 2024-09-16 | 32.12 | $32.75 | 3834 |
| 2024-09-13 | 32.05 | $32.68 | 2500 |
| 2024-09-12 | 31.99 | $32.47 | 6733 |
| 2024-09-11 | 31.94 | $32.20 | 7800 |
| 2024-09-10 | 31.91 | $31.91 | 10437 |
| 2024-09-09 | 31.90 | $31.68 | 11900 |
| 2024-09-06 | 31.91 | $31.32 | 7300 |
| 2024-09-05 | 31.95 | $31.81 | 8700 |
| 2024-09-04 | 31.94 | $31.93 | 19640 |
| 2024-09-03 | 31.91 | $31.96 | 27000 |
| 2024-08-30 | 31.87 | $32.42 | 22900 |
| 2024-08-29 | 31.78 | $32.05 | 28121 |
| 2024-08-28 | 31.72 | $31.91 | 8000 |
| 2024-08-27 | 31.68 | $32.08 | 11400 |
| 2024-08-26 | 31.62 | $32.01 | 2600 |
| 2024-08-23 | 31.56 | $32.06 | 10806 |
| 2024-08-22 | 31.50 | $31.90 | 15507 |
| 2024-08-21 | 31.45 | $32.22 | 4332 |
| 2024-08-20 | 31.37 | $32.17 | 3816 |
| 2024-08-19 | 31.29 | $32.07 | 4300 |
| 2024-08-16 | 31.22 | $31.80 | 1200 |
| 2024-08-15 | 31.17 | $31.77 | 7800 |
| 2024-08-14 | 31.13 | $31.33 | 5900 |
| 2024-08-13 | 31.14 | $31.18 | 10601 |
| 2024-08-12 | 31.17 | $30.84 | 4128 |
| 2024-08-09 | 31.24 | $30.97 | 4334 |
| 2024-08-08 | 31.30 | $30.79 | 2637 |
| 2024-08-07 | 31.39 | $30.26 | 5200 |
| 2024-08-06 | 31.54 | $30.45 | 7800 |
| 2024-08-05 | 31.68 | $30.09 | 8100 |
| 2024-08-02 | 31.87 | $31.17 | 10008 |
| 2024-08-01 | 31.97 | $31.94 | 5411 |
| 2024-07-31 | 31.99 | $32.14 | 7300 |
| 2024-07-30 | 32.00 | $31.82 | 5713 |
| 2024-07-29 | 32.04 | $31.72 | 734800 |
| 2024-07-26 | 32.09 | $31.59 | 3200 |
| 2024-07-25 | 32.16 | $31.30 | 4000 |
| 2024-07-24 | 32.25 | $31.39 | 4831 |
| 2024-07-23 | 32.35 | $32.23 | 3948 |
| 2024-07-22 | 32.36 | $32.11 | 7310 |
| 2024-07-19 | 32.39 | $31.72 | 1619 |
| 2024-07-18 | 32.45 | $31.95 | 11308 |
| 2024-07-17 | 32.49 | $32.35 | 6747 |
| 2024-07-16 | 32.49 | $32.67 | 3947 |
| 2024-07-15 | 32.45 | $32.60 | 8707 |
| 2024-07-12 | 32.42 | $32.56 | 6037 |
| 2024-07-11 | 32.38 | $32.49 | 5543 |
| 2024-07-10 | 32.35 | $32.64 | 2400 |
| 2024-07-09 | 32.29 | $32.55 | 5800 |
| 2024-07-08 | 32.24 | $32.68 | 17145 |
| 2024-07-05 | 32.17 | $32.78 | 7407 |
| 2024-07-03 | 32.08 | $32.56 | 10542 |
| 2024-07-02 | 32.01 | $32.50 | 3000 |
| 2024-07-01 | 31.93 | $32.17 | 5449 |
| 2024-06-28 | 31.88 | $32.17 | 6713 |
| 2024-06-27 | 31.83 | $32.40 | 3949 |
| 2024-06-26 | 31.74 | $32.24 | 2020 |
| 2024-06-25 | 31.67 | $32.14 | 2507 |
| 2024-06-24 | 31.60 | $32.12 | 2144 |
| 2024-06-21 | 31.54 | $32.12 | 2200 |
| 2024-06-20 | 31.47 | $31.88 | 7700 |
| 2024-06-18 | 31.42 | $31.82 | 6500 |
| 2024-06-17 | 31.38 | $31.74 | 2900 |
| 2024-06-14 | 31.35 | $31.56 | 2503 |
| 2024-06-13 | 31.34 | $31.40 | 5800 |
| 2024-06-12 | 31.34 | $31.65 | 3800 |
| 2024-06-11 | 31.32 | $31.39 | 3800 |
| 2024-06-10 | 31.33 | $31.38 | 2246 |
| 2024-06-07 | 31.33 | $31.31 | 1244 |
| 2024-06-06 | 31.35 | $31.46 | 2900 |
| 2024-06-05 | 31.35 | $31.38 | 4200 |
| 2024-06-04 | 31.36 | $31.05 | 4300 |
| 2024-06-03 | 31.40 | $30.85 | 3713 |
| 2024-05-31 | 31.46 | $30.90 | 2000 |
| 2024-05-30 | 31.51 | $30.78 | 8146 |
| 2024-05-29 | 31.58 | $31.11 | 4916 |
| 2024-05-28 | 31.61 | $31.30 | 23043 |
| 2024-05-24 | 31.61 | $31.64 | 7819 |
| 2024-05-23 | 31.59 | $31.49 | 7148 |
| 2024-05-22 | 31.57 | $31.85 | 11600 |
| 2024-05-21 | 31.51 | $32.00 | 9400 |
| 2024-05-20 | 31.43 | $31.94 | 8420 |
| 2024-05-17 | 31.35 | $31.85 | 2931 |
| 2024-05-16 | 31.26 | $31.78 | 8200 |
| 2024-05-15 | 31.18 | $31.82 | 9635 |
| 2024-05-14 | 31.08 | $31.52 | 7700 |
| 2024-05-13 | 31.01 | $31.43 | 10104 |
| 2024-05-10 | 30.94 | $31.56 | 6732 |
| 2024-05-09 | 30.86 | $31.55 | 5300 |
| 2024-05-08 | 30.77 | $31.44 | 3200 |
| 2024-05-07 | 30.69 | $31.49 | 3546 |
| 2024-05-06 | 30.61 | $31.31 | 9534 |
| 2024-05-03 | 30.54 | $31.01 | 9522 |
| 2024-05-02 | 30.50 | $30.64 | 7333 |
| 2024-05-01 | 30.50 | $30.37 | 4200 |
| 2024-04-30 | 30.53 | $30.23 | 7927 |
| 2024-04-29 | 30.57 | $30.73 | 5700 |
| 2024-04-26 | 30.57 | $30.99 | 2202 |
| 2024-04-25 | 30.55 | $30.36 | 6800 |
| 2024-04-24 | 30.59 | $30.66 | 3400 |
| 2024-04-23 | 30.60 | $30.57 | 20600 |
| 2024-04-22 | 30.62 | $30.08 | 3600 |
| 2024-04-19 | 30.70 | $29.87 | 3143 |
| 2024-04-18 | 30.80 | $30.15 | 3244 |
| 2024-04-17 | 30.89 | $30.36 | 3002 |
| 2024-04-16 | 30.95 | $30.42 | 3123 |
| 2024-04-15 | 31.01 | $30.39 | 6747 |
| 2024-04-12 | 31.08 | $30.72 | 28300 |
| 2024-04-11 | 31.11 | $31.14 | 12000 |
| 2024-04-10 | 31.10 | $30.94 | 4000 |
| 2024-04-09 | 31.11 | $31.25 | 3300 |
| 2024-04-08 | 31.08 | $31.20 | 2400 |
| 2024-04-05 | 31.06 | $31.17 | 6500 |
| 2024-04-04 | 31.04 | $30.71 | 12400 |
| 2024-04-03 | 31.05 | $31.12 | 52226 |
| 2024-04-02 | 31.03 | $31.07 | 4300 |
| 2024-04-01 | 31.00 | $31.26 | 9200 |
| 2024-03-28 | 30.95 | $31.26 | 9132 |
| 2024-03-27 | 30.90 | $31.17 | 6500 |
| 2024-03-26 | 30.86 | $31.05 | 10000 |
| 2024-03-25 | 30.82 | $31.11 | 8600 |
| 2024-03-22 | 30.77 | $31.29 | 2700 |
| 2024-03-21 | 30.70 | $31.37 | 2903 |
| 2024-03-20 | 30.62 | $31.19 | 6900 |
| 2024-03-19 | 30.55 | $30.95 | 4000 |
| 2024-03-18 | 30.50 | $30.79 | 8400 |
| 2024-03-15 | 30.46 | $30.48 | 6400 |
| 2024-03-14 | 30.44 | $30.90 | 2445 |
| 2024-03-13 | 30.38 | $30.73 | 5014 |
| 2024-03-12 | 30.33 | $30.70 | 5100 |
| 2024-03-11 | 30.29 | $30.32 | 5200 |
| 2024-03-08 | 30.27 | $30.36 | 5101 |
| 2024-03-07 | 30.26 | $30.39 | 3800 |
| 2024-03-06 | 30.24 | $30.16 | 1100 |
| 2024-03-05 | 30.24 | $30.08 | 4400 |
| 2024-03-04 | 30.25 | $30.46 | 3800 |
| 2024-03-01 | 30.22 | $30.63 | 3309 |
| 2024-02-29 | 30.16 | $30.55 | 3241 |
| 2024-02-28 | 30.11 | $30.31 | 3324 |
| 2024-02-27 | 30.08 | $30.32 | 4500 |
| 2024-02-26 | 30.05 | $30.26 | 4200 |
| 2024-02-23 | 30.02 | $30.50 | 2426 |
| 2024-02-22 | 29.97 | $30.38 | 1700 |
| 2024-02-21 | 29.92 | $29.80 | 6507 |
| 2024-02-20 | 29.92 | $29.65 | 6200 |
| 2024-02-16 | 29.93 | $29.81 | 3327 |
| 2024-02-15 | 29.93 | $30.09 | 1647 |
| 2024-02-14 | 29.89 | $30.04 | 3901 |
| 2024-02-13 | 29.85 | $29.67 | 3000 |
| 2024-02-12 | 29.84 | $30.17 | 5500 |
| 2024-02-09 | 29.78 | $30.38 | 1900 |
| 2024-02-08 | 29.68 | $30.08 | 1821 |
| 2024-02-07 | 29.61 | $30.22 | 4344 |
| 2024-02-06 | 29.51 | $29.93 | 2800 |
| 2024-02-05 | 29.43 | $29.91 | 1400 |
| 2024-02-02 | 29.35 | $30.06 | 3236 |
| 2024-02-01 | 29.24 | $29.64 | 5400 |
| 2024-01-31 | 29.16 | $29.27 | 4426 |
| 2024-01-30 | 29.11 | $29.92 | 13400 |
| 2024-01-29 | 28.99 | $29.91 | 4500 |
| 2024-01-26 | 28.87 | $29.62 | 15400 |
| 2024-01-25 | 28.77 | $29.58 | 2900 |
| 2024-01-24 | 28.66 | $29.34 | 2835 |
| 2024-01-23 | 28.58 | $29.22 | 1700 |
| 2024-01-22 | 28.51 | $29.15 | 2900 |
| 2024-01-19 | 28.43 | $29.08 | 6129 |
| 2024-01-18 | 28.36 | $28.71 | 3600 |
| 2024-01-17 | 28.32 | $28.47 | 3443 |
| 2024-01-16 | 28.31 | $28.54 | 907 |
| 2024-01-12 | 28.28 | $28.63 | 5100 |
| 2024-01-11 | 28.24 | $28.51 | 2008 |
| 2024-01-10 | 28.21 | $28.46 | 2424 |
| 2024-01-09 | 28.18 | $28.26 | 2123 |
| 2024-01-08 | 28.17 | $28.16 | 2547 |
| 2024-01-05 | 28.16 | $27.71 | 6000 |
| 2024-01-04 | 28.20 | $27.74 | 1725 |
| 2024-01-03 | 28.23 | $27.92 | 2025 |
| 2024-01-02 | 28.24 | $28.14 | 8116 |
| 2023-12-29 | 28.23 | $28.49 | 5300 |
| 2023-12-28 | 28.18 | $28.54 | 4000 |
| 2023-12-27 | 28.12 | $28.48 | 9706 |
| 2023-12-26 | 28.06 | $28.57 | 4346 |
| 2023-12-22 | 27.98 | $28.50 | 7200 |
| 2023-12-21 | 27.91 | $28.41 | 3500 |
| 2023-12-20 | 27.84 | $28.15 | 7313 |
| 2023-12-19 | 27.80 | $28.37 | 5600 |
| 2023-12-18 | 27.72 | $28.26 | 6348 |
| 2023-12-15 | 27.65 | $27.97 | 7011 |
| 2023-12-14 | 27.61 | $27.85 | 1400 |
| 2023-12-13 | 27.57 | $28.12 | 2312 |
| 2023-12-12 | 27.50 | $27.87 | 1700 |
| 2023-12-11 | 27.44 | $27.68 | 6301 |
| 2023-12-08 | 27.40 | $27.56 | 1900 |
| 2023-12-07 | 27.36 | $27.58 | 3720 |
| 2023-12-06 | 27.32 | $27.31 | 6017 |
| 2023-12-05 | 27.29 | $27.41 | 4500 |
| 2023-12-04 | 27.24 | $27.38 | 7128 |
| 2023-12-01 | 27.19 | $27.60 | 4535 |
| 2023-11-30 | 27.11 | $27.50 | 5300 |
| 2023-11-29 | 27.02 | $27.48 | 4723 |
| 2023-11-28 | 26.92 | $27.50 | 7800 |
| 2023-11-27 | 26.81 | $27.47 | 3600 |
| 2023-11-24 | 26.68 | $27.47 | 113000 |
| 2023-11-22 | 26.53 | $27.52 | 383526 |
| 2023-11-21 | 26.36 | $27.24 | 14900 |
| 2023-11-20 | 26.21 | $27.27 | 546112 |
| 2023-11-17 | 26.05 | $26.98 | 7614 |
| 2023-11-16 | 25.90 | $27.02 | 3600 |
| 2023-11-15 | 25.73 | $26.84 | 6600 |
| 2023-11-14 | 25.58 | $26.88 | 6421 |
| 2023-11-13 | 25.41 | $26.34 | 2600 |
| 2023-11-10 | 25.29 | $26.40 | 5214 |
| 2023-11-09 | 25.16 | $25.95 | 4500 |
| 2023-11-08 | 25.07 | $26.00 | 3500 |
| 2023-11-07 | 24.98 | $25.92 | 1700 |
| 2023-11-06 | 24.88 | $25.68 | 4937 |
| 2023-11-03 | 24.81 | $25.65 | 4000 |
| 2023-11-02 | 24.74 | $25.33 | 3200 |
| 2023-11-01 | 24.69 | $24.89 | 4500 |
| 2023-10-31 | 24.68 | $24.57 | 6600 |
| 2023-10-30 | 24.70 | $24.36 | 1700 |
| 2023-10-27 | 24.75 | $23.96 | 8042 |
| 2023-10-26 | 24.83 | $23.92 | 8917 |
| 2023-10-25 | 24.92 | $24.29 | 25827 |
| 2023-10-24 | 24.98 | $24.81 | 166600 |
| 2023-10-23 | 24.98 | $24.60 | 1842 |
| 2023-10-20 | 25.00 | $24.61 | 4430 |
| 2023-10-19 | 25.03 | $24.95 | 5200 |
| 2023-10-18 | 25.02 | $25.07 | 2000 |
| 2023-10-17 | 25.00 | $25.55 | 2000 |
| 2023-10-16 | 24.94 | $25.55 | 2200 |
| 2023-10-13 | 24.88 | $25.17 | 3439 |
| 2023-10-12 | 24.86 | $25.28 | 1600 |
| 2023-10-11 | 24.83 | $25.45 | 2546 |
| 2023-10-10 | 24.79 | $25.18 | 6531 |
| 2023-10-09 | 24.78 | $25.02 | 3936 |
| 2023-10-06 | 24.79 | $24.95 | 5315 |
| 2023-10-05 | 24.81 | $24.56 | 2200 |
| 2023-10-04 | 24.87 | $24.53 | 2118 |
| 2023-10-03 | 24.94 | $24.17 | 14816 |
| 2023-10-02 | 25.06 | $24.55 | 521500 |
| 2023-09-29 | 25.14 | $24.50 | 3947 |
| 2023-09-28 | 25.24 | $24.55 | 100 |
| 2023-09-27 | 25.33 | $24.38 | 211 |
| 2023-09-26 | 25.45 | $24.36 | 1800 |
| 2023-09-25 | 25.58 | $24.82 | 247 |
| 2023-09-22 | 25.67 | $24.81 | 1400 |
| 2023-09-21 | 25.75 | $24.86 | 6031 |
| 2023-09-20 | 25.83 | $25.50 | 5000 |
| 2023-09-19 | 25.85 | $25.78 | 2527 |
| 2023-09-18 | 25.84 | $25.86 | 331 |
| 2023-09-15 | 25.82 | $25.83 | 1400 |
| 2023-09-14 | 25.80 | $26.17 | 143 |
| 2023-09-13 | 25.73 | $26.04 | 2700 |
| 2023-09-12 | 25.68 | $25.90 | 5300 |
| 2023-09-11 | 25.64 | $26.07 | 437 |
| 2023-09-08 | 25.58 | $25.86 | 1700 |
| 2023-09-07 | 25.53 | $25.83 | 800 |
| 2023-09-06 | 25.49 | $25.74 | 1619 |
| 2023-09-05 | 25.45 | $25.90 | 4543 |
| 2023-09-01 | 25.40 | $26.03 | 2500 |
| 2023-08-31 | 25.33 | $25.91 | 525 |
| 2023-08-30 | 25.27 | $25.83 | — |
| 2023-08-29 | 25.21 | $25.72 | 2408 |
| 2023-08-28 | 25.16 | $25.33 | 200 |
| 2023-08-25 | 25.15 | $25.17 | 3900 |
| 2023-08-24 | 25.16 | $24.91 | 942 |
| 2023-08-23 | 25.19 | $25.29 | 2012 |
| 2023-08-22 | 25.19 | $24.89 | 3602 |
| 2023-08-21 | 25.24 | $24.96 | 6200 |
| 2023-08-18 | 25.27 | $24.85 | 4400 |
| 2023-08-17 | 25.32 | $25.10 | 2317 |
| 2023-08-16 | 25.35 | $25.11 | 3000 |
| 2023-08-15 | 25.37 | $25.22 | 7000 |
| 2023-08-14 | 25.39 | $25.48 | 300 |
| 2023-08-11 | 25.39 | $25.30 | 1002 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.34
2026-07-27
Close Price
$36.06
Vol: 13090
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.42
Average
33.21
Maximum
38.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 36.34 | $36.06 | 13090 |
| 2026-07-24 | 36.42 | $35.70 | 183934 |
| 2026-07-23 | 36.59 | $35.69 | 18824 |
| 2026-07-22 | 36.79 | $36.30 | 29300 |
| 2026-07-21 | 36.89 | $36.48 | 20523 |
| 2026-07-20 | 36.96 | $36.72 | 54800 |
| 2026-07-17 | 37.00 | $36.67 | 14704 |
| 2026-07-16 | 37.06 | $37.35 | 18400 |
| 2026-07-15 | 36.98 | $37.70 | 19739 |
| 2026-07-14 | 36.81 | $37.19 | 23700 |
| 2026-07-13 | 36.73 | $37.04 | 8400 |
| 2026-07-10 | 36.66 | $37.32 | 25912 |
| 2026-07-09 | 36.52 | $37.07 | 12927 |
| 2026-07-08 | 36.41 | $36.71 | 27633 |
| 2026-07-07 | 36.36 | $36.98 | 16900 |
| 2026-07-06 | 36.25 | $36.99 | 12500 |
| 2026-07-02 | 36.11 | $36.83 | 23200 |
| 2026-07-01 | 36.00 | $36.64 | 51934 |
| 2026-06-30 | 35.90 | $36.17 | 30800 |
| 2026-06-29 | 35.89 | $35.92 | 14318 |
| 2026-06-26 | 35.94 | $35.59 | 20900 |
| 2026-06-25 | 36.06 | $35.25 | 25025 |
| 2026-06-24 | 36.28 | $35.69 | 21500 |
| 2026-06-23 | 36.44 | $35.64 | 63719 |
| 2026-06-22 | 36.64 | $35.95 | 52300 |
| 2026-06-18 | 36.81 | $36.71 | 35900 |
| 2026-06-17 | 36.84 | $36.41 | 24644 |
| 2026-06-16 | 36.95 | $37.03 | 38400 |
| 2026-06-15 | 36.94 | $36.99 | 18200 |
| 2026-06-12 | 36.94 | $36.19 | 9729 |
| 2026-06-11 | 37.11 | $36.19 | 120945 |
| 2026-06-10 | 37.30 | $35.94 | 53728 |
| 2026-06-09 | 37.58 | $36.88 | 20400 |
| 2026-06-08 | 37.71 | $36.63 | 27623 |
| 2026-06-05 | 37.90 | $36.70 | 12232 |
| 2026-06-04 | 38.11 | $37.68 | 50900 |
| 2026-06-03 | 38.15 | $37.33 | 17205 |
| 2026-06-02 | 38.26 | $38.12 | 115014 |
| 2026-06-01 | 38.22 | $38.52 | 29500 |
| 2026-05-29 | 38.09 | $38.32 | 23324 |
| 2026-05-28 | 37.97 | $38.23 | 33615 |
| 2026-05-27 | 37.85 | $37.80 | 9017 |
| 2026-05-26 | 37.80 | $37.57 | 10200 |
| 2026-05-22 | 37.78 | $37.39 | 15309 |
| 2026-05-21 | 37.80 | $37.58 | 19046 |
| 2026-05-20 | 37.78 | $37.49 | 29900 |
| 2026-05-19 | 37.76 | $36.97 | 27447 |
| 2026-05-18 | 37.86 | $37.36 | 22332 |
| 2026-05-15 | 37.88 | $37.34 | 27800 |
| 2026-05-14 | 37.90 | $37.82 | 14559 |
| 2026-05-13 | 37.82 | $37.39 | 15932 |
| 2026-05-12 | 37.82 | $37.33 | 13600 |
| 2026-05-11 | 37.82 | $37.43 | 11143 |
| 2026-05-08 | 37.79 | $37.72 | 18000 |
| 2026-05-07 | 37.70 | $37.75 | 13700 |
| 2026-05-06 | 37.57 | $37.76 | 21500 |
| 2026-05-05 | 37.42 | $37.16 | 64400 |
| 2026-05-04 | 37.37 | $37.09 | 14200 |
| 2026-05-01 | 37.31 | $37.13 | 15220 |
| 2026-04-30 | 37.24 | $37.05 | 6818 |
| 2026-04-29 | 37.16 | $37.09 | 11901 |
| 2026-04-28 | 37.05 | $37.01 | 17240 |
| 2026-04-27 | 36.94 | $37.27 | 17300 |
| 2026-04-24 | 36.75 | $37.21 | 26317 |
| 2026-04-23 | 36.54 | $36.57 | 24702 |
| 2026-04-22 | 36.42 | $37.23 | 15200 |
| 2026-04-21 | 36.14 | $36.90 | 33001 |
| 2026-04-20 | 35.88 | $37.06 | 18710 |
| 2026-04-17 | 35.54 | $37.16 | 21600 |
| 2026-04-16 | 35.11 | $36.94 | 54300 |
| 2026-04-15 | 34.67 | $36.97 | 104200 |
| 2026-04-14 | 34.14 | $36.38 | 25500 |
| 2026-04-13 | 33.65 | $35.31 | 12200 |
| 2026-04-10 | 33.31 | $34.56 | 18600 |
| 2026-04-09 | 33.07 | $34.58 | 15323 |
| 2026-04-08 | 32.79 | $34.15 | 24900 |
| 2026-04-07 | 32.56 | $33.28 | 35000 |
| 2026-04-06 | 32.48 | $33.50 | 46100 |
| 2026-04-02 | 32.35 | $33.02 | 13100 |
| 2026-04-01 | 32.30 | $32.94 | 24900 |
| 2026-03-31 | 32.26 | $32.72 | 16600 |
| 2026-03-30 | 32.27 | $31.65 | 18600 |
| 2026-03-27 | 32.51 | $31.59 | 42322 |
| 2026-03-26 | 32.81 | $32.48 | 68400 |
| 2026-03-25 | 32.97 | $32.99 | 11900 |
| 2026-03-24 | 33.05 | $32.77 | 24043 |
| 2026-03-23 | 33.20 | $33.11 | 20900 |
| 2026-03-20 | 33.31 | $32.69 | 22718 |
| 2026-03-19 | 33.53 | $33.30 | 38041 |
| 2026-03-18 | 33.66 | $33.36 | 49807 |
| 2026-03-17 | 33.79 | $33.95 | 19100 |
| 2026-03-16 | 33.84 | $33.80 | 40712 |
| 2026-03-13 | 33.92 | $33.24 | 32144 |
| 2026-03-12 | 34.14 | $33.64 | 51831 |
| 2026-03-11 | 34.31 | $34.33 | 42350 |
| 2026-03-10 | 34.36 | $34.59 | 56100 |
| 2026-03-09 | 34.38 | $34.66 | 32500 |
| 2026-03-06 | 34.38 | $34.49 | 22911 |
| 2026-03-05 | 34.43 | $35.07 | 22619 |
| 2026-03-04 | 34.36 | $35.00 | 24500 |
| 2026-03-03 | 34.30 | $34.55 | 23133 |
| 2026-03-02 | 34.33 | $34.65 | 105400 |
| 2026-02-27 | 34.35 | $34.50 | 22947 |
| 2026-02-26 | 34.41 | $34.74 | 24900 |
| 2026-02-25 | 34.43 | $34.97 | 25313 |
| 2026-02-24 | 34.41 | $34.42 | 27000 |
| 2026-02-23 | 34.51 | $34.06 | 30300 |
| 2026-02-20 | 34.70 | $35.02 | 43013 |
| 2026-02-19 | 34.73 | $34.70 | 23700 |
| 2026-02-18 | 34.84 | $34.88 | 29900 |
| 2026-02-17 | 34.93 | $34.50 | 46100 |
| 2026-02-13 | 35.12 | $34.49 | 29413 |
| 2026-02-12 | 35.34 | $34.64 | 39900 |
| 2026-02-11 | 35.58 | $35.19 | 31800 |
| 2026-02-10 | 35.74 | $35.57 | 23546 |
| 2026-02-09 | 35.85 | $35.43 | 201300 |
| 2026-02-06 | 36.02 | $35.08 | 81200 |
| 2026-02-05 | 36.28 | $34.71 | 37917 |
| 2026-02-04 | 36.67 | $35.55 | 35100 |
| 2026-02-03 | 36.95 | $35.70 | 45308 |
| 2026-02-02 | 37.24 | $36.91 | 29500 |
| 2026-01-30 | 37.32 | $36.82 | 67642 |
| 2026-01-29 | 37.44 | $37.10 | 16622 |
| 2026-01-28 | 37.52 | $37.75 | 21900 |
| 2026-01-27 | 37.47 | $37.82 | 24900 |
| 2026-01-26 | 37.40 | $37.68 | 37105 |
| 2026-01-23 | 37.35 | $37.40 | 22400 |
| 2026-01-22 | 37.35 | $37.08 | 25100 |
| 2026-01-21 | 37.42 | $36.85 | 22800 |
| 2026-01-20 | 37.55 | $36.58 | 24621 |
| 2026-01-16 | 37.76 | $37.56 | 16900 |
| 2026-01-15 | 37.79 | $37.55 | 19200 |
| 2026-01-14 | 37.83 | $37.42 | 24500 |
| 2026-01-13 | 37.91 | $37.47 | 60400 |
| 2026-01-12 | 37.98 | $38.19 | 27500 |
| 2026-01-09 | 37.92 | $38.27 | 32200 |
| 2026-01-08 | 37.82 | $38.02 | 13600 |
| 2026-01-07 | 37.76 | $38.08 | 22136 |
| 2026-01-06 | 37.68 | $38.21 | 39312 |
| 2026-01-05 | 37.56 | $37.74 | 24500 |
| 2026-01-02 | 37.52 | $37.29 | 17600 |
| 2025-12-31 | 37.56 | $37.48 | 26049 |
| 2025-12-30 | 37.57 | $37.76 | 38422 |
| 2025-12-29 | 37.53 | $37.81 | 21011 |
| 2025-12-26 | 37.46 | $37.90 | 8800 |
| 2025-12-24 | 37.37 | $37.87 | 12500 |
| 2025-12-23 | 37.27 | $37.76 | 55942 |
| 2025-12-22 | 37.18 | $37.49 | 27400 |
| 2025-12-19 | 37.13 | $37.20 | 10700 |
| 2025-12-18 | 37.13 | $36.92 | 17531 |
| 2025-12-17 | 37.19 | $36.58 | 20849 |
| 2025-12-16 | 37.34 | $36.82 | 46920 |
| 2025-12-15 | 37.46 | $36.89 | 37600 |
| 2025-12-12 | 37.58 | $37.29 | 21631 |
| 2025-12-11 | 37.64 | $37.84 | 31315 |
| 2025-12-10 | 37.59 | $37.73 | 22034 |
| 2025-12-09 | 37.56 | $37.62 | 27000 |
| 2025-12-08 | 37.55 | $37.65 | 106800 |
| 2025-12-05 | 37.52 | $37.78 | 192800 |
| 2025-12-04 | 37.47 | $37.63 | 19000 |
| 2025-12-03 | 37.44 | $37.69 | 11812 |
| 2025-12-02 | 37.39 | $37.79 | 16127 |
| 2025-12-01 | 37.32 | $37.73 | 16518 |
| 2025-11-28 | 37.24 | $38.00 | 21136 |
| 2025-11-26 | 37.10 | $37.71 | 17846 |
| 2025-11-25 | 37.00 | $37.54 | 15500 |
| 2025-11-24 | 36.92 | $37.05 | 15531 |
| 2025-11-21 | 36.92 | $36.48 | 37800 |
| 2025-11-20 | 37.06 | $36.10 | 23938 |
| 2025-11-19 | 37.29 | $36.62 | 15547 |
| 2025-11-18 | 37.46 | $36.53 | 21600 |
| 2025-11-17 | 37.67 | $36.90 | 14700 |
| 2025-11-14 | 37.84 | $37.32 | 14400 |
| 2025-11-13 | 37.95 | $37.39 | 46126 |
| 2025-11-12 | 38.05 | $38.15 | 13000 |
| 2025-11-11 | 38.02 | $38.14 | 25535 |
| 2025-11-10 | 37.98 | $38.11 | 23800 |
| 2025-11-07 | 37.94 | $37.59 | 28300 |
| 2025-11-06 | 38.01 | $37.51 | 29644 |
| 2025-11-05 | 38.09 | $38.01 | 17300 |
| 2025-11-04 | 38.09 | $38.03 | 14107 |
| 2025-11-03 | 38.08 | $38.40 | 25517 |
| 2025-10-31 | 38.00 | $38.19 | 23014 |
| 2025-10-30 | 37.94 | $37.78 | 172429 |
| 2025-10-29 | 37.96 | $38.43 | 35000 |
| 2025-10-28 | 37.84 | $38.58 | 17500 |
| 2025-10-27 | 37.67 | $38.35 | 20206 |
| 2025-10-24 | 37.52 | $38.02 | 20206 |
| 2025-10-23 | 37.42 | $37.71 | 38649 |
| 2025-10-22 | 37.37 | $37.53 | 17400 |
| 2025-10-21 | 37.34 | $37.79 | 40014 |
| 2025-10-20 | 37.26 | $37.34 | 16537 |
| 2025-10-17 | 37.27 | $37.12 | 15500 |
| 2025-10-16 | 37.32 | $36.91 | 16616 |
| 2025-10-15 | 37.42 | $37.17 | 10332 |
| 2025-10-14 | 37.49 | $37.31 | 28556 |
| 2025-10-13 | 37.54 | $37.39 | 5913 |
| 2025-10-10 | 37.58 | $36.75 | 16300 |
| 2025-10-09 | 37.76 | $37.81 | 19000 |
| 2025-10-08 | 37.74 | $37.86 | 15400 |
| 2025-10-07 | 37.72 | $37.65 | 27300 |
| 2025-10-06 | 37.73 | $37.80 | 16507 |
| 2025-10-03 | 37.72 | $37.69 | 12437 |
| 2025-10-02 | 37.72 | $37.68 | 19800 |
| 2025-10-01 | 37.73 | $37.69 | 16002 |
| 2025-09-30 | 37.74 | $37.63 | 11032 |
| 2025-09-29 | 37.76 | $37.54 | 20800 |
| 2025-09-26 | 37.81 | $37.37 | 11417 |
| 2025-09-25 | 37.89 | $37.20 | 14307 |
| 2025-09-24 | 38.03 | $37.50 | 48612 |
| 2025-09-23 | 38.12 | $37.76 | 32606 |
| 2025-09-22 | 38.17 | $38.31 | 15700 |
| 2025-09-19 | 38.12 | $38.39 | 21612 |
| 2025-09-18 | 38.03 | $38.15 | 9733 |
| 2025-09-17 | 37.99 | $37.95 | 19426 |
| 2025-09-16 | 37.97 | $38.08 | 10534 |
| 2025-09-15 | 37.93 | $38.08 | 10419 |
| 2025-09-12 | 37.88 | $37.78 | 16400 |
| 2025-09-11 | 37.88 | $37.98 | 19615 |
| 2025-09-10 | 37.83 | $37.70 | 11312 |
| 2025-09-09 | 37.84 | $38.01 | 20123 |
| 2025-09-08 | 37.79 | $37.92 | 22931 |
| 2025-09-05 | 37.74 | $37.65 | 8040 |
| 2025-09-04 | 37.74 | $37.98 | 32200 |
| 2025-09-03 | 37.67 | $37.45 | 35732 |
| 2025-09-02 | 37.70 | $37.40 | 15200 |
| 2025-08-29 | 37.75 | $37.62 | 16800 |
| 2025-08-28 | 37.75 | $37.88 | 11324 |
| 2025-08-27 | 37.70 | $37.68 | 8832 |
| 2025-08-26 | 37.69 | $37.58 | 26038 |
| 2025-08-25 | 37.69 | $37.61 | 13624 |
| 2025-08-22 | 37.68 | $37.80 | 14920 |
| 2025-08-21 | 37.63 | $37.12 | 21900 |
| 2025-08-20 | 37.72 | $37.23 | 21511 |
| 2025-08-19 | 37.79 | $37.42 | 19639 |
| 2025-08-18 | 37.84 | $37.74 | 11339 |
| 2025-08-15 | 37.82 | $37.79 | 10649 |
| 2025-08-14 | 37.79 | $37.88 | 18100 |
| 2025-08-13 | 37.73 | $37.63 | 18300 |
| 2025-08-12 | 37.71 | $37.62 | 209148 |
| 2025-08-11 | 37.70 | $37.26 | 10000 |
| 2025-08-08 | 37.75 | $37.37 | 11802 |
| 2025-08-07 | 37.78 | $37.25 | 22000 |
| 2025-08-06 | 37.84 | $37.54 | 27816 |
| 2025-08-05 | 37.85 | $37.22 | 16400 |
| 2025-08-04 | 37.92 | $37.67 | 31623 |
| 2025-08-01 | 37.91 | $37.22 | 221600 |
| 2025-07-31 | 37.99 | $38.26 | 25013 |
| 2025-07-30 | 37.86 | $37.99 | 14100 |
| 2025-07-29 | 37.76 | $37.93 | 77118 |
| 2025-07-28 | 37.65 | $37.80 | 21800 |
| 2025-07-25 | 37.55 | $37.83 | 19139 |
| 2025-07-24 | 37.42 | $37.69 | 15800 |
| 2025-07-23 | 37.30 | $37.37 | 16400 |
| 2025-07-22 | 37.22 | $37.08 | 16300 |
| 2025-07-21 | 37.19 | $37.14 | 13600 |
| 2025-07-18 | 37.13 | $37.02 | 24700 |
| 2025-07-17 | 37.09 | $37.19 | 23200 |
| 2025-07-16 | 37.01 | $36.81 | 9824 |
| 2025-07-15 | 36.99 | $36.78 | 19606 |
| 2025-07-14 | 36.96 | $36.90 | 18503 |
| 2025-07-11 | 36.91 | $36.77 | 18300 |
| 2025-07-10 | 36.87 | $36.89 | 6529 |
| 2025-07-09 | 36.80 | $36.84 | 35600 |
| 2025-07-08 | 36.72 | $36.60 | 15402 |
| 2025-07-07 | 36.67 | $36.76 | 15441 |
| 2025-07-03 | 36.58 | $37.01 | 7736 |
| 2025-07-02 | 36.42 | $36.52 | 22617 |
| 2025-07-01 | 36.34 | $36.52 | 14500 |
| 2025-06-30 | 36.24 | $36.63 | 15128 |
| 2025-06-27 | 36.09 | $36.48 | 11500 |
| 2025-06-26 | 35.95 | $36.24 | 8349 |
| 2025-06-25 | 35.84 | $35.79 | 28800 |
| 2025-06-24 | 35.80 | $35.85 | 40400 |
| 2025-06-23 | 35.74 | $35.36 | 9401 |
| 2025-06-20 | 35.77 | $35.05 | 13837 |
| 2025-06-18 | 35.87 | $35.20 | 12119 |
| 2025-06-17 | 35.95 | $35.48 | 15823 |
| 2025-06-16 | 35.97 | $35.68 | 11100 |
| 2025-06-13 | 35.96 | $35.36 | 15100 |
| 2025-06-12 | 36.01 | $35.94 | 8800 |
| 2025-06-11 | 35.94 | $35.87 | 12600 |
| 2025-06-10 | 35.87 | $36.07 | 10700 |
| 2025-06-09 | 35.74 | $35.81 | 27500 |
| 2025-06-06 | 35.64 | $35.83 | 14600 |
| 2025-06-05 | 35.52 | $35.44 | 19524 |
| 2025-06-04 | 35.46 | $35.34 | 4319 |
| 2025-06-03 | 35.40 | $35.25 | 28733 |
| 2025-06-02 | 35.35 | $35.13 | 11200 |
| 2025-05-30 | 35.31 | $35.12 | 4524 |
| 2025-05-29 | 35.26 | $34.91 | 18900 |
| 2025-05-28 | 35.24 | $34.93 | 9700 |
| 2025-05-27 | 35.22 | $35.17 | 7800 |
| 2025-05-23 | 35.13 | $34.51 | 17418 |
| 2025-05-22 | 35.16 | $34.87 | 26504 |
| 2025-05-21 | 35.12 | $34.80 | 12349 |
| 2025-05-20 | 35.08 | $35.21 | 11400 |
| 2025-05-19 | 34.94 | $35.46 | 12948 |
| 2025-05-16 | 34.72 | $35.36 | 10700 |
| 2025-05-15 | 34.48 | $35.07 | 112800 |
| 2025-05-14 | 34.26 | $35.00 | 21110 |
| 2025-05-13 | 34.02 | $34.99 | 17000 |
| 2025-05-12 | 33.73 | $34.72 | 10034 |
| 2025-05-09 | 33.45 | $33.80 | 609441 |
| 2025-05-08 | 33.31 | $33.90 | 10317 |
| 2025-05-07 | 33.13 | $33.54 | 8400 |
| 2025-05-06 | 33.00 | $33.54 | 5329 |
| 2025-05-05 | 32.84 | $33.89 | 9338 |
| 2025-05-02 | 32.58 | $34.02 | 8521 |
| 2025-05-01 | 32.25 | $33.47 | 13404 |
| 2025-04-30 | 31.98 | $32.99 | 14600 |
| 2025-04-29 | 31.77 | $33.01 | 17700 |
| 2025-04-28 | 31.52 | $32.70 | 17500 |
| 2025-04-25 | 31.30 | $32.70 | 11703 |
| 2025-04-24 | 31.04 | $32.46 | 28200 |
| 2025-04-23 | 30.80 | $31.77 | 9947 |
| 2025-04-22 | 30.66 | $31.12 | 13337 |
| 2025-04-21 | 30.65 | $30.23 | 18521 |
| 2025-04-17 | 30.82 | $30.91 | 13200 |
| 2025-04-16 | 30.89 | $31.03 | 12200 |
| 2025-04-15 | 30.94 | $31.59 | 5000 |
| 2025-04-14 | 30.89 | $31.64 | 10847 |
| 2025-04-11 | 30.83 | $31.50 | 6900 |
| 2025-04-10 | 30.78 | $30.81 | 12100 |
| 2025-04-09 | 30.89 | $31.95 | 17600 |
| 2025-04-08 | 30.77 | $29.11 | 18214 |
| 2025-04-07 | 31.24 | $29.58 | 41200 |
| 2025-04-04 | 31.69 | $29.73 | 111800 |
| 2025-04-03 | 32.19 | $31.40 | 60101 |
| 2025-04-02 | 32.41 | $32.66 | 10132 |
| 2025-04-01 | 32.41 | $32.47 | 45943 |
| 2025-03-31 | 32.46 | $32.24 | 19903 |
| 2025-03-28 | 32.56 | $32.19 | 15300 |
| 2025-03-27 | 32.69 | $33.12 | 38600 |
| 2025-03-26 | 32.65 | $33.15 | 13900 |
| 2025-03-25 | 32.60 | $33.55 | 6200 |
| 2025-03-24 | 32.46 | $33.33 | 14408 |
| 2025-03-21 | 32.34 | $32.71 | 10737 |
| 2025-03-20 | 32.35 | $32.69 | 5300 |
| 2025-03-19 | 32.36 | $32.76 | 15922 |
| 2025-03-18 | 32.36 | $32.37 | 9600 |
| 2025-03-17 | 32.45 | $32.79 | 17000 |
| 2025-03-14 | 32.48 | $32.51 | 17600 |
| 2025-03-13 | 32.57 | $31.76 | 13943 |
| 2025-03-12 | 32.83 | $32.29 | 16810 |
| 2025-03-11 | 33.03 | $32.16 | 15600 |
| 2025-03-10 | 33.30 | $32.23 | 11934 |
| 2025-03-07 | 33.60 | $33.09 | 23800 |
| 2025-03-06 | 33.76 | $33.14 | 7531 |
| 2025-03-05 | 33.95 | $33.86 | 6636 |
| 2025-03-04 | 34.01 | $33.35 | 15500 |
| 2025-03-03 | 34.20 | $33.54 | 7635 |
| 2025-02-28 | 34.38 | $34.12 | 8042 |
| 2025-02-27 | 34.47 | $33.57 | 7000 |
| 2025-02-26 | 34.68 | $34.17 | 5646 |
| 2025-02-25 | 34.81 | $34.04 | 5347 |
| 2025-02-24 | 34.99 | $34.16 | 14103 |
| 2025-02-21 | 35.16 | $34.32 | 8500 |
| 2025-02-20 | 35.34 | $35.06 | 6242 |
| 2025-02-19 | 35.38 | $35.26 | 10100 |
| 2025-02-18 | 35.39 | $35.13 | 19005 |
| 2025-02-14 | 35.43 | $35.24 | 4200 |
| 2025-02-13 | 35.45 | $35.40 | 13800 |
| 2025-02-12 | 35.44 | $35.01 | 7300 |
| 2025-02-11 | 35.50 | $35.26 | 6400 |
| 2025-02-10 | 35.52 | $35.20 | 17400 |
| 2025-02-07 | 35.56 | $35.08 | 15112 |
| 2025-02-06 | 35.63 | $35.57 | 8000 |
| 2025-02-05 | 35.60 | $35.40 | 8746 |
| 2025-02-04 | 35.60 | $35.68 | 3800 |
| 2025-02-03 | 35.54 | $35.64 | 8500 |
| 2025-01-31 | 35.48 | $35.67 | 758900 |
| 2025-01-30 | 35.40 | $35.70 | 2200 |
| 2025-01-29 | 35.30 | $35.52 | 6300 |
| 2025-01-28 | 35.21 | $35.70 | 18241 |
| 2025-01-27 | 35.08 | $35.51 | 7900 |
| 2025-01-24 | 34.96 | $35.70 | 2517 |
| 2025-01-23 | 34.78 | $35.75 | 2400 |
| 2025-01-22 | 34.56 | $35.53 | 11800 |
| 2025-01-21 | 34.36 | $35.14 | 5023 |
| 2025-01-17 | 34.20 | $34.67 | 9005 |
| 2025-01-16 | 34.11 | $34.38 | 4020 |
| 2025-01-15 | 34.08 | $34.37 | 6725 |
| 2025-01-14 | 34.04 | $33.76 | 30387 |
| 2025-01-13 | 34.13 | $33.67 | 9400 |
| 2025-01-10 | 34.25 | $33.69 | 16400 |
| 2025-01-08 | 34.39 | $34.25 | 7132 |
| 2025-01-07 | 34.43 | $34.13 | 4300 |
| 2025-01-06 | 34.50 | $34.37 | 6635 |
| 2025-01-03 | 34.54 | $34.28 | 6000 |
| 2025-01-02 | 34.60 | $33.85 | 4100 |
| 2024-12-31 | 34.76 | $34.01 | 4429 |
| 2024-12-30 | 34.91 | $34.30 | 15400 |
| 2024-12-27 | 35.03 | $34.51 | 6627 |
| 2024-12-26 | 35.11 | $34.94 | 6142 |
| 2024-12-24 | 35.13 | $34.96 | 4500 |
| 2024-12-23 | 35.13 | $34.64 | 13200 |
| 2024-12-20 | 35.21 | $34.49 | 15623 |
| 2024-12-19 | 35.32 | $34.18 | 2628 |
| 2024-12-18 | 35.52 | $34.22 | 9300 |
| 2024-12-17 | 35.74 | $35.65 | 16300 |
| 2024-12-16 | 35.69 | $35.82 | 6424 |
| 2024-12-13 | 35.59 | $35.49 | 1900 |
| 2024-12-12 | 35.55 | $35.72 | 5334 |
| 2024-12-11 | 35.44 | $35.98 | 23019 |
| 2024-12-10 | 35.26 | $35.40 | 8600 |
| 2024-12-09 | 35.16 | $35.23 | 2630 |
| 2024-12-06 | 35.09 | $35.35 | 12800 |
| 2024-12-05 | 34.97 | $35.07 | 9044 |
| 2024-12-04 | 34.89 | $35.24 | 4139 |
| 2024-12-03 | 34.77 | $34.90 | 4200 |
| 2024-12-02 | 34.69 | $34.89 | 10600 |
| 2024-11-29 | 34.59 | $34.75 | 6909 |
| 2024-11-27 | 34.51 | $34.62 | 4922 |
| 2024-11-26 | 34.44 | $34.65 | 15600 |
| 2024-11-25 | 34.35 | $34.36 | 4349 |
| 2024-11-22 | 34.30 | $34.14 | 1701 |
| 2024-11-21 | 34.29 | $33.97 | 4100 |
| 2024-11-20 | 34.32 | $34.04 | 20535 |
| 2024-11-19 | 34.33 | $34.04 | 2700 |
| 2024-11-18 | 34.34 | $33.92 | 14606 |
| 2024-11-15 | 34.37 | $33.86 | 9043 |
| 2024-11-14 | 34.42 | $34.66 | 6232 |
| 2024-11-13 | 34.30 | $34.96 | 3614 |
| 2024-11-12 | 34.10 | $34.74 | 5704 |
| 2024-11-11 | 33.91 | $34.58 | 3011 |
| 2024-11-08 | 33.72 | $34.46 | 1900 |
| 2024-11-07 | 33.52 | $34.48 | 838 |
| 2024-11-06 | 33.29 | $34.20 | 3300 |
| 2024-11-05 | 33.08 | $33.22 | 5200 |
| 2024-11-04 | 33.04 | $32.89 | 1500 |
| 2024-11-01 | 33.06 | $32.97 | 3300 |
| 2024-10-31 | 33.06 | $32.65 | 6900 |
| 2024-10-30 | 33.14 | $33.32 | 6000 |
| 2024-10-29 | 33.08 | $33.06 | 1100 |
| 2024-10-28 | 33.07 | $32.88 | 4500 |
| 2024-10-25 | 33.09 | $32.79 | 3300 |
| 2024-10-24 | 33.14 | $32.74 | 2600 |
| 2024-10-23 | 33.20 | $32.82 | 2840 |
| 2024-10-22 | 33.26 | $33.18 | 8000 |
| 2024-10-21 | 33.25 | $33.25 | 3412 |
| 2024-10-18 | 33.21 | $33.39 | 7000 |
| 2024-10-17 | 33.15 | $33.14 | 4200 |
| 2024-10-16 | 33.12 | $33.19 | 3900 |
| 2024-10-15 | 33.08 | $33.22 | 2223 |
| 2024-10-14 | 33.02 | $33.24 | 4700 |
| 2024-10-11 | 32.95 | $33.09 | 2300 |
| 2024-10-10 | 32.89 | $32.83 | 3600 |
| 2024-10-09 | 32.88 | $32.83 | 21900 |
| 2024-10-08 | 32.87 | $32.65 | 8902 |
| 2024-10-07 | 32.89 | $32.29 | 12211 |
| 2024-10-04 | 33.00 | $32.80 | 4019 |
| 2024-10-03 | 33.00 | $32.57 | 12510 |
| 2024-10-02 | 33.06 | $32.80 | 6301 |
| 2024-10-01 | 33.08 | $32.85 | 4727 |
| 2024-09-30 | 33.08 | $33.05 | 1824 |
| 2024-09-27 | 33.04 | $32.95 | 4606 |
| 2024-09-26 | 33.02 | $32.99 | 7800 |
| 2024-09-25 | 32.98 | $32.91 | 5538 |
| 2024-09-24 | 32.95 | $33.08 | 13900 |
| 2024-09-23 | 32.87 | $33.19 | 9202 |
| 2024-09-20 | 32.76 | $33.17 | 6500 |
| 2024-09-19 | 32.63 | $33.12 | 2732 |
| 2024-09-18 | 32.49 | $32.72 | 5400 |
| 2024-09-17 | 32.41 | $32.83 | 6400 |
| 2024-09-16 | 32.29 | $32.75 | 3834 |
| 2024-09-13 | 32.16 | $32.68 | 2500 |
| 2024-09-12 | 32.04 | $32.47 | 6733 |
| 2024-09-11 | 31.93 | $32.20 | 7800 |
| 2024-09-10 | 31.86 | $31.91 | 10437 |
| 2024-09-09 | 31.85 | $31.68 | 11900 |
| 2024-09-06 | 31.88 | $31.32 | 7300 |
| 2024-09-05 | 31.99 | $31.81 | 8700 |
| 2024-09-04 | 32.01 | $31.93 | 19640 |
| 2024-09-03 | 32.01 | $31.96 | 27000 |
| 2024-08-30 | 32.01 | $32.42 | 22900 |
| 2024-08-29 | 31.90 | $32.05 | 28121 |
| 2024-08-28 | 31.86 | $31.91 | 8000 |
| 2024-08-27 | 31.84 | $32.08 | 11400 |
| 2024-08-26 | 31.77 | $32.01 | 2600 |
| 2024-08-23 | 31.72 | $32.06 | 10806 |
| 2024-08-22 | 31.64 | $31.90 | 15507 |
| 2024-08-21 | 31.58 | $32.22 | 4332 |
| 2024-08-20 | 31.45 | $32.17 | 3816 |
| 2024-08-19 | 31.31 | $32.07 | 4300 |
| 2024-08-16 | 31.16 | $31.80 | 1200 |
| 2024-08-15 | 31.05 | $31.77 | 7800 |
| 2024-08-14 | 30.93 | $31.33 | 5900 |
| 2024-08-13 | 30.89 | $31.18 | 10601 |
| 2024-08-12 | 30.87 | $30.84 | 4128 |
| 2024-08-09 | 30.93 | $30.97 | 4334 |
| 2024-08-08 | 30.97 | $30.79 | 2637 |
| 2024-08-07 | 31.05 | $30.26 | 5200 |
| 2024-08-06 | 31.26 | $30.45 | 7800 |
| 2024-08-05 | 31.47 | $30.09 | 8100 |
| 2024-08-02 | 31.79 | $31.17 | 10008 |
| 2024-08-01 | 31.93 | $31.94 | 5411 |
| 2024-07-31 | 31.94 | $32.14 | 7300 |
| 2024-07-30 | 31.90 | $31.82 | 5713 |
| 2024-07-29 | 31.92 | $31.72 | 734800 |
| 2024-07-26 | 31.97 | $31.59 | 3200 |
| 2024-07-25 | 32.06 | $31.30 | 4000 |
| 2024-07-24 | 32.22 | $31.39 | 4831 |
| 2024-07-23 | 32.39 | $32.23 | 3948 |
| 2024-07-22 | 32.40 | $32.11 | 7310 |
| 2024-07-19 | 32.45 | $31.72 | 1619 |
| 2024-07-18 | 32.58 | $31.95 | 11308 |
| 2024-07-17 | 32.68 | $32.35 | 6747 |
| 2024-07-16 | 32.71 | $32.67 | 3947 |
| 2024-07-15 | 32.68 | $32.60 | 8707 |
| 2024-07-12 | 32.66 | $32.56 | 6037 |
| 2024-07-11 | 32.63 | $32.49 | 5543 |
| 2024-07-10 | 32.62 | $32.64 | 2400 |
| 2024-07-09 | 32.57 | $32.55 | 5800 |
| 2024-07-08 | 32.53 | $32.68 | 17145 |
| 2024-07-05 | 32.45 | $32.78 | 7407 |
| 2024-07-03 | 32.34 | $32.56 | 10542 |
| 2024-07-02 | 32.26 | $32.50 | 3000 |
| 2024-07-01 | 32.17 | $32.17 | 5449 |
| 2024-06-28 | 32.13 | $32.17 | 6713 |
| 2024-06-27 | 32.09 | $32.40 | 3949 |
| 2024-06-26 | 31.99 | $32.24 | 2020 |
| 2024-06-25 | 31.91 | $32.14 | 2507 |
| 2024-06-24 | 31.84 | $32.12 | 2144 |
| 2024-06-21 | 31.75 | $32.12 | 2200 |
| 2024-06-20 | 31.65 | $31.88 | 7700 |
| 2024-06-18 | 31.58 | $31.82 | 6500 |
| 2024-06-17 | 31.52 | $31.74 | 2900 |
| 2024-06-14 | 31.46 | $31.56 | 2503 |
| 2024-06-13 | 31.43 | $31.40 | 5800 |
| 2024-06-12 | 31.42 | $31.65 | 3800 |
| 2024-06-11 | 31.36 | $31.39 | 3800 |
| 2024-06-10 | 31.35 | $31.38 | 2246 |
| 2024-06-07 | 31.34 | $31.31 | 1244 |
| 2024-06-06 | 31.34 | $31.46 | 2900 |
| 2024-06-05 | 31.31 | $31.38 | 4200 |
| 2024-06-04 | 31.29 | $31.05 | 4300 |
| 2024-06-03 | 31.33 | $30.85 | 3713 |
| 2024-05-31 | 31.42 | $30.90 | 2000 |
| 2024-05-30 | 31.52 | $30.78 | 8146 |
| 2024-05-29 | 31.66 | $31.11 | 4916 |
| 2024-05-28 | 31.75 | $31.30 | 23043 |
| 2024-05-24 | 31.81 | $31.64 | 7819 |
| 2024-05-23 | 31.81 | $31.49 | 7148 |
| 2024-05-22 | 31.84 | $31.85 | 11600 |
| 2024-05-21 | 31.79 | $32.00 | 9400 |
| 2024-05-20 | 31.70 | $31.94 | 8420 |
| 2024-05-17 | 31.61 | $31.85 | 2931 |
| 2024-05-16 | 31.52 | $31.78 | 8200 |
| 2024-05-15 | 31.44 | $31.82 | 9635 |
| 2024-05-14 | 31.32 | $31.52 | 7700 |
| 2024-05-13 | 31.25 | $31.43 | 10104 |
| 2024-05-10 | 31.19 | $31.56 | 6732 |
| 2024-05-09 | 31.09 | $31.55 | 5300 |
| 2024-05-08 | 30.97 | $31.44 | 3200 |
| 2024-05-07 | 30.86 | $31.49 | 3546 |
| 2024-05-06 | 30.71 | $31.31 | 9534 |
| 2024-05-03 | 30.58 | $31.01 | 9522 |
| 2024-05-02 | 30.50 | $30.64 | 7333 |
| 2024-05-01 | 30.48 | $30.37 | 4200 |
| 2024-04-30 | 30.51 | $30.23 | 7927 |
| 2024-04-29 | 30.58 | $30.73 | 5700 |
| 2024-04-26 | 30.55 | $30.99 | 2202 |
| 2024-04-25 | 30.47 | $30.36 | 6800 |
| 2024-04-24 | 30.50 | $30.66 | 3400 |
| 2024-04-23 | 30.48 | $30.57 | 20600 |
| 2024-04-22 | 30.48 | $30.08 | 3600 |
| 2024-04-19 | 30.57 | $29.87 | 3143 |
| 2024-04-18 | 30.73 | $30.15 | 3244 |
| 2024-04-17 | 30.85 | $30.36 | 3002 |
| 2024-04-16 | 30.95 | $30.42 | 3123 |
| 2024-04-15 | 31.06 | $30.39 | 6747 |
| 2024-04-12 | 31.18 | $30.72 | 28300 |
| 2024-04-11 | 31.26 | $31.14 | 12000 |
| 2024-04-10 | 31.25 | $30.94 | 4000 |
| 2024-04-09 | 31.29 | $31.25 | 3300 |
| 2024-04-08 | 31.26 | $31.20 | 2400 |
| 2024-04-05 | 31.24 | $31.17 | 6500 |
| 2024-04-04 | 31.22 | $30.71 | 12400 |
| 2024-04-03 | 31.29 | $31.12 | 52226 |
| 2024-04-02 | 31.29 | $31.07 | 4300 |
| 2024-04-01 | 31.29 | $31.26 | 9200 |
| 2024-03-28 | 31.26 | $31.26 | 9132 |
| 2024-03-27 | 31.21 | $31.17 | 6500 |
| 2024-03-26 | 31.17 | $31.05 | 10000 |
| 2024-03-25 | 31.15 | $31.11 | 8600 |
| 2024-03-22 | 31.11 | $31.29 | 2700 |
| 2024-03-21 | 31.03 | $31.37 | 2903 |
| 2024-03-20 | 30.91 | $31.19 | 6900 |
| 2024-03-19 | 30.81 | $30.95 | 4000 |
| 2024-03-18 | 30.74 | $30.79 | 8400 |
| 2024-03-15 | 30.70 | $30.48 | 6400 |
| 2024-03-14 | 30.71 | $30.90 | 2445 |
| 2024-03-13 | 30.63 | $30.73 | 5014 |
| 2024-03-12 | 30.57 | $30.70 | 5100 |
| 2024-03-11 | 30.50 | $30.32 | 5200 |
| 2024-03-08 | 30.51 | $30.36 | 5101 |
| 2024-03-07 | 30.50 | $30.39 | 3800 |
| 2024-03-06 | 30.49 | $30.16 | 1100 |
| 2024-03-05 | 30.52 | $30.08 | 4400 |
| 2024-03-04 | 30.56 | $30.46 | 3800 |
| 2024-03-01 | 30.54 | $30.63 | 3309 |
| 2024-02-29 | 30.47 | $30.55 | 3241 |
| 2024-02-28 | 30.40 | $30.31 | 3324 |
| 2024-02-27 | 30.38 | $30.32 | 4500 |
| 2024-02-26 | 30.34 | $30.26 | 4200 |
| 2024-02-23 | 30.31 | $30.50 | 2426 |
| 2024-02-22 | 30.22 | $30.38 | 1700 |
| 2024-02-21 | 30.14 | $29.80 | 6507 |
| 2024-02-20 | 30.17 | $29.65 | 6200 |
| 2024-02-16 | 30.22 | $29.81 | 3327 |
| 2024-02-15 | 30.26 | $30.09 | 1647 |
| 2024-02-14 | 30.23 | $30.04 | 3901 |
| 2024-02-13 | 30.21 | $29.67 | 3000 |
| 2024-02-12 | 30.26 | $30.17 | 5500 |
| 2024-02-09 | 30.21 | $30.38 | 1900 |
| 2024-02-08 | 30.10 | $30.08 | 1821 |
| 2024-02-07 | 30.04 | $30.22 | 4344 |
| 2024-02-06 | 29.93 | $29.93 | 2800 |
| 2024-02-05 | 29.86 | $29.91 | 1400 |
| 2024-02-02 | 29.79 | $30.06 | 3236 |
| 2024-02-01 | 29.66 | $29.64 | 5400 |
| 2024-01-31 | 29.60 | $29.27 | 4426 |
| 2024-01-30 | 29.61 | $29.92 | 13400 |
| 2024-01-29 | 29.48 | $29.91 | 4500 |
| 2024-01-26 | 29.32 | $29.62 | 15400 |
| 2024-01-25 | 29.20 | $29.58 | 2900 |
| 2024-01-24 | 29.06 | $29.34 | 2835 |
| 2024-01-23 | 28.96 | $29.22 | 1700 |
| 2024-01-22 | 28.85 | $29.15 | 2900 |
| 2024-01-19 | 28.74 | $29.08 | 6129 |
| 2024-01-18 | 28.63 | $28.71 | 3600 |
| 2024-01-17 | 28.57 | $28.47 | 3443 |
| 2024-01-16 | 28.56 | $28.54 | 907 |
| 2024-01-12 | 28.52 | $28.63 | 5100 |
| 2024-01-11 | 28.46 | $28.51 | 2008 |
| 2024-01-10 | 28.41 | $28.46 | 2424 |
| 2024-01-09 | 28.36 | $28.26 | 2123 |
| 2024-01-08 | 28.35 | $28.16 | 2547 |
| 2024-01-05 | 28.35 | $27.71 | 6000 |
| 2024-01-04 | 28.44 | $27.74 | 1725 |
| 2024-01-03 | 28.54 | $27.92 | 2025 |
| 2024-01-02 | 28.62 | $28.14 | 8116 |
| 2023-12-29 | 28.66 | $28.49 | 5300 |
| 2023-12-28 | 28.63 | $28.54 | 4000 |
| 2023-12-27 | 28.58 | $28.48 | 9706 |
| 2023-12-26 | 28.53 | $28.57 | 4346 |
| 2023-12-22 | 28.45 | $28.50 | 7200 |
| 2023-12-21 | 28.37 | $28.41 | 3500 |
| 2023-12-20 | 28.29 | $28.15 | 7313 |
| 2023-12-19 | 28.25 | $28.37 | 5600 |
| 2023-12-18 | 28.15 | $28.26 | 6348 |
| 2023-12-15 | 28.06 | $27.97 | 7011 |
| 2023-12-14 | 28.01 | $27.85 | 1400 |
| 2023-12-13 | 27.97 | $28.12 | 2312 |
| 2023-12-12 | 27.87 | $27.87 | 1700 |
| 2023-12-11 | 27.80 | $27.68 | 6301 |
| 2023-12-08 | 27.76 | $27.56 | 1900 |
| 2023-12-07 | 27.73 | $27.58 | 3720 |
| 2023-12-06 | 27.69 | $27.31 | 6017 |
| 2023-12-05 | 27.69 | $27.41 | 4500 |
| 2023-12-04 | 27.67 | $27.38 | 7128 |
| 2023-12-01 | 27.65 | $27.60 | 4535 |
| 2023-11-30 | 27.58 | $27.50 | 5300 |
| 2023-11-29 | 27.51 | $27.48 | 4723 |
| 2023-11-28 | 27.42 | $27.50 | 7800 |
| 2023-11-27 | 27.32 | $27.47 | 3600 |
| 2023-11-24 | 27.20 | $27.47 | 113000 |
| 2023-11-22 | 27.06 | $27.52 | 383526 |
| 2023-11-21 | 26.89 | $27.24 | 14900 |
| 2023-11-20 | 26.73 | $27.27 | 546112 |
| 2023-11-17 | 26.55 | $26.98 | 7614 |
| 2023-11-16 | 26.39 | $27.02 | 3600 |
| 2023-11-15 | 26.20 | $26.84 | 6600 |
| 2023-11-14 | 26.01 | $26.88 | 6421 |
| 2023-11-13 | 25.78 | $26.34 | 2600 |
| 2023-11-10 | 25.62 | $26.40 | 5214 |
| 2023-11-09 | 25.42 | $25.95 | 4500 |
| 2023-11-08 | 25.29 | $26.00 | 3500 |
| 2023-11-07 | 25.12 | $25.92 | 1700 |
| 2023-11-06 | 24.94 | $25.68 | 4937 |
| 2023-11-03 | 24.79 | $25.65 | 4000 |
| 2023-11-02 | 24.62 | $25.33 | 3200 |
| 2023-11-01 | 24.48 | $24.89 | 4500 |
| 2023-10-31 | 24.42 | $24.57 | 6600 |
| 2023-10-30 | 24.42 | $24.36 | 1700 |
| 2023-10-27 | 24.46 | $23.96 | 8042 |
| 2023-10-26 | 24.60 | $23.92 | 8917 |
| 2023-10-25 | 24.77 | $24.29 | 25827 |
| 2023-10-24 | 24.88 | $24.81 | 166600 |
| 2023-10-23 | 24.91 | $24.60 | 1842 |
| 2023-10-20 | 24.99 | $24.61 | 4430 |
| 2023-10-19 | 25.08 | $24.95 | 5200 |
| 2023-10-18 | 25.11 | $25.07 | 2000 |
| 2023-10-17 | 25.12 | $25.55 | 2000 |
| 2023-10-16 | 25.03 | $25.55 | 2200 |
| 2023-10-13 | 24.93 | $25.17 | 3439 |
| 2023-10-12 | 24.89 | $25.28 | 1600 |
| 2023-10-11 | 24.82 | $25.45 | 2546 |
| 2023-10-10 | 24.71 | $25.18 | 6531 |
| 2023-10-09 | 24.63 | $25.02 | 3936 |
| 2023-10-06 | 24.58 | $24.95 | 5315 |
| 2023-10-05 | 24.54 | $24.56 | 2200 |
| 2023-10-04 | 24.58 | $24.53 | 2118 |
| 2023-10-03 | 24.63 | $24.17 | 14816 |
| 2023-10-02 | 24.76 | $24.55 | 521500 |
| 2023-09-29 | 24.84 | $24.50 | 3947 |
| 2023-09-28 | 24.95 | $24.55 | 100 |
| 2023-09-27 | 25.06 | $24.38 | 211 |
| 2023-09-26 | 25.23 | $24.36 | 1800 |
| 2023-09-25 | 25.42 | $24.82 | 247 |
| 2023-09-22 | 25.56 | $24.81 | 1400 |
| 2023-09-21 | 25.72 | $24.86 | 6031 |
| 2023-09-20 | 25.89 | $25.50 | 5000 |
| 2023-09-19 | 25.95 | $25.78 | 2527 |
| 2023-09-18 | 25.97 | $25.86 | 331 |
| 2023-09-15 | 25.97 | $25.83 | 1400 |
| 2023-09-14 | 25.97 | $26.17 | 143 |
| 2023-09-13 | 25.90 | $26.04 | 2700 |
| 2023-09-12 | 25.85 | $25.90 | 5300 |
| 2023-09-11 | 25.82 | $26.07 | 437 |
| 2023-09-08 | 25.74 | $25.86 | 1700 |
| 2023-09-07 | 25.70 | $25.83 | 800 |
| 2023-09-06 | 25.65 | $25.74 | 1619 |
| 2023-09-05 | 25.62 | $25.90 | 4543 |
| 2023-09-01 | 25.55 | $26.03 | 2500 |
| 2023-08-31 | 25.43 | $25.91 | 525 |
| 2023-08-30 | 25.32 | $25.83 | — |
| 2023-08-29 | 25.21 | $25.72 | 2408 |
| 2023-08-28 | 25.11 | $25.33 | 200 |
| 2023-08-25 | 25.08 | $25.17 | 3900 |
| 2023-08-24 | 25.07 | $24.91 | 942 |
| 2023-08-23 | 25.11 | $25.29 | 2012 |
| 2023-08-22 | 25.09 | $24.89 | 3602 |
| 2023-08-21 | 25.14 | $24.96 | 6200 |
| 2023-08-18 | 25.19 | $24.85 | 4400 |
| 2023-08-17 | 25.27 | $25.10 | 2317 |
| 2023-08-16 | 25.31 | $25.11 | 3000 |
| 2023-08-15 | 25.36 | $25.22 | 7000 |
| 2023-08-14 | 25.39 | $25.48 | 300 |
| 2023-08-11 | 25.37 | $25.30 | 1002 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.20
2026-07-27
Close Price
$36.06
Vol: 13090
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.28
Average
33.21
Maximum
38.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 36.20 | $36.06 | 13090 |
| 2026-07-24 | 36.29 | $35.70 | 183934 |
| 2026-07-23 | 36.52 | $35.69 | 18824 |
| 2026-07-22 | 36.81 | $36.30 | 29300 |
| 2026-07-21 | 36.96 | $36.48 | 20523 |
| 2026-07-20 | 37.09 | $36.72 | 54800 |
| 2026-07-17 | 37.17 | $36.67 | 14704 |
| 2026-07-16 | 37.28 | $37.35 | 18400 |
| 2026-07-15 | 37.19 | $37.70 | 19739 |
| 2026-07-14 | 36.97 | $37.19 | 23700 |
| 2026-07-13 | 36.86 | $37.04 | 8400 |
| 2026-07-10 | 36.77 | $37.32 | 25912 |
| 2026-07-09 | 36.58 | $37.07 | 12927 |
| 2026-07-08 | 36.42 | $36.71 | 27633 |
| 2026-07-07 | 36.34 | $36.98 | 16900 |
| 2026-07-06 | 36.16 | $36.99 | 12500 |
| 2026-07-02 | 35.94 | $36.83 | 23200 |
| 2026-07-01 | 35.72 | $36.64 | 51934 |
| 2026-06-30 | 35.53 | $36.17 | 30800 |
| 2026-06-29 | 35.45 | $35.92 | 14318 |
| 2026-06-26 | 35.45 | $35.59 | 20900 |
| 2026-06-25 | 35.56 | $35.25 | 25025 |
| 2026-06-24 | 35.81 | $35.69 | 21500 |
| 2026-06-23 | 35.98 | $35.64 | 63719 |
| 2026-06-22 | 36.22 | $35.95 | 52300 |
| 2026-06-18 | 36.42 | $36.71 | 35900 |
| 2026-06-17 | 36.42 | $36.41 | 24644 |
| 2026-06-16 | 36.53 | $37.03 | 38400 |
| 2026-06-15 | 36.47 | $36.99 | 18200 |
| 2026-06-12 | 36.41 | $36.19 | 9729 |
| 2026-06-11 | 36.60 | $36.19 | 120945 |
| 2026-06-10 | 36.84 | $35.94 | 53728 |
| 2026-06-09 | 37.21 | $36.88 | 20400 |
| 2026-06-08 | 37.37 | $36.63 | 27623 |
| 2026-06-05 | 37.65 | $36.70 | 12232 |
| 2026-06-04 | 37.96 | $37.68 | 50900 |
| 2026-06-03 | 38.02 | $37.33 | 17205 |
| 2026-06-02 | 38.21 | $38.12 | 115014 |
| 2026-06-01 | 38.18 | $38.52 | 29500 |
| 2026-05-29 | 38.01 | $38.32 | 23324 |
| 2026-05-28 | 37.86 | $38.23 | 33615 |
| 2026-05-27 | 37.70 | $37.80 | 9017 |
| 2026-05-26 | 37.64 | $37.57 | 10200 |
| 2026-05-22 | 37.63 | $37.39 | 15309 |
| 2026-05-21 | 37.67 | $37.58 | 19046 |
| 2026-05-20 | 37.66 | $37.49 | 29900 |
| 2026-05-19 | 37.66 | $36.97 | 27447 |
| 2026-05-18 | 37.83 | $37.36 | 22332 |
| 2026-05-15 | 37.90 | $37.34 | 27800 |
| 2026-05-14 | 37.98 | $37.82 | 14559 |
| 2026-05-13 | 37.92 | $37.39 | 15932 |
| 2026-05-12 | 37.97 | $37.33 | 13600 |
| 2026-05-11 | 38.03 | $37.43 | 11143 |
| 2026-05-08 | 38.07 | $37.72 | 18000 |
| 2026-05-07 | 38.01 | $37.75 | 13700 |
| 2026-05-06 | 37.92 | $37.76 | 21500 |
| 2026-05-05 | 37.78 | $37.16 | 64400 |
| 2026-05-04 | 37.79 | $37.09 | 14200 |
| 2026-05-01 | 37.82 | $37.13 | 15220 |
| 2026-04-30 | 37.81 | $37.05 | 6818 |
| 2026-04-29 | 37.81 | $37.09 | 11901 |
| 2026-04-28 | 37.78 | $37.01 | 17240 |
| 2026-04-27 | 37.75 | $37.27 | 17300 |
| 2026-04-24 | 37.62 | $37.21 | 26317 |
| 2026-04-23 | 37.45 | $36.57 | 24702 |
| 2026-04-22 | 37.42 | $37.23 | 15200 |
| 2026-04-21 | 37.16 | $36.90 | 33001 |
| 2026-04-20 | 36.92 | $37.06 | 18710 |
| 2026-04-17 | 36.57 | $37.16 | 21600 |
| 2026-04-16 | 36.08 | $36.94 | 54300 |
| 2026-04-15 | 35.54 | $36.97 | 104200 |
| 2026-04-14 | 34.87 | $36.38 | 25500 |
| 2026-04-13 | 34.22 | $35.31 | 12200 |
| 2026-04-10 | 33.76 | $34.56 | 18600 |
| 2026-04-09 | 33.44 | $34.58 | 15323 |
| 2026-04-08 | 33.04 | $34.15 | 24900 |
| 2026-04-07 | 32.70 | $33.28 | 35000 |
| 2026-04-06 | 32.55 | $33.50 | 46100 |
| 2026-04-02 | 32.32 | $33.02 | 13100 |
| 2026-04-01 | 32.20 | $32.94 | 24900 |
| 2026-03-31 | 32.08 | $32.72 | 16600 |
| 2026-03-30 | 32.02 | $31.65 | 18600 |
| 2026-03-27 | 32.30 | $31.59 | 42322 |
| 2026-03-26 | 32.67 | $32.48 | 68400 |
| 2026-03-25 | 32.86 | $32.99 | 11900 |
| 2026-03-24 | 32.93 | $32.77 | 24043 |
| 2026-03-23 | 33.10 | $33.11 | 20900 |
| 2026-03-20 | 33.20 | $32.69 | 22718 |
| 2026-03-19 | 33.47 | $33.30 | 38041 |
| 2026-03-18 | 33.62 | $33.36 | 49807 |
| 2026-03-17 | 33.78 | $33.95 | 19100 |
| 2026-03-16 | 33.81 | $33.80 | 40712 |
| 2026-03-13 | 33.89 | $33.24 | 32144 |
| 2026-03-12 | 34.17 | $33.64 | 51831 |
| 2026-03-11 | 34.40 | $34.33 | 42350 |
| 2026-03-10 | 34.47 | $34.59 | 56100 |
| 2026-03-09 | 34.47 | $34.66 | 32500 |
| 2026-03-06 | 34.45 | $34.49 | 22911 |
| 2026-03-05 | 34.49 | $35.07 | 22619 |
| 2026-03-04 | 34.37 | $35.00 | 24500 |
| 2026-03-03 | 34.24 | $34.55 | 23133 |
| 2026-03-02 | 34.24 | $34.65 | 105400 |
| 2026-02-27 | 34.21 | $34.50 | 22947 |
| 2026-02-26 | 34.24 | $34.74 | 24900 |
| 2026-02-25 | 34.21 | $34.97 | 25313 |
| 2026-02-24 | 34.11 | $34.42 | 27000 |
| 2026-02-23 | 34.18 | $34.06 | 30300 |
| 2026-02-20 | 34.38 | $35.02 | 43013 |
| 2026-02-19 | 34.34 | $34.70 | 23700 |
| 2026-02-18 | 34.41 | $34.88 | 29900 |
| 2026-02-17 | 34.45 | $34.50 | 46100 |
| 2026-02-13 | 34.64 | $34.49 | 29413 |
| 2026-02-12 | 34.88 | $34.64 | 39900 |
| 2026-02-11 | 35.14 | $35.19 | 31800 |
| 2026-02-10 | 35.30 | $35.57 | 23546 |
| 2026-02-09 | 35.38 | $35.43 | 201300 |
| 2026-02-06 | 35.54 | $35.08 | 81200 |
| 2026-02-05 | 35.85 | $34.71 | 37917 |
| 2026-02-04 | 36.36 | $35.55 | 35100 |
| 2026-02-03 | 36.72 | $35.70 | 45308 |
| 2026-02-02 | 37.12 | $36.91 | 29500 |
| 2026-01-30 | 37.23 | $36.82 | 67642 |
| 2026-01-29 | 37.39 | $37.10 | 16622 |
| 2026-01-28 | 37.50 | $37.75 | 21900 |
| 2026-01-27 | 37.42 | $37.82 | 24900 |
| 2026-01-26 | 37.31 | $37.68 | 37105 |
| 2026-01-23 | 37.23 | $37.40 | 22400 |
| 2026-01-22 | 37.21 | $37.08 | 25100 |
| 2026-01-21 | 37.29 | $36.85 | 22800 |
| 2026-01-20 | 37.47 | $36.58 | 24621 |
| 2026-01-16 | 37.77 | $37.56 | 16900 |
| 2026-01-15 | 37.82 | $37.55 | 19200 |
| 2026-01-14 | 37.89 | $37.42 | 24500 |
| 2026-01-13 | 38.02 | $37.47 | 60400 |
| 2026-01-12 | 38.15 | $38.19 | 27500 |
| 2026-01-09 | 38.08 | $38.27 | 32200 |
| 2026-01-08 | 37.96 | $38.02 | 13600 |
| 2026-01-07 | 37.90 | $38.08 | 22136 |
| 2026-01-06 | 37.80 | $38.21 | 39312 |
| 2026-01-05 | 37.63 | $37.74 | 24500 |
| 2026-01-02 | 37.58 | $37.29 | 17600 |
| 2025-12-31 | 37.65 | $37.48 | 26049 |
| 2025-12-30 | 37.68 | $37.76 | 38422 |
| 2025-12-29 | 37.63 | $37.81 | 21011 |
| 2025-12-26 | 37.55 | $37.90 | 8800 |
| 2025-12-24 | 37.42 | $37.87 | 12500 |
| 2025-12-23 | 37.27 | $37.76 | 55942 |
| 2025-12-22 | 37.12 | $37.49 | 27400 |
| 2025-12-19 | 37.03 | $37.20 | 10700 |
| 2025-12-18 | 37.02 | $36.92 | 17531 |
| 2025-12-17 | 37.09 | $36.58 | 20849 |
| 2025-12-16 | 37.29 | $36.82 | 46920 |
| 2025-12-15 | 37.46 | $36.89 | 37600 |
| 2025-12-12 | 37.64 | $37.29 | 21631 |
| 2025-12-11 | 37.74 | $37.84 | 31315 |
| 2025-12-10 | 37.68 | $37.73 | 22034 |
| 2025-12-09 | 37.65 | $37.62 | 27000 |
| 2025-12-08 | 37.63 | $37.65 | 106800 |
| 2025-12-05 | 37.61 | $37.78 | 192800 |
| 2025-12-04 | 37.54 | $37.63 | 19000 |
| 2025-12-03 | 37.50 | $37.69 | 11812 |
| 2025-12-02 | 37.43 | $37.79 | 16127 |
| 2025-12-01 | 37.32 | $37.73 | 16518 |
| 2025-11-28 | 37.20 | $38.00 | 21136 |
| 2025-11-26 | 36.97 | $37.71 | 17846 |
| 2025-11-25 | 36.79 | $37.54 | 15500 |
| 2025-11-24 | 36.63 | $37.05 | 15531 |
| 2025-11-21 | 36.60 | $36.48 | 37800 |
| 2025-11-20 | 36.74 | $36.10 | 23938 |
| 2025-11-19 | 37.04 | $36.62 | 15547 |
| 2025-11-18 | 37.25 | $36.53 | 21600 |
| 2025-11-17 | 37.54 | $36.90 | 14700 |
| 2025-11-14 | 37.78 | $37.32 | 14400 |
| 2025-11-13 | 37.93 | $37.39 | 46126 |
| 2025-11-12 | 38.10 | $38.15 | 13000 |
| 2025-11-11 | 38.06 | $38.14 | 25535 |
| 2025-11-10 | 38.01 | $38.11 | 23800 |
| 2025-11-07 | 37.96 | $37.59 | 28300 |
| 2025-11-06 | 38.07 | $37.51 | 29644 |
| 2025-11-05 | 38.21 | $38.01 | 17300 |
| 2025-11-04 | 38.23 | $38.03 | 14107 |
| 2025-11-03 | 38.25 | $38.40 | 25517 |
| 2025-10-31 | 38.14 | $38.19 | 23014 |
| 2025-10-30 | 38.08 | $37.78 | 172429 |
| 2025-10-29 | 38.13 | $38.43 | 35000 |
| 2025-10-28 | 37.98 | $38.58 | 17500 |
| 2025-10-27 | 37.75 | $38.35 | 20206 |
| 2025-10-24 | 37.54 | $38.02 | 20206 |
| 2025-10-23 | 37.38 | $37.71 | 38649 |
| 2025-10-22 | 37.30 | $37.53 | 17400 |
| 2025-10-21 | 37.25 | $37.79 | 40014 |
| 2025-10-20 | 37.11 | $37.34 | 16537 |
| 2025-10-17 | 37.09 | $37.12 | 15500 |
| 2025-10-16 | 37.14 | $36.91 | 16616 |
| 2025-10-15 | 37.27 | $37.17 | 10332 |
| 2025-10-14 | 37.34 | $37.31 | 28556 |
| 2025-10-13 | 37.40 | $37.39 | 5913 |
| 2025-10-10 | 37.44 | $36.75 | 16300 |
| 2025-10-09 | 37.69 | $37.81 | 19000 |
| 2025-10-08 | 37.66 | $37.86 | 15400 |
| 2025-10-07 | 37.62 | $37.65 | 27300 |
| 2025-10-06 | 37.63 | $37.80 | 16507 |
| 2025-10-03 | 37.60 | $37.69 | 12437 |
| 2025-10-02 | 37.59 | $37.68 | 19800 |
| 2025-10-01 | 37.59 | $37.69 | 16002 |
| 2025-09-30 | 37.59 | $37.63 | 11032 |
| 2025-09-29 | 37.60 | $37.54 | 20800 |
| 2025-09-26 | 37.66 | $37.37 | 11417 |
| 2025-09-25 | 37.77 | $37.20 | 14307 |
| 2025-09-24 | 37.97 | $37.50 | 48612 |
| 2025-09-23 | 38.11 | $37.76 | 32606 |
| 2025-09-22 | 38.20 | $38.31 | 15700 |
| 2025-09-19 | 38.13 | $38.39 | 21612 |
| 2025-09-18 | 38.02 | $38.15 | 9733 |
| 2025-09-17 | 37.96 | $37.95 | 19426 |
| 2025-09-16 | 37.95 | $38.08 | 10534 |
| 2025-09-15 | 37.89 | $38.08 | 10419 |
| 2025-09-12 | 37.82 | $37.78 | 16400 |
| 2025-09-11 | 37.82 | $37.98 | 19615 |
| 2025-09-10 | 37.76 | $37.70 | 11312 |
| 2025-09-09 | 37.78 | $38.01 | 20123 |
| 2025-09-08 | 37.70 | $37.92 | 22931 |
| 2025-09-05 | 37.63 | $37.65 | 8040 |
| 2025-09-04 | 37.63 | $37.98 | 32200 |
| 2025-09-03 | 37.52 | $37.45 | 35732 |
| 2025-09-02 | 37.56 | $37.40 | 15200 |
| 2025-08-29 | 37.62 | $37.62 | 16800 |
| 2025-08-28 | 37.62 | $37.88 | 11324 |
| 2025-08-27 | 37.55 | $37.68 | 8832 |
| 2025-08-26 | 37.52 | $37.58 | 26038 |
| 2025-08-25 | 37.51 | $37.61 | 13624 |
| 2025-08-22 | 37.50 | $37.80 | 14920 |
| 2025-08-21 | 37.42 | $37.12 | 21900 |
| 2025-08-20 | 37.53 | $37.23 | 21511 |
| 2025-08-19 | 37.64 | $37.42 | 19639 |
| 2025-08-18 | 37.71 | $37.74 | 11339 |
| 2025-08-15 | 37.69 | $37.79 | 10649 |
| 2025-08-14 | 37.64 | $37.88 | 18100 |
| 2025-08-13 | 37.56 | $37.63 | 18300 |
| 2025-08-12 | 37.54 | $37.62 | 209148 |
| 2025-08-11 | 37.51 | $37.26 | 10000 |
| 2025-08-08 | 37.58 | $37.37 | 11802 |
| 2025-08-07 | 37.64 | $37.25 | 22000 |
| 2025-08-06 | 37.74 | $37.54 | 27816 |
| 2025-08-05 | 37.77 | $37.22 | 16400 |
| 2025-08-04 | 37.91 | $37.67 | 31623 |
| 2025-08-01 | 37.92 | $37.22 | 221600 |
| 2025-07-31 | 38.07 | $38.26 | 25013 |
| 2025-07-30 | 37.92 | $37.99 | 14100 |
| 2025-07-29 | 37.81 | $37.93 | 77118 |
| 2025-07-28 | 37.69 | $37.80 | 21800 |
| 2025-07-25 | 37.57 | $37.83 | 19139 |
| 2025-07-24 | 37.42 | $37.69 | 15800 |
| 2025-07-23 | 37.27 | $37.37 | 16400 |
| 2025-07-22 | 37.18 | $37.08 | 16300 |
| 2025-07-21 | 37.16 | $37.14 | 13600 |
| 2025-07-18 | 37.10 | $37.02 | 24700 |
| 2025-07-17 | 37.07 | $37.19 | 23200 |
| 2025-07-16 | 36.98 | $36.81 | 9824 |
| 2025-07-15 | 36.97 | $36.78 | 19606 |
| 2025-07-14 | 36.97 | $36.90 | 18503 |
| 2025-07-11 | 36.92 | $36.77 | 18300 |
| 2025-07-10 | 36.90 | $36.89 | 6529 |
| 2025-07-09 | 36.83 | $36.84 | 35600 |
| 2025-07-08 | 36.75 | $36.60 | 15402 |
| 2025-07-07 | 36.72 | $36.76 | 15441 |
| 2025-07-03 | 36.62 | $37.01 | 7736 |
| 2025-07-02 | 36.42 | $36.52 | 22617 |
| 2025-07-01 | 36.33 | $36.52 | 14500 |
| 2025-06-30 | 36.21 | $36.63 | 15128 |
| 2025-06-27 | 36.02 | $36.48 | 11500 |
| 2025-06-26 | 35.83 | $36.24 | 8349 |
| 2025-06-25 | 35.67 | $35.79 | 28800 |
| 2025-06-24 | 35.62 | $35.85 | 40400 |
| 2025-06-23 | 35.53 | $35.36 | 9401 |
| 2025-06-20 | 35.58 | $35.05 | 13837 |
| 2025-06-18 | 35.74 | $35.20 | 12119 |
| 2025-06-17 | 35.87 | $35.48 | 15823 |
| 2025-06-16 | 35.94 | $35.68 | 11100 |
| 2025-06-13 | 35.96 | $35.36 | 15100 |
| 2025-06-12 | 36.07 | $35.94 | 8800 |
| 2025-06-11 | 36.01 | $35.87 | 12600 |
| 2025-06-10 | 35.96 | $36.07 | 10700 |
| 2025-06-09 | 35.82 | $35.81 | 27500 |
| 2025-06-06 | 35.72 | $35.83 | 14600 |
| 2025-06-05 | 35.58 | $35.44 | 19524 |
| 2025-06-04 | 35.53 | $35.34 | 4319 |
| 2025-06-03 | 35.50 | $35.25 | 28733 |
| 2025-06-02 | 35.47 | $35.13 | 11200 |
| 2025-05-30 | 35.47 | $35.12 | 4524 |
| 2025-05-29 | 35.46 | $34.91 | 18900 |
| 2025-05-28 | 35.50 | $34.93 | 9700 |
| 2025-05-27 | 35.53 | $35.17 | 7800 |
| 2025-05-23 | 35.48 | $34.51 | 17418 |
| 2025-05-22 | 35.61 | $34.87 | 26504 |
| 2025-05-21 | 35.65 | $34.80 | 12349 |
| 2025-05-20 | 35.70 | $35.21 | 11400 |
| 2025-05-19 | 35.61 | $35.46 | 12948 |
| 2025-05-16 | 35.41 | $35.36 | 10700 |
| 2025-05-15 | 35.17 | $35.07 | 112800 |
| 2025-05-14 | 34.96 | $35.00 | 21110 |
| 2025-05-13 | 34.71 | $34.99 | 17000 |
| 2025-05-12 | 34.40 | $34.72 | 10034 |
| 2025-05-09 | 34.08 | $33.80 | 609441 |
| 2025-05-08 | 33.98 | $33.90 | 10317 |
| 2025-05-07 | 33.81 | $33.54 | 8400 |
| 2025-05-06 | 33.70 | $33.54 | 5329 |
| 2025-05-05 | 33.56 | $33.89 | 9338 |
| 2025-05-02 | 33.26 | $34.02 | 8521 |
| 2025-05-01 | 32.85 | $33.47 | 13404 |
| 2025-04-30 | 32.52 | $32.99 | 14600 |
| 2025-04-29 | 32.26 | $33.01 | 17700 |
| 2025-04-28 | 31.93 | $32.70 | 17500 |
| 2025-04-25 | 31.63 | $32.70 | 11703 |
| 2025-04-24 | 31.26 | $32.46 | 28200 |
| 2025-04-23 | 30.89 | $31.77 | 9947 |
| 2025-04-22 | 30.66 | $31.12 | 13337 |
| 2025-04-21 | 30.60 | $30.23 | 18521 |
| 2025-04-17 | 30.81 | $30.91 | 13200 |
| 2025-04-16 | 30.87 | $31.03 | 12200 |
| 2025-04-15 | 30.90 | $31.59 | 5000 |
| 2025-04-14 | 30.78 | $31.64 | 10847 |
| 2025-04-11 | 30.62 | $31.50 | 6900 |
| 2025-04-10 | 30.49 | $30.81 | 12100 |
| 2025-04-09 | 30.56 | $31.95 | 17600 |
| 2025-04-08 | 30.30 | $29.11 | 18214 |
| 2025-04-07 | 30.89 | $29.58 | 41200 |
| 2025-04-04 | 31.48 | $29.73 | 111800 |
| 2025-04-03 | 32.16 | $31.40 | 60101 |
| 2025-04-02 | 32.47 | $32.66 | 10132 |
| 2025-04-01 | 32.45 | $32.47 | 45943 |
| 2025-03-31 | 32.49 | $32.24 | 19903 |
| 2025-03-28 | 32.62 | $32.19 | 15300 |
| 2025-03-27 | 32.79 | $33.12 | 38600 |
| 2025-03-26 | 32.72 | $33.15 | 13900 |
| 2025-03-25 | 32.62 | $33.55 | 6200 |
| 2025-03-24 | 32.38 | $33.33 | 14408 |
| 2025-03-21 | 32.17 | $32.71 | 10737 |
| 2025-03-20 | 32.11 | $32.69 | 5300 |
| 2025-03-19 | 32.07 | $32.76 | 15922 |
| 2025-03-18 | 32.00 | $32.37 | 9600 |
| 2025-03-17 | 32.05 | $32.79 | 17000 |
| 2025-03-14 | 31.99 | $32.51 | 17600 |
| 2025-03-13 | 32.03 | $31.76 | 13943 |
| 2025-03-12 | 32.32 | $32.29 | 16810 |
| 2025-03-11 | 32.52 | $32.16 | 15600 |
| 2025-03-10 | 32.83 | $32.23 | 11934 |
| 2025-03-07 | 33.19 | $33.09 | 23800 |
| 2025-03-06 | 33.37 | $33.14 | 7531 |
| 2025-03-05 | 33.57 | $33.86 | 6636 |
| 2025-03-04 | 33.61 | $33.35 | 15500 |
| 2025-03-03 | 33.82 | $33.54 | 7635 |
| 2025-02-28 | 34.03 | $34.12 | 8042 |
| 2025-02-27 | 34.11 | $33.57 | 7000 |
| 2025-02-26 | 34.39 | $34.17 | 5646 |
| 2025-02-25 | 34.53 | $34.04 | 5347 |
| 2025-02-24 | 34.76 | $34.16 | 14103 |
| 2025-02-21 | 35.00 | $34.32 | 8500 |
| 2025-02-20 | 35.25 | $35.06 | 6242 |
| 2025-02-19 | 35.32 | $35.26 | 10100 |
| 2025-02-18 | 35.33 | $35.13 | 19005 |
| 2025-02-14 | 35.39 | $35.24 | 4200 |
| 2025-02-13 | 35.42 | $35.40 | 13800 |
| 2025-02-12 | 35.41 | $35.01 | 7300 |
| 2025-02-11 | 35.52 | $35.26 | 6400 |
| 2025-02-10 | 35.57 | $35.20 | 17400 |
| 2025-02-07 | 35.65 | $35.08 | 15112 |
| 2025-02-06 | 35.77 | $35.57 | 8000 |
| 2025-02-05 | 35.77 | $35.40 | 8746 |
| 2025-02-04 | 35.81 | $35.68 | 3800 |
| 2025-02-03 | 35.76 | $35.64 | 8500 |
| 2025-01-31 | 35.71 | $35.67 | 758900 |
| 2025-01-30 | 35.63 | $35.70 | 2200 |
| 2025-01-29 | 35.52 | $35.52 | 6300 |
| 2025-01-28 | 35.44 | $35.70 | 18241 |
| 2025-01-27 | 35.28 | $35.51 | 7900 |
| 2025-01-24 | 35.14 | $35.70 | 2517 |
| 2025-01-23 | 34.90 | $35.75 | 2400 |
| 2025-01-22 | 34.59 | $35.53 | 11800 |
| 2025-01-21 | 34.29 | $35.14 | 5023 |
| 2025-01-17 | 34.04 | $34.67 | 9005 |
| 2025-01-16 | 33.89 | $34.38 | 4020 |
| 2025-01-15 | 33.80 | $34.37 | 6725 |
| 2025-01-14 | 33.70 | $33.76 | 30387 |
| 2025-01-13 | 33.79 | $33.67 | 9400 |
| 2025-01-10 | 33.92 | $33.69 | 16400 |
| 2025-01-08 | 34.08 | $34.25 | 7132 |
| 2025-01-07 | 34.10 | $34.13 | 4300 |
| 2025-01-06 | 34.17 | $34.37 | 6635 |
| 2025-01-03 | 34.19 | $34.28 | 6000 |
| 2025-01-02 | 34.24 | $33.85 | 4100 |
| 2024-12-31 | 34.44 | $34.01 | 4429 |
| 2024-12-30 | 34.64 | $34.30 | 15400 |
| 2024-12-27 | 34.79 | $34.51 | 6627 |
| 2024-12-26 | 34.91 | $34.94 | 6142 |
| 2024-12-24 | 34.91 | $34.96 | 4500 |
| 2024-12-23 | 34.92 | $34.64 | 13200 |
| 2024-12-20 | 35.02 | $34.49 | 15623 |
| 2024-12-19 | 35.19 | $34.18 | 2628 |
| 2024-12-18 | 35.50 | $34.22 | 9300 |
| 2024-12-17 | 35.85 | $35.65 | 16300 |
| 2024-12-16 | 35.82 | $35.82 | 6424 |
| 2024-12-13 | 35.72 | $35.49 | 1900 |
| 2024-12-12 | 35.70 | $35.72 | 5334 |
| 2024-12-11 | 35.59 | $35.98 | 23019 |
| 2024-12-10 | 35.37 | $35.40 | 8600 |
| 2024-12-09 | 35.27 | $35.23 | 2630 |
| 2024-12-06 | 35.20 | $35.35 | 12800 |
| 2024-12-05 | 35.07 | $35.07 | 9044 |
| 2024-12-04 | 34.99 | $35.24 | 4139 |
| 2024-12-03 | 34.84 | $34.90 | 4200 |
| 2024-12-02 | 34.75 | $34.89 | 10600 |
| 2024-11-29 | 34.64 | $34.75 | 6909 |
| 2024-11-27 | 34.55 | $34.62 | 4922 |
| 2024-11-26 | 34.47 | $34.65 | 15600 |
| 2024-11-25 | 34.37 | $34.36 | 4349 |
| 2024-11-22 | 34.32 | $34.14 | 1701 |
| 2024-11-21 | 34.33 | $33.97 | 4100 |
| 2024-11-20 | 34.39 | $34.04 | 20535 |
| 2024-11-19 | 34.44 | $34.04 | 2700 |
| 2024-11-18 | 34.49 | $33.92 | 14606 |
| 2024-11-15 | 34.58 | $33.86 | 9043 |
| 2024-11-14 | 34.71 | $34.66 | 6232 |
| 2024-11-13 | 34.59 | $34.96 | 3614 |
| 2024-11-12 | 34.35 | $34.74 | 5704 |
| 2024-11-11 | 34.12 | $34.58 | 3011 |
| 2024-11-08 | 33.89 | $34.46 | 1900 |
| 2024-11-07 | 33.63 | $34.48 | 838 |
| 2024-11-06 | 33.31 | $34.20 | 3300 |
| 2024-11-05 | 33.00 | $33.22 | 5200 |
| 2024-11-04 | 32.93 | $32.89 | 1500 |
| 2024-11-01 | 32.96 | $32.97 | 3300 |
| 2024-10-31 | 32.96 | $32.65 | 6900 |
| 2024-10-30 | 33.07 | $33.32 | 6000 |
| 2024-10-29 | 32.99 | $33.06 | 1100 |
| 2024-10-28 | 32.97 | $32.88 | 4500 |
| 2024-10-25 | 33.00 | $32.79 | 3300 |
| 2024-10-24 | 33.07 | $32.74 | 2600 |
| 2024-10-23 | 33.17 | $32.82 | 2840 |
| 2024-10-22 | 33.26 | $33.18 | 8000 |
| 2024-10-21 | 33.26 | $33.25 | 3412 |
| 2024-10-18 | 33.23 | $33.39 | 7000 |
| 2024-10-17 | 33.15 | $33.14 | 4200 |
| 2024-10-16 | 33.12 | $33.19 | 3900 |
| 2024-10-15 | 33.07 | $33.22 | 2223 |
| 2024-10-14 | 33.00 | $33.24 | 4700 |
| 2024-10-11 | 32.90 | $33.09 | 2300 |
| 2024-10-10 | 32.82 | $32.83 | 3600 |
| 2024-10-09 | 32.81 | $32.83 | 21900 |
| 2024-10-08 | 32.80 | $32.65 | 8902 |
| 2024-10-07 | 32.84 | $32.29 | 12211 |
| 2024-10-04 | 33.00 | $32.80 | 4019 |
| 2024-10-03 | 33.03 | $32.57 | 12510 |
| 2024-10-02 | 33.13 | $32.80 | 6301 |
| 2024-10-01 | 33.18 | $32.85 | 4727 |
| 2024-09-30 | 33.22 | $33.05 | 1824 |
| 2024-09-27 | 33.20 | $32.95 | 4606 |
| 2024-09-26 | 33.20 | $32.99 | 7800 |
| 2024-09-25 | 33.19 | $32.91 | 5538 |
| 2024-09-24 | 33.18 | $33.08 | 13900 |
| 2024-09-23 | 33.12 | $33.19 | 9202 |
| 2024-09-20 | 33.00 | $33.17 | 6500 |
| 2024-09-19 | 32.85 | $33.12 | 2732 |
| 2024-09-18 | 32.68 | $32.72 | 5400 |
| 2024-09-17 | 32.59 | $32.83 | 6400 |
| 2024-09-16 | 32.45 | $32.75 | 3834 |
| 2024-09-13 | 32.30 | $32.68 | 2500 |
| 2024-09-12 | 32.13 | $32.47 | 6733 |
| 2024-09-11 | 31.99 | $32.20 | 7800 |
| 2024-09-10 | 31.90 | $31.91 | 10437 |
| 2024-09-09 | 31.88 | $31.68 | 11900 |
| 2024-09-06 | 31.93 | $31.32 | 7300 |
| 2024-09-05 | 32.11 | $31.81 | 8700 |
| 2024-09-04 | 32.16 | $31.93 | 19640 |
| 2024-09-03 | 32.19 | $31.96 | 27000 |
| 2024-08-30 | 32.20 | $32.42 | 22900 |
| 2024-08-29 | 32.08 | $32.05 | 28121 |
| 2024-08-28 | 32.04 | $31.91 | 8000 |
| 2024-08-27 | 32.03 | $32.08 | 11400 |
| 2024-08-26 | 31.96 | $32.01 | 2600 |
| 2024-08-23 | 31.90 | $32.06 | 10806 |
| 2024-08-22 | 31.80 | $31.90 | 15507 |
| 2024-08-21 | 31.73 | $32.22 | 4332 |
| 2024-08-20 | 31.55 | $32.17 | 3816 |
| 2024-08-19 | 31.34 | $32.07 | 4300 |
| 2024-08-16 | 31.12 | $31.80 | 1200 |
| 2024-08-15 | 30.94 | $31.77 | 7800 |
| 2024-08-14 | 30.73 | $31.33 | 5900 |
| 2024-08-13 | 30.63 | $31.18 | 10601 |
| 2024-08-12 | 30.55 | $30.84 | 4128 |
| 2024-08-09 | 30.58 | $30.97 | 4334 |
| 2024-08-08 | 30.57 | $30.79 | 2637 |
| 2024-08-07 | 30.63 | $30.26 | 5200 |
| 2024-08-06 | 30.89 | $30.45 | 7800 |
| 2024-08-05 | 31.14 | $30.09 | 8100 |
| 2024-08-02 | 31.57 | $31.17 | 10008 |
| 2024-08-01 | 31.75 | $31.94 | 5411 |
| 2024-07-31 | 31.74 | $32.14 | 7300 |
| 2024-07-30 | 31.66 | $31.82 | 5713 |
| 2024-07-29 | 31.67 | $31.72 | 734800 |
| 2024-07-26 | 31.71 | $31.59 | 3200 |
| 2024-07-25 | 31.81 | $31.30 | 4000 |
| 2024-07-24 | 32.02 | $31.39 | 4831 |
| 2024-07-23 | 32.26 | $32.23 | 3948 |
| 2024-07-22 | 32.28 | $32.11 | 7310 |
| 2024-07-19 | 32.34 | $31.72 | 1619 |
| 2024-07-18 | 32.53 | $31.95 | 11308 |
| 2024-07-17 | 32.70 | $32.35 | 6747 |
| 2024-07-16 | 32.77 | $32.67 | 3947 |
| 2024-07-15 | 32.74 | $32.60 | 8707 |
| 2024-07-12 | 32.74 | $32.56 | 6037 |
| 2024-07-11 | 32.73 | $32.49 | 5543 |
| 2024-07-10 | 32.74 | $32.64 | 2400 |
| 2024-07-09 | 32.71 | $32.55 | 5800 |
| 2024-07-08 | 32.68 | $32.68 | 17145 |
| 2024-07-05 | 32.61 | $32.78 | 7407 |
| 2024-07-03 | 32.48 | $32.56 | 10542 |
| 2024-07-02 | 32.38 | $32.50 | 3000 |
| 2024-07-01 | 32.28 | $32.17 | 5449 |
| 2024-06-28 | 32.26 | $32.17 | 6713 |
| 2024-06-27 | 32.23 | $32.40 | 3949 |
| 2024-06-26 | 32.11 | $32.24 | 2020 |
| 2024-06-25 | 32.01 | $32.14 | 2507 |
| 2024-06-24 | 31.92 | $32.12 | 2144 |
| 2024-06-21 | 31.82 | $32.12 | 2200 |
| 2024-06-20 | 31.68 | $31.88 | 7700 |
| 2024-06-18 | 31.60 | $31.82 | 6500 |
| 2024-06-17 | 31.51 | $31.74 | 2900 |
| 2024-06-14 | 31.42 | $31.56 | 2503 |
| 2024-06-13 | 31.38 | $31.40 | 5800 |
| 2024-06-12 | 31.37 | $31.65 | 3800 |
| 2024-06-11 | 31.28 | $31.39 | 3800 |
| 2024-06-10 | 31.26 | $31.38 | 2246 |
| 2024-06-07 | 31.23 | $31.31 | 1244 |
| 2024-06-06 | 31.23 | $31.46 | 2900 |
| 2024-06-05 | 31.17 | $31.38 | 4200 |
| 2024-06-04 | 31.12 | $31.05 | 4300 |
| 2024-06-03 | 31.18 | $30.85 | 3713 |
| 2024-05-31 | 31.31 | $30.90 | 2000 |
| 2024-05-30 | 31.45 | $30.78 | 8146 |
| 2024-05-29 | 31.65 | $31.11 | 4916 |
| 2024-05-28 | 31.80 | $31.30 | 23043 |
| 2024-05-24 | 31.92 | $31.64 | 7819 |
| 2024-05-23 | 31.94 | $31.49 | 7148 |
| 2024-05-22 | 32.02 | $31.85 | 11600 |
| 2024-05-21 | 31.99 | $32.00 | 9400 |
| 2024-05-20 | 31.90 | $31.94 | 8420 |
| 2024-05-17 | 31.81 | $31.85 | 2931 |
| 2024-05-16 | 31.71 | $31.78 | 8200 |
| 2024-05-15 | 31.62 | $31.82 | 9635 |
| 2024-05-14 | 31.48 | $31.52 | 7700 |
| 2024-05-13 | 31.41 | $31.43 | 10104 |
| 2024-05-10 | 31.34 | $31.56 | 6732 |
| 2024-05-09 | 31.22 | $31.55 | 5300 |
| 2024-05-08 | 31.07 | $31.44 | 3200 |
| 2024-05-07 | 30.91 | $31.49 | 3546 |
| 2024-05-06 | 30.71 | $31.31 | 9534 |
| 2024-05-03 | 30.52 | $31.01 | 9522 |
| 2024-05-02 | 30.38 | $30.64 | 7333 |
| 2024-05-01 | 30.33 | $30.37 | 4200 |
| 2024-04-30 | 30.36 | $30.23 | 7927 |
| 2024-04-29 | 30.44 | $30.73 | 5700 |
| 2024-04-26 | 30.39 | $30.99 | 2202 |
| 2024-04-25 | 30.24 | $30.36 | 6800 |
| 2024-04-24 | 30.26 | $30.66 | 3400 |
| 2024-04-23 | 30.20 | $30.57 | 20600 |
| 2024-04-22 | 30.15 | $30.08 | 3600 |
| 2024-04-19 | 30.26 | $29.87 | 3143 |
| 2024-04-18 | 30.46 | $30.15 | 3244 |
| 2024-04-17 | 30.61 | $30.36 | 3002 |
| 2024-04-16 | 30.74 | $30.42 | 3123 |
| 2024-04-15 | 30.88 | $30.39 | 6747 |
| 2024-04-12 | 31.05 | $30.72 | 28300 |
| 2024-04-11 | 31.16 | $31.14 | 12000 |
| 2024-04-10 | 31.16 | $30.94 | 4000 |
| 2024-04-09 | 31.22 | $31.25 | 3300 |
| 2024-04-08 | 31.19 | $31.20 | 2400 |
| 2024-04-05 | 31.17 | $31.17 | 6500 |
| 2024-04-04 | 31.15 | $30.71 | 12400 |
| 2024-04-03 | 31.26 | $31.12 | 52226 |
| 2024-04-02 | 31.28 | $31.07 | 4300 |
| 2024-04-01 | 31.30 | $31.26 | 9200 |
| 2024-03-28 | 31.27 | $31.26 | 9132 |
| 2024-03-27 | 31.22 | $31.17 | 6500 |
| 2024-03-26 | 31.19 | $31.05 | 10000 |
| 2024-03-25 | 31.19 | $31.11 | 8600 |
| 2024-03-22 | 31.15 | $31.29 | 2700 |
| 2024-03-21 | 31.06 | $31.37 | 2903 |
| 2024-03-20 | 30.91 | $31.19 | 6900 |
| 2024-03-19 | 30.78 | $30.95 | 4000 |
| 2024-03-18 | 30.69 | $30.79 | 8400 |
| 2024-03-15 | 30.63 | $30.48 | 6400 |
| 2024-03-14 | 30.66 | $30.90 | 2445 |
| 2024-03-13 | 30.55 | $30.73 | 5014 |
| 2024-03-12 | 30.47 | $30.70 | 5100 |
| 2024-03-11 | 30.38 | $30.32 | 5200 |
| 2024-03-08 | 30.39 | $30.36 | 5101 |
| 2024-03-07 | 30.39 | $30.39 | 3800 |
| 2024-03-06 | 30.38 | $30.16 | 1100 |
| 2024-03-05 | 30.43 | $30.08 | 4400 |
| 2024-03-04 | 30.52 | $30.46 | 3800 |
| 2024-03-01 | 30.50 | $30.63 | 3309 |
| 2024-02-29 | 30.41 | $30.55 | 3241 |
| 2024-02-28 | 30.33 | $30.31 | 3324 |
| 2024-02-27 | 30.31 | $30.32 | 4500 |
| 2024-02-26 | 30.27 | $30.26 | 4200 |
| 2024-02-23 | 30.24 | $30.50 | 2426 |
| 2024-02-22 | 30.12 | $30.38 | 1700 |
| 2024-02-21 | 30.02 | $29.80 | 6507 |
| 2024-02-20 | 30.06 | $29.65 | 6200 |
| 2024-02-16 | 30.17 | $29.81 | 3327 |
| 2024-02-15 | 30.24 | $30.09 | 1647 |
| 2024-02-14 | 30.23 | $30.04 | 3901 |
| 2024-02-13 | 30.23 | $29.67 | 3000 |
| 2024-02-12 | 30.33 | $30.17 | 5500 |
| 2024-02-09 | 30.30 | $30.38 | 1900 |
| 2024-02-08 | 30.19 | $30.08 | 1821 |
| 2024-02-07 | 30.13 | $30.22 | 4344 |
| 2024-02-06 | 30.02 | $29.93 | 2800 |
| 2024-02-05 | 29.96 | $29.91 | 1400 |
| 2024-02-02 | 29.89 | $30.06 | 3236 |
| 2024-02-01 | 29.74 | $29.64 | 5400 |
| 2024-01-31 | 29.70 | $29.27 | 4426 |
| 2024-01-30 | 29.75 | $29.92 | 13400 |
| 2024-01-29 | 29.60 | $29.91 | 4500 |
| 2024-01-26 | 29.41 | $29.62 | 15400 |
| 2024-01-25 | 29.26 | $29.58 | 2900 |
| 2024-01-24 | 29.10 | $29.34 | 2835 |
| 2024-01-23 | 28.96 | $29.22 | 1700 |
| 2024-01-22 | 28.83 | $29.15 | 2900 |
| 2024-01-19 | 28.69 | $29.08 | 6129 |
| 2024-01-18 | 28.53 | $28.71 | 3600 |
| 2024-01-17 | 28.46 | $28.47 | 3443 |
| 2024-01-16 | 28.44 | $28.54 | 907 |
| 2024-01-12 | 28.39 | $28.63 | 5100 |
| 2024-01-11 | 28.30 | $28.51 | 2008 |
| 2024-01-10 | 28.23 | $28.46 | 2424 |
| 2024-01-09 | 28.16 | $28.26 | 2123 |
| 2024-01-08 | 28.14 | $28.16 | 2547 |
| 2024-01-05 | 28.14 | $27.71 | 6000 |
| 2024-01-04 | 28.28 | $27.74 | 1725 |
| 2024-01-03 | 28.43 | $27.92 | 2025 |
| 2024-01-02 | 28.56 | $28.14 | 8116 |
| 2023-12-29 | 28.65 | $28.49 | 5300 |
| 2023-12-28 | 28.63 | $28.54 | 4000 |
| 2023-12-27 | 28.59 | $28.48 | 9706 |
| 2023-12-26 | 28.55 | $28.57 | 4346 |
| 2023-12-22 | 28.47 | $28.50 | 7200 |
| 2023-12-21 | 28.39 | $28.41 | 3500 |
| 2023-12-20 | 28.31 | $28.15 | 7313 |
| 2023-12-19 | 28.28 | $28.37 | 5600 |
| 2023-12-18 | 28.18 | $28.26 | 6348 |
| 2023-12-15 | 28.08 | $27.97 | 7011 |
| 2023-12-14 | 28.04 | $27.85 | 1400 |
| 2023-12-13 | 28.02 | $28.12 | 2312 |
| 2023-12-12 | 27.91 | $27.87 | 1700 |
| 2023-12-11 | 27.84 | $27.68 | 6301 |
| 2023-12-08 | 27.82 | $27.56 | 1900 |
| 2023-12-07 | 27.81 | $27.58 | 3720 |
| 2023-12-06 | 27.80 | $27.31 | 6017 |
| 2023-12-05 | 27.85 | $27.41 | 4500 |
| 2023-12-04 | 27.88 | $27.38 | 7128 |
| 2023-12-01 | 27.91 | $27.60 | 4535 |
| 2023-11-30 | 27.87 | $27.50 | 5300 |
| 2023-11-29 | 27.84 | $27.48 | 4723 |
| 2023-11-28 | 27.80 | $27.50 | 7800 |
| 2023-11-27 | 27.72 | $27.47 | 3600 |
| 2023-11-24 | 27.63 | $27.47 | 113000 |
| 2023-11-22 | 27.51 | $27.52 | 383526 |
| 2023-11-21 | 27.33 | $27.24 | 14900 |
| 2023-11-20 | 27.19 | $27.27 | 546112 |
| 2023-11-17 | 27.00 | $26.98 | 7614 |
| 2023-11-16 | 26.84 | $27.02 | 3600 |
| 2023-11-15 | 26.63 | $26.84 | 6600 |
| 2023-11-14 | 26.41 | $26.88 | 6421 |
| 2023-11-13 | 26.13 | $26.34 | 2600 |
| 2023-11-10 | 25.96 | $26.40 | 5214 |
| 2023-11-09 | 25.71 | $25.95 | 4500 |
| 2023-11-08 | 25.55 | $26.00 | 3500 |
| 2023-11-07 | 25.34 | $25.92 | 1700 |
| 2023-11-06 | 25.10 | $25.68 | 4937 |
| 2023-11-03 | 24.88 | $25.65 | 4000 |
| 2023-11-02 | 24.63 | $25.33 | 3200 |
| 2023-11-01 | 24.42 | $24.89 | 4500 |
| 2023-10-31 | 24.31 | $24.57 | 6600 |
| 2023-10-30 | 24.28 | $24.36 | 1700 |
| 2023-10-27 | 24.32 | $23.96 | 8042 |
| 2023-10-26 | 24.49 | $23.92 | 8917 |
| 2023-10-25 | 24.72 | $24.29 | 25827 |
| 2023-10-24 | 24.89 | $24.81 | 166600 |
| 2023-10-23 | 24.92 | $24.60 | 1842 |
| 2023-10-20 | 25.03 | $24.61 | 4430 |
| 2023-10-19 | 25.17 | $24.95 | 5200 |
| 2023-10-18 | 25.22 | $25.07 | 2000 |
| 2023-10-17 | 25.24 | $25.55 | 2000 |
| 2023-10-16 | 25.12 | $25.55 | 2200 |
| 2023-10-13 | 24.97 | $25.17 | 3439 |
| 2023-10-12 | 24.92 | $25.28 | 1600 |
| 2023-10-11 | 24.81 | $25.45 | 2546 |
| 2023-10-10 | 24.63 | $25.18 | 6531 |
| 2023-10-09 | 24.50 | $25.02 | 3936 |
| 2023-10-06 | 24.39 | $24.95 | 5315 |
| 2023-10-05 | 24.29 | $24.56 | 2200 |
| 2023-10-04 | 24.30 | $24.53 | 2118 |
| 2023-10-03 | 24.32 | $24.17 | 14816 |
| 2023-10-02 | 24.48 | $24.55 | 521500 |
| 2023-09-29 | 24.55 | $24.50 | 3947 |
| 2023-09-28 | 24.66 | $24.55 | 100 |
| 2023-09-27 | 24.78 | $24.38 | 211 |
| 2023-09-26 | 24.99 | $24.36 | 1800 |
| 2023-09-25 | 25.26 | $24.82 | 247 |
| 2023-09-22 | 25.44 | $24.81 | 1400 |
| 2023-09-21 | 25.66 | $24.86 | 6031 |
| 2023-09-20 | 25.92 | $25.50 | 5000 |
| 2023-09-19 | 26.03 | $25.78 | 2527 |
| 2023-09-18 | 26.07 | $25.86 | 331 |
| 2023-09-15 | 26.09 | $25.83 | 1400 |
| 2023-09-14 | 26.12 | $26.17 | 143 |
| 2023-09-13 | 26.04 | $26.04 | 2700 |
| 2023-09-12 | 25.99 | $25.90 | 5300 |
| 2023-09-11 | 25.97 | $26.07 | 437 |
| 2023-09-08 | 25.88 | $25.86 | 1700 |
| 2023-09-07 | 25.84 | $25.83 | 800 |
| 2023-09-06 | 25.80 | $25.74 | 1619 |
| 2023-09-05 | 25.77 | $25.90 | 4543 |
| 2023-09-01 | 25.68 | $26.03 | 2500 |
| 2023-08-31 | 25.53 | $25.91 | 525 |
| 2023-08-30 | 25.38 | $25.83 | — |
| 2023-08-29 | 25.23 | $25.72 | 2408 |
| 2023-08-28 | 25.07 | $25.33 | 200 |
| 2023-08-25 | 25.01 | $25.17 | 3900 |
| 2023-08-24 | 24.99 | $24.91 | 942 |
| 2023-08-23 | 25.04 | $25.29 | 2012 |
| 2023-08-22 | 24.99 | $24.89 | 3602 |
| 2023-08-21 | 25.05 | $24.96 | 6200 |
| 2023-08-18 | 25.11 | $24.85 | 4400 |
| 2023-08-17 | 25.22 | $25.10 | 2317 |
| 2023-08-16 | 25.27 | $25.11 | 3000 |
| 2023-08-15 | 25.34 | $25.22 | 7000 |
| 2023-08-14 | 25.38 | $25.48 | 300 |
| 2023-08-11 | 25.35 | $25.30 | 1002 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.44
2026-07-27
Close Price
$36.06
Vol: 13090
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.08
Average
54.00
Maximum
75.85
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 45.44 | $36.06 | 13090 |
| 2026-07-24 | 42.10 | $35.70 | 183934 |
| 2026-07-23 | 42.01 | $35.69 | 18824 |
| 2026-07-22 | 46.35 | $36.30 | 29300 |
| 2026-07-21 | 47.73 | $36.48 | 20523 |
| 2026-07-20 | 49.61 | $36.72 | 54800 |
| 2026-07-17 | 49.21 | $36.67 | 14704 |
| 2026-07-16 | 54.76 | $37.35 | 18400 |
| 2026-07-15 | 57.95 | $37.70 | 19739 |
| 2026-07-14 | 54.26 | $37.19 | 23700 |
| 2026-07-13 | 53.11 | $37.04 | 8400 |
| 2026-07-10 | 55.59 | $37.32 | 25912 |
| 2026-07-09 | 53.75 | $37.07 | 12927 |
| 2026-07-08 | 50.99 | $36.71 | 27633 |
| 2026-07-07 | 53.26 | $36.98 | 16900 |
| 2026-07-06 | 53.34 | $36.99 | 12500 |
| 2026-07-02 | 52.20 | $36.83 | 23200 |
| 2026-07-01 | 50.85 | $36.64 | 51934 |
| 2026-06-30 | 47.35 | $36.17 | 30800 |
| 2026-06-29 | 45.38 | $35.92 | 14318 |
| 2026-06-26 | 42.69 | $35.59 | 20900 |
| 2026-06-25 | 39.80 | $35.25 | 25025 |
| 2026-06-24 | 42.43 | $35.69 | 21500 |
| 2026-06-23 | 42.02 | $35.64 | 63719 |
| 2026-06-22 | 43.88 | $35.95 | 52300 |
| 2026-06-18 | 48.93 | $36.71 | 35900 |
| 2026-06-17 | 46.63 | $36.41 | 24644 |
| 2026-06-16 | 51.16 | $37.03 | 38400 |
| 2026-06-15 | 50.87 | $36.99 | 18200 |
| 2026-06-12 | 44.56 | $36.19 | 9729 |
| 2026-06-11 | 44.56 | $36.19 | 120945 |
| 2026-06-10 | 42.47 | $35.94 | 53728 |
| 2026-06-09 | 49.06 | $36.88 | 20400 |
| 2026-06-08 | 46.98 | $36.63 | 27623 |
| 2026-06-05 | 47.50 | $36.70 | 12232 |
| 2026-06-04 | 55.61 | $37.68 | 50900 |
| 2026-06-03 | 52.88 | $37.33 | 17205 |
| 2026-06-02 | 60.91 | $38.12 | 115014 |
| 2026-06-01 | 65.71 | $38.52 | 29500 |
| 2026-05-29 | 64.38 | $38.32 | 23324 |
| 2026-05-28 | 63.78 | $38.23 | 33615 |
| 2026-05-27 | 60.77 | $37.80 | 9017 |
| 2026-05-26 | 59.04 | $37.57 | 10200 |
| 2026-05-22 | 57.65 | $37.39 | 15309 |
| 2026-05-21 | 59.68 | $37.58 | 19046 |
| 2026-05-20 | 59.03 | $37.49 | 29900 |
| 2026-05-19 | 55.06 | $36.97 | 27447 |
| 2026-05-18 | 59.14 | $37.36 | 22332 |
| 2026-05-15 | 58.99 | $37.34 | 27800 |
| 2026-05-14 | 64.31 | $37.82 | 14559 |
| 2026-05-13 | 61.34 | $37.39 | 15932 |
| 2026-05-12 | 60.91 | $37.33 | 13600 |
| 2026-05-11 | 62.01 | $37.43 | 11143 |
| 2026-05-08 | 65.23 | $37.72 | 18000 |
| 2026-05-07 | 65.57 | $37.75 | 13700 |
| 2026-05-06 | 65.67 | $37.76 | 21500 |
| 2026-05-05 | 62.16 | $37.16 | 64400 |
| 2026-05-04 | 61.72 | $37.09 | 14200 |
| 2026-05-01 | 62.11 | $37.13 | 15220 |
| 2026-04-30 | 61.65 | $37.05 | 6818 |
| 2026-04-29 | 62.01 | $37.09 | 11901 |
| 2026-04-28 | 61.59 | $37.01 | 17240 |
| 2026-04-27 | 63.77 | $37.27 | 17300 |
| 2026-04-24 | 63.48 | $37.21 | 26317 |
| 2026-04-23 | 60.34 | $36.57 | 24702 |
| 2026-04-22 | 65.90 | $37.23 | 15200 |
| 2026-04-21 | 64.34 | $36.90 | 33001 |
| 2026-04-20 | 65.72 | $37.06 | 18710 |
| 2026-04-17 | 66.57 | $37.16 | 21600 |
| 2026-04-16 | 65.64 | $36.94 | 54300 |
| 2026-04-15 | 65.88 | $36.97 | 104200 |
| 2026-04-14 | 63.41 | $36.38 | 25500 |
| 2026-04-13 | 58.19 | $35.31 | 12200 |
| 2026-04-10 | 53.81 | $34.56 | 18600 |
| 2026-04-09 | 53.95 | $34.58 | 15323 |
| 2026-04-08 | 51.30 | $34.15 | 24900 |
| 2026-04-07 | 45.25 | $33.28 | 35000 |
| 2026-04-06 | 46.64 | $33.50 | 46100 |
| 2026-04-02 | 43.01 | $33.02 | 13100 |
| 2026-04-01 | 42.39 | $32.94 | 24900 |
| 2026-03-31 | 40.70 | $32.72 | 16600 |
| 2026-03-30 | 31.40 | $31.65 | 18600 |
| 2026-03-27 | 30.82 | $31.59 | 42322 |
| 2026-03-26 | 34.97 | $32.48 | 68400 |
| 2026-03-25 | 37.74 | $32.99 | 11900 |
| 2026-03-24 | 35.65 | $32.77 | 24043 |
| 2026-03-23 | 37.49 | $33.11 | 20900 |
| 2026-03-20 | 33.45 | $32.69 | 22718 |
| 2026-03-19 | 36.73 | $33.30 | 38041 |
| 2026-03-18 | 37.07 | $33.36 | 49807 |
| 2026-03-17 | 40.57 | $33.95 | 19100 |
| 2026-03-16 | 39.18 | $33.80 | 40712 |
| 2026-03-13 | 33.69 | $33.24 | 32144 |
| 2026-03-12 | 35.89 | $33.64 | 51831 |
| 2026-03-11 | 40.19 | $34.33 | 42350 |
| 2026-03-10 | 41.99 | $34.59 | 56100 |
| 2026-03-09 | 42.47 | $34.66 | 32500 |
| 2026-03-06 | 40.89 | $34.49 | 22911 |
| 2026-03-05 | 44.89 | $35.07 | 22619 |
| 2026-03-04 | 44.26 | $35.00 | 24500 |
| 2026-03-03 | 40.12 | $34.55 | 23133 |
| 2026-03-02 | 40.76 | $34.65 | 105400 |
| 2026-02-27 | 39.38 | $34.50 | 22947 |
| 2026-02-26 | 40.83 | $34.74 | 24900 |
| 2026-02-25 | 42.23 | $34.97 | 25313 |
| 2026-02-24 | 37.32 | $34.42 | 27000 |
| 2026-02-23 | 33.82 | $34.06 | 30300 |
| 2026-02-20 | 39.39 | $35.02 | 43013 |
| 2026-02-19 | 36.06 | $34.70 | 23700 |
| 2026-02-18 | 37.15 | $34.88 | 29900 |
| 2026-02-17 | 33.09 | $34.50 | 46100 |
| 2026-02-13 | 32.98 | $34.49 | 29413 |
| 2026-02-12 | 33.76 | $34.64 | 39900 |
| 2026-02-11 | 36.78 | $35.19 | 31800 |
| 2026-02-10 | 39.09 | $35.57 | 23546 |
| 2026-02-09 | 37.72 | $35.43 | 201300 |
| 2026-02-06 | 34.23 | $35.08 | 81200 |
| 2026-02-05 | 30.30 | $34.71 | 37917 |
| 2026-02-04 | 34.78 | $35.55 | 35100 |
| 2026-02-03 | 35.67 | $35.70 | 45308 |
| 2026-02-02 | 44.44 | $36.91 | 29500 |
| 2026-01-30 | 43.46 | $36.82 | 67642 |
| 2026-01-29 | 45.85 | $37.10 | 16622 |
| 2026-01-28 | 52.20 | $37.75 | 21900 |
| 2026-01-27 | 52.95 | $37.82 | 24900 |
| 2026-01-26 | 51.63 | $37.68 | 37105 |
| 2026-01-23 | 48.91 | $37.40 | 22400 |
| 2026-01-22 | 45.58 | $37.08 | 25100 |
| 2026-01-21 | 43.05 | $36.85 | 22800 |
| 2026-01-20 | 39.93 | $36.58 | 24621 |
| 2026-01-16 | 49.22 | $37.56 | 16900 |
| 2026-01-15 | 49.10 | $37.55 | 19200 |
| 2026-01-14 | 47.64 | $37.42 | 24500 |
| 2026-01-13 | 48.15 | $37.47 | 60400 |
| 2026-01-12 | 56.31 | $38.19 | 27500 |
| 2026-01-09 | 57.34 | $38.27 | 32200 |
| 2026-01-08 | 54.90 | $38.02 | 13600 |
| 2026-01-07 | 55.62 | $38.08 | 22136 |
| 2026-01-06 | 57.18 | $38.21 | 39312 |
| 2026-01-05 | 52.63 | $37.74 | 24500 |
| 2026-01-02 | 47.56 | $37.29 | 17600 |
| 2025-12-31 | 49.69 | $37.48 | 26049 |
| 2025-12-30 | 53.02 | $37.76 | 38422 |
| 2025-12-29 | 53.63 | $37.81 | 21011 |
| 2025-12-26 | 54.71 | $37.90 | 8800 |
| 2025-12-24 | 54.42 | $37.87 | 12500 |
| 2025-12-23 | 53.38 | $37.76 | 55942 |
| 2025-12-22 | 50.77 | $37.49 | 27400 |
| 2025-12-19 | 47.78 | $37.20 | 10700 |
| 2025-12-18 | 44.71 | $36.92 | 17531 |
| 2025-12-17 | 40.67 | $36.58 | 20849 |
| 2025-12-16 | 42.77 | $36.82 | 46920 |
| 2025-12-15 | 43.38 | $36.89 | 37600 |
| 2025-12-12 | 47.07 | $37.29 | 21631 |
| 2025-12-11 | 52.96 | $37.84 | 31315 |
| 2025-12-10 | 51.82 | $37.73 | 22034 |
| 2025-12-09 | 50.68 | $37.62 | 27000 |
| 2025-12-08 | 50.99 | $37.65 | 106800 |
| 2025-12-05 | 52.32 | $37.78 | 192800 |
| 2025-12-04 | 50.92 | $37.63 | 19000 |
| 2025-12-03 | 51.49 | $37.69 | 11812 |
| 2025-12-02 | 52.43 | $37.79 | 16127 |
| 2025-12-01 | 51.93 | $37.73 | 16518 |
| 2025-11-28 | 54.37 | $38.00 | 21136 |
| 2025-11-26 | 52.07 | $37.71 | 17846 |
| 2025-11-25 | 50.69 | $37.54 | 15500 |
| 2025-11-24 | 46.46 | $37.05 | 15531 |
| 2025-11-21 | 40.86 | $36.48 | 37800 |
| 2025-11-20 | 36.66 | $36.10 | 23938 |
| 2025-11-19 | 40.38 | $36.62 | 15547 |
| 2025-11-18 | 39.37 | $36.53 | 21600 |
| 2025-11-17 | 42.17 | $36.90 | 14700 |
| 2025-11-14 | 45.68 | $37.32 | 14400 |
| 2025-11-13 | 46.29 | $37.39 | 46126 |
| 2025-11-12 | 53.67 | $38.15 | 13000 |
| 2025-11-11 | 53.57 | $38.14 | 25535 |
| 2025-11-10 | 53.31 | $38.11 | 23800 |
| 2025-11-07 | 48.45 | $37.59 | 28300 |
| 2025-11-06 | 47.65 | $37.51 | 29644 |
| 2025-11-05 | 52.46 | $38.01 | 17300 |
| 2025-11-04 | 52.67 | $38.03 | 14107 |
| 2025-11-03 | 56.49 | $38.40 | 25517 |
| 2025-10-31 | 54.72 | $38.19 | 23014 |
| 2025-10-30 | 51.02 | $37.78 | 172429 |
| 2025-10-29 | 58.18 | $38.43 | 35000 |
| 2025-10-28 | 60.03 | $38.58 | 17500 |
| 2025-10-27 | 58.09 | $38.35 | 20206 |
| 2025-10-24 | 55.12 | $38.02 | 20206 |
| 2025-10-23 | 52.09 | $37.71 | 38649 |
| 2025-10-22 | 50.24 | $37.53 | 17400 |
| 2025-10-21 | 53.06 | $37.79 | 40014 |
| 2025-10-20 | 48.29 | $37.34 | 16537 |
| 2025-10-17 | 45.74 | $37.12 | 15500 |
| 2025-10-16 | 43.19 | $36.91 | 16616 |
| 2025-10-15 | 45.71 | $37.17 | 10332 |
| 2025-10-14 | 47.12 | $37.31 | 28556 |
| 2025-10-13 | 47.92 | $37.39 | 5913 |
| 2025-10-10 | 40.19 | $36.75 | 16300 |
| 2025-10-09 | 52.44 | $37.81 | 19000 |
| 2025-10-08 | 53.17 | $37.86 | 15400 |
| 2025-10-07 | 50.43 | $37.65 | 27300 |
| 2025-10-06 | 52.52 | $37.80 | 16507 |
| 2025-10-03 | 51.11 | $37.69 | 12437 |
| 2025-10-02 | 50.98 | $37.68 | 19800 |
| 2025-10-01 | 51.11 | $37.69 | 16002 |
| 2025-09-30 | 50.42 | $37.63 | 11032 |
| 2025-09-29 | 49.40 | $37.54 | 20800 |
| 2025-09-26 | 47.46 | $37.37 | 11417 |
| 2025-09-25 | 45.48 | $37.20 | 14307 |
| 2025-09-24 | 48.55 | $37.50 | 48612 |
| 2025-09-23 | 51.41 | $37.76 | 32606 |
| 2025-09-22 | 58.31 | $38.31 | 15700 |
| 2025-09-19 | 59.41 | $38.39 | 21612 |
| 2025-09-18 | 57.10 | $38.15 | 9733 |
| 2025-09-17 | 55.08 | $37.95 | 19426 |
| 2025-09-16 | 56.73 | $38.08 | 10534 |
| 2025-09-15 | 56.73 | $38.08 | 10419 |
| 2025-09-12 | 53.84 | $37.78 | 16400 |
| 2025-09-11 | 56.22 | $37.98 | 19615 |
| 2025-09-10 | 53.49 | $37.70 | 11312 |
| 2025-09-09 | 57.24 | $38.01 | 20123 |
| 2025-09-08 | 56.40 | $37.92 | 22931 |
| 2025-09-05 | 53.80 | $37.65 | 8040 |
| 2025-09-04 | 57.80 | $37.98 | 32200 |
| 2025-09-03 | 52.40 | $37.45 | 35732 |
| 2025-09-02 | 51.85 | $37.40 | 15200 |
| 2025-08-29 | 54.49 | $37.62 | 16800 |
| 2025-08-28 | 57.80 | $37.88 | 11324 |
| 2025-08-27 | 55.84 | $37.68 | 8832 |
| 2025-08-26 | 54.84 | $37.58 | 26038 |
| 2025-08-25 | 55.20 | $37.61 | 13624 |
| 2025-08-22 | 57.43 | $37.80 | 14920 |
| 2025-08-21 | 50.64 | $37.12 | 21900 |
| 2025-08-20 | 51.91 | $37.23 | 21511 |
| 2025-08-19 | 54.15 | $37.42 | 19639 |
| 2025-08-18 | 58.15 | $37.74 | 11339 |
| 2025-08-15 | 58.79 | $37.79 | 10649 |
| 2025-08-14 | 59.93 | $37.88 | 18100 |
| 2025-08-13 | 57.78 | $37.63 | 18300 |
| 2025-08-12 | 57.69 | $37.62 | 209148 |
| 2025-08-11 | 54.50 | $37.26 | 10000 |
| 2025-08-08 | 55.72 | $37.37 | 11802 |
| 2025-08-07 | 54.67 | $37.25 | 22000 |
| 2025-08-06 | 57.82 | $37.54 | 27816 |
| 2025-08-05 | 55.11 | $37.22 | 16400 |
| 2025-08-04 | 60.28 | $37.67 | 31623 |
| 2025-08-01 | 56.39 | $37.22 | 221600 |
| 2025-07-31 | 71.82 | $38.26 | 25013 |
| 2025-07-30 | 69.78 | $37.99 | 14100 |
| 2025-07-29 | 69.31 | $37.93 | 77118 |
| 2025-07-28 | 68.30 | $37.80 | 21800 |
| 2025-07-25 | 68.80 | $37.83 | 19139 |
| 2025-07-24 | 67.76 | $37.69 | 15800 |
| 2025-07-23 | 65.24 | $37.37 | 16400 |
| 2025-07-22 | 62.73 | $37.08 | 16300 |
| 2025-07-21 | 63.64 | $37.14 | 13600 |
| 2025-07-18 | 62.61 | $37.02 | 24700 |
| 2025-07-17 | 65.07 | $37.19 | 23200 |
| 2025-07-16 | 61.90 | $36.81 | 9824 |
| 2025-07-15 | 61.63 | $36.78 | 19606 |
| 2025-07-14 | 63.29 | $36.90 | 18503 |
| 2025-07-11 | 62.25 | $36.77 | 18300 |
| 2025-07-10 | 63.83 | $36.89 | 6529 |
| 2025-07-09 | 63.46 | $36.84 | 35600 |
| 2025-07-08 | 61.68 | $36.60 | 15402 |
| 2025-07-07 | 63.65 | $36.76 | 15441 |
| 2025-07-03 | 66.81 | $37.01 | 7736 |
| 2025-07-02 | 63.43 | $36.52 | 22617 |
| 2025-07-01 | 63.43 | $36.52 | 14500 |
| 2025-06-30 | 64.77 | $36.63 | 15128 |
| 2025-06-27 | 63.78 | $36.48 | 11500 |
| 2025-06-26 | 62.16 | $36.24 | 8349 |
| 2025-06-25 | 58.89 | $35.79 | 28800 |
| 2025-06-24 | 59.55 | $35.85 | 40400 |
| 2025-06-23 | 55.75 | $35.36 | 9401 |
| 2025-06-20 | 53.11 | $35.05 | 13837 |
| 2025-06-18 | 54.61 | $35.20 | 12119 |
| 2025-06-17 | 57.49 | $35.48 | 15823 |
| 2025-06-16 | 59.62 | $35.68 | 11100 |
| 2025-06-13 | 57.20 | $35.36 | 15100 |
| 2025-06-12 | 63.76 | $35.94 | 8800 |
| 2025-06-11 | 63.28 | $35.87 | 12600 |
| 2025-06-10 | 65.66 | $36.07 | 10700 |
| 2025-06-09 | 63.99 | $35.81 | 27500 |
| 2025-06-06 | 64.22 | $35.83 | 14600 |
| 2025-06-05 | 61.69 | $35.44 | 19524 |
| 2025-06-04 | 61.02 | $35.34 | 4319 |
| 2025-06-03 | 60.42 | $35.25 | 28733 |
| 2025-06-02 | 59.65 | $35.13 | 11200 |
| 2025-05-30 | 59.58 | $35.12 | 4524 |
| 2025-05-29 | 58.29 | $34.91 | 18900 |
| 2025-05-28 | 58.46 | $34.93 | 9700 |
| 2025-05-27 | 60.46 | $35.17 | 7800 |
| 2025-05-23 | 56.57 | $34.51 | 17418 |
| 2025-05-22 | 59.61 | $34.87 | 26504 |
| 2025-05-21 | 59.21 | $34.80 | 12349 |
| 2025-05-20 | 62.70 | $35.21 | 11400 |
| 2025-05-19 | 64.93 | $35.46 | 12948 |
| 2025-05-16 | 64.45 | $35.36 | 10700 |
| 2025-05-15 | 63.06 | $35.07 | 112800 |
| 2025-05-14 | 62.72 | $35.00 | 21110 |
| 2025-05-13 | 62.68 | $34.99 | 17000 |
| 2025-05-12 | 61.46 | $34.72 | 10034 |
| 2025-05-09 | 56.93 | $33.80 | 609441 |
| 2025-05-08 | 57.63 | $33.90 | 10317 |
| 2025-05-07 | 55.76 | $33.54 | 8400 |
| 2025-05-06 | 55.76 | $33.54 | 5329 |
| 2025-05-05 | 58.00 | $33.89 | 9338 |
| 2025-05-02 | 58.83 | $34.02 | 8521 |
| 2025-05-01 | 56.31 | $33.47 | 13404 |
| 2025-04-30 | 53.98 | $32.99 | 14600 |
| 2025-04-29 | 54.09 | $33.01 | 17700 |
| 2025-04-28 | 52.61 | $32.70 | 17500 |
| 2025-04-25 | 52.61 | $32.70 | 11703 |
| 2025-04-24 | 51.52 | $32.46 | 28200 |
| 2025-04-23 | 48.26 | $31.77 | 9947 |
| 2025-04-22 | 44.95 | $31.12 | 13337 |
| 2025-04-21 | 39.95 | $30.23 | 18521 |
| 2025-04-17 | 42.77 | $30.91 | 13200 |
| 2025-04-16 | 43.28 | $31.03 | 12200 |
| 2025-04-15 | 45.71 | $31.59 | 5000 |
| 2025-04-14 | 45.92 | $31.64 | 10847 |
| 2025-04-11 | 45.23 | $31.50 | 6900 |
| 2025-04-10 | 41.72 | $30.81 | 12100 |
| 2025-04-09 | 46.38 | $31.95 | 17600 |
| 2025-04-08 | 27.08 | $29.11 | 18214 |
| 2025-04-07 | 28.70 | $29.58 | 41200 |
| 2025-04-04 | 29.24 | $29.73 | 111800 |
| 2025-04-03 | 36.36 | $31.40 | 60101 |
| 2025-04-02 | 44.06 | $32.66 | 10132 |
| 2025-04-01 | 42.31 | $32.47 | 45943 |
| 2025-03-31 | 40.16 | $32.24 | 19903 |
| 2025-03-28 | 39.69 | $32.19 | 15300 |
| 2025-03-27 | 46.00 | $33.12 | 38600 |
| 2025-03-26 | 46.23 | $33.15 | 13900 |
| 2025-03-25 | 49.29 | $33.55 | 6200 |
| 2025-03-24 | 47.47 | $33.33 | 14408 |
| 2025-03-21 | 41.91 | $32.71 | 10737 |
| 2025-03-20 | 41.72 | $32.69 | 5300 |
| 2025-03-19 | 42.17 | $32.76 | 15922 |
| 2025-03-18 | 38.61 | $32.37 | 9600 |
| 2025-03-17 | 41.21 | $32.79 | 17000 |
| 2025-03-14 | 38.60 | $32.51 | 17600 |
| 2025-03-13 | 30.77 | $31.76 | 13943 |
| 2025-03-12 | 33.65 | $32.29 | 16810 |
| 2025-03-11 | 32.17 | $32.16 | 15600 |
| 2025-03-10 | 32.54 | $32.23 | 11934 |
| 2025-03-07 | 37.60 | $33.09 | 23800 |
| 2025-03-06 | 37.93 | $33.14 | 7531 |
| 2025-03-05 | 43.03 | $33.86 | 6636 |
| 2025-03-04 | 37.36 | $33.35 | 15500 |
| 2025-03-03 | 38.72 | $33.54 | 7635 |
| 2025-02-28 | 43.31 | $34.12 | 8042 |
| 2025-02-27 | 36.54 | $33.57 | 7000 |
| 2025-02-26 | 41.70 | $34.17 | 5646 |
| 2025-02-25 | 39.96 | $34.04 | 5347 |
| 2025-02-24 | 41.04 | $34.16 | 14103 |
| 2025-02-21 | 42.49 | $34.32 | 8500 |
| 2025-02-20 | 50.32 | $35.06 | 6242 |
| 2025-02-19 | 52.81 | $35.26 | 10100 |
| 2025-02-18 | 51.32 | $35.13 | 19005 |
| 2025-02-14 | 52.66 | $35.24 | 4200 |
| 2025-02-13 | 54.63 | $35.40 | 13800 |
| 2025-02-12 | 50.33 | $35.01 | 7300 |
| 2025-02-11 | 53.41 | $35.26 | 6400 |
| 2025-02-10 | 52.75 | $35.20 | 17400 |
| 2025-02-07 | 51.44 | $35.08 | 15112 |
| 2025-02-06 | 57.63 | $35.57 | 8000 |
| 2025-02-05 | 55.88 | $35.40 | 8746 |
| 2025-02-04 | 59.74 | $35.68 | 3800 |
| 2025-02-03 | 59.35 | $35.64 | 8500 |
| 2025-01-31 | 59.76 | $35.67 | 758900 |
| 2025-01-30 | 60.14 | $35.70 | 2200 |
| 2025-01-29 | 58.62 | $35.52 | 6300 |
| 2025-01-28 | 60.83 | $35.70 | 18241 |
| 2025-01-27 | 59.29 | $35.51 | 7900 |
| 2025-01-24 | 61.60 | $35.70 | 2517 |
| 2025-01-23 | 62.20 | $35.75 | 2400 |
| 2025-01-22 | 60.58 | $35.53 | 11800 |
| 2025-01-21 | 57.52 | $35.14 | 5023 |
| 2025-01-17 | 53.37 | $34.67 | 9005 |
| 2025-01-16 | 50.54 | $34.38 | 4020 |
| 2025-01-15 | 50.44 | $34.37 | 6725 |
| 2025-01-14 | 43.96 | $33.76 | 30387 |
| 2025-01-13 | 42.92 | $33.67 | 9400 |
| 2025-01-10 | 43.09 | $33.69 | 16400 |
| 2025-01-08 | 48.15 | $34.25 | 7132 |
| 2025-01-07 | 46.88 | $34.13 | 4300 |
| 2025-01-06 | 49.17 | $34.37 | 6635 |
| 2025-01-03 | 48.27 | $34.28 | 6000 |
| 2025-01-02 | 43.75 | $33.85 | 4100 |
| 2024-12-31 | 45.14 | $34.01 | 4429 |
| 2024-12-30 | 47.76 | $34.30 | 15400 |
| 2024-12-27 | 49.75 | $34.51 | 6627 |
| 2024-12-26 | 54.13 | $34.94 | 6142 |
| 2024-12-24 | 54.34 | $34.96 | 4500 |
| 2024-12-23 | 51.46 | $34.64 | 13200 |
| 2024-12-20 | 50.06 | $34.49 | 15623 |
| 2024-12-19 | 47.05 | $34.18 | 2628 |
| 2024-12-18 | 47.40 | $34.22 | 9300 |
| 2024-12-17 | 63.42 | $35.65 | 16300 |
| 2024-12-16 | 65.93 | $35.82 | 6424 |
| 2024-12-13 | 63.24 | $35.49 | 1900 |
| 2024-12-12 | 66.73 | $35.72 | 5334 |
| 2024-12-11 | 70.93 | $35.98 | 23019 |
| 2024-12-10 | 66.46 | $35.40 | 8600 |
| 2024-12-09 | 64.95 | $35.23 | 2630 |
| 2024-12-06 | 66.97 | $35.35 | 12800 |
| 2024-12-05 | 64.53 | $35.07 | 9044 |
| 2024-12-04 | 67.40 | $35.24 | 4139 |
| 2024-12-03 | 64.39 | $34.90 | 4200 |
| 2024-12-02 | 64.30 | $34.89 | 10600 |
| 2024-11-29 | 63.03 | $34.75 | 6909 |
| 2024-11-27 | 61.84 | $34.62 | 4922 |
| 2024-11-26 | 62.28 | $34.65 | 15600 |
| 2024-11-25 | 59.63 | $34.36 | 4349 |
| 2024-11-22 | 57.47 | $34.14 | 1701 |
| 2024-11-21 | 55.74 | $33.97 | 4100 |
| 2024-11-20 | 56.65 | $34.04 | 20535 |
| 2024-11-19 | 56.65 | $34.04 | 2700 |
| 2024-11-18 | 55.53 | $33.92 | 14606 |
| 2024-11-15 | 54.98 | $33.86 | 9043 |
| 2024-11-14 | 65.18 | $34.66 | 6232 |
| 2024-11-13 | 69.80 | $34.96 | 3614 |
| 2024-11-12 | 68.23 | $34.74 | 5704 |
| 2024-11-11 | 67.05 | $34.58 | 3011 |
| 2024-11-08 | 66.15 | $34.46 | 1900 |
| 2024-11-07 | 66.44 | $34.48 | 838 |
| 2024-11-06 | 64.39 | $34.20 | 3300 |
| 2024-11-05 | 55.32 | $33.22 | 5200 |
| 2024-11-04 | 51.36 | $32.89 | 1500 |
| 2024-11-01 | 52.43 | $32.97 | 3300 |
| 2024-10-31 | 48.34 | $32.65 | 6900 |
| 2024-10-30 | 58.32 | $33.32 | 6000 |
| 2024-10-29 | 54.88 | $33.06 | 1100 |
| 2024-10-28 | 52.30 | $32.88 | 4500 |
| 2024-10-25 | 50.96 | $32.79 | 3300 |
| 2024-10-24 | 50.23 | $32.74 | 2600 |
| 2024-10-23 | 51.40 | $32.82 | 2840 |
| 2024-10-22 | 57.09 | $33.18 | 8000 |
| 2024-10-21 | 58.28 | $33.25 | 3412 |
| 2024-10-18 | 60.69 | $33.39 | 7000 |
| 2024-10-17 | 57.73 | $33.14 | 4200 |
| 2024-10-16 | 58.57 | $33.19 | 3900 |
| 2024-10-15 | 59.06 | $33.22 | 2223 |
| 2024-10-14 | 59.37 | $33.24 | 4700 |
| 2024-10-11 | 57.77 | $33.09 | 2300 |
| 2024-10-10 | 54.84 | $32.83 | 3600 |
| 2024-10-09 | 54.84 | $32.83 | 21900 |
| 2024-10-08 | 52.80 | $32.65 | 8902 |
| 2024-10-07 | 48.35 | $32.29 | 12211 |
| 2024-10-04 | 55.37 | $32.80 | 4019 |
| 2024-10-03 | 52.41 | $32.57 | 12510 |
| 2024-10-02 | 55.93 | $32.80 | 6301 |
| 2024-10-01 | 56.72 | $32.85 | 4727 |
| 2024-09-30 | 59.93 | $33.05 | 1824 |
| 2024-09-27 | 58.82 | $32.95 | 4606 |
| 2024-09-26 | 59.44 | $32.99 | 7800 |
| 2024-09-25 | 58.61 | $32.91 | 5538 |
| 2024-09-24 | 61.15 | $33.08 | 13900 |
| 2024-09-23 | 62.82 | $33.19 | 9202 |
| 2024-09-20 | 62.64 | $33.17 | 6500 |
| 2024-09-19 | 62.21 | $33.12 | 2732 |
| 2024-09-18 | 58.64 | $32.72 | 5400 |
| 2024-09-17 | 60.12 | $32.83 | 6400 |
| 2024-09-16 | 59.41 | $32.75 | 3834 |
| 2024-09-13 | 58.80 | $32.68 | 2500 |
| 2024-09-12 | 56.95 | $32.47 | 6733 |
| 2024-09-11 | 54.46 | $32.20 | 7800 |
| 2024-09-10 | 51.60 | $31.91 | 10437 |
| 2024-09-09 | 49.19 | $31.68 | 11900 |
| 2024-09-06 | 45.14 | $31.32 | 7300 |
| 2024-09-05 | 50.33 | $31.81 | 8700 |
| 2024-09-04 | 51.72 | $31.93 | 19640 |
| 2024-09-03 | 52.06 | $31.96 | 27000 |
| 2024-08-30 | 57.57 | $32.42 | 22900 |
| 2024-08-29 | 53.83 | $32.05 | 28121 |
| 2024-08-28 | 52.32 | $31.91 | 8000 |
| 2024-08-27 | 54.37 | $32.08 | 11400 |
| 2024-08-26 | 53.66 | $32.01 | 2600 |
| 2024-08-23 | 54.24 | $32.06 | 10806 |
| 2024-08-22 | 52.70 | $31.90 | 15507 |
| 2024-08-21 | 56.29 | $32.22 | 4332 |
| 2024-08-20 | 55.84 | $32.17 | 3816 |
| 2024-08-19 | 54.97 | $32.07 | 4300 |
| 2024-08-16 | 52.56 | $31.80 | 1200 |
| 2024-08-15 | 52.29 | $31.77 | 7800 |
| 2024-08-14 | 48.20 | $31.33 | 5900 |
| 2024-08-13 | 46.72 | $31.18 | 10601 |
| 2024-08-12 | 43.22 | $30.84 | 4128 |
| 2024-08-09 | 44.28 | $30.97 | 4334 |
| 2024-08-08 | 42.43 | $30.79 | 2637 |
| 2024-08-07 | 36.54 | $30.26 | 5200 |
| 2024-08-06 | 37.86 | $30.45 | 7800 |
| 2024-08-05 | 33.54 | $30.09 | 8100 |
| 2024-08-02 | 41.82 | $31.17 | 10008 |
| 2024-08-01 | 50.22 | $31.94 | 5411 |
| 2024-07-31 | 52.84 | $32.14 | 7300 |
| 2024-07-30 | 48.78 | $31.82 | 5713 |
| 2024-07-29 | 47.44 | $31.72 | 734800 |
| 2024-07-26 | 45.68 | $31.59 | 3200 |
| 2024-07-25 | 41.53 | $31.30 | 4000 |
| 2024-07-24 | 42.48 | $31.39 | 4831 |
| 2024-07-23 | 53.39 | $32.23 | 3948 |
| 2024-07-22 | 51.71 | $32.11 | 7310 |
| 2024-07-19 | 45.65 | $31.72 | 1619 |
| 2024-07-18 | 49.10 | $31.95 | 11308 |
| 2024-07-17 | 56.10 | $32.35 | 6747 |
| 2024-07-16 | 62.93 | $32.67 | 3947 |
| 2024-07-15 | 61.96 | $32.60 | 8707 |
| 2024-07-12 | 61.42 | $32.56 | 6037 |
| 2024-07-11 | 60.48 | $32.49 | 5543 |
| 2024-07-10 | 63.63 | $32.64 | 2400 |
| 2024-07-09 | 62.52 | $32.55 | 5800 |
| 2024-07-08 | 65.26 | $32.68 | 17145 |
| 2024-07-05 | 67.42 | $32.78 | 7407 |
| 2024-07-03 | 65.00 | $32.56 | 10542 |
| 2024-07-02 | 64.31 | $32.50 | 3000 |
| 2024-07-01 | 60.24 | $32.17 | 5449 |
| 2024-06-28 | 60.24 | $32.17 | 6713 |
| 2024-06-27 | 64.90 | $32.40 | 3949 |
| 2024-06-26 | 63.00 | $32.24 | 2020 |
| 2024-06-25 | 61.78 | $32.14 | 2507 |
| 2024-06-24 | 61.54 | $32.12 | 2144 |
| 2024-06-21 | 61.54 | $32.12 | 2200 |
| 2024-06-20 | 58.71 | $31.88 | 7700 |
| 2024-06-18 | 57.98 | $31.82 | 6500 |
| 2024-06-17 | 57.01 | $31.74 | 2900 |
| 2024-06-14 | 54.79 | $31.56 | 2503 |
| 2024-06-13 | 52.73 | $31.40 | 5800 |
| 2024-06-12 | 56.56 | $31.65 | 3800 |
| 2024-06-11 | 53.20 | $31.39 | 3800 |
| 2024-06-10 | 53.06 | $31.38 | 2246 |
| 2024-06-07 | 52.16 | $31.31 | 1244 |
| 2024-06-06 | 54.29 | $31.46 | 2900 |
| 2024-06-05 | 53.32 | $31.38 | 4200 |
| 2024-06-04 | 49.12 | $31.05 | 4300 |
| 2024-06-03 | 46.34 | $30.85 | 3713 |
| 2024-05-31 | 46.95 | $30.90 | 2000 |
| 2024-05-30 | 45.31 | $30.78 | 8146 |
| 2024-05-29 | 49.29 | $31.11 | 4916 |
| 2024-05-28 | 51.78 | $31.30 | 23043 |
| 2024-05-24 | 56.64 | $31.64 | 7819 |
| 2024-05-23 | 54.87 | $31.49 | 7148 |
| 2024-05-22 | 60.52 | $31.85 | 11600 |
| 2024-05-21 | 63.09 | $32.00 | 9400 |
| 2024-05-20 | 62.49 | $31.94 | 8420 |
| 2024-05-17 | 61.59 | $31.85 | 2931 |
| 2024-05-16 | 60.90 | $31.78 | 8200 |
| 2024-05-15 | 61.50 | $31.82 | 9635 |
| 2024-05-14 | 58.58 | $31.52 | 7700 |
| 2024-05-13 | 57.67 | $31.43 | 10104 |
| 2024-05-10 | 59.47 | $31.56 | 6732 |
| 2024-05-09 | 59.37 | $31.55 | 5300 |
| 2024-05-08 | 58.38 | $31.44 | 3200 |
| 2024-05-07 | 59.00 | $31.49 | 3546 |
| 2024-05-06 | 57.45 | $31.31 | 9534 |
| 2024-05-03 | 54.73 | $31.01 | 9522 |
| 2024-05-02 | 51.07 | $30.64 | 7333 |
| 2024-05-01 | 48.16 | $30.37 | 4200 |
| 2024-04-30 | 46.60 | $30.23 | 7927 |
| 2024-04-29 | 51.91 | $30.73 | 5700 |
| 2024-04-26 | 55.00 | $30.99 | 2202 |
| 2024-04-25 | 47.84 | $30.36 | 6800 |
| 2024-04-24 | 51.55 | $30.66 | 3400 |
| 2024-04-23 | 50.46 | $30.57 | 20600 |
| 2024-04-22 | 43.89 | $30.08 | 3600 |
| 2024-04-19 | 40.70 | $29.87 | 3143 |
| 2024-04-18 | 43.86 | $30.15 | 3244 |
| 2024-04-17 | 46.44 | $30.36 | 3002 |
| 2024-04-16 | 47.19 | $30.42 | 3123 |
| 2024-04-15 | 46.78 | $30.39 | 6747 |
| 2024-04-12 | 50.91 | $30.72 | 28300 |
| 2024-04-11 | 56.98 | $31.14 | 12000 |
| 2024-04-10 | 54.53 | $30.94 | 4000 |
| 2024-04-09 | 59.53 | $31.25 | 3300 |
| 2024-04-08 | 58.95 | $31.20 | 2400 |
| 2024-04-05 | 58.61 | $31.17 | 6500 |
| 2024-04-04 | 53.01 | $30.71 | 12400 |
| 2024-04-03 | 59.88 | $31.12 | 52226 |
| 2024-04-02 | 59.26 | $31.07 | 4300 |
| 2024-04-01 | 62.71 | $31.26 | 9200 |
| 2024-03-28 | 62.71 | $31.26 | 9132 |
| 2024-03-27 | 61.76 | $31.17 | 6500 |
| 2024-03-26 | 60.49 | $31.05 | 10000 |
| 2024-03-25 | 61.46 | $31.11 | 8600 |
| 2024-03-22 | 64.42 | $31.29 | 2700 |
| 2024-03-21 | 65.76 | $31.37 | 2903 |
| 2024-03-20 | 64.17 | $31.19 | 6900 |
| 2024-03-19 | 61.93 | $30.95 | 4000 |
| 2024-03-18 | 60.36 | $30.79 | 8400 |
| 2024-03-15 | 57.11 | $30.48 | 6400 |
| 2024-03-14 | 63.85 | $30.90 | 2445 |
| 2024-03-13 | 62.13 | $30.73 | 5014 |
| 2024-03-12 | 61.83 | $30.70 | 5100 |
| 2024-03-11 | 57.74 | $30.32 | 5200 |
| 2024-03-08 | 58.36 | $30.36 | 5101 |
| 2024-03-07 | 58.82 | $30.39 | 3800 |
| 2024-03-06 | 56.34 | $30.16 | 1100 |
| 2024-03-05 | 55.46 | $30.08 | 4400 |
| 2024-03-04 | 61.04 | $30.46 | 3800 |
| 2024-03-01 | 63.76 | $30.63 | 3309 |
| 2024-02-29 | 63.02 | $30.55 | 3241 |
| 2024-02-28 | 60.74 | $30.31 | 3324 |
| 2024-02-27 | 60.89 | $30.32 | 4500 |
| 2024-02-26 | 60.34 | $30.26 | 4200 |
| 2024-02-23 | 63.77 | $30.50 | 2426 |
| 2024-02-22 | 62.76 | $30.38 | 1700 |
| 2024-02-21 | 57.33 | $29.80 | 6507 |
| 2024-02-20 | 55.75 | $29.65 | 6200 |
| 2024-02-16 | 57.93 | $29.81 | 3327 |
| 2024-02-15 | 61.96 | $30.09 | 1647 |
| 2024-02-14 | 61.50 | $30.04 | 3901 |
| 2024-02-13 | 57.98 | $29.67 | 3000 |
| 2024-02-12 | 65.70 | $30.17 | 5500 |
| 2024-02-09 | 69.40 | $30.38 | 1900 |
| 2024-02-08 | 66.87 | $30.08 | 1821 |
| 2024-02-07 | 69.41 | $30.22 | 4344 |
| 2024-02-06 | 66.94 | $29.93 | 2800 |
| 2024-02-05 | 66.76 | $29.91 | 1400 |
| 2024-02-02 | 69.39 | $30.06 | 3236 |
| 2024-02-01 | 65.81 | $29.64 | 5400 |
| 2024-01-31 | 62.10 | $29.27 | 4426 |
| 2024-01-30 | 75.85 | $29.92 | 13400 |
| 2024-01-29 | 75.77 | $29.91 | 4500 |
| 2024-01-26 | 73.39 | $29.62 | 15400 |
| 2024-01-25 | 73.04 | $29.58 | 2900 |
| 2024-01-24 | 70.88 | $29.34 | 2835 |
| 2024-01-23 | 69.72 | $29.22 | 1700 |
| 2024-01-22 | 69.04 | $29.15 | 2900 |
| 2024-01-19 | 68.36 | $29.08 | 6129 |
| 2024-01-18 | 64.47 | $28.71 | 3600 |
| 2024-01-17 | 61.56 | $28.47 | 3443 |
| 2024-01-16 | 62.99 | $28.54 | 907 |
| 2024-01-12 | 64.83 | $28.63 | 5100 |
| 2024-01-11 | 63.48 | $28.51 | 2008 |
| 2024-01-10 | 62.92 | $28.46 | 2424 |
| 2024-01-09 | 60.60 | $28.26 | 2123 |
| 2024-01-08 | 59.40 | $28.16 | 2547 |
| 2024-01-05 | 53.30 | $27.71 | 6000 |
| 2024-01-04 | 53.81 | $27.74 | 1725 |
| 2024-01-03 | 56.93 | $27.92 | 2025 |
| 2024-01-02 | 61.03 | $28.14 | 8116 |
| 2023-12-29 | 68.49 | $28.49 | 5300 |
| 2023-12-28 | 69.65 | $28.54 | 4000 |
| 2023-12-27 | 69.05 | $28.48 | 9706 |
| 2023-12-26 | 71.04 | $28.57 | 4346 |
| 2023-12-22 | 70.41 | $28.50 | 7200 |
| 2023-12-21 | 69.61 | $28.41 | 3500 |
| 2023-12-20 | 67.15 | $28.15 | 7313 |
| 2023-12-19 | 71.81 | $28.37 | 5600 |
| 2023-12-18 | 70.85 | $28.26 | 6348 |
| 2023-12-15 | 68.13 | $27.97 | 7011 |
| 2023-12-14 | 66.91 | $27.85 | 1400 |
| 2023-12-13 | 72.85 | $28.12 | 2312 |
| 2023-12-12 | 70.55 | $27.87 | 1700 |
| 2023-12-11 | 68.64 | $27.68 | 6301 |
| 2023-12-08 | 67.36 | $27.56 | 1900 |
| 2023-12-07 | 67.80 | $27.58 | 3720 |
| 2023-12-06 | 64.88 | $27.31 | 6017 |
| 2023-12-05 | 67.02 | $27.41 | 4500 |
| 2023-12-04 | 66.70 | $27.38 | 7128 |
| 2023-12-01 | 71.42 | $27.60 | 4535 |
| 2023-11-30 | 70.52 | $27.50 | 5300 |
| 2023-11-29 | 70.34 | $27.48 | 4723 |
| 2023-11-28 | 70.74 | $27.50 | 7800 |
| 2023-11-27 | 70.50 | $27.47 | 3600 |
| 2023-11-24 | 70.50 | $27.47 | 113000 |
| 2023-11-22 | 71.39 | $27.52 | 383526 |
| 2023-11-21 | 69.34 | $27.24 | 14900 |
| 2023-11-20 | 69.85 | $27.27 | 546112 |
| 2023-11-17 | 67.66 | $26.98 | 7614 |
| 2023-11-16 | 68.31 | $27.02 | 3600 |
| 2023-11-15 | 66.96 | $26.84 | 6600 |
| 2023-11-14 | 67.57 | $26.88 | 6421 |
| 2023-11-13 | 63.28 | $26.34 | 2600 |
| 2023-11-10 | 64.18 | $26.40 | 5214 |
| 2023-11-09 | 60.17 | $25.95 | 4500 |
| 2023-11-08 | 60.89 | $26.00 | 3500 |
| 2023-11-07 | 60.16 | $25.92 | 1700 |
| 2023-11-06 | 57.94 | $25.68 | 4937 |
| 2023-11-03 | 57.66 | $25.65 | 4000 |
| 2023-11-02 | 54.60 | $25.33 | 3200 |
| 2023-11-01 | 49.86 | $24.89 | 4500 |
| 2023-10-31 | 45.96 | $24.57 | 6600 |
| 2023-10-30 | 43.21 | $24.36 | 1700 |
| 2023-10-27 | 37.44 | $23.96 | 8042 |
| 2023-10-26 | 36.83 | $23.92 | 8917 |
| 2023-10-25 | 40.28 | $24.29 | 25827 |
| 2023-10-24 | 46.03 | $24.81 | 166600 |
| 2023-10-23 | 42.90 | $24.60 | 1842 |
| 2023-10-20 | 43.01 | $24.61 | 4430 |
| 2023-10-19 | 47.01 | $24.95 | 5200 |
| 2023-10-18 | 48.52 | $25.07 | 2000 |
| 2023-10-17 | 55.26 | $25.55 | 2000 |
| 2023-10-16 | 55.26 | $25.55 | 2200 |
| 2023-10-13 | 50.33 | $25.17 | 3439 |
| 2023-10-12 | 51.90 | $25.28 | 1600 |
| 2023-10-11 | 54.40 | $25.45 | 2546 |
| 2023-10-10 | 50.83 | $25.18 | 6531 |
| 2023-10-09 | 48.56 | $25.02 | 3936 |
| 2023-10-06 | 47.56 | $24.95 | 5315 |
| 2023-10-05 | 41.50 | $24.56 | 2200 |
| 2023-10-04 | 41.01 | $24.53 | 2118 |
| 2023-10-03 | 34.67 | $24.17 | 14816 |
| 2023-10-02 | 38.86 | $24.55 | 521500 |
| 2023-09-29 | 37.92 | $24.50 | 3947 |
| 2023-09-28 | 38.48 | $24.55 | 100 |
| 2023-09-27 | 35.40 | $24.38 | 211 |
| 2023-09-26 | 35.04 | $24.36 | 1800 |
| 2023-09-25 | 39.95 | $24.82 | 247 |
| 2023-09-22 | 39.77 | $24.81 | 1400 |
| 2023-09-21 | 40.33 | $24.86 | 6031 |
| 2023-09-20 | 48.59 | $25.50 | 5000 |
| 2023-09-19 | 53.12 | $25.78 | 2527 |
| 2023-09-18 | 54.49 | $25.86 | 331 |
| 2023-09-15 | 54.07 | $25.83 | 1400 |
| 2023-09-14 | 60.10 | $26.17 | 143 |
| 2023-09-13 | 58.41 | $26.04 | 2700 |
| 2023-09-12 | 56.54 | $25.90 | 5300 |
| 2023-09-11 | 59.64 | $26.07 | 437 |
| 2023-09-08 | 56.86 | $25.86 | 1700 |
| 2023-09-07 | 56.45 | $25.83 | 800 |
| 2023-09-06 | 55.25 | $25.74 | 1619 |
| 2023-09-05 | 57.96 | $25.90 | 4543 |
| 2023-09-01 | 60.23 | $26.03 | 2500 |
| 2023-08-31 | 58.81 | $25.91 | 525 |
| 2023-08-30 | 57.86 | $25.83 | — |
| 2023-08-29 | 56.55 | $25.72 | 2408 |
| 2023-08-28 | 51.46 | $25.33 | 200 |
| 2023-08-25 | 49.13 | $25.17 | 3900 |
| 2023-08-24 | 45.07 | $24.91 | 942 |
| 2023-08-23 | 50.69 | $25.29 | 2012 |
| 2023-08-22 | 43.67 | $24.89 | 3602 |
| 2023-08-21 | 44.73 | $24.96 | 6200 |
| 2023-08-18 | 42.65 | $24.85 | 4400 |
| 2023-08-17 | 46.41 | $25.10 | 2317 |
| 2023-08-16 | 46.57 | $25.11 | 3000 |
| 2023-08-15 | 48.27 | $25.22 | 7000 |
| 2023-08-14 | 52.57 | $25.48 | 300 |
| 2023-08-11 | 49.61 | $25.30 | 1002 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.36
2026-07-27
Close Price
$36.06
Vol: 13090
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-27 | -76.36 | $36.06 | 13090 |
| 2026-07-24 | -77.57 | $35.70 | 183934 |
| 2026-07-23 | -77.95 | $35.69 | 18824 |
| 2026-07-22 | -54.75 | $36.30 | 29300 |
| 2026-07-21 | -47.91 | $36.48 | 20523 |
| 2026-07-20 | -38.78 | $36.72 | 54800 |
| 2026-07-17 | -40.68 | $36.67 | 14704 |
| 2026-07-16 | -14.83 | $37.35 | 18400 |
| 2026-07-15 | -1.52 | $37.70 | 19739 |
| 2026-07-14 | -6.31 | $37.19 | 23700 |
| 2026-07-13 | -13.06 | $37.04 | 8400 |
| 2026-07-10 | -0.45 | $37.32 | 25912 |
| 2026-07-09 | -6.22 | $37.07 | 12927 |
| 2026-07-08 | -23.45 | $36.71 | 27633 |
| 2026-07-07 | -10.53 | $36.98 | 16900 |
| 2026-07-06 | -15.70 | $36.99 | 12500 |
| 2026-07-02 | -42.47 | $36.83 | 23200 |
| 2026-07-01 | -48.83 | $36.64 | 51934 |
| 2026-06-30 | -66.77 | $36.17 | 30800 |
| 2026-06-29 | -77.25 | $35.92 | 14318 |
| 2026-06-26 | -86.52 | $35.59 | 20900 |
| 2026-06-25 | -100.00 | $35.25 | 25025 |
| 2026-06-24 | -94.01 | $35.69 | 21500 |
| 2026-06-23 | -95.58 | $35.64 | 63719 |
| 2026-06-22 | -85.80 | $35.95 | 52300 |
| 2026-06-18 | -61.83 | $36.71 | 35900 |
| 2026-06-17 | -71.29 | $36.41 | 24644 |
| 2026-06-16 | -51.74 | $37.03 | 38400 |
| 2026-06-15 | -53.00 | $36.99 | 18200 |
| 2026-06-12 | -78.23 | $36.19 | 9729 |
| 2026-06-11 | -78.23 | $36.19 | 120945 |
| 2026-06-10 | -100.00 | $35.94 | 53728 |
| 2026-06-09 | -69.65 | $36.88 | 20400 |
| 2026-06-08 | -93.15 | $36.63 | 27623 |
| 2026-06-05 | -98.01 | $36.70 | 12232 |
| 2026-06-04 | -55.93 | $37.68 | 50900 |
| 2026-06-03 | -75.71 | $37.33 | 17205 |
| 2026-06-02 | -31.07 | $38.12 | 115014 |
| 2026-06-01 | -8.47 | $38.52 | 29500 |
| 2026-05-29 | -12.50 | $38.32 | 23324 |
| 2026-05-28 | -1.10 | $38.23 | 33615 |
| 2026-05-27 | -12.74 | $37.80 | 9017 |
| 2026-05-26 | -27.39 | $37.57 | 10200 |
| 2026-05-22 | -38.85 | $37.39 | 15309 |
| 2026-05-21 | -26.75 | $37.58 | 19046 |
| 2026-05-20 | -32.48 | $37.49 | 29900 |
| 2026-05-19 | -65.61 | $36.97 | 27447 |
| 2026-05-18 | -40.76 | $37.36 | 22332 |
| 2026-05-15 | -42.04 | $37.34 | 27800 |
| 2026-05-14 | -11.47 | $37.82 | 14559 |
| 2026-05-13 | -38.85 | $37.39 | 15932 |
| 2026-05-12 | -42.68 | $37.33 | 13600 |
| 2026-05-11 | -23.36 | $37.43 | 11143 |
| 2026-05-08 | -7.87 | $37.72 | 18000 |
| 2026-05-07 | -7.02 | $37.75 | 13700 |
| 2026-05-06 | -0.26 | $37.76 | 21500 |
| 2026-05-05 | -9.63 | $37.16 | 64400 |
| 2026-05-04 | -8.72 | $37.09 | 14200 |
| 2026-05-01 | -7.87 | $37.13 | 15220 |
| 2026-04-30 | -8.67 | $37.05 | 6818 |
| 2026-04-29 | -7.90 | $37.09 | 11901 |
| 2026-04-28 | -8.94 | $37.01 | 17240 |
| 2026-04-27 | -3.89 | $37.27 | 17300 |
| 2026-04-24 | -4.87 | $37.21 | 26317 |
| 2026-04-23 | -15.63 | $36.57 | 24702 |
| 2026-04-22 | -4.54 | $37.23 | 15200 |
| 2026-04-21 | -10.08 | $36.90 | 33001 |
| 2026-04-20 | -7.40 | $37.06 | 18710 |
| 2026-04-17 | -5.71 | $37.16 | 21600 |
| 2026-04-16 | -1.10 | $36.94 | 54300 |
| 2026-04-15 | -0.37 | $36.97 | 104200 |
| 2026-04-14 | -0.62 | $36.38 | 25500 |
| 2026-04-13 | 0.00 | $35.31 | 12200 |
| 2026-04-10 | -5.64 | $34.56 | 18600 |
| 2026-04-09 | 0.00 | $34.58 | 15323 |
| 2026-04-08 | -10.65 | $34.15 | 24900 |
| 2026-04-07 | -46.93 | $33.28 | 35000 |
| 2026-04-06 | -40.18 | $33.50 | 46100 |
| 2026-04-02 | -54.91 | $33.02 | 13100 |
| 2026-04-01 | -60.96 | $32.94 | 24900 |
| 2026-03-31 | -67.50 | $32.72 | 16600 |
| 2026-03-30 | -97.22 | $31.65 | 18600 |
| 2026-03-27 | -98.89 | $31.59 | 42322 |
| 2026-03-26 | -99.63 | $32.48 | 68400 |
| 2026-03-25 | -84.38 | $32.99 | 11900 |
| 2026-03-24 | -92.97 | $32.77 | 24043 |
| 2026-03-23 | -79.69 | $33.11 | 20900 |
| 2026-03-20 | -96.09 | $32.69 | 22718 |
| 2026-03-19 | -83.71 | $33.30 | 38041 |
| 2026-03-18 | -93.72 | $33.36 | 49807 |
| 2026-03-17 | -62.83 | $33.95 | 19100 |
| 2026-03-16 | -70.68 | $33.80 | 40712 |
| 2026-03-13 | -100.00 | $33.24 | 32144 |
| 2026-03-12 | -100.00 | $33.64 | 51831 |
| 2026-03-11 | -66.08 | $34.33 | 42350 |
| 2026-03-10 | -60.00 | $34.59 | 56100 |
| 2026-03-09 | -56.67 | $34.66 | 32500 |
| 2026-03-06 | -64.76 | $34.49 | 22911 |
| 2026-03-05 | -37.14 | $35.07 | 22619 |
| 2026-03-04 | -40.48 | $35.00 | 24500 |
| 2026-03-03 | -71.22 | $34.55 | 23133 |
| 2026-03-02 | -75.31 | $34.65 | 105400 |
| 2026-02-27 | -80.00 | $34.50 | 22947 |
| 2026-02-26 | -75.49 | $34.74 | 24900 |
| 2026-02-25 | -73.12 | $34.97 | 25313 |
| 2026-02-24 | -86.44 | $34.42 | 27000 |
| 2026-02-23 | -95.39 | $34.06 | 30300 |
| 2026-02-20 | -72.09 | $35.02 | 43013 |
| 2026-02-19 | -79.85 | $34.70 | 23700 |
| 2026-02-18 | -75.49 | $34.88 | 29900 |
| 2026-02-17 | -84.71 | $34.50 | 46100 |
| 2026-02-13 | -98.04 | $34.49 | 29413 |
| 2026-02-12 | -97.67 | $34.64 | 39900 |
| 2026-02-11 | -81.63 | $35.19 | 31800 |
| 2026-02-10 | -71.47 | $35.57 | 23546 |
| 2026-02-09 | -76.49 | $35.43 | 201300 |
| 2026-02-06 | -85.98 | $35.08 | 81200 |
| 2026-02-05 | -99.44 | $34.71 | 37917 |
| 2026-02-04 | -91.51 | $35.55 | 35100 |
| 2026-02-03 | -91.39 | $35.70 | 45308 |
| 2026-02-02 | -77.50 | $36.91 | 29500 |
| 2026-01-30 | -82.00 | $36.82 | 67642 |
| 2026-01-29 | -68.00 | $37.10 | 16622 |
| 2026-01-28 | -35.50 | $37.75 | 21900 |
| 2026-01-27 | -32.00 | $37.82 | 24900 |
| 2026-01-26 | -39.00 | $37.68 | 37105 |
| 2026-01-23 | -53.00 | $37.40 | 22400 |
| 2026-01-22 | -69.00 | $37.08 | 25100 |
| 2026-01-21 | -80.50 | $36.85 | 22800 |
| 2026-01-20 | -100.00 | $36.58 | 24621 |
| 2026-01-16 | -56.25 | $37.56 | 16900 |
| 2026-01-15 | -48.40 | $37.55 | 19200 |
| 2026-01-14 | -55.32 | $37.42 | 24500 |
| 2026-01-13 | -52.66 | $37.47 | 60400 |
| 2026-01-12 | -14.36 | $38.19 | 27500 |
| 2026-01-09 | -10.11 | $38.27 | 32200 |
| 2026-01-08 | -23.40 | $38.02 | 13600 |
| 2026-01-07 | -20.21 | $38.08 | 22136 |
| 2026-01-06 | -4.12 | $38.21 | 39312 |
| 2026-01-05 | -25.64 | $37.74 | 24500 |
| 2026-01-02 | -54.49 | $37.29 | 17600 |
| 2025-12-31 | -42.31 | $37.48 | 26049 |
| 2025-12-30 | -24.36 | $37.76 | 38422 |
| 2025-12-29 | -21.15 | $37.81 | 21011 |
| 2025-12-26 | -15.38 | $37.90 | 8800 |
| 2025-12-24 | -17.31 | $37.87 | 12500 |
| 2025-12-23 | -21.85 | $37.76 | 55942 |
| 2025-12-22 | -39.74 | $37.49 | 27400 |
| 2025-12-19 | -43.84 | $37.20 | 10700 |
| 2025-12-18 | -57.64 | $36.92 | 17531 |
| 2025-12-17 | -74.38 | $36.58 | 20849 |
| 2025-12-16 | -62.56 | $36.82 | 46920 |
| 2025-12-15 | -59.11 | $36.89 | 37600 |
| 2025-12-12 | -39.41 | $37.29 | 21631 |
| 2025-12-11 | -12.32 | $37.84 | 31315 |
| 2025-12-10 | -24.09 | $37.73 | 22034 |
| 2025-12-09 | -29.09 | $37.62 | 27000 |
| 2025-12-08 | -27.73 | $37.65 | 106800 |
| 2025-12-05 | -21.82 | $37.78 | 192800 |
| 2025-12-04 | -28.64 | $37.63 | 19000 |
| 2025-12-03 | -25.91 | $37.69 | 11812 |
| 2025-12-02 | -25.11 | $37.79 | 16127 |
| 2025-12-01 | -36.02 | $37.73 | 16518 |
| 2025-11-28 | -25.67 | $38.00 | 21136 |
| 2025-11-26 | -36.78 | $37.71 | 17846 |
| 2025-11-25 | -45.59 | $37.54 | 15500 |
| 2025-11-24 | -63.60 | $37.05 | 15531 |
| 2025-11-21 | -84.56 | $36.48 | 37800 |
| 2025-11-20 | -99.26 | $36.10 | 23938 |
| 2025-11-19 | -87.10 | $36.62 | 15547 |
| 2025-11-18 | -90.73 | $36.53 | 21600 |
| 2025-11-17 | -92.16 | $36.90 | 14700 |
| 2025-11-14 | -82.95 | $37.32 | 14400 |
| 2025-11-13 | -70.56 | $37.39 | 46126 |
| 2025-11-12 | -31.50 | $38.15 | 13000 |
| 2025-11-11 | -32.00 | $38.14 | 25535 |
| 2025-11-10 | -33.50 | $38.11 | 23800 |
| 2025-11-07 | -59.50 | $37.59 | 28300 |
| 2025-11-06 | -62.56 | $37.51 | 29644 |
| 2025-11-05 | -37.93 | $38.01 | 17300 |
| 2025-11-04 | -36.95 | $38.03 | 14107 |
| 2025-11-03 | -18.72 | $38.40 | 25517 |
| 2025-10-31 | -29.06 | $38.19 | 23014 |
| 2025-10-30 | -49.26 | $37.78 | 172429 |
| 2025-10-29 | -17.24 | $38.43 | 35000 |
| 2025-10-28 | -6.63 | $38.58 | 17500 |
| 2025-10-27 | -9.09 | $38.35 | 20206 |
| 2025-10-24 | -17.53 | $38.02 | 20206 |
| 2025-10-23 | -37.66 | $37.71 | 38649 |
| 2025-10-22 | -49.35 | $37.53 | 17400 |
| 2025-10-21 | -32.47 | $37.79 | 40014 |
| 2025-10-20 | -61.69 | $37.34 | 16537 |
| 2025-10-17 | -76.43 | $37.12 | 15500 |
| 2025-10-16 | -90.24 | $36.91 | 16616 |
| 2025-10-15 | -74.39 | $37.17 | 10332 |
| 2025-10-14 | -65.85 | $37.31 | 28556 |
| 2025-10-13 | -60.98 | $37.39 | 5913 |
| 2025-10-10 | -100.00 | $36.75 | 16300 |
| 2025-10-09 | -45.31 | $37.81 | 19000 |
| 2025-10-08 | -41.41 | $37.86 | 15400 |
| 2025-10-07 | -57.81 | $37.65 | 27300 |
| 2025-10-06 | -46.09 | $37.80 | 16507 |
| 2025-10-03 | -54.69 | $37.69 | 12437 |
| 2025-10-02 | -61.75 | $37.68 | 19800 |
| 2025-10-01 | -61.07 | $37.69 | 16002 |
| 2025-09-30 | -65.10 | $37.63 | 11032 |
| 2025-09-29 | -67.52 | $37.54 | 20800 |
| 2025-09-26 | -78.34 | $37.37 | 11417 |
| 2025-09-25 | -89.17 | $37.20 | 14307 |
| 2025-09-24 | -70.06 | $37.50 | 48612 |
| 2025-09-23 | -53.50 | $37.76 | 32606 |
| 2025-09-22 | -18.47 | $38.31 | 15700 |
| 2025-09-19 | -13.38 | $38.39 | 21612 |
| 2025-09-18 | -27.44 | $38.15 | 9733 |
| 2025-09-17 | -39.63 | $37.95 | 19426 |
| 2025-09-16 | -31.71 | $38.08 | 10534 |
| 2025-09-15 | -31.71 | $38.08 | 10419 |
| 2025-09-12 | -50.00 | $37.78 | 16400 |
| 2025-09-11 | -37.80 | $37.98 | 19615 |
| 2025-09-10 | -54.88 | $37.70 | 11312 |
| 2025-09-09 | -35.98 | $38.01 | 20123 |
| 2025-09-08 | -41.46 | $37.92 | 22931 |
| 2025-09-05 | -57.93 | $37.65 | 8040 |
| 2025-09-04 | 0.00 | $37.98 | 32200 |
| 2025-09-03 | -50.00 | $37.45 | 35732 |
| 2025-09-02 | -55.10 | $37.40 | 15200 |
| 2025-08-29 | -32.65 | $37.62 | 16800 |
| 2025-08-28 | -6.12 | $37.88 | 11324 |
| 2025-08-27 | -53.85 | $37.68 | 8832 |
| 2025-08-26 | -60.26 | $37.58 | 26038 |
| 2025-08-25 | -58.33 | $37.61 | 13624 |
| 2025-08-22 | -46.15 | $37.80 | 14920 |
| 2025-08-21 | -89.74 | $37.12 | 21900 |
| 2025-08-20 | -84.31 | $37.23 | 21511 |
| 2025-08-19 | -71.90 | $37.42 | 19639 |
| 2025-08-18 | -50.32 | $37.74 | 11339 |
| 2025-08-15 | -16.11 | $37.79 | 10649 |
| 2025-08-14 | -14.13 | $37.88 | 18100 |
| 2025-08-13 | -19.65 | $37.63 | 18300 |
| 2025-08-12 | -19.87 | $37.62 | 209148 |
| 2025-08-11 | -27.81 | $37.26 | 10000 |
| 2025-08-08 | -25.39 | $37.37 | 11802 |
| 2025-08-07 | -28.04 | $37.25 | 22000 |
| 2025-08-06 | -21.63 | $37.54 | 27816 |
| 2025-08-05 | -28.70 | $37.22 | 16400 |
| 2025-08-04 | -18.76 | $37.67 | 31623 |
| 2025-08-01 | -28.70 | $37.22 | 221600 |
| 2025-07-31 | -5.74 | $38.26 | 25013 |
| 2025-07-30 | -2.91 | $37.99 | 14100 |
| 2025-07-29 | -1.75 | $37.93 | 77118 |
| 2025-07-28 | -3.30 | $37.80 | 21800 |
| 2025-07-25 | -2.29 | $37.83 | 19139 |
| 2025-07-24 | -1.07 | $37.69 | 15800 |
| 2025-07-23 | -0.30 | $37.37 | 16400 |
| 2025-07-22 | -7.21 | $37.08 | 16300 |
| 2025-07-21 | -5.41 | $37.14 | 13600 |
| 2025-07-18 | -10.73 | $37.02 | 24700 |
| 2025-07-17 | 0.00 | $37.19 | 23200 |
| 2025-07-16 | -8.62 | $36.81 | 9824 |
| 2025-07-15 | -9.91 | $36.78 | 19606 |
| 2025-07-14 | -4.74 | $36.90 | 18503 |
| 2025-07-11 | -10.34 | $36.77 | 18300 |
| 2025-07-10 | -5.17 | $36.89 | 6529 |
| 2025-07-09 | -7.33 | $36.84 | 35600 |
| 2025-07-08 | -17.67 | $36.60 | 15402 |
| 2025-07-07 | -10.78 | $36.76 | 15441 |
| 2025-07-03 | 0.00 | $37.01 | 7736 |
| 2025-07-02 | -11.17 | $36.52 | 22617 |
| 2025-07-01 | -11.17 | $36.52 | 14500 |
| 2025-06-30 | -5.83 | $36.63 | 15128 |
| 2025-06-27 | -1.11 | $36.48 | 11500 |
| 2025-06-26 | -0.64 | $36.24 | 8349 |
| 2025-06-25 | -22.54 | $35.79 | 28800 |
| 2025-06-24 | -18.31 | $35.85 | 40400 |
| 2025-06-23 | -46.30 | $35.36 | 9401 |
| 2025-06-20 | -65.43 | $35.05 | 13837 |
| 2025-06-18 | -56.17 | $35.20 | 12119 |
| 2025-06-17 | -38.89 | $35.48 | 15823 |
| 2025-06-16 | -26.54 | $35.68 | 11100 |
| 2025-06-13 | -46.30 | $35.36 | 15100 |
| 2025-06-12 | -10.49 | $35.94 | 8800 |
| 2025-06-11 | -14.81 | $35.87 | 12600 |
| 2025-06-10 | -2.47 | $36.07 | 10700 |
| 2025-06-09 | -14.56 | $35.81 | 27500 |
| 2025-06-06 | -2.27 | $35.83 | 14600 |
| 2025-06-05 | -13.73 | $35.44 | 19524 |
| 2025-06-04 | -7.77 | $35.34 | 4319 |
| 2025-06-03 | -12.14 | $35.25 | 28733 |
| 2025-06-02 | -17.96 | $35.13 | 11200 |
| 2025-05-30 | -18.45 | $35.12 | 4524 |
| 2025-05-29 | -28.10 | $34.91 | 18900 |
| 2025-05-28 | -17.70 | $34.93 | 9700 |
| 2025-05-27 | -10.25 | $35.17 | 7800 |
| 2025-05-23 | -30.75 | $34.51 | 17418 |
| 2025-05-22 | -19.57 | $34.87 | 26504 |
| 2025-05-21 | -20.65 | $34.80 | 12349 |
| 2025-05-20 | -7.63 | $35.21 | 11400 |
| 2025-05-19 | -0.84 | $35.46 | 12948 |
| 2025-05-16 | 0.00 | $35.36 | 10700 |
| 2025-05-15 | -1.72 | $35.07 | 112800 |
| 2025-05-14 | -3.07 | $35.00 | 21110 |
| 2025-05-13 | -2.88 | $34.99 | 17000 |
| 2025-05-12 | 0.00 | $34.72 | 10034 |
| 2025-05-09 | -8.96 | $33.80 | 609441 |
| 2025-05-08 | -6.60 | $33.90 | 10317 |
| 2025-05-07 | -11.91 | $33.54 | 8400 |
| 2025-05-06 | -11.05 | $33.54 | 5329 |
| 2025-05-05 | -4.06 | $33.89 | 9338 |
| 2025-05-02 | -1.76 | $34.02 | 8521 |
| 2025-05-01 | -3.46 | $33.47 | 13404 |
| 2025-04-30 | -1.09 | $32.99 | 14600 |
| 2025-04-29 | -0.65 | $33.01 | 17700 |
| 2025-04-28 | -2.75 | $32.70 | 17500 |
| 2025-04-25 | -0.93 | $32.70 | 11703 |
| 2025-04-24 | -16.46 | $32.46 | 28200 |
| 2025-04-23 | -34.65 | $31.77 | 9947 |
| 2025-04-22 | -47.65 | $31.12 | 13337 |
| 2025-04-21 | -65.10 | $30.23 | 18521 |
| 2025-04-17 | -51.76 | $30.91 | 13200 |
| 2025-04-16 | -49.41 | $31.03 | 12200 |
| 2025-04-15 | -38.43 | $31.59 | 5000 |
| 2025-04-14 | -37.45 | $31.64 | 10847 |
| 2025-04-11 | -40.20 | $31.50 | 6900 |
| 2025-04-10 | -53.73 | $30.81 | 12100 |
| 2025-04-09 | -31.37 | $31.95 | 17600 |
| 2025-04-08 | -87.06 | $29.11 | 18214 |
| 2025-04-07 | -77.84 | $29.58 | 41200 |
| 2025-04-04 | -98.45 | $29.73 | 111800 |
| 2025-04-03 | -98.62 | $31.40 | 60101 |
| 2025-04-02 | -47.00 | $32.66 | 10132 |
| 2025-04-01 | -61.50 | $32.47 | 45943 |
| 2025-03-31 | -71.68 | $32.24 | 19903 |
| 2025-03-28 | -82.33 | $32.19 | 15300 |
| 2025-03-27 | -44.98 | $33.12 | 38600 |
| 2025-03-26 | -43.78 | $33.15 | 13900 |
| 2025-03-25 | -35.02 | $33.55 | 6200 |
| 2025-03-24 | -42.96 | $33.33 | 14408 |
| 2025-03-21 | -65.59 | $32.71 | 10737 |
| 2025-03-20 | -71.52 | $32.69 | 5300 |
| 2025-03-19 | -74.75 | $32.76 | 15922 |
| 2025-03-18 | -86.89 | $32.37 | 9600 |
| 2025-03-17 | -78.01 | $32.79 | 17000 |
| 2025-03-14 | -83.93 | $32.51 | 17600 |
| 2025-03-13 | -99.79 | $31.76 | 13943 |
| 2025-03-12 | -90.50 | $32.29 | 16810 |
| 2025-03-11 | -93.30 | $32.16 | 15600 |
| 2025-03-10 | -93.61 | $32.23 | 11934 |
| 2025-03-07 | -83.09 | $33.09 | 23800 |
| 2025-03-06 | -95.70 | $33.14 | 7531 |
| 2025-03-05 | -77.75 | $33.86 | 6636 |
| 2025-03-04 | -90.79 | $33.35 | 15500 |
| 2025-03-03 | -96.55 | $33.54 | 7635 |
| 2025-02-28 | -82.74 | $34.12 | 8042 |
| 2025-02-27 | -100.00 | $33.57 | 7000 |
| 2025-02-26 | -86.67 | $34.17 | 5646 |
| 2025-02-25 | -90.79 | $34.04 | 5347 |
| 2025-02-24 | -100.00 | $34.16 | 14103 |
| 2025-02-21 | -100.00 | $34.32 | 8500 |
| 2025-02-20 | -89.76 | $35.06 | 6242 |
| 2025-02-19 | -80.00 | $35.26 | 10100 |
| 2025-02-18 | -86.34 | $35.13 | 19005 |
| 2025-02-14 | -71.86 | $35.24 | 4200 |
| 2025-02-13 | -59.29 | $35.40 | 13800 |
| 2025-02-12 | -68.98 | $35.01 | 7300 |
| 2025-02-11 | -47.81 | $35.26 | 6400 |
| 2025-02-10 | -49.56 | $35.20 | 17400 |
| 2025-02-07 | -53.06 | $35.08 | 15112 |
| 2025-02-06 | -38.78 | $35.57 | 8000 |
| 2025-02-05 | -43.73 | $35.40 | 8746 |
| 2025-02-04 | -15.00 | $35.68 | 3800 |
| 2025-02-03 | -16.54 | $35.64 | 8500 |
| 2025-01-31 | -15.38 | $35.67 | 758900 |
| 2025-01-30 | -14.23 | $35.70 | 2200 |
| 2025-01-29 | -21.15 | $35.52 | 6300 |
| 2025-01-28 | -14.23 | $35.70 | 18241 |
| 2025-01-27 | -21.54 | $35.51 | 7900 |
| 2025-01-24 | -14.23 | $35.70 | 2517 |
| 2025-01-23 | 0.00 | $35.75 | 2400 |
| 2025-01-22 | -3.29 | $35.53 | 11800 |
| 2025-01-21 | -2.91 | $35.14 | 5023 |
| 2025-01-17 | -34.07 | $34.67 | 9005 |
| 2025-01-16 | -61.60 | $34.38 | 4020 |
| 2025-01-15 | -72.56 | $34.37 | 6725 |
| 2025-01-14 | -91.16 | $33.76 | 30387 |
| 2025-01-13 | -95.65 | $33.67 | 9400 |
| 2025-01-10 | -99.67 | $33.69 | 16400 |
| 2025-01-08 | -83.33 | $34.25 | 7132 |
| 2025-01-07 | -87.33 | $34.13 | 4300 |
| 2025-01-06 | -79.33 | $34.37 | 6635 |
| 2025-01-03 | -82.33 | $34.28 | 6000 |
| 2025-01-02 | -96.67 | $33.85 | 4100 |
| 2024-12-31 | -98.56 | $34.01 | 4429 |
| 2024-12-30 | -88.13 | $34.30 | 15400 |
| 2024-12-27 | -80.58 | $34.51 | 6627 |
| 2024-12-26 | -65.11 | $34.94 | 6142 |
| 2024-12-24 | -64.39 | $34.96 | 4500 |
| 2024-12-23 | -75.90 | $34.64 | 13200 |
| 2024-12-20 | -81.30 | $34.49 | 15623 |
| 2024-12-19 | -88.01 | $34.18 | 2628 |
| 2024-12-18 | -86.05 | $34.22 | 9300 |
| 2024-12-17 | -37.42 | $35.65 | 16300 |
| 2024-12-16 | -31.63 | $35.82 | 6424 |
| 2024-12-13 | -38.81 | $35.49 | 1900 |
| 2024-12-12 | -30.77 | $35.72 | 5334 |
| 2024-12-11 | 0.00 | $35.98 | 23019 |
| 2024-12-10 | -25.89 | $35.40 | 8600 |
| 2024-12-09 | -33.48 | $35.23 | 2630 |
| 2024-12-06 | -28.13 | $35.35 | 12800 |
| 2024-12-05 | -40.63 | $35.07 | 9044 |
| 2024-12-04 | -33.04 | $35.24 | 4139 |
| 2024-12-03 | -35.06 | $34.90 | 4200 |
| 2024-12-02 | -35.28 | $34.89 | 10600 |
| 2024-11-29 | -39.81 | $34.75 | 6909 |
| 2024-11-27 | -40.84 | $34.62 | 4922 |
| 2024-11-26 | -39.94 | $34.65 | 15600 |
| 2024-11-25 | -48.65 | $34.36 | 4349 |
| 2024-11-22 | -55.26 | $34.14 | 1701 |
| 2024-11-21 | -60.36 | $33.97 | 4100 |
| 2024-11-20 | -58.26 | $34.04 | 20535 |
| 2024-11-19 | -58.26 | $34.04 | 2700 |
| 2024-11-18 | -61.86 | $33.92 | 14606 |
| 2024-11-15 | -63.66 | $33.86 | 9043 |
| 2024-11-14 | -12.99 | $34.66 | 6232 |
| 2024-11-13 | 0.00 | $34.96 | 3614 |
| 2024-11-12 | -1.88 | $34.74 | 5704 |
| 2024-11-11 | -5.39 | $34.58 | 3011 |
| 2024-11-08 | -5.73 | $34.46 | 1900 |
| 2024-11-07 | 0.00 | $34.48 | 838 |
| 2024-11-06 | 0.00 | $34.20 | 3300 |
| 2024-11-05 | -34.44 | $33.22 | 5200 |
| 2024-11-04 | -59.81 | $32.89 | 1500 |
| 2024-11-01 | -44.09 | $32.97 | 3300 |
| 2024-10-31 | -69.29 | $32.65 | 6900 |
| 2024-10-30 | -16.54 | $33.32 | 6000 |
| 2024-10-29 | -32.20 | $33.06 | 1100 |
| 2024-10-28 | -47.46 | $32.88 | 4500 |
| 2024-10-25 | -55.08 | $32.79 | 3300 |
| 2024-10-24 | -59.32 | $32.74 | 2600 |
| 2024-10-23 | -52.54 | $32.82 | 2840 |
| 2024-10-22 | -21.37 | $33.18 | 8000 |
| 2024-10-21 | -15.38 | $33.25 | 3412 |
| 2024-10-18 | -3.42 | $33.39 | 7000 |
| 2024-10-17 | -24.14 | $33.14 | 4200 |
| 2024-10-16 | -19.83 | $33.19 | 3900 |
| 2024-10-15 | -17.24 | $33.22 | 2223 |
| 2024-10-14 | -1.01 | $33.24 | 4700 |
| 2024-10-11 | -15.31 | $33.09 | 2300 |
| 2024-10-10 | -41.84 | $32.83 | 3600 |
| 2024-10-09 | -39.42 | $32.83 | 21900 |
| 2024-10-08 | -36.20 | $32.65 | 8902 |
| 2024-10-07 | -58.28 | $32.29 | 12211 |
| 2024-10-04 | -26.04 | $32.80 | 4019 |
| 2024-10-03 | -34.90 | $32.57 | 12510 |
| 2024-10-02 | -22.92 | $32.80 | 6301 |
| 2024-10-01 | -20.31 | $32.85 | 4727 |
| 2024-09-30 | -9.90 | $33.05 | 1824 |
| 2024-09-27 | -15.10 | $32.95 | 4606 |
| 2024-09-26 | -13.02 | $32.99 | 7800 |
| 2024-09-25 | -17.19 | $32.91 | 5538 |
| 2024-09-24 | -8.33 | $33.08 | 13900 |
| 2024-09-23 | -2.60 | $33.19 | 9202 |
| 2024-09-20 | -2.12 | $33.17 | 6500 |
| 2024-09-19 | -4.76 | $33.12 | 2732 |
| 2024-09-18 | -20.45 | $32.72 | 5400 |
| 2024-09-17 | -7.93 | $32.83 | 6400 |
| 2024-09-16 | -8.92 | $32.75 | 3834 |
| 2024-09-13 | -13.38 | $32.68 | 2500 |
| 2024-09-12 | -26.75 | $32.47 | 6733 |
| 2024-09-11 | -28.66 | $32.20 | 7800 |
| 2024-09-10 | -45.12 | $31.91 | 10437 |
| 2024-09-09 | -53.01 | $31.68 | 11900 |
| 2024-09-06 | -70.00 | $31.32 | 7300 |
| 2024-09-05 | -43.08 | $31.81 | 8700 |
| 2024-09-04 | -30.13 | $31.93 | 19640 |
| 2024-09-03 | -28.87 | $31.96 | 27000 |
| 2024-08-30 | -8.91 | $32.42 | 22900 |
| 2024-08-29 | -23.26 | $32.05 | 28121 |
| 2024-08-28 | -28.68 | $31.91 | 8000 |
| 2024-08-27 | -22.09 | $32.08 | 11400 |
| 2024-08-26 | -24.81 | $32.01 | 2600 |
| 2024-08-23 | -22.87 | $32.06 | 10806 |
| 2024-08-22 | -29.07 | $31.90 | 15507 |
| 2024-08-21 | -2.27 | $32.22 | 4332 |
| 2024-08-20 | -1.87 | $32.17 | 3816 |
| 2024-08-19 | -21.88 | $32.07 | 4300 |
| 2024-08-16 | -32.42 | $31.80 | 1200 |
| 2024-08-15 | -33.59 | $31.77 | 7800 |
| 2024-08-14 | -50.78 | $31.33 | 5900 |
| 2024-08-13 | -56.64 | $31.18 | 10601 |
| 2024-08-12 | -71.90 | $30.84 | 4128 |
| 2024-08-09 | -67.15 | $30.97 | 4334 |
| 2024-08-08 | -73.72 | $30.79 | 2637 |
| 2024-08-07 | -93.07 | $30.26 | 5200 |
| 2024-08-06 | -86.13 | $30.45 | 7800 |
| 2024-08-05 | -99.27 | $30.09 | 8100 |
| 2024-08-02 | -88.17 | $31.17 | 10008 |
| 2024-08-01 | -57.62 | $31.94 | 5411 |
| 2024-07-31 | -44.37 | $32.14 | 7300 |
| 2024-07-30 | -65.56 | $31.82 | 5713 |
| 2024-07-29 | -72.19 | $31.72 | 734800 |
| 2024-07-26 | -80.79 | $31.59 | 3200 |
| 2024-07-25 | -100.00 | $31.30 | 4000 |
| 2024-07-24 | -100.00 | $31.39 | 4831 |
| 2024-07-23 | -53.21 | $32.23 | 3948 |
| 2024-07-22 | -64.22 | $32.11 | 7310 |
| 2024-07-19 | -100.00 | $31.72 | 1619 |
| 2024-07-18 | -86.00 | $31.95 | 11308 |
| 2024-07-17 | -41.82 | $32.35 | 6747 |
| 2024-07-16 | -10.45 | $32.67 | 3947 |
| 2024-07-15 | -14.39 | $32.60 | 8707 |
| 2024-07-12 | -16.20 | $32.56 | 6037 |
| 2024-07-11 | -21.13 | $32.49 | 5543 |
| 2024-07-10 | -9.49 | $32.64 | 2400 |
| 2024-07-09 | -15.19 | $32.55 | 5800 |
| 2024-07-08 | -6.96 | $32.68 | 17145 |
| 2024-07-05 | -0.63 | $32.78 | 7407 |
| 2024-07-03 | 0.00 | $32.56 | 10542 |
| 2024-07-02 | -1.24 | $32.50 | 3000 |
| 2024-07-01 | -19.77 | $32.17 | 5449 |
| 2024-06-28 | -17.95 | $32.17 | 6713 |
| 2024-06-27 | 0.00 | $32.40 | 3949 |
| 2024-06-26 | 0.00 | $32.24 | 2020 |
| 2024-06-25 | -5.99 | $32.14 | 2507 |
| 2024-06-24 | -7.19 | $32.12 | 2144 |
| 2024-06-21 | 0.00 | $32.12 | 2200 |
| 2024-06-20 | -12.08 | $31.88 | 7700 |
| 2024-06-18 | -16.11 | $31.82 | 6500 |
| 2024-06-17 | -21.48 | $31.74 | 2900 |
| 2024-06-14 | -33.56 | $31.56 | 2503 |
| 2024-06-13 | -44.30 | $31.40 | 5800 |
| 2024-06-12 | -27.52 | $31.65 | 3800 |
| 2024-06-11 | -44.97 | $31.39 | 3800 |
| 2024-06-10 | -45.64 | $31.38 | 2246 |
| 2024-06-07 | -50.34 | $31.31 | 1244 |
| 2024-06-06 | -40.27 | $31.46 | 2900 |
| 2024-06-05 | -45.64 | $31.38 | 4200 |
| 2024-06-04 | -67.79 | $31.05 | 4300 |
| 2024-06-03 | -81.21 | $30.85 | 3713 |
| 2024-05-31 | -77.85 | $30.90 | 2000 |
| 2024-05-30 | -75.29 | $30.78 | 8146 |
| 2024-05-29 | -54.60 | $31.11 | 4916 |
| 2024-05-28 | -41.53 | $31.30 | 23043 |
| 2024-05-24 | -22.95 | $31.64 | 7819 |
| 2024-05-23 | -31.15 | $31.49 | 7148 |
| 2024-05-22 | -10.19 | $31.85 | 11600 |
| 2024-05-21 | -0.50 | $32.00 | 9400 |
| 2024-05-20 | -3.48 | $31.94 | 8420 |
| 2024-05-17 | -2.45 | $31.85 | 2931 |
| 2024-05-16 | -5.56 | $31.78 | 8200 |
| 2024-05-15 | 0.00 | $31.82 | 9635 |
| 2024-05-14 | -5.82 | $31.52 | 7700 |
| 2024-05-13 | -10.58 | $31.43 | 10104 |
| 2024-05-10 | -1.62 | $31.56 | 6732 |
| 2024-05-09 | -1.09 | $31.55 | 5300 |
| 2024-05-08 | -4.49 | $31.44 | 3200 |
| 2024-05-07 | -1.69 | $31.49 | 3546 |
| 2024-05-06 | 0.00 | $31.31 | 9534 |
| 2024-05-03 | -18.06 | $31.01 | 9522 |
| 2024-05-02 | -41.94 | $30.64 | 7333 |
| 2024-05-01 | -59.35 | $30.37 | 4200 |
| 2024-04-30 | -68.39 | $30.23 | 7927 |
| 2024-04-29 | -36.13 | $30.73 | 5700 |
| 2024-04-26 | -19.35 | $30.99 | 2202 |
| 2024-04-25 | -60.51 | $30.36 | 6800 |
| 2024-04-24 | -41.40 | $30.66 | 3400 |
| 2024-04-23 | -47.13 | $30.57 | 20600 |
| 2024-04-22 | -78.34 | $30.08 | 3600 |
| 2024-04-19 | -91.88 | $29.87 | 3143 |
| 2024-04-18 | -98.46 | $30.15 | 3244 |
| 2024-04-17 | -89.92 | $30.36 | 3002 |
| 2024-04-16 | -90.99 | $30.42 | 3123 |
| 2024-04-15 | -93.69 | $30.39 | 6747 |
| 2024-04-12 | -71.72 | $30.72 | 28300 |
| 2024-04-11 | -29.29 | $31.14 | 12000 |
| 2024-04-10 | -49.49 | $30.94 | 4000 |
| 2024-04-09 | -18.18 | $31.25 | 3300 |
| 2024-04-08 | -18.85 | $31.20 | 2400 |
| 2024-04-05 | -21.31 | $31.17 | 6500 |
| 2024-04-04 | -59.02 | $30.71 | 12400 |
| 2024-04-03 | -24.41 | $31.12 | 52226 |
| 2024-04-02 | -25.35 | $31.07 | 4300 |
| 2024-04-01 | -11.97 | $31.26 | 9200 |
| 2024-03-28 | -11.97 | $31.26 | 9132 |
| 2024-03-27 | -18.31 | $31.17 | 6500 |
| 2024-03-26 | -26.76 | $31.05 | 10000 |
| 2024-03-25 | -22.54 | $31.11 | 8600 |
| 2024-03-22 | -9.86 | $31.29 | 2700 |
| 2024-03-21 | -4.23 | $31.37 | 2903 |
| 2024-03-20 | -3.28 | $31.19 | 6900 |
| 2024-03-19 | 0.00 | $30.95 | 4000 |
| 2024-03-18 | -10.29 | $30.79 | 8400 |
| 2024-03-15 | -33.09 | $30.48 | 6400 |
| 2024-03-14 | -2.21 | $30.90 | 2445 |
| 2024-03-13 | -8.66 | $30.73 | 5014 |
| 2024-03-12 | -3.33 | $30.70 | 5100 |
| 2024-03-11 | -30.36 | $30.32 | 5200 |
| 2024-03-08 | -26.79 | $30.36 | 5101 |
| 2024-03-07 | -24.11 | $30.39 | 3800 |
| 2024-03-06 | -44.64 | $30.16 | 1100 |
| 2024-03-05 | -51.79 | $30.08 | 4400 |
| 2024-03-04 | -17.86 | $30.46 | 3800 |
| 2024-03-01 | -2.68 | $30.63 | 3309 |
| 2024-02-29 | 0.00 | $30.55 | 3241 |
| 2024-02-28 | -16.80 | $30.31 | 3324 |
| 2024-02-27 | -16.00 | $30.32 | 4500 |
| 2024-02-26 | -20.80 | $30.26 | 4200 |
| 2024-02-23 | -1.60 | $30.50 | 2426 |
| 2024-02-22 | -5.13 | $30.38 | 1700 |
| 2024-02-21 | -54.70 | $29.80 | 6507 |
| 2024-02-20 | -58.96 | $29.65 | 6200 |
| 2024-02-16 | -47.01 | $29.81 | 3327 |
| 2024-02-15 | -21.21 | $30.09 | 1647 |
| 2024-02-14 | -21.16 | $30.04 | 3901 |
| 2024-02-13 | -36.49 | $29.67 | 3000 |
| 2024-02-12 | -12.80 | $30.17 | 5500 |
| 2024-02-09 | -2.84 | $30.38 | 1900 |
| 2024-02-08 | -9.33 | $30.08 | 1821 |
| 2024-02-07 | -2.07 | $30.22 | 4344 |
| 2024-02-06 | -9.42 | $29.93 | 2800 |
| 2024-02-05 | -8.89 | $29.91 | 1400 |
| 2024-02-02 | -2.03 | $30.06 | 3236 |
| 2024-02-01 | -16.39 | $29.64 | 5400 |
| 2024-01-31 | -31.93 | $29.27 | 4426 |
| 2024-01-30 | -4.62 | $29.92 | 13400 |
| 2024-01-29 | 0.00 | $29.91 | 4500 |
| 2024-01-26 | -6.64 | $29.62 | 15400 |
| 2024-01-25 | -2.03 | $29.58 | 2900 |
| 2024-01-24 | -8.65 | $29.34 | 2835 |
| 2024-01-23 | 0.00 | $29.22 | 1700 |
| 2024-01-22 | -3.85 | $29.15 | 2900 |
| 2024-01-19 | 0.00 | $29.08 | 6129 |
| 2024-01-18 | -3.64 | $28.71 | 3600 |
| 2024-01-17 | -25.45 | $28.47 | 3443 |
| 2024-01-16 | -19.09 | $28.54 | 907 |
| 2024-01-12 | -10.91 | $28.63 | 5100 |
| 2024-01-11 | -15.69 | $28.51 | 2008 |
| 2024-01-10 | -14.74 | $28.46 | 2424 |
| 2024-01-09 | -32.69 | $28.26 | 2123 |
| 2024-01-08 | -40.00 | $28.16 | 2547 |
| 2024-01-05 | -80.91 | $27.71 | 6000 |
| 2024-01-04 | -65.65 | $27.74 | 1725 |
| 2024-01-03 | -51.91 | $27.92 | 2025 |
| 2024-01-02 | -32.62 | $28.14 | 8116 |
| 2023-12-29 | -7.80 | $28.49 | 5300 |
| 2023-12-28 | -4.26 | $28.54 | 4000 |
| 2023-12-27 | -7.19 | $28.48 | 9706 |
| 2023-12-26 | -0.72 | $28.57 | 4346 |
| 2023-12-22 | -5.76 | $28.50 | 7200 |
| 2023-12-21 | -12.23 | $28.41 | 3500 |
| 2023-12-20 | -30.94 | $28.15 | 7313 |
| 2023-12-19 | 0.00 | $28.37 | 5600 |
| 2023-12-18 | -1.68 | $28.26 | 6348 |
| 2023-12-15 | -12.50 | $27.97 | 7011 |
| 2023-12-14 | -22.31 | $27.85 | 1400 |
| 2023-12-13 | 0.00 | $28.12 | 2312 |
| 2023-12-12 | 0.00 | $27.87 | 1700 |
| 2023-12-11 | -1.36 | $27.68 | 6301 |
| 2023-12-08 | -8.00 | $27.56 | 1900 |
| 2023-12-07 | -6.86 | $27.58 | 3720 |
| 2023-12-06 | -22.29 | $27.31 | 6017 |
| 2023-12-05 | -14.50 | $27.41 | 4500 |
| 2023-12-04 | -15.17 | $27.38 | 7128 |
| 2023-12-01 | -2.34 | $27.60 | 4535 |
| 2023-11-30 | -6.05 | $27.50 | 5300 |
| 2023-11-29 | -5.69 | $27.48 | 4723 |
| 2023-11-28 | -2.51 | $27.50 | 7800 |
| 2023-11-27 | -3.23 | $27.47 | 3600 |
| 2023-11-24 | -2.97 | $27.47 | 113000 |
| 2023-11-22 | -1.62 | $27.52 | 383526 |
| 2023-11-21 | -0.89 | $27.24 | 14900 |
| 2023-11-20 | 0.00 | $27.27 | 546112 |
| 2023-11-17 | -1.27 | $26.98 | 7614 |
| 2023-11-16 | 0.00 | $27.02 | 3600 |
| 2023-11-15 | -3.90 | $26.84 | 6600 |
| 2023-11-14 | -2.60 | $26.88 | 6421 |
| 2023-11-13 | -3.15 | $26.34 | 2600 |
| 2023-11-10 | -0.79 | $26.40 | 5214 |
| 2023-11-09 | -11.91 | $25.95 | 4500 |
| 2023-11-08 | 0.00 | $26.00 | 3500 |
| 2023-11-07 | -2.86 | $25.92 | 1700 |
| 2023-11-06 | -2.70 | $25.68 | 4937 |
| 2023-11-03 | -4.32 | $25.65 | 4000 |
| 2023-11-02 | -15.20 | $25.33 | 3200 |
| 2023-11-01 | -40.94 | $24.89 | 4500 |
| 2023-10-31 | -59.65 | $24.57 | 6600 |
| 2023-10-30 | -71.93 | $24.36 | 1700 |
| 2023-10-27 | -95.32 | $23.96 | 8042 |
| 2023-10-26 | -98.24 | $23.92 | 8917 |
| 2023-10-25 | -89.04 | $24.29 | 25827 |
| 2023-10-24 | -53.42 | $24.81 | 166600 |
| 2023-10-23 | -67.81 | $24.60 | 1842 |
| 2023-10-20 | -67.12 | $24.61 | 4430 |
| 2023-10-19 | -65.55 | $24.95 | 5200 |
| 2023-10-18 | -60.50 | $25.07 | 2000 |
| 2023-10-17 | -40.34 | $25.55 | 2000 |
| 2023-10-16 | -40.34 | $25.55 | 2200 |
| 2023-10-13 | -56.30 | $25.17 | 3439 |
| 2023-10-12 | -51.68 | $25.28 | 1600 |
| 2023-10-11 | -44.54 | $25.45 | 2546 |
| 2023-10-10 | -55.88 | $25.18 | 6531 |
| 2023-10-09 | -62.61 | $25.02 | 3936 |
| 2023-10-06 | -65.55 | $24.95 | 5315 |
| 2023-10-05 | -81.93 | $24.56 | 2200 |
| 2023-10-04 | -83.19 | $24.53 | 2118 |
| 2023-10-03 | -98.32 | $24.17 | 14816 |
| 2023-10-02 | -89.91 | $24.55 | 521500 |
| 2023-09-29 | -92.20 | $24.50 | 3947 |
| 2023-09-28 | -89.91 | $24.55 | 100 |
| 2023-09-27 | -97.71 | $24.38 | 211 |
| 2023-09-26 | -98.62 | $24.36 | 1800 |
| 2023-09-25 | -98.83 | $24.82 | 247 |
| 2023-09-22 | -100.00 | $24.81 | 1400 |
| 2023-09-21 | -100.00 | $24.86 | 6031 |
| 2023-09-20 | -53.54 | $25.50 | 5000 |
| 2023-09-19 | -31.01 | $25.78 | 2527 |
| 2023-09-18 | -22.86 | $25.86 | 331 |
| 2023-09-15 | -24.65 | $25.83 | 1400 |
| 2023-09-14 | -0.70 | $26.17 | 143 |
| 2023-09-13 | -2.29 | $26.04 | 2700 |
| 2023-09-12 | -12.98 | $25.90 | 5300 |
| 2023-09-11 | 0.00 | $26.07 | 437 |
| 2023-09-08 | -13.39 | $25.86 | 1700 |
| 2023-09-07 | -15.75 | $25.83 | 800 |
| 2023-09-06 | -22.83 | $25.74 | 1619 |
| 2023-09-05 | -10.24 | $25.90 | 4543 |
| 2023-09-01 | 0.00 | $26.03 | 2500 |
| 2023-08-31 | -2.54 | $25.91 | 525 |
| 2023-08-30 | 0.00 | $25.83 | — |
| 2023-08-29 | -3.03 | $25.72 | 2408 |
| 2023-08-28 | -34.48 | $25.33 | 200 |
| 2023-08-25 | -53.41 | $25.17 | 3900 |
| 2023-08-24 | -82.95 | $24.91 | 942 |
| 2023-08-23 | -39.77 | $25.29 | 2012 |
| 2023-08-22 | -85.23 | $24.89 | 3602 |
| 2023-08-21 | -77.27 | $24.96 | 6200 |
| 2023-08-18 | -89.77 | $24.85 | 4400 |
| 2023-08-17 | -87.10 | $25.10 | 2317 |
| 2023-08-16 | -98.15 | $25.11 | 3000 |
| 2023-08-15 | -78.57 | $25.22 | 7000 |
| 2023-08-14 | -32.14 | $25.48 | 300 |
| 2023-08-11 | -64.29 | $25.30 | 1002 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.56
2026-07-27
Close Price
$36.06
Vol: 13090Average Directional Index - Detailed Analysis
Minimum
4.63
Average
25.18
Maximum
60.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 11.56 | $36.06 | 13090 |
| 2026-07-24 | 11.59 | $35.70 | 183934 |
| 2026-07-23 | 11.38 | $35.69 | 18824 |
| 2026-07-22 | 10.86 | $36.30 | 29300 |
| 2026-07-21 | 10.87 | $36.48 | 20523 |
| 2026-07-20 | 11.06 | $36.72 | 54800 |
| 2026-07-17 | 11.46 | $36.67 | 14704 |
| 2026-07-16 | 11.76 | $37.35 | 18400 |
| 2026-07-15 | 12.01 | $37.70 | 19739 |
| 2026-07-14 | 12.26 | $37.19 | 23700 |
| 2026-07-13 | 12.84 | $37.04 | 8400 |
| 2026-07-10 | 13.45 | $37.32 | 25912 |
| 2026-07-09 | 14.11 | $37.07 | 12927 |
| 2026-07-08 | 14.67 | $36.71 | 27633 |
| 2026-07-07 | 14.93 | $36.98 | 16900 |
| 2026-07-06 | 15.53 | $36.99 | 12500 |
| 2026-07-02 | 16.11 | $36.83 | 23200 |
| 2026-07-01 | 16.68 | $36.64 | 51934 |
| 2026-06-30 | 17.16 | $36.17 | 30800 |
| 2026-06-29 | 17.12 | $35.92 | 14318 |
| 2026-06-26 | 17.10 | $35.59 | 20900 |
| 2026-06-25 | 16.58 | $35.25 | 25025 |
| 2026-06-24 | 16.10 | $35.69 | 21500 |
| 2026-06-23 | 15.85 | $35.64 | 63719 |
| 2026-06-22 | 15.28 | $35.95 | 52300 |
| 2026-06-18 | 14.87 | $36.71 | 35900 |
| 2026-06-17 | 14.90 | $36.41 | 24644 |
| 2026-06-16 | 14.93 | $37.03 | 38400 |
| 2026-06-15 | 15.35 | $36.99 | 18200 |
| 2026-06-12 | 15.86 | $36.19 | 9729 |
| 2026-06-11 | 15.51 | $36.19 | 120945 |
| 2026-06-10 | 15.13 | $35.94 | 53728 |
| 2026-06-09 | 15.02 | $36.88 | 20400 |
| 2026-06-08 | 15.01 | $36.63 | 27623 |
| 2026-06-05 | 15.27 | $36.70 | 12232 |
| 2026-06-04 | 15.67 | $37.68 | 50900 |
| 2026-06-03 | 16.48 | $37.33 | 17205 |
| 2026-06-02 | 16.76 | $38.12 | 115014 |
| 2026-06-01 | 17.57 | $38.52 | 29500 |
| 2026-05-29 | 18.42 | $38.32 | 23324 |
| 2026-05-28 | 17.96 | $38.23 | 33615 |
| 2026-05-27 | 17.69 | $37.80 | 9017 |
| 2026-05-26 | 17.79 | $37.57 | 10200 |
| 2026-05-22 | 17.92 | $37.39 | 15309 |
| 2026-05-21 | 18.06 | $37.58 | 19046 |
| 2026-05-20 | 18.29 | $37.49 | 29900 |
| 2026-05-19 | 18.68 | $36.97 | 27447 |
| 2026-05-18 | 19.26 | $37.36 | 22332 |
| 2026-05-15 | 19.59 | $37.34 | 27800 |
| 2026-05-14 | 19.85 | $37.82 | 14559 |
| 2026-05-13 | 19.99 | $37.39 | 15932 |
| 2026-05-12 | 20.55 | $37.33 | 13600 |
| 2026-05-11 | 21.11 | $37.43 | 11143 |
| 2026-05-08 | 21.48 | $37.72 | 18000 |
| 2026-05-07 | 21.62 | $37.75 | 13700 |
| 2026-05-06 | 21.72 | $37.76 | 21500 |
| 2026-05-05 | 21.97 | $37.16 | 64400 |
| 2026-05-04 | 22.56 | $37.09 | 14200 |
| 2026-05-01 | 23.17 | $37.13 | 15220 |
| 2026-04-30 | 23.65 | $37.05 | 6818 |
| 2026-04-29 | 24.33 | $37.09 | 11901 |
| 2026-04-28 | 24.68 | $37.01 | 17240 |
| 2026-04-27 | 25.17 | $37.27 | 17300 |
| 2026-04-24 | 25.45 | $37.21 | 26317 |
| 2026-04-23 | 25.80 | $36.57 | 24702 |
| 2026-04-22 | 26.34 | $37.23 | 15200 |
| 2026-04-21 | 26.44 | $36.90 | 33001 |
| 2026-04-20 | 26.55 | $37.06 | 18710 |
| 2026-04-17 | 26.75 | $37.16 | 21600 |
| 2026-04-16 | 26.70 | $36.94 | 54300 |
| 2026-04-15 | 26.89 | $36.97 | 104200 |
| 2026-04-14 | 27.09 | $36.38 | 25500 |
| 2026-04-13 | 27.59 | $35.31 | 12200 |
| 2026-04-10 | 28.74 | $34.56 | 18600 |
| 2026-04-09 | 30.17 | $34.58 | 15323 |
| 2026-04-08 | 31.57 | $34.15 | 24900 |
| 2026-04-07 | 32.89 | $33.28 | 35000 |
| 2026-04-06 | 33.43 | $33.50 | 46100 |
| 2026-04-02 | 34.08 | $33.02 | 13100 |
| 2026-04-01 | 34.33 | $32.94 | 24900 |
| 2026-03-31 | 34.85 | $32.72 | 16600 |
| 2026-03-30 | 35.08 | $31.65 | 18600 |
| 2026-03-27 | 34.50 | $31.59 | 42322 |
| 2026-03-26 | 33.89 | $32.48 | 68400 |
| 2026-03-25 | 33.64 | $32.99 | 11900 |
| 2026-03-24 | 33.63 | $32.77 | 24043 |
| 2026-03-23 | 33.18 | $33.11 | 20900 |
| 2026-03-20 | 32.93 | $32.69 | 22718 |
| 2026-03-19 | 32.05 | $33.30 | 38041 |
| 2026-03-18 | 31.26 | $33.36 | 49807 |
| 2026-03-17 | 30.62 | $33.95 | 19100 |
| 2026-03-16 | 30.22 | $33.80 | 40712 |
| 2026-03-13 | 29.41 | $33.24 | 32144 |
| 2026-03-12 | 28.55 | $33.64 | 51831 |
| 2026-03-11 | 27.83 | $34.33 | 42350 |
| 2026-03-10 | 27.35 | $34.59 | 56100 |
| 2026-03-09 | 26.95 | $34.66 | 32500 |
| 2026-03-06 | 26.39 | $34.49 | 22911 |
| 2026-03-05 | 26.11 | $35.07 | 22619 |
| 2026-03-04 | 26.06 | $35.00 | 24500 |
| 2026-03-03 | 26.00 | $34.55 | 23133 |
| 2026-03-02 | 25.47 | $34.65 | 105400 |
| 2026-02-27 | 25.03 | $34.50 | 22947 |
| 2026-02-26 | 24.70 | $34.74 | 24900 |
| 2026-02-25 | 24.53 | $34.97 | 25313 |
| 2026-02-24 | 24.48 | $34.42 | 27000 |
| 2026-02-23 | 23.86 | $34.06 | 30300 |
| 2026-02-20 | 23.26 | $35.02 | 43013 |
| 2026-02-19 | 23.02 | $34.70 | 23700 |
| 2026-02-18 | 22.37 | $34.88 | 29900 |
| 2026-02-17 | 21.67 | $34.50 | 46100 |
| 2026-02-13 | 20.48 | $34.49 | 29413 |
| 2026-02-12 | 19.50 | $34.64 | 39900 |
| 2026-02-11 | 18.56 | $35.19 | 31800 |
| 2026-02-10 | 17.86 | $35.57 | 23546 |
| 2026-02-09 | 17.36 | $35.43 | 201300 |
| 2026-02-06 | 16.41 | $35.08 | 81200 |
| 2026-02-05 | 14.89 | $34.71 | 37917 |
| 2026-02-04 | 13.36 | $35.55 | 35100 |
| 2026-02-03 | 12.07 | $35.70 | 45308 |
| 2026-02-02 | 10.80 | $36.91 | 29500 |
| 2026-01-30 | 10.31 | $36.82 | 67642 |
| 2026-01-29 | 9.86 | $37.10 | 16622 |
| 2026-01-28 | 9.39 | $37.75 | 21900 |
| 2026-01-27 | 9.86 | $37.82 | 24900 |
| 2026-01-26 | 10.21 | $37.68 | 37105 |
| 2026-01-23 | 10.45 | $37.40 | 22400 |
| 2026-01-22 | 10.35 | $37.08 | 25100 |
| 2026-01-21 | 9.91 | $36.85 | 22800 |
| 2026-01-20 | 9.16 | $36.58 | 24621 |
| 2026-01-16 | 8.47 | $37.56 | 16900 |
| 2026-01-15 | 8.57 | $37.55 | 19200 |
| 2026-01-14 | 8.71 | $37.42 | 24500 |
| 2026-01-13 | 8.74 | $37.47 | 60400 |
| 2026-01-12 | 9.09 | $38.19 | 27500 |
| 2026-01-09 | 8.86 | $38.27 | 32200 |
| 2026-01-08 | 8.62 | $38.02 | 13600 |
| 2026-01-07 | 8.60 | $38.08 | 22136 |
| 2026-01-06 | 8.41 | $38.21 | 39312 |
| 2026-01-05 | 8.39 | $37.74 | 24500 |
| 2026-01-02 | 8.83 | $37.29 | 17600 |
| 2025-12-31 | 9.00 | $37.48 | 26049 |
| 2025-12-30 | 9.30 | $37.76 | 38422 |
| 2025-12-29 | 9.25 | $37.81 | 21011 |
| 2025-12-26 | 9.38 | $37.90 | 8800 |
| 2025-12-24 | 9.32 | $37.87 | 12500 |
| 2025-12-23 | 9.26 | $37.76 | 55942 |
| 2025-12-22 | 9.61 | $37.49 | 27400 |
| 2025-12-19 | 9.90 | $37.20 | 10700 |
| 2025-12-18 | 9.88 | $36.92 | 17531 |
| 2025-12-17 | 9.86 | $36.58 | 20849 |
| 2025-12-16 | 9.37 | $36.82 | 46920 |
| 2025-12-15 | 8.97 | $36.89 | 37600 |
| 2025-12-12 | 8.65 | $37.29 | 21631 |
| 2025-12-11 | 8.71 | $37.84 | 31315 |
| 2025-12-10 | 9.07 | $37.73 | 22034 |
| 2025-12-09 | 9.51 | $37.62 | 27000 |
| 2025-12-08 | 9.94 | $37.65 | 106800 |
| 2025-12-05 | 10.39 | $37.78 | 192800 |
| 2025-12-04 | 10.71 | $37.63 | 19000 |
| 2025-12-03 | 11.09 | $37.69 | 11812 |
| 2025-12-02 | 11.58 | $37.79 | 16127 |
| 2025-12-01 | 11.87 | $37.73 | 16518 |
| 2025-11-28 | 12.17 | $38.00 | 21136 |
| 2025-11-26 | 12.35 | $37.71 | 17846 |
| 2025-11-25 | 12.80 | $37.54 | 15500 |
| 2025-11-24 | 13.44 | $37.05 | 15531 |
| 2025-11-21 | 13.77 | $36.48 | 37800 |
| 2025-11-20 | 13.56 | $36.10 | 23938 |
| 2025-11-19 | 13.35 | $36.62 | 15547 |
| 2025-11-18 | 12.47 | $36.53 | 21600 |
| 2025-11-17 | 11.53 | $36.90 | 14700 |
| 2025-11-14 | 10.84 | $37.32 | 14400 |
| 2025-11-13 | 10.35 | $37.39 | 46126 |
| 2025-11-12 | 10.05 | $38.15 | 13000 |
| 2025-11-11 | 10.36 | $38.14 | 25535 |
| 2025-11-10 | 10.59 | $38.11 | 23800 |
| 2025-11-07 | 10.83 | $37.59 | 28300 |
| 2025-11-06 | 10.32 | $37.51 | 29644 |
| 2025-11-05 | 10.08 | $38.01 | 17300 |
| 2025-11-04 | 10.18 | $38.03 | 14107 |
| 2025-11-03 | 10.49 | $38.40 | 25517 |
| 2025-10-31 | 10.83 | $38.19 | 23014 |
| 2025-10-30 | 11.37 | $37.78 | 172429 |
| 2025-10-29 | 11.59 | $38.43 | 35000 |
| 2025-10-28 | 11.97 | $38.58 | 17500 |
| 2025-10-27 | 11.98 | $38.35 | 20206 |
| 2025-10-24 | 12.21 | $38.02 | 20206 |
| 2025-10-23 | 12.83 | $37.71 | 38649 |
| 2025-10-22 | 12.94 | $37.53 | 17400 |
| 2025-10-21 | 13.05 | $37.79 | 40014 |
| 2025-10-20 | 13.38 | $37.34 | 16537 |
| 2025-10-17 | 13.33 | $37.12 | 15500 |
| 2025-10-16 | 12.63 | $36.91 | 16616 |
| 2025-10-15 | 11.88 | $37.17 | 10332 |
| 2025-10-14 | 11.39 | $37.31 | 28556 |
| 2025-10-13 | 10.82 | $37.39 | 5913 |
| 2025-10-10 | 10.59 | $36.75 | 16300 |
| 2025-10-09 | 10.35 | $37.81 | 19000 |
| 2025-10-08 | 10.56 | $37.86 | 15400 |
| 2025-10-07 | 10.83 | $37.65 | 27300 |
| 2025-10-06 | 11.12 | $37.80 | 16507 |
| 2025-10-03 | 11.22 | $37.69 | 12437 |
| 2025-10-02 | 11.41 | $37.68 | 19800 |
| 2025-10-01 | 11.39 | $37.69 | 16002 |
| 2025-09-30 | 11.46 | $37.63 | 11032 |
| 2025-09-29 | 11.54 | $37.54 | 20800 |
| 2025-09-26 | 11.28 | $37.37 | 11417 |
| 2025-09-25 | 10.73 | $37.20 | 14307 |
| 2025-09-24 | 9.94 | $37.50 | 48612 |
| 2025-09-23 | 9.45 | $37.76 | 32606 |
| 2025-09-22 | 9.21 | $38.31 | 15700 |
| 2025-09-19 | 9.53 | $38.39 | 21612 |
| 2025-09-18 | 9.86 | $38.15 | 9733 |
| 2025-09-17 | 10.16 | $37.95 | 19426 |
| 2025-09-16 | 10.61 | $38.08 | 10534 |
| 2025-09-15 | 10.85 | $38.08 | 10419 |
| 2025-09-12 | 11.19 | $37.78 | 16400 |
| 2025-09-11 | 11.55 | $37.98 | 19615 |
| 2025-09-10 | 12.01 | $37.70 | 11312 |
| 2025-09-09 | 12.50 | $38.01 | 20123 |
| 2025-09-08 | 12.58 | $37.92 | 22931 |
| 2025-09-05 | 12.77 | $37.65 | 8040 |
| 2025-09-04 | 12.96 | $37.98 | 32200 |
| 2025-09-03 | 13.46 | $37.45 | 35732 |
| 2025-09-02 | 13.47 | $37.40 | 15200 |
| 2025-08-29 | 13.26 | $37.62 | 16800 |
| 2025-08-28 | 13.56 | $37.88 | 11324 |
| 2025-08-27 | 14.07 | $37.68 | 8832 |
| 2025-08-26 | 14.33 | $37.58 | 26038 |
| 2025-08-25 | 14.60 | $37.61 | 13624 |
| 2025-08-22 | 15.05 | $37.80 | 14920 |
| 2025-08-21 | 15.53 | $37.12 | 21900 |
| 2025-08-20 | 15.32 | $37.23 | 21511 |
| 2025-08-19 | 15.15 | $37.42 | 19639 |
| 2025-08-18 | 15.29 | $37.74 | 11339 |
| 2025-08-15 | 15.75 | $37.79 | 10649 |
| 2025-08-14 | 16.40 | $37.88 | 18100 |
| 2025-08-13 | 17.02 | $37.63 | 18300 |
| 2025-08-12 | 17.60 | $37.62 | 209148 |
| 2025-08-11 | 17.98 | $37.26 | 10000 |
| 2025-08-08 | 18.18 | $37.37 | 11802 |
| 2025-08-07 | 18.35 | $37.25 | 22000 |
| 2025-08-06 | 18.52 | $37.54 | 27816 |
| 2025-08-05 | 18.30 | $37.22 | 16400 |
| 2025-08-04 | 18.07 | $37.67 | 31623 |
| 2025-08-01 | 18.02 | $37.22 | 221600 |
| 2025-07-31 | 17.90 | $38.26 | 25013 |
| 2025-07-30 | 18.70 | $37.99 | 14100 |
| 2025-07-29 | 19.10 | $37.93 | 77118 |
| 2025-07-28 | 19.40 | $37.80 | 21800 |
| 2025-07-25 | 19.64 | $37.83 | 19139 |
| 2025-07-24 | 19.88 | $37.69 | 15800 |
| 2025-07-23 | 19.94 | $37.37 | 16400 |
| 2025-07-22 | 19.62 | $37.08 | 16300 |
| 2025-07-21 | 19.10 | $37.14 | 13600 |
| 2025-07-18 | 18.55 | $37.02 | 24700 |
| 2025-07-17 | 17.94 | $37.19 | 23200 |
| 2025-07-16 | 17.41 | $36.81 | 9824 |
| 2025-07-15 | 17.26 | $36.78 | 19606 |
| 2025-07-14 | 16.78 | $36.90 | 18503 |
| 2025-07-11 | 16.27 | $36.77 | 18300 |
| 2025-07-10 | 15.87 | $36.89 | 6529 |
| 2025-07-09 | 15.44 | $36.84 | 35600 |
| 2025-07-08 | 15.09 | $36.60 | 15402 |
| 2025-07-07 | 14.80 | $36.76 | 15441 |
| 2025-07-03 | 14.35 | $37.01 | 7736 |
| 2025-07-02 | 13.80 | $36.52 | 22617 |
| 2025-07-01 | 13.68 | $36.52 | 14500 |
| 2025-06-30 | 13.54 | $36.63 | 15128 |
| 2025-06-27 | 13.28 | $36.48 | 11500 |
| 2025-06-26 | 13.25 | $36.24 | 8349 |
| 2025-06-25 | 13.46 | $35.79 | 28800 |
| 2025-06-24 | 13.96 | $35.85 | 40400 |
| 2025-06-23 | 14.41 | $35.36 | 9401 |
| 2025-06-20 | 14.73 | $35.05 | 13837 |
| 2025-06-18 | 15.40 | $35.20 | 12119 |
| 2025-06-17 | 16.05 | $35.48 | 15823 |
| 2025-06-16 | 16.45 | $35.68 | 11100 |
| 2025-06-13 | 16.59 | $35.36 | 15100 |
| 2025-06-12 | 16.74 | $35.94 | 8800 |
| 2025-06-11 | 16.25 | $35.87 | 12600 |
| 2025-06-10 | 15.74 | $36.07 | 10700 |
| 2025-06-09 | 15.20 | $35.81 | 27500 |
| 2025-06-06 | 14.69 | $35.83 | 14600 |
| 2025-06-05 | 14.28 | $35.44 | 19524 |
| 2025-06-04 | 13.98 | $35.34 | 4319 |
| 2025-06-03 | 13.90 | $35.25 | 28733 |
| 2025-06-02 | 13.89 | $35.13 | 11200 |
| 2025-05-30 | 14.06 | $35.12 | 4524 |
| 2025-05-29 | 14.25 | $34.91 | 18900 |
| 2025-05-28 | 14.28 | $34.93 | 9700 |
| 2025-05-27 | 14.25 | $35.17 | 7800 |
| 2025-05-23 | 14.25 | $34.51 | 17418 |
| 2025-05-22 | 14.65 | $34.87 | 26504 |
| 2025-05-21 | 14.83 | $34.80 | 12349 |
| 2025-05-20 | 15.01 | $35.21 | 11400 |
| 2025-05-19 | 14.90 | $35.46 | 12948 |
| 2025-05-16 | 14.78 | $35.36 | 10700 |
| 2025-05-15 | 14.51 | $35.07 | 112800 |
| 2025-05-14 | 14.36 | $35.00 | 21110 |
| 2025-05-13 | 14.06 | $34.99 | 17000 |
| 2025-05-12 | 13.76 | $34.72 | 10034 |
| 2025-05-09 | 13.67 | $33.80 | 609441 |
| 2025-05-08 | 13.95 | $33.90 | 10317 |
| 2025-05-07 | 14.16 | $33.54 | 8400 |
| 2025-05-06 | 14.60 | $33.54 | 5329 |
| 2025-05-05 | 15.05 | $33.89 | 9338 |
| 2025-05-02 | 15.28 | $34.02 | 8521 |
| 2025-05-01 | 15.50 | $33.47 | 13404 |
| 2025-04-30 | 15.98 | $32.99 | 14600 |
| 2025-04-29 | 16.76 | $33.01 | 17700 |
| 2025-04-28 | 17.47 | $32.70 | 17500 |
| 2025-04-25 | 18.35 | $32.70 | 11703 |
| 2025-04-24 | 19.29 | $32.46 | 28200 |
| 2025-04-23 | 20.14 | $31.77 | 9947 |
| 2025-04-22 | 20.94 | $31.12 | 13337 |
| 2025-04-21 | 21.15 | $30.23 | 18521 |
| 2025-04-17 | 20.70 | $30.91 | 13200 |
| 2025-04-16 | 20.67 | $31.03 | 12200 |
| 2025-04-15 | 20.64 | $31.59 | 5000 |
| 2025-04-14 | 21.00 | $31.64 | 10847 |
| 2025-04-11 | 21.37 | $31.50 | 6900 |
| 2025-04-10 | 21.42 | $30.81 | 12100 |
| 2025-04-09 | 21.17 | $31.95 | 17600 |
| 2025-04-08 | 20.91 | $29.11 | 18214 |
| 2025-04-07 | 19.69 | $29.58 | 41200 |
| 2025-04-04 | 18.27 | $29.73 | 111800 |
| 2025-04-03 | 17.22 | $31.40 | 60101 |
| 2025-04-02 | 16.95 | $32.66 | 10132 |
| 2025-04-01 | 17.40 | $32.47 | 45943 |
| 2025-03-31 | 17.61 | $32.24 | 19903 |
| 2025-03-28 | 17.61 | $32.19 | 15300 |
| 2025-03-27 | 18.02 | $33.12 | 38600 |
| 2025-03-26 | 18.74 | $33.15 | 13900 |
| 2025-03-25 | 19.44 | $33.55 | 6200 |
| 2025-03-24 | 19.84 | $33.33 | 14408 |
| 2025-03-21 | 20.28 | $32.71 | 10737 |
| 2025-03-20 | 21.21 | $32.69 | 5300 |
| 2025-03-19 | 22.27 | $32.76 | 15922 |
| 2025-03-18 | 23.27 | $32.37 | 9600 |
| 2025-03-17 | 24.05 | $32.79 | 17000 |
| 2025-03-14 | 24.98 | $32.51 | 17600 |
| 2025-03-13 | 25.53 | $31.76 | 13943 |
| 2025-03-12 | 26.11 | $32.29 | 16810 |
| 2025-03-11 | 27.06 | $32.16 | 15600 |
| 2025-03-10 | 28.03 | $32.23 | 11934 |
| 2025-03-07 | 29.14 | $33.09 | 23800 |
| 2025-03-06 | 30.66 | $33.14 | 7531 |
| 2025-03-05 | 31.61 | $33.86 | 6636 |
| 2025-03-04 | 32.45 | $33.35 | 15500 |
| 2025-03-03 | 33.49 | $33.54 | 7635 |
| 2025-02-28 | 34.15 | $34.12 | 8042 |
| 2025-02-27 | 34.92 | $33.57 | 7000 |
| 2025-02-26 | 35.70 | $34.17 | 5646 |
| 2025-02-25 | 35.95 | $34.04 | 5347 |
| 2025-02-24 | 36.45 | $34.16 | 14103 |
| 2025-02-21 | 36.51 | $34.32 | 8500 |
| 2025-02-20 | 36.38 | $35.06 | 6242 |
| 2025-02-19 | 35.49 | $35.26 | 10100 |
| 2025-02-18 | 34.50 | $35.13 | 19005 |
| 2025-02-14 | 33.75 | $35.24 | 4200 |
| 2025-02-13 | 33.24 | $35.40 | 13800 |
| 2025-02-12 | 32.70 | $35.01 | 7300 |
| 2025-02-11 | 32.88 | $35.26 | 6400 |
| 2025-02-10 | 32.76 | $35.20 | 17400 |
| 2025-02-07 | 32.62 | $35.08 | 15112 |
| 2025-02-06 | 32.47 | $35.57 | 8000 |
| 2025-02-05 | 31.84 | $35.40 | 8746 |
| 2025-02-04 | 31.17 | $35.68 | 3800 |
| 2025-02-03 | 31.23 | $35.64 | 8500 |
| 2025-01-31 | 31.30 | $35.67 | 758900 |
| 2025-01-30 | 31.15 | $35.70 | 2200 |
| 2025-01-29 | 31.09 | $35.52 | 6300 |
| 2025-01-28 | 31.14 | $35.70 | 18241 |
| 2025-01-27 | 31.18 | $35.51 | 7900 |
| 2025-01-24 | 31.42 | $35.70 | 2517 |
| 2025-01-23 | 31.11 | $35.75 | 2400 |
| 2025-01-22 | 30.99 | $35.53 | 11800 |
| 2025-01-21 | 30.96 | $35.14 | 5023 |
| 2025-01-17 | 31.21 | $34.67 | 9005 |
| 2025-01-16 | 31.80 | $34.38 | 4020 |
| 2025-01-15 | 32.60 | $34.37 | 6725 |
| 2025-01-14 | 33.56 | $33.76 | 30387 |
| 2025-01-13 | 35.09 | $33.67 | 9400 |
| 2025-01-10 | 36.63 | $33.69 | 16400 |
| 2025-01-08 | 38.10 | $34.25 | 7132 |
| 2025-01-07 | 39.10 | $34.13 | 4300 |
| 2025-01-06 | 40.16 | $34.37 | 6635 |
| 2025-01-03 | 40.99 | $34.28 | 6000 |
| 2025-01-02 | 42.06 | $33.85 | 4100 |
| 2024-12-31 | 43.34 | $34.01 | 4429 |
| 2024-12-30 | 44.39 | $34.30 | 15400 |
| 2024-12-27 | 45.75 | $34.51 | 6627 |
| 2024-12-26 | 46.83 | $34.94 | 6142 |
| 2024-12-24 | 47.35 | $34.96 | 4500 |
| 2024-12-23 | 47.91 | $34.64 | 13200 |
| 2024-12-20 | 48.69 | $34.49 | 15623 |
| 2024-12-19 | 49.52 | $34.18 | 2628 |
| 2024-12-18 | 50.59 | $34.22 | 9300 |
| 2024-12-17 | 51.64 | $35.65 | 16300 |
| 2024-12-16 | 50.81 | $35.82 | 6424 |
| 2024-12-13 | 49.56 | $35.49 | 1900 |
| 2024-12-12 | 48.64 | $35.72 | 5334 |
| 2024-12-11 | 47.14 | $35.98 | 23019 |
| 2024-12-10 | 45.77 | $35.40 | 8600 |
| 2024-12-09 | 44.52 | $35.23 | 2630 |
| 2024-12-06 | 43.21 | $35.35 | 12800 |
| 2024-12-05 | 41.91 | $35.07 | 9044 |
| 2024-12-04 | 40.61 | $35.24 | 4139 |
| 2024-12-03 | 39.25 | $34.90 | 4200 |
| 2024-12-02 | 37.99 | $34.89 | 10600 |
| 2024-11-29 | 36.67 | $34.75 | 6909 |
| 2024-11-27 | 35.36 | $34.62 | 4922 |
| 2024-11-26 | 33.99 | $34.65 | 15600 |
| 2024-11-25 | 32.65 | $34.36 | 4349 |
| 2024-11-22 | 31.46 | $34.14 | 1701 |
| 2024-11-21 | 30.27 | $33.97 | 4100 |
| 2024-11-20 | 29.19 | $34.04 | 20535 |
| 2024-11-19 | 28.05 | $34.04 | 2700 |
| 2024-11-18 | 26.69 | $33.92 | 14606 |
| 2024-11-15 | 25.32 | $33.86 | 9043 |
| 2024-11-14 | 23.87 | $34.66 | 6232 |
| 2024-11-13 | 23.02 | $34.96 | 3614 |
| 2024-11-12 | 22.06 | $34.74 | 5704 |
| 2024-11-11 | 21.18 | $34.58 | 3011 |
| 2024-11-08 | 20.33 | $34.46 | 1900 |
| 2024-11-07 | 19.54 | $34.48 | 838 |
| 2024-11-06 | 18.77 | $34.20 | 3300 |
| 2024-11-05 | 18.19 | $33.22 | 5200 |
| 2024-11-04 | 18.62 | $32.89 | 1500 |
| 2024-11-01 | 19.42 | $32.97 | 3300 |
| 2024-10-31 | 20.13 | $32.65 | 6900 |
| 2024-10-30 | 20.89 | $33.32 | 6000 |
| 2024-10-29 | 20.51 | $33.06 | 1100 |
| 2024-10-28 | 20.66 | $32.88 | 4500 |
| 2024-10-25 | 20.97 | $32.79 | 3300 |
| 2024-10-24 | 21.30 | $32.74 | 2600 |
| 2024-10-23 | 22.16 | $32.82 | 2840 |
| 2024-10-22 | 23.07 | $33.18 | 8000 |
| 2024-10-21 | 23.22 | $33.25 | 3412 |
| 2024-10-18 | 23.14 | $33.39 | 7000 |
| 2024-10-17 | 22.88 | $33.14 | 4200 |
| 2024-10-16 | 22.84 | $33.19 | 3900 |
| 2024-10-15 | 22.87 | $33.22 | 2223 |
| 2024-10-14 | 22.61 | $33.24 | 4700 |
| 2024-10-11 | 22.55 | $33.09 | 2300 |
| 2024-10-10 | 22.68 | $32.83 | 3600 |
| 2024-10-09 | 23.19 | $32.83 | 21900 |
| 2024-10-08 | 23.73 | $32.65 | 8902 |
| 2024-10-07 | 24.57 | $32.29 | 12211 |
| 2024-10-04 | 25.56 | $32.80 | 4019 |
| 2024-10-03 | 25.85 | $32.57 | 12510 |
| 2024-10-02 | 26.37 | $32.80 | 6301 |
| 2024-10-01 | 26.47 | $32.85 | 4727 |
| 2024-09-30 | 26.56 | $33.05 | 1824 |
| 2024-09-27 | 26.35 | $32.95 | 4606 |
| 2024-09-26 | 25.94 | $32.99 | 7800 |
| 2024-09-25 | 25.66 | $32.91 | 5538 |
| 2024-09-24 | 25.36 | $33.08 | 13900 |
| 2024-09-23 | 24.79 | $33.19 | 9202 |
| 2024-09-20 | 23.93 | $33.17 | 6500 |
| 2024-09-19 | 23.09 | $33.12 | 2732 |
| 2024-09-18 | 22.09 | $32.72 | 5400 |
| 2024-09-17 | 21.14 | $32.83 | 6400 |
| 2024-09-16 | 20.24 | $32.75 | 3834 |
| 2024-09-13 | 19.45 | $32.68 | 2500 |
| 2024-09-12 | 18.68 | $32.47 | 6733 |
| 2024-09-11 | 17.87 | $32.20 | 7800 |
| 2024-09-10 | 17.41 | $31.91 | 10437 |
| 2024-09-09 | 17.44 | $31.68 | 11900 |
| 2024-09-06 | 17.66 | $31.32 | 7300 |
| 2024-09-05 | 17.89 | $31.81 | 8700 |
| 2024-09-04 | 17.50 | $31.93 | 19640 |
| 2024-09-03 | 17.49 | $31.96 | 27000 |
| 2024-08-30 | 17.47 | $32.42 | 22900 |
| 2024-08-29 | 17.00 | $32.05 | 28121 |
| 2024-08-28 | 16.54 | $31.91 | 8000 |
| 2024-08-27 | 16.38 | $32.08 | 11400 |
| 2024-08-26 | 15.93 | $32.01 | 2600 |
| 2024-08-23 | 15.55 | $32.06 | 10806 |
| 2024-08-22 | 15.15 | $31.90 | 15507 |
| 2024-08-21 | 14.72 | $32.22 | 4332 |
| 2024-08-20 | 14.64 | $32.17 | 3816 |
| 2024-08-19 | 14.66 | $32.07 | 4300 |
| 2024-08-16 | 14.78 | $31.80 | 1200 |
| 2024-08-15 | 15.14 | $31.77 | 7800 |
| 2024-08-14 | 15.52 | $31.33 | 5900 |
| 2024-08-13 | 16.32 | $31.18 | 10601 |
| 2024-08-12 | 16.77 | $30.84 | 4128 |
| 2024-08-09 | 16.92 | $30.97 | 4334 |
| 2024-08-08 | 17.09 | $30.79 | 2637 |
| 2024-08-07 | 17.03 | $30.26 | 5200 |
| 2024-08-06 | 16.98 | $30.45 | 7800 |
| 2024-08-05 | 16.55 | $30.09 | 8100 |
| 2024-08-02 | 15.73 | $31.17 | 10008 |
| 2024-08-01 | 15.61 | $31.94 | 5411 |
| 2024-07-31 | 16.39 | $32.14 | 7300 |
| 2024-07-30 | 16.86 | $31.82 | 5713 |
| 2024-07-29 | 17.64 | $31.72 | 734800 |
| 2024-07-26 | 18.38 | $31.59 | 3200 |
| 2024-07-25 | 19.09 | $31.30 | 4000 |
| 2024-07-24 | 19.62 | $31.39 | 4831 |
| 2024-07-23 | 20.29 | $32.23 | 3948 |
| 2024-07-22 | 20.45 | $32.11 | 7310 |
| 2024-07-19 | 21.34 | $31.72 | 1619 |
| 2024-07-18 | 22.28 | $31.95 | 11308 |
| 2024-07-17 | 23.31 | $32.35 | 6747 |
| 2024-07-16 | 23.65 | $32.67 | 3947 |
| 2024-07-15 | 23.32 | $32.60 | 8707 |
| 2024-07-12 | 23.10 | $32.56 | 6037 |
| 2024-07-11 | 22.85 | $32.49 | 5543 |
| 2024-07-10 | 22.68 | $32.64 | 2400 |
| 2024-07-09 | 22.39 | $32.55 | 5800 |
| 2024-07-08 | 21.91 | $32.68 | 17145 |
| 2024-07-05 | 21.30 | $32.78 | 7407 |
| 2024-07-03 | 20.46 | $32.56 | 10542 |
| 2024-07-02 | 19.81 | $32.50 | 3000 |
| 2024-07-01 | 19.20 | $32.17 | 5449 |
| 2024-06-28 | 18.96 | $32.17 | 6713 |
| 2024-06-27 | 18.43 | $32.40 | 3949 |
| 2024-06-26 | 17.53 | $32.24 | 2020 |
| 2024-06-25 | 16.76 | $32.14 | 2507 |
| 2024-06-24 | 16.05 | $32.12 | 2144 |
| 2024-06-21 | 15.18 | $32.12 | 2200 |
| 2024-06-20 | 14.39 | $31.88 | 7700 |
| 2024-06-18 | 13.85 | $31.82 | 6500 |
| 2024-06-17 | 13.34 | $31.74 | 2900 |
| 2024-06-14 | 12.86 | $31.56 | 2503 |
| 2024-06-13 | 12.61 | $31.40 | 5800 |
| 2024-06-12 | 12.47 | $31.65 | 3800 |
| 2024-06-11 | 11.96 | $31.39 | 3800 |
| 2024-06-10 | 11.96 | $31.38 | 2246 |
| 2024-06-07 | 11.90 | $31.31 | 1244 |
| 2024-06-06 | 11.71 | $31.46 | 2900 |
| 2024-06-05 | 11.36 | $31.38 | 4200 |
| 2024-06-04 | 11.09 | $31.05 | 4300 |
| 2024-06-03 | 11.22 | $30.85 | 3713 |
| 2024-05-31 | 11.63 | $30.90 | 2000 |
| 2024-05-30 | 12.05 | $30.78 | 8146 |
| 2024-05-29 | 12.24 | $31.11 | 4916 |
| 2024-05-28 | 12.46 | $31.30 | 23043 |
| 2024-05-24 | 12.90 | $31.64 | 7819 |
| 2024-05-23 | 13.40 | $31.49 | 7148 |
| 2024-05-22 | 13.93 | $31.85 | 11600 |
| 2024-05-21 | 13.89 | $32.00 | 9400 |
| 2024-05-20 | 13.71 | $31.94 | 8420 |
| 2024-05-17 | 13.45 | $31.85 | 2931 |
| 2024-05-16 | 13.37 | $31.78 | 8200 |
| 2024-05-15 | 13.29 | $31.82 | 9635 |
| 2024-05-14 | 13.29 | $31.52 | 7700 |
| 2024-05-13 | 13.67 | $31.43 | 10104 |
| 2024-05-10 | 13.86 | $31.56 | 6732 |
| 2024-05-09 | 13.97 | $31.55 | 5300 |
| 2024-05-08 | 14.11 | $31.44 | 3200 |
| 2024-05-07 | 14.37 | $31.49 | 3546 |
| 2024-05-06 | 14.64 | $31.31 | 9534 |
| 2024-05-03 | 15.16 | $31.01 | 9522 |
| 2024-05-02 | 15.88 | $30.64 | 7333 |
| 2024-05-01 | 16.17 | $30.37 | 4200 |
| 2024-04-30 | 16.40 | $30.23 | 7927 |
| 2024-04-29 | 16.64 | $30.73 | 5700 |
| 2024-04-26 | 17.27 | $30.99 | 2202 |
| 2024-04-25 | 17.97 | $30.36 | 6800 |
| 2024-04-24 | 18.30 | $30.66 | 3400 |
| 2024-04-23 | 19.18 | $30.57 | 20600 |
| 2024-04-22 | 20.05 | $30.08 | 3600 |
| 2024-04-19 | 20.11 | $29.87 | 3143 |
| 2024-04-18 | 19.79 | $30.15 | 3244 |
| 2024-04-17 | 19.95 | $30.36 | 3002 |
| 2024-04-16 | 20.28 | $30.42 | 3123 |
| 2024-04-15 | 20.78 | $30.39 | 6747 |
| 2024-04-12 | 21.31 | $30.72 | 28300 |
| 2024-04-11 | 22.25 | $31.14 | 12000 |
| 2024-04-10 | 23.19 | $30.94 | 4000 |
| 2024-04-09 | 24.22 | $31.25 | 3300 |
| 2024-04-08 | 25.35 | $31.20 | 2400 |
| 2024-04-05 | 26.24 | $31.17 | 6500 |
| 2024-04-04 | 27.24 | $30.71 | 12400 |
| 2024-04-03 | 28.28 | $31.12 | 52226 |
| 2024-04-02 | 28.63 | $31.07 | 4300 |
| 2024-04-01 | 29.15 | $31.26 | 9200 |
| 2024-03-28 | 29.35 | $31.26 | 9132 |
| 2024-03-27 | 29.48 | $31.17 | 6500 |
| 2024-03-26 | 29.79 | $31.05 | 10000 |
| 2024-03-25 | 30.03 | $31.11 | 8600 |
| 2024-03-22 | 30.19 | $31.29 | 2700 |
| 2024-03-21 | 30.06 | $31.37 | 2903 |
| 2024-03-20 | 29.70 | $31.19 | 6900 |
| 2024-03-19 | 29.51 | $30.95 | 4000 |
| 2024-03-18 | 29.60 | $30.79 | 8400 |
| 2024-03-15 | 29.72 | $30.48 | 6400 |
| 2024-03-14 | 30.27 | $30.90 | 2445 |
| 2024-03-13 | 30.24 | $30.73 | 5014 |
| 2024-03-12 | 30.30 | $30.70 | 5100 |
| 2024-03-11 | 30.48 | $30.32 | 5200 |
| 2024-03-08 | 31.12 | $30.36 | 5101 |
| 2024-03-07 | 31.61 | $30.39 | 3800 |
| 2024-03-06 | 32.34 | $30.16 | 1100 |
| 2024-03-05 | 33.30 | $30.08 | 4400 |
| 2024-03-04 | 34.32 | $30.46 | 3800 |
| 2024-03-01 | 34.55 | $30.63 | 3309 |
| 2024-02-29 | 34.74 | $30.55 | 3241 |
| 2024-02-28 | 35.06 | $30.31 | 3324 |
| 2024-02-27 | 35.58 | $30.32 | 4500 |
| 2024-02-26 | 36.19 | $30.26 | 4200 |
| 2024-02-23 | 36.76 | $30.50 | 2426 |
| 2024-02-22 | 37.03 | $30.38 | 1700 |
| 2024-02-21 | 37.44 | $29.80 | 6507 |
| 2024-02-20 | 38.50 | $29.65 | 6200 |
| 2024-02-16 | 39.75 | $29.81 | 3327 |
| 2024-02-15 | 40.65 | $30.09 | 1647 |
| 2024-02-14 | 41.38 | $30.04 | 3901 |
| 2024-02-13 | 42.22 | $29.67 | 3000 |
| 2024-02-12 | 43.33 | $30.17 | 5500 |
| 2024-02-09 | 43.25 | $30.38 | 1900 |
| 2024-02-08 | 43.16 | $30.08 | 1821 |
| 2024-02-07 | 43.33 | $30.22 | 4344 |
| 2024-02-06 | 43.35 | $29.93 | 2800 |
| 2024-02-05 | 43.63 | $29.91 | 1400 |
| 2024-02-02 | 44.01 | $30.06 | 3236 |
| 2024-02-01 | 44.34 | $29.64 | 5400 |
| 2024-01-31 | 45.14 | $29.27 | 4426 |
| 2024-01-30 | 45.99 | $29.92 | 13400 |
| 2024-01-29 | 45.42 | $29.91 | 4500 |
| 2024-01-26 | 44.92 | $29.62 | 15400 |
| 2024-01-25 | 44.50 | $29.58 | 2900 |
| 2024-01-24 | 44.19 | $29.34 | 2835 |
| 2024-01-23 | 43.96 | $29.22 | 1700 |
| 2024-01-22 | 43.97 | $29.15 | 2900 |
| 2024-01-19 | 43.87 | $29.08 | 6129 |
| 2024-01-18 | 43.88 | $28.71 | 3600 |
| 2024-01-17 | 44.24 | $28.47 | 3443 |
| 2024-01-16 | 44.95 | $28.54 | 907 |
| 2024-01-12 | 45.29 | $28.63 | 5100 |
| 2024-01-11 | 45.60 | $28.51 | 2008 |
| 2024-01-10 | 46.02 | $28.46 | 2424 |
| 2024-01-09 | 46.68 | $28.26 | 2123 |
| 2024-01-08 | 47.61 | $28.16 | 2547 |
| 2024-01-05 | 48.75 | $27.71 | 6000 |
| 2024-01-04 | 50.32 | $27.74 | 1725 |
| 2024-01-03 | 51.78 | $27.92 | 2025 |
| 2024-01-02 | 52.88 | $28.14 | 8116 |
| 2023-12-29 | 53.80 | $28.49 | 5300 |
| 2023-12-28 | 53.85 | $28.54 | 4000 |
| 2023-12-27 | 53.33 | $28.48 | 9706 |
| 2023-12-26 | 52.85 | $28.57 | 4346 |
| 2023-12-22 | 52.33 | $28.50 | 7200 |
| 2023-12-21 | 51.80 | $28.41 | 3500 |
| 2023-12-20 | 51.35 | $28.15 | 7313 |
| 2023-12-19 | 50.87 | $28.37 | 5600 |
| 2023-12-18 | 50.51 | $28.26 | 6348 |
| 2023-12-15 | 50.19 | $27.97 | 7011 |
| 2023-12-14 | 50.07 | $27.85 | 1400 |
| 2023-12-13 | 49.96 | $28.12 | 2312 |
| 2023-12-12 | 49.64 | $27.87 | 1700 |
| 2023-12-11 | 49.49 | $27.68 | 6301 |
| 2023-12-08 | 49.48 | $27.56 | 1900 |
| 2023-12-07 | 49.57 | $27.58 | 3720 |
| 2023-12-06 | 49.54 | $27.31 | 6017 |
| 2023-12-05 | 49.66 | $27.41 | 4500 |
| 2023-12-04 | 49.82 | $27.38 | 7128 |
| 2023-12-01 | 49.98 | $27.60 | 4535 |
| 2023-11-30 | 49.69 | $27.50 | 5300 |
| 2023-11-29 | 49.46 | $27.48 | 4723 |
| 2023-11-28 | 48.86 | $27.50 | 7800 |
| 2023-11-27 | 48.30 | $27.47 | 3600 |
| 2023-11-24 | 47.70 | $27.47 | 113000 |
| 2023-11-22 | 47.11 | $27.52 | 383526 |
| 2023-11-21 | 46.45 | $27.24 | 14900 |
| 2023-11-20 | 45.91 | $27.27 | 546112 |
| 2023-11-17 | 45.34 | $26.98 | 7614 |
| 2023-11-16 | 44.88 | $27.02 | 3600 |
| 2023-11-15 | 44.41 | $26.84 | 6600 |
| 2023-11-14 | 43.95 | $26.88 | 6421 |
| 2023-11-13 | 43.46 | $26.34 | 2600 |
| 2023-11-10 | 43.25 | $26.40 | 5214 |
| 2023-11-09 | 43.02 | $25.95 | 4500 |
| 2023-11-08 | 42.89 | $26.00 | 3500 |
| 2023-11-07 | 42.89 | $25.92 | 1700 |
| 2023-11-06 | 42.90 | $25.68 | 4937 |
| 2023-11-03 | 43.08 | $25.65 | 4000 |
| 2023-11-02 | 43.28 | $25.33 | 3200 |
| 2023-11-01 | 43.72 | $24.89 | 4500 |
| 2023-10-31 | 44.45 | $24.57 | 6600 |
| 2023-10-30 | 45.47 | $24.36 | 1700 |
| 2023-10-27 | 46.72 | $23.96 | 8042 |
| 2023-10-26 | 48.23 | $23.92 | 8917 |
| 2023-10-25 | 49.83 | $24.29 | 25827 |
| 2023-10-24 | 51.17 | $24.81 | 166600 |
| 2023-10-23 | 52.09 | $24.60 | 1842 |
| 2023-10-20 | 53.18 | $24.61 | 4430 |
| 2023-10-19 | 54.31 | $24.95 | 5200 |
| 2023-10-18 | 55.11 | $25.07 | 2000 |
| 2023-10-17 | 55.80 | $25.55 | 2000 |
| 2023-10-16 | 56.08 | $25.55 | 2200 |
| 2023-10-13 | 56.20 | $25.17 | 3439 |
| 2023-10-12 | 56.41 | $25.28 | 1600 |
| 2023-10-11 | 56.55 | $25.45 | 2546 |
| 2023-10-10 | 56.62 | $25.18 | 6531 |
| 2023-10-09 | 56.78 | $25.02 | 3936 |
| 2023-10-06 | 57.00 | $24.95 | 5315 |
| 2023-10-05 | 57.27 | $24.56 | 2200 |
| 2023-10-04 | 57.69 | $24.53 | 2118 |
| 2023-10-03 | 58.15 | $24.17 | 14816 |
| 2023-10-02 | 58.66 | $24.55 | 521500 |
| 2023-09-29 | 58.90 | $24.50 | 3947 |
| 2023-09-28 | 59.09 | $24.55 | 100 |
| 2023-09-27 | 59.37 | $24.38 | 211 |
| 2023-09-26 | 59.71 | $24.36 | 1800 |
| 2023-09-25 | 60.07 | $24.82 | 247 |
| 2023-09-22 | 60.03 | $24.81 | 1400 |
| 2023-09-21 | 59.98 | $24.86 | 6031 |
| 2023-09-20 | 60.25 | $25.50 | 5000 |
| 2023-09-19 | 59.93 | $25.78 | 2527 |
| 2023-09-18 | 59.32 | $25.86 | 331 |
| 2023-09-15 | 58.59 | $25.83 | 1400 |
| 2023-09-14 | 57.82 | $26.17 | 143 |
| 2023-09-13 | 56.69 | $26.04 | 2700 |
| 2023-09-12 | 55.52 | $25.90 | 5300 |
| 2023-09-11 | 54.30 | $26.07 | 437 |
| 2023-09-08 | 52.96 | $25.86 | 1700 |
| 2023-09-07 | 51.55 | $25.83 | 800 |
| 2023-09-06 | 50.08 | $25.74 | 1619 |
| 2023-09-05 | 48.55 | $25.90 | 4543 |
| 2023-09-01 | 46.80 | $26.03 | 2500 |
| 2023-08-31 | 44.92 | $25.91 | 525 |
| 2023-08-30 | 42.95 | $25.83 | — |
| 2023-08-29 | 40.87 | $25.72 | 2408 |
| 2023-08-28 | 38.70 | $25.33 | 200 |
| 2023-08-25 | 36.43 | $25.17 | 3900 |
| 2023-08-24 | 34.05 | $24.91 | 942 |
| 2023-08-23 | 31.55 | $25.29 | 2012 |
| 2023-08-22 | 28.82 | $24.89 | 3602 |
| 2023-08-21 | 25.97 | $24.96 | 6200 |
| 2023-08-18 | 22.96 | $24.85 | 4400 |
| 2023-08-17 | 19.80 | $25.10 | 2317 |
| 2023-08-16 | 16.36 | $25.11 | 3000 |
| 2023-08-15 | 12.70 | $25.22 | 7000 |
| 2023-08-14 | 8.82 | $25.48 | 300 |
| 2023-08-11 | 4.63 | $25.30 | 1002 |
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