Is Bahl & Gaynor Income Growth ETF (BGIG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bahl & Gaynor Income Growth ETF (BGIG) research center and poll results.
AMEX : BGIG
Bahl & Gaynor Income Growth ETF — Technical Indicators
$35.87 USD
-$0.16 (-0.44%)
- Volume
- 309.64K
- Average Volume
- 124.09K
- Market Capitalization
- $484.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.33
- Year Low
- $30.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
35.86
2026-07-20
Close Price
$35.87
Vol: 309650
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.37
Average
29.83
Maximum
35.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 35.86 | $35.87 | 309650 |
| 2026-07-17 | 35.83 | $36.03 | 89348 |
| 2026-07-16 | 35.79 | $36.10 | 83100 |
| 2026-07-15 | 35.76 | $35.78 | 92141 |
| 2026-07-14 | 35.75 | $35.91 | 92645 |
| 2026-07-13 | 35.74 | $36.03 | 89300 |
| 2026-07-10 | 35.70 | $36.07 | 107315 |
| 2026-07-09 | 35.65 | $36.10 | 64203 |
| 2026-07-08 | 35.61 | $35.99 | 92204 |
| 2026-07-07 | 35.57 | $36.21 | 93800 |
| 2026-07-06 | 35.52 | $36.05 | 80800 |
| 2026-07-02 | 35.49 | $35.96 | 63806 |
| 2026-07-01 | 35.45 | $35.71 | 493441 |
| 2026-06-30 | 35.44 | $35.89 | 109440 |
| 2026-06-29 | 35.39 | $35.89 | 74702 |
| 2026-06-26 | 35.36 | $35.77 | 77630 |
| 2026-06-25 | 35.33 | $35.56 | 68100 |
| 2026-06-24 | 35.32 | $35.41 | 62600 |
| 2026-06-23 | 35.31 | $35.36 | 108200 |
| 2026-06-22 | 35.31 | $35.45 | 86518 |
| 2026-06-18 | 35.30 | $35.31 | 81036 |
| 2026-06-17 | 35.29 | $35.24 | 263400 |
| 2026-06-16 | 35.28 | $35.56 | 92329 |
| 2026-06-15 | 35.26 | $35.59 | 99800 |
| 2026-06-12 | 35.24 | $35.58 | 136200 |
| 2026-06-11 | 35.23 | $35.35 | 92600 |
| 2026-06-10 | 35.21 | $35.05 | 69904 |
| 2026-06-09 | 35.20 | $35.35 | 73400 |
| 2026-06-08 | 35.17 | $35.12 | 97825 |
| 2026-06-05 | 35.14 | $35.20 | 103500 |
| 2026-06-04 | 35.11 | $35.43 | 127600 |
| 2026-06-03 | 35.09 | $35.27 | 113546 |
| 2026-06-02 | 35.07 | $35.35 | 61022 |
| 2026-06-01 | 35.03 | $35.03 | 175338 |
| 2026-05-29 | 35.02 | $35.15 | 159200 |
| 2026-05-28 | 35.02 | $35.21 | 178822 |
| 2026-05-27 | 34.97 | $35.29 | 164200 |
| 2026-05-26 | 34.92 | $35.26 | 159219 |
| 2026-05-22 | 34.88 | $35.42 | 171440 |
| 2026-05-21 | 34.83 | $35.19 | 100637 |
| 2026-05-20 | 34.80 | $35.12 | 109600 |
| 2026-05-19 | 34.76 | $35.06 | 171507 |
| 2026-05-18 | 34.72 | $35.18 | 176713 |
| 2026-05-15 | 34.69 | $35.12 | 67229 |
| 2026-05-14 | 34.66 | $35.42 | 149500 |
| 2026-05-13 | 34.60 | $34.94 | 103601 |
| 2026-05-12 | 34.56 | $34.92 | 103100 |
| 2026-05-11 | 34.53 | $34.79 | 181101 |
| 2026-05-08 | 34.50 | $34.54 | 87827 |
| 2026-05-07 | 34.47 | $34.59 | 358000 |
| 2026-05-06 | 34.46 | $34.94 | 84328 |
| 2026-05-05 | 34.41 | $34.78 | 88200 |
| 2026-05-04 | 34.35 | $34.69 | 141543 |
| 2026-05-01 | 34.28 | $34.86 | 121134 |
| 2026-04-30 | 34.20 | $35.01 | 254625 |
| 2026-04-29 | 34.11 | $34.34 | 92428 |
| 2026-04-28 | 34.06 | $34.31 | 141400 |
| 2026-04-27 | 33.98 | $34.28 | 110000 |
| 2026-04-24 | 33.90 | $34.44 | 97300 |
| 2026-04-23 | 33.83 | $34.57 | 142400 |
| 2026-04-22 | 33.77 | $34.42 | 99906 |
| 2026-04-21 | 33.71 | $34.31 | 138400 |
| 2026-04-20 | 33.65 | $34.43 | 127900 |
| 2026-04-17 | 33.56 | $34.52 | 195400 |
| 2026-04-16 | 33.50 | $34.28 | 355606 |
| 2026-04-15 | 33.44 | $34.19 | 104048 |
| 2026-04-14 | 33.41 | $34.23 | 173300 |
| 2026-04-13 | 33.39 | $34.20 | 141143 |
| 2026-04-10 | 33.35 | $34.08 | 136428 |
| 2026-04-09 | 33.33 | $34.22 | 124900 |
| 2026-04-08 | 33.30 | $34.07 | 139400 |
| 2026-04-07 | 33.29 | $33.52 | 119449 |
| 2026-04-06 | 33.32 | $33.34 | 202600 |
| 2026-04-02 | 33.35 | $33.26 | 695400 |
| 2026-04-01 | 33.39 | $33.25 | 510241 |
| 2026-03-31 | 33.46 | $33.26 | 244100 |
| 2026-03-30 | 33.51 | $32.72 | 51900 |
| 2026-03-27 | 33.62 | $32.76 | 114303 |
| 2026-03-26 | 33.72 | $33.04 | 39300 |
| 2026-03-25 | 33.79 | $33.29 | 25500 |
| 2026-03-24 | 33.86 | $33.21 | 35700 |
| 2026-03-23 | 33.94 | $33.04 | 35800 |
| 2026-03-20 | 34.01 | $32.77 | 10200 |
| 2026-03-19 | 34.10 | $33.21 | 46424 |
| 2026-03-18 | 34.16 | $33.13 | 22000 |
| 2026-03-17 | 34.22 | $33.67 | 49100 |
| 2026-03-16 | 34.26 | $33.76 | 41800 |
| 2026-03-13 | 34.29 | $33.49 | 69316 |
| 2026-03-12 | 34.33 | $33.49 | 32400 |
| 2026-03-11 | 34.38 | $33.79 | 13925 |
| 2026-03-10 | 34.41 | $33.88 | 22300 |
| 2026-03-09 | 34.43 | $34.02 | 71300 |
| 2026-03-06 | 34.44 | $33.96 | 31400 |
| 2026-03-05 | 34.41 | $34.15 | 98102 |
| 2026-03-04 | 34.39 | $34.47 | 18603 |
| 2026-03-03 | 34.34 | $34.40 | 45004 |
| 2026-03-02 | 34.29 | $34.79 | 38749 |
| 2026-02-27 | 34.22 | $34.75 | 68100 |
| 2026-02-26 | 34.15 | $34.55 | 54800 |
| 2026-02-25 | 34.08 | $34.72 | 30800 |
| 2026-02-24 | 34.02 | $34.66 | 152400 |
| 2026-02-23 | 33.95 | $34.48 | 40410 |
| 2026-02-20 | 33.88 | $34.53 | 22800 |
| 2026-02-19 | 33.81 | $34.42 | 74700 |
| 2026-02-18 | 33.74 | $34.47 | 19724 |
| 2026-02-17 | 33.66 | $34.39 | 12317 |
| 2026-02-13 | 33.60 | $34.44 | 58800 |
| 2026-02-12 | 33.53 | $34.27 | 17100 |
| 2026-02-11 | 33.47 | $34.48 | 39507 |
| 2026-02-10 | 33.39 | $34.34 | 20500 |
| 2026-02-09 | 33.31 | $34.29 | 27209 |
| 2026-02-06 | 33.23 | $34.14 | 42805 |
| 2026-02-05 | 33.15 | $33.46 | 59247 |
| 2026-02-04 | 33.10 | $33.72 | 34435 |
| 2026-02-03 | 33.04 | $33.54 | 51222 |
| 2026-02-02 | 32.99 | $33.45 | 50000 |
| 2026-01-30 | 32.94 | $33.32 | 17405 |
| 2026-01-29 | 32.89 | $33.23 | 35000 |
| 2026-01-28 | 32.86 | $33.33 | 36200 |
| 2026-01-27 | 32.82 | $33.37 | 50443 |
| 2026-01-26 | 32.79 | $33.27 | 48100 |
| 2026-01-23 | 32.76 | $33.17 | 23800 |
| 2026-01-22 | 32.72 | $33.17 | 20400 |
| 2026-01-21 | 32.69 | $33.04 | 46649 |
| 2026-01-20 | 32.65 | $32.80 | 39501 |
| 2026-01-16 | 32.62 | $33.24 | 32900 |
| 2026-01-15 | 32.57 | $33.03 | 17700 |
| 2026-01-14 | 32.53 | $32.98 | 73113 |
| 2026-01-13 | 32.51 | $32.87 | 36800 |
| 2026-01-12 | 32.49 | $32.82 | 28928 |
| 2026-01-09 | 32.49 | $32.65 | 20305 |
| 2026-01-08 | 32.49 | $32.55 | 44135 |
| 2026-01-07 | 32.48 | $32.41 | 30923 |
| 2026-01-06 | 32.47 | $32.59 | 66800 |
| 2026-01-05 | 32.46 | $32.47 | 42804 |
| 2026-01-02 | 32.46 | $32.49 | 19500 |
| 2025-12-31 | 32.46 | $32.35 | 115618 |
| 2025-12-30 | 32.46 | $32.60 | 364000 |
| 2025-12-29 | 32.45 | $32.62 | 25527 |
| 2025-12-26 | 32.46 | $32.65 | 47400 |
| 2025-12-24 | 32.46 | $32.65 | 145200 |
| 2025-12-23 | 32.45 | $32.49 | 102109 |
| 2025-12-22 | 32.44 | $32.47 | 18600 |
| 2025-12-19 | 32.41 | $32.27 | 26219 |
| 2025-12-18 | 32.39 | $32.22 | 45040 |
| 2025-12-17 | 32.37 | $32.20 | 21013 |
| 2025-12-16 | 32.36 | $32.26 | 31300 |
| 2025-12-15 | 32.35 | $32.58 | 25500 |
| 2025-12-12 | 32.33 | $32.50 | 37632 |
| 2025-12-11 | 32.31 | $32.81 | 39100 |
| 2025-12-10 | 32.29 | $32.61 | 40900 |
| 2025-12-09 | 32.28 | $32.29 | 17020 |
| 2025-12-08 | 32.27 | $32.31 | 21549 |
| 2025-12-05 | 32.24 | $32.38 | 17630 |
| 2025-12-04 | 32.21 | $32.41 | 26000 |
| 2025-12-03 | 32.18 | $32.49 | 15102 |
| 2025-12-02 | 32.14 | $32.32 | 20508 |
| 2025-12-01 | 32.11 | $32.41 | 43500 |
| 2025-11-28 | 32.08 | $32.81 | 28041 |
| 2025-11-26 | 32.04 | $32.71 | 102800 |
| 2025-11-25 | 32.01 | $32.53 | 189311 |
| 2025-11-24 | 31.99 | $32.17 | 36400 |
| 2025-11-21 | 32.01 | $31.98 | 57200 |
| 2025-11-20 | 32.02 | $31.72 | 28218 |
| 2025-11-19 | 32.04 | $31.98 | 26219 |
| 2025-11-18 | 32.05 | $31.90 | 146300 |
| 2025-11-17 | 32.07 | $32.02 | 25800 |
| 2025-11-14 | 32.08 | $32.23 | 57720 |
| 2025-11-13 | 32.08 | $32.16 | 50231 |
| 2025-11-12 | 32.07 | $32.46 | 75000 |
| 2025-11-11 | 32.06 | $32.29 | 26900 |
| 2025-11-10 | 32.06 | $32.07 | 17333 |
| 2025-11-07 | 32.06 | $31.81 | 13700 |
| 2025-11-06 | 32.07 | $31.66 | 36534 |
| 2025-11-05 | 32.10 | $31.82 | 45049 |
| 2025-11-04 | 32.14 | $31.68 | 33000 |
| 2025-11-03 | 32.18 | $31.75 | 96229 |
| 2025-10-31 | 32.21 | $31.89 | 52922 |
| 2025-10-30 | 32.24 | $31.99 | 18400 |
| 2025-10-29 | 32.25 | $32.00 | 12800 |
| 2025-10-28 | 32.27 | $32.28 | 24846 |
| 2025-10-27 | 32.27 | $32.44 | 56800 |
| 2025-10-24 | 32.25 | $32.23 | 19300 |
| 2025-10-23 | 32.24 | $32.16 | 16200 |
| 2025-10-22 | 32.22 | $32.18 | 26400 |
| 2025-10-21 | 32.21 | $32.23 | 22426 |
| 2025-10-20 | 32.19 | $32.32 | 14826 |
| 2025-10-17 | 32.16 | $32.10 | 22503 |
| 2025-10-16 | 32.15 | $31.99 | 31600 |
| 2025-10-15 | 32.15 | $32.30 | 25511 |
| 2025-10-14 | 32.12 | $32.25 | 19900 |
| 2025-10-13 | 32.10 | $32.19 | 36702 |
| 2025-10-10 | 32.08 | $31.86 | 463600 |
| 2025-10-09 | 32.09 | $32.35 | 32207 |
| 2025-10-08 | 32.07 | $32.52 | 25111 |
| 2025-10-07 | 32.03 | $32.50 | 33515 |
| 2025-10-06 | 31.98 | $32.45 | 33900 |
| 2025-10-03 | 31.93 | $32.46 | 7535 |
| 2025-10-02 | 31.88 | $32.28 | 27723 |
| 2025-10-01 | 31.84 | $32.40 | 16512 |
| 2025-09-30 | 31.78 | $32.21 | 54901 |
| 2025-09-29 | 31.74 | $31.99 | 18300 |
| 2025-09-26 | 31.71 | $32.04 | 15400 |
| 2025-09-25 | 31.68 | $31.77 | 19300 |
| 2025-09-24 | 31.66 | $31.96 | 12647 |
| 2025-09-23 | 31.63 | $31.88 | 27900 |
| 2025-09-22 | 31.60 | $31.78 | 16049 |
| 2025-09-19 | 31.58 | $31.87 | 17247 |
| 2025-09-18 | 31.55 | $31.88 | 25700 |
| 2025-09-17 | 31.52 | $31.81 | 12238 |
| 2025-09-16 | 31.48 | $31.79 | 18400 |
| 2025-09-15 | 31.45 | $31.89 | 31126 |
| 2025-09-12 | 31.41 | $31.98 | 16500 |
| 2025-09-11 | 31.36 | $32.01 | 20500 |
| 2025-09-10 | 31.32 | $31.74 | 12500 |
| 2025-09-09 | 31.27 | $31.46 | 39309 |
| 2025-09-08 | 31.23 | $31.45 | 15909 |
| 2025-09-05 | 31.19 | $31.44 | 24428 |
| 2025-09-04 | 31.15 | $31.44 | 21526 |
| 2025-09-03 | 31.12 | $31.29 | 23847 |
| 2025-09-02 | 31.09 | $31.31 | 22400 |
| 2025-08-29 | 31.06 | $31.35 | 17600 |
| 2025-08-28 | 31.02 | $31.42 | 57800 |
| 2025-08-27 | 30.98 | $31.44 | 56800 |
| 2025-08-26 | 30.96 | $31.34 | 81825 |
| 2025-08-25 | 30.95 | $31.23 | 24000 |
| 2025-08-22 | 30.94 | $31.49 | 18038 |
| 2025-08-21 | 30.92 | $31.23 | 25133 |
| 2025-08-20 | 30.92 | $31.25 | 15547 |
| 2025-08-19 | 30.91 | $31.13 | 8546 |
| 2025-08-18 | 30.90 | $31.07 | 32400 |
| 2025-08-15 | 30.88 | $31.13 | 30900 |
| 2025-08-14 | 30.87 | $31.07 | 22200 |
| 2025-08-13 | 30.86 | $31.07 | 12700 |
| 2025-08-12 | 30.83 | $30.82 | 18000 |
| 2025-08-11 | 30.82 | $30.63 | 69300 |
| 2025-08-08 | 30.82 | $30.68 | 17036 |
| 2025-08-07 | 30.82 | $30.61 | 25520 |
| 2025-08-06 | 30.82 | $30.74 | 324500 |
| 2025-08-05 | 30.82 | $30.71 | 11100 |
| 2025-08-04 | 30.81 | $30.85 | 19448 |
| 2025-08-01 | 30.79 | $30.51 | 19831 |
| 2025-07-31 | 30.80 | $30.66 | 52919 |
| 2025-07-30 | 30.79 | $30.93 | 86800 |
| 2025-07-29 | 30.77 | $31.16 | 32100 |
| 2025-07-28 | 30.74 | $31.04 | 46503 |
| 2025-07-25 | 30.70 | $31.19 | 204032 |
| 2025-07-24 | 30.65 | $31.14 | 25036 |
| 2025-07-23 | 30.60 | $31.07 | 21323 |
| 2025-07-22 | 30.56 | $30.89 | 15500 |
| 2025-07-21 | 30.51 | $30.75 | 37147 |
| 2025-07-18 | 30.47 | $30.85 | 43216 |
| 2025-07-17 | 30.41 | $30.84 | 30500 |
| 2025-07-16 | 30.36 | $30.62 | 83942 |
| 2025-07-15 | 30.34 | $30.43 | 9921 |
| 2025-07-14 | 30.32 | $30.70 | 21900 |
| 2025-07-11 | 30.29 | $30.63 | 17800 |
| 2025-07-10 | 30.26 | $30.74 | 20600 |
| 2025-07-09 | 30.23 | $30.59 | 16543 |
| 2025-07-08 | 30.19 | $30.51 | 16500 |
| 2025-07-07 | 30.17 | $30.52 | 20100 |
| 2025-07-03 | 30.14 | $30.72 | 8923 |
| 2025-07-02 | 30.10 | $30.53 | 101900 |
| 2025-07-01 | 30.08 | $30.55 | 24215 |
| 2025-06-30 | 30.04 | $30.43 | 70500 |
| 2025-06-27 | 30.01 | $30.26 | 127800 |
| 2025-06-26 | 29.98 | $30.29 | 105845 |
| 2025-06-25 | 29.95 | $30.02 | 34200 |
| 2025-06-24 | 29.93 | $30.24 | 111400 |
| 2025-06-23 | 29.89 | $30.04 | 57849 |
| 2025-06-20 | 29.86 | $29.83 | 28639 |
| 2025-06-18 | 29.84 | $29.77 | 15400 |
| 2025-06-17 | 29.85 | $29.82 | 118300 |
| 2025-06-16 | 29.85 | $30.08 | 29300 |
| 2025-06-13 | 29.84 | $30.03 | 32242 |
| 2025-06-12 | 29.82 | $30.26 | 15908 |
| 2025-06-11 | 29.76 | $30.03 | 57116 |
| 2025-06-10 | 29.73 | $30.00 | 87630 |
| 2025-06-09 | 29.70 | $29.91 | 83809 |
| 2025-06-06 | 29.65 | $30.02 | 62335 |
| 2025-06-05 | 29.60 | $29.88 | 18200 |
| 2025-06-04 | 29.55 | $29.98 | 46400 |
| 2025-06-03 | 29.49 | $30.07 | 29146 |
| 2025-06-02 | 29.44 | $29.92 | 30000 |
| 2025-05-30 | 29.41 | $29.77 | 7944 |
| 2025-05-29 | 29.36 | $29.68 | 51300 |
| 2025-05-28 | 29.32 | $29.57 | 31806 |
| 2025-05-27 | 29.29 | $29.77 | 13701 |
| 2025-05-23 | 29.24 | $29.44 | 17100 |
| 2025-05-22 | 29.21 | $29.37 | 104545 |
| 2025-05-21 | 29.17 | $29.47 | 45411 |
| 2025-05-20 | 29.11 | $29.87 | 10500 |
| 2025-05-19 | 29.02 | $29.90 | 3000 |
| 2025-05-16 | 28.90 | $29.84 | 3400 |
| 2025-05-15 | 28.82 | $29.63 | 16927 |
| 2025-05-14 | 28.72 | $29.14 | 12100 |
| 2025-05-13 | 28.67 | $29.41 | 13422 |
| 2025-05-12 | 28.61 | $29.42 | 4700 |
| 2025-05-09 | 28.53 | $28.91 | 2500 |
| 2025-05-08 | 28.45 | $28.95 | 32900 |
| 2025-05-07 | 28.41 | $28.97 | 110700 |
| 2025-05-06 | 28.29 | $28.76 | 16716 |
| 2025-05-05 | 28.19 | $29.06 | 12100 |
| 2025-05-02 | 28.09 | $29.19 | 11644 |
| 2025-05-01 | 28.07 | $28.80 | 3400 |
| 2025-04-30 | 28.11 | $28.99 | 7446 |
| 2025-04-29 | 28.13 | $28.90 | 19100 |
| 2025-04-28 | 28.17 | $28.85 | 3800 |
| 2025-04-25 | 28.19 | $28.70 | 1407 |
| 2025-04-24 | 28.24 | $28.59 | 14100 |
| 2025-04-23 | 28.29 | $28.29 | 44600 |
| 2025-04-22 | 28.36 | $28.11 | 31900 |
| 2025-04-21 | 28.44 | $27.56 | 6415 |
| 2025-04-17 | 28.54 | $28.11 | 13200 |
| 2025-04-16 | 28.62 | $27.72 | 47700 |
| 2025-04-15 | 28.73 | $28.08 | 36900 |
| 2025-04-14 | 28.80 | $28.19 | 48000 |
| 2025-04-11 | 28.88 | $27.85 | 89600 |
| 2025-04-10 | 28.96 | $27.39 | 78100 |
| 2025-04-09 | 29.04 | $28.09 | 27000 |
| 2025-04-08 | 29.10 | $26.47 | 25300 |
| 2025-04-07 | 29.25 | $26.83 | 144443 |
| 2025-04-04 | 29.39 | $27.05 | 2200 |
| 2025-04-03 | 29.54 | $28.73 | 53900 |
| 2025-04-02 | 29.59 | $29.64 | 2400 |
| 2025-04-01 | 29.61 | $29.48 | 2300 |
| 2025-03-31 | 29.62 | $29.63 | 15400 |
| 2025-03-28 | 29.65 | $29.35 | 4648 |
| 2025-03-27 | 29.70 | $29.61 | 2132 |
| 2025-03-26 | 29.72 | $29.65 | 3722 |
| 2025-03-25 | 29.74 | $29.61 | 400 |
| 2025-03-24 | 29.78 | $29.85 | 15931 |
| 2025-03-21 | 29.80 | $29.54 | 3600 |
| 2025-03-20 | 29.84 | $29.73 | 4300 |
| 2025-03-19 | 29.88 | $29.78 | 3800 |
| 2025-03-18 | 29.90 | $29.53 | 14200 |
| 2025-03-17 | 29.93 | $29.69 | 10300 |
| 2025-03-14 | 29.94 | $29.47 | 37539 |
| 2025-03-13 | 29.98 | $29.06 | 12010 |
| 2025-03-12 | 30.03 | $29.25 | 6600 |
| 2025-03-11 | 30.07 | $29.42 | 16121 |
| 2025-03-10 | 30.10 | $29.78 | 18500 |
| 2025-03-07 | 30.10 | $30.02 | 3211 |
| 2025-03-06 | 30.10 | $29.71 | 2400 |
| 2025-03-05 | 30.11 | $30.01 | 11601 |
| 2025-03-04 | 30.09 | $29.78 | 6230 |
| 2025-03-03 | 30.09 | $30.17 | 2911 |
| 2025-02-28 | 30.07 | $30.32 | 7300 |
| 2025-02-27 | 30.05 | $29.99 | 56806 |
| 2025-02-26 | 30.03 | $30.18 | 19100 |
| 2025-02-25 | 30.00 | $30.29 | 2900 |
| 2025-02-24 | 29.97 | $30.31 | 9700 |
| 2025-02-21 | 29.97 | $30.33 | 9100 |
| 2025-02-20 | 29.96 | $30.42 | 1315 |
| 2025-02-19 | 29.94 | $30.32 | 2500 |
| 2025-02-18 | 29.93 | $30.11 | 1600 |
| 2025-02-14 | 29.92 | $29.94 | 2222 |
| 2025-02-13 | 29.91 | $30.17 | 931 |
| 2025-02-12 | 29.88 | $29.99 | 10940 |
| 2025-02-11 | 29.84 | $30.12 | 3437 |
| 2025-02-10 | 29.79 | $30.00 | 9900 |
| 2025-02-07 | 29.73 | $29.79 | 4707 |
| 2025-02-06 | 29.71 | $30.00 | 1302 |
| 2025-02-05 | 29.68 | $29.96 | 13800 |
| 2025-02-04 | 29.65 | $29.69 | 2531 |
| 2025-02-03 | 29.64 | $29.76 | 1132 |
| 2025-01-31 | 29.62 | $29.76 | 4600 |
| 2025-01-30 | 29.60 | $29.83 | 200 |
| 2025-01-29 | 29.58 | $29.57 | 2326 |
| 2025-01-28 | 29.58 | $29.59 | 21200 |
| 2025-01-27 | 29.59 | $29.78 | 4600 |
| 2025-01-24 | 29.60 | $30.24 | 5542 |
| 2025-01-23 | 29.56 | $30.16 | 14732 |
| 2025-01-22 | 29.52 | $30.04 | 16549 |
| 2025-01-21 | 29.47 | $30.15 | 17012 |
| 2025-01-17 | 29.42 | $29.86 | 4517 |
| 2025-01-16 | 29.42 | $29.76 | 7716 |
| 2025-01-15 | 29.44 | $29.48 | 8400 |
| 2025-01-14 | 29.47 | $29.22 | 2426 |
| 2025-01-13 | 29.49 | $29.12 | 17740 |
| 2025-01-10 | 29.52 | $28.93 | 1300 |
| 2025-01-08 | 29.56 | $29.35 | 20400 |
| 2025-01-07 | 29.58 | $29.29 | 4800 |
| 2025-01-06 | 29.63 | $29.36 | 11801 |
| 2025-01-03 | 29.67 | $29.54 | 2500 |
| 2025-01-02 | 29.71 | $29.33 | 3220 |
| 2024-12-31 | 29.76 | $29.34 | 617 |
| 2024-12-30 | 29.81 | $29.40 | 3211 |
| 2024-12-27 | 29.87 | $29.67 | 4000 |
| 2024-12-26 | 29.90 | $29.87 | 2700 |
| 2024-12-24 | 29.94 | $29.80 | 4847 |
| 2024-12-23 | 29.97 | $29.59 | 6849 |
| 2024-12-20 | 30.01 | $29.30 | 14800 |
| 2024-12-19 | 30.05 | $28.97 | 1500 |
| 2024-12-18 | 30.09 | $29.14 | 8815 |
| 2024-12-17 | 30.12 | $29.94 | 8700 |
| 2024-12-16 | 30.11 | $30.16 | 7802 |
| 2024-12-13 | 30.09 | $30.09 | 19922 |
| 2024-12-12 | 30.08 | $29.62 | 1700 |
| 2024-12-11 | 30.11 | $29.68 | 4400 |
| 2024-12-10 | 30.14 | $29.67 | 4700 |
| 2024-12-09 | 30.18 | $29.93 | 1600 |
| 2024-12-06 | 30.21 | $30.20 | 27800 |
| 2024-12-05 | 30.22 | $30.24 | 1422 |
| 2024-12-04 | 30.21 | $30.20 | 5300 |
| 2024-12-03 | 30.19 | $30.31 | 2113 |
| 2024-12-02 | 30.15 | $30.42 | 12700 |
| 2024-11-29 | 30.11 | $30.52 | 1600 |
| 2024-11-27 | 30.06 | $30.44 | 91641 |
| 2024-11-26 | 30.04 | $30.59 | 6011 |
| 2024-11-25 | 30.01 | $30.42 | 3111 |
| 2024-11-22 | 30.00 | $30.33 | 3227 |
| 2024-11-21 | 29.99 | $30.11 | 6649 |
| 2024-11-20 | 30.00 | $29.79 | 13116 |
| 2024-11-19 | 30.02 | $29.76 | 2800 |
| 2024-11-18 | 30.06 | $29.81 | 26535 |
| 2024-11-15 | 30.10 | $29.68 | 70211 |
| 2024-11-14 | 30.15 | $29.94 | 127300 |
| 2024-11-13 | 30.19 | $30.16 | 1900 |
| 2024-11-12 | 30.22 | $30.23 | 44710 |
| 2024-11-11 | 30.23 | $30.45 | 2409 |
| 2024-11-08 | 30.24 | $30.61 | 509 |
| 2024-11-07 | 30.23 | $30.29 | 600 |
| 2024-11-06 | 30.23 | $30.20 | 3745 |
| 2024-11-05 | 30.23 | $29.73 | 1739 |
| 2024-11-04 | 30.25 | $29.49 | 800 |
| 2024-11-01 | 30.26 | $29.55 | 1532 |
| 2024-10-31 | 30.29 | $29.63 | 433 |
| 2024-10-30 | 30.30 | $29.97 | 1534 |
| 2024-10-29 | 30.30 | $30.07 | 4900 |
| 2024-10-28 | 30.29 | $30.17 | 1143 |
| 2024-10-25 | 30.28 | $30.08 | 3447 |
| 2024-10-24 | 30.27 | $30.29 | 700 |
| 2024-10-23 | 30.26 | $30.36 | 1409 |
| 2024-10-22 | 30.24 | $30.51 | 7200 |
| 2024-10-21 | 30.21 | $30.53 | 5600 |
| 2024-10-18 | 30.19 | $30.82 | 2445 |
| 2024-10-17 | 30.14 | $30.74 | 7221 |
| 2024-10-16 | 30.09 | $30.62 | 2000 |
| 2024-10-15 | 30.05 | $30.48 | 4018 |
| 2024-10-14 | 30.01 | $30.68 | 618 |
| 2024-10-11 | 29.97 | $30.44 | 614 |
| 2024-10-10 | 29.93 | $30.20 | 800 |
| 2024-10-09 | 29.89 | $30.28 | 2313 |
| 2024-10-08 | 29.84 | $29.99 | 624 |
| 2024-10-07 | 29.80 | $29.86 | 4212 |
| 2024-10-04 | 29.76 | $30.04 | 9505 |
| 2024-10-03 | 29.70 | $29.87 | 2500 |
| 2024-10-02 | 29.66 | $29.97 | 3811 |
| 2024-10-01 | 29.63 | $29.91 | 9300 |
| 2024-09-30 | 29.60 | $29.99 | 710 |
| 2024-09-27 | 29.59 | $29.89 | 3000 |
| 2024-09-26 | 29.56 | $29.99 | 500 |
| 2024-09-25 | 29.53 | $29.92 | 4400 |
| 2024-09-24 | 29.50 | $30.04 | 2600 |
| 2024-09-23 | 29.47 | $30.03 | 2700 |
| 2024-09-20 | 29.44 | $29.85 | 13900 |
| 2024-09-19 | 29.41 | $29.83 | 900 |
| 2024-09-18 | 29.38 | $29.66 | 2732 |
| 2024-09-17 | 29.35 | $29.76 | 500 |
| 2024-09-16 | 29.32 | $29.82 | 4346 |
| 2024-09-13 | 29.27 | $29.66 | 11500 |
| 2024-09-12 | 29.24 | $29.45 | 4239 |
| 2024-09-11 | 29.20 | $29.30 | 39246 |
| 2024-09-10 | 29.16 | $29.18 | 3700 |
| 2024-09-09 | 29.10 | $29.09 | 33000 |
| 2024-09-06 | 29.05 | $28.78 | 6700 |
| 2024-09-05 | 29.01 | $29.13 | 2000 |
| 2024-09-04 | 28.93 | $29.37 | 934 |
| 2024-09-03 | 28.84 | $29.28 | 1940 |
| 2024-08-30 | 28.74 | $29.69 | 1100 |
| 2024-08-29 | 28.66 | $29.34 | 2743 |
| 2024-08-28 | 28.60 | $29.33 | 2703 |
| 2024-08-27 | 28.56 | $29.47 | 3032 |
| 2024-08-26 | 28.50 | $29.37 | 1700 |
| 2024-08-23 | 28.45 | $29.43 | 639 |
| 2024-08-22 | 28.39 | $29.18 | 5026 |
| 2024-08-21 | 28.34 | $29.26 | 4700 |
| 2024-08-20 | 28.28 | $29.10 | 11149 |
| 2024-08-19 | 28.25 | $29.13 | 6500 |
| 2024-08-16 | 28.22 | $28.95 | 4312 |
| 2024-08-15 | 28.19 | $28.92 | 12900 |
| 2024-08-14 | 28.17 | $28.65 | 420 |
| 2024-08-13 | 28.17 | $28.45 | 1242 |
| 2024-08-12 | 28.19 | $28.04 | 3400 |
| 2024-08-09 | 28.22 | $28.11 | 1810 |
| 2024-08-08 | 28.24 | $28.03 | 45805 |
| 2024-08-07 | 28.27 | $27.40 | 1400 |
| 2024-08-06 | 28.31 | $27.59 | 10141 |
| 2024-08-05 | 28.34 | $27.39 | 4142 |
| 2024-08-02 | 28.38 | $28.02 | 2538 |
| 2024-08-01 | 28.37 | $28.27 | 5847 |
| 2024-07-31 | 28.36 | $28.51 | 15635 |
| 2024-07-30 | 28.33 | $28.17 | 239 |
| 2024-07-29 | 28.32 | $28.37 | 700 |
| 2024-07-26 | 28.29 | $28.32 | 2110 |
| 2024-07-25 | 28.27 | $28.08 | 5517 |
| 2024-07-24 | 28.27 | $28.16 | 4925 |
| 2024-07-23 | 28.27 | $28.44 | 7723 |
| 2024-07-22 | 28.27 | $28.56 | 317 |
| 2024-07-19 | 28.26 | $28.31 | 15600 |
| 2024-07-18 | 28.26 | $28.50 | 5100 |
| 2024-07-17 | 28.26 | $28.75 | 1504 |
| 2024-07-16 | 28.24 | $28.80 | 2500 |
| 2024-07-15 | 28.20 | $28.59 | 545 |
| 2024-07-12 | 28.17 | $28.63 | 400 |
| 2024-07-11 | 28.14 | $28.46 | 2431 |
| 2024-07-10 | 28.10 | $28.35 | 600 |
| 2024-07-09 | 28.08 | $28.10 | 2500 |
| 2024-07-08 | 28.06 | $28.11 | 6024 |
| 2024-07-05 | 28.05 | $28.01 | 6213 |
| 2024-07-03 | 28.04 | $28.01 | 1900 |
| 2024-07-02 | 28.02 | $27.92 | 1005 |
| 2024-07-01 | 28.00 | $27.86 | 1330 |
| 2024-06-28 | 27.99 | $27.90 | 1100 |
| 2024-06-27 | 27.97 | $27.93 | 1000 |
| 2024-06-26 | 27.95 | $28.05 | 1300 |
| 2024-06-25 | 27.93 | $28.20 | 2441 |
| 2024-06-24 | 27.91 | $28.39 | 8331 |
| 2024-06-21 | 27.88 | $28.30 | 5000 |
| 2024-06-20 | 27.87 | $28.38 | 11600 |
| 2024-06-18 | 27.86 | $28.39 | 900 |
| 2024-06-17 | 27.85 | $28.32 | 14600 |
| 2024-06-14 | 27.84 | $28.04 | 7500 |
| 2024-06-13 | 27.84 | $28.14 | 106500 |
| 2024-06-12 | 27.84 | $27.84 | 800 |
| 2024-06-11 | 27.84 | $27.78 | 1337 |
| 2024-06-10 | 27.83 | $27.88 | 330 |
| 2024-06-07 | 27.82 | $27.79 | 2000 |
| 2024-06-06 | 27.81 | $27.78 | 1133 |
| 2024-06-05 | 27.80 | $27.81 | 708 |
| 2024-06-04 | 27.77 | $27.65 | 2500 |
| 2024-06-03 | 27.75 | $27.56 | 224 |
| 2024-05-31 | 27.72 | $27.73 | 1100 |
| 2024-05-30 | 27.68 | $27.51 | 3400 |
| 2024-05-29 | 27.65 | $27.45 | 1600 |
| 2024-05-28 | 27.63 | $27.67 | 5900 |
| 2024-05-24 | 27.60 | $27.87 | 808 |
| 2024-05-23 | 27.56 | $27.79 | 3934 |
| 2024-05-22 | 27.53 | $28.08 | 9200 |
| 2024-05-21 | 27.48 | $28.17 | 7002 |
| 2024-05-20 | 27.42 | $28.09 | 21148 |
| 2024-05-17 | 27.36 | $28.14 | 500 |
| 2024-05-16 | 27.27 | $28.13 | 600 |
| 2024-05-15 | 27.19 | $28.14 | 517 |
| 2024-05-14 | 27.11 | $27.79 | 700 |
| 2024-05-13 | 27.05 | $27.66 | 2517 |
| 2024-05-10 | 27.00 | $27.67 | 729 |
| 2024-05-09 | 26.95 | $27.57 | 5100 |
| 2024-05-08 | 26.93 | $27.44 | 19100 |
| 2024-05-07 | 26.92 | $27.34 | 2500 |
| 2024-05-06 | 26.92 | $27.22 | 2516 |
| 2024-05-03 | 26.93 | $27.03 | 2913 |
| 2024-05-02 | 26.96 | $26.87 | 2318 |
| 2024-05-01 | 26.98 | $26.80 | 5323 |
| 2024-04-30 | 27.01 | $27.06 | 3000 |
| 2024-04-29 | 27.03 | $27.20 | 908 |
| 2024-04-26 | 27.06 | $27.09 | 1300 |
| 2024-04-25 | 27.09 | $27.14 | 2212 |
| 2024-04-24 | 27.11 | $27.09 | 5200 |
| 2024-04-23 | 27.12 | $26.96 | 1100 |
| 2024-04-22 | 27.14 | $26.77 | 5525 |
| 2024-04-19 | 27.18 | $26.50 | 2600 |
| 2024-04-18 | 27.23 | $26.44 | 202001 |
| 2024-04-17 | 27.27 | $26.49 | 9320 |
| 2024-04-16 | 27.31 | $26.60 | 6100 |
| 2024-04-15 | 27.32 | $26.65 | 1947 |
| 2024-04-12 | 27.33 | $26.79 | 2800 |
| 2024-04-11 | 27.34 | $27.17 | 503 |
| 2024-04-10 | 27.34 | $27.14 | 524 |
| 2024-04-09 | 27.34 | $27.42 | 4400 |
| 2024-04-08 | 27.33 | $27.44 | 500 |
| 2024-04-05 | 27.31 | $27.48 | 13023 |
| 2024-04-04 | 27.29 | $27.27 | 1200 |
| 2024-04-03 | 27.29 | $27.53 | 1524 |
| 2024-04-02 | 27.26 | $27.52 | 509 |
| 2024-04-01 | 27.24 | $27.62 | 5013 |
| 2024-03-28 | 27.21 | $27.76 | 900 |
| 2024-03-27 | 27.16 | $27.60 | 18826 |
| 2024-03-26 | 27.12 | $27.25 | 71649 |
| 2024-03-25 | 27.09 | $27.41 | 611 |
| 2024-03-22 | 27.06 | $27.52 | 3614 |
| 2024-03-21 | 27.04 | $27.54 | 6003 |
| 2024-03-20 | 27.00 | $27.29 | 10719 |
| 2024-03-19 | 26.97 | $27.11 | 8600 |
| 2024-03-18 | 26.93 | $26.95 | 115928 |
| 2024-03-15 | 26.91 | $26.88 | 503 |
| 2024-03-14 | 26.89 | $26.98 | 8233 |
| 2024-03-13 | 26.86 | $27.10 | 938 |
| 2024-03-12 | 26.81 | $27.18 | 11811 |
| 2024-03-11 | 26.77 | $27.10 | 1349 |
| 2024-03-08 | 26.74 | $27.04 | 3241 |
| 2024-03-07 | 26.71 | $27.23 | 2300 |
| 2024-03-06 | 26.66 | $27.11 | 11400 |
| 2024-03-05 | 26.61 | $26.94 | 501 |
| 2024-03-04 | 26.57 | $27.14 | 11320 |
| 2024-03-01 | 26.53 | $27.10 | 514 |
| 2024-02-29 | 26.49 | $26.80 | 429 |
| 2024-02-28 | 26.45 | $26.70 | 4838 |
| 2024-02-27 | 26.42 | $26.75 | 600 |
| 2024-02-26 | 26.39 | $26.83 | 9526 |
| 2024-02-23 | 26.36 | $26.93 | 1900 |
| 2024-02-22 | 26.32 | $26.89 | 100 |
| 2024-02-21 | 26.27 | $26.56 | 8500 |
| 2024-02-20 | 26.24 | $26.45 | 2223 |
| 2024-02-16 | 26.22 | $26.52 | 6100 |
| 2024-02-15 | 26.19 | $26.50 | 1000 |
| 2024-02-14 | 26.15 | $26.30 | 1900 |
| 2024-02-13 | 26.11 | $26.13 | 4711 |
| 2024-02-12 | 26.09 | $26.42 | 600 |
| 2024-02-09 | 26.06 | $26.39 | 2906 |
| 2024-02-08 | 26.03 | $26.42 | 4600 |
| 2024-02-07 | 26.00 | $26.30 | 300 |
| 2024-02-06 | 25.97 | $26.18 | 800 |
| 2024-02-05 | 25.96 | $26.12 | 1634 |
| 2024-02-02 | 25.93 | $26.34 | 7711 |
| 2024-02-01 | 25.90 | $26.25 | 3202 |
| 2024-01-31 | 25.87 | $25.98 | 4000 |
| 2024-01-30 | 25.86 | $26.22 | 602 |
| 2024-01-29 | 25.83 | $26.14 | 2300 |
| 2024-01-26 | 25.81 | $26.11 | 1240 |
| 2024-01-25 | 25.79 | $26.08 | 714 |
| 2024-01-24 | 25.77 | $25.97 | 521 |
| 2024-01-23 | 25.75 | $26.07 | 600 |
| 2024-01-22 | 25.72 | $25.97 | 2818 |
| 2024-01-19 | 25.68 | $25.96 | 7600 |
| 2024-01-18 | 25.67 | $25.62 | 13445 |
| 2024-01-17 | 25.66 | $25.52 | 700 |
| 2024-01-16 | 25.67 | $25.66 | 1102 |
| 2024-01-12 | 25.66 | $25.83 | 1606 |
| 2024-01-11 | 25.65 | $25.77 | 1106 |
| 2024-01-10 | 25.61 | $25.81 | 1800 |
| 2024-01-09 | 25.57 | $25.78 | 1105 |
| 2024-01-08 | 25.52 | $25.90 | 3040 |
| 2024-01-05 | 25.45 | $25.68 | 1900 |
| 2024-01-04 | 25.40 | $25.66 | 1049 |
| 2024-01-03 | 25.34 | $25.69 | 3500 |
| 2024-01-02 | 25.29 | $25.77 | 8436 |
| 2023-12-29 | 25.24 | $25.64 | 1900 |
| 2023-12-28 | 25.18 | $25.67 | 2700 |
| 2023-12-27 | 25.11 | $25.71 | 5000 |
| 2023-12-26 | 25.04 | $25.72 | 2218 |
| 2023-12-22 | 24.97 | $25.54 | 2100 |
| 2023-12-21 | 24.92 | $25.43 | 8900 |
| 2023-12-20 | 24.87 | $25.28 | 2600 |
| 2023-12-19 | 24.82 | $25.66 | 2800 |
| 2023-12-18 | 24.76 | $25.57 | 6900 |
| 2023-12-15 | 24.70 | $25.53 | 1916 |
| 2023-12-14 | 24.63 | $25.59 | 1700 |
| 2023-12-13 | 24.57 | $25.51 | 2824 |
| 2023-12-12 | 24.50 | $25.07 | 3100 |
| 2023-12-11 | 24.44 | $24.98 | 2300 |
| 2023-12-08 | 24.38 | $24.70 | 3513 |
| 2023-12-07 | 24.32 | $24.62 | 10236 |
| 2023-12-06 | 24.28 | $24.56 | 4600 |
| 2023-12-05 | 24.24 | $24.52 | 2100 |
| 2023-12-04 | 24.20 | $24.73 | 6300 |
| 2023-12-01 | 24.16 | $24.69 | 6400 |
| 2023-11-30 | 24.11 | $24.49 | 601 |
| 2023-11-29 | 24.05 | $24.30 | 2800 |
| 2023-11-28 | 23.99 | $24.29 | 2200 |
| 2023-11-27 | 23.92 | $24.38 | 2500 |
| 2023-11-24 | 23.83 | $24.47 | 1900 |
| 2023-11-22 | 23.77 | $24.42 | 4002 |
| 2023-11-21 | 23.70 | $24.35 | 1500 |
| 2023-11-20 | 23.65 | $24.39 | 4248 |
| 2023-11-17 | 23.59 | $24.31 | 3740 |
| 2023-11-16 | 23.53 | $24.29 | 39600 |
| 2023-11-15 | 23.50 | $24.24 | 1606 |
| 2023-11-14 | 23.47 | $24.20 | 43400 |
| 2023-11-13 | 23.45 | $23.79 | 15545 |
| 2023-11-10 | 23.45 | $23.78 | 2012 |
| 2023-11-09 | 23.44 | $23.57 | 1600 |
| 2023-11-08 | 23.44 | $23.78 | 4200 |
| 2023-11-07 | 23.44 | $23.72 | 2500 |
| 2023-11-06 | 23.44 | $23.85 | 2102 |
| 2023-11-03 | 23.42 | $23.86 | 825 |
| 2023-11-02 | 23.40 | $23.76 | 1348 |
| 2023-11-01 | 23.37 | $23.18 | 1900 |
| 2023-10-31 | 23.38 | $23.09 | 3400 |
| 2023-10-30 | 23.39 | $22.93 | 1900 |
| 2023-10-27 | 23.41 | $22.70 | 5400 |
| 2023-10-26 | 23.46 | $23.10 | 6400 |
| 2023-10-25 | 23.50 | $23.16 | 2000 |
| 2023-10-24 | 23.54 | $23.34 | 4300 |
| 2023-10-23 | 23.56 | $23.10 | 9238 |
| 2023-10-20 | 23.61 | $23.25 | 3800 |
| 2023-10-19 | 23.65 | $23.50 | 1943 |
| 2023-10-18 | 23.68 | $23.74 | 2212 |
| 2023-10-17 | 23.72 | $23.84 | 2200 |
| 2023-10-16 | 23.76 | $23.82 | 2200 |
| 2023-10-13 | 23.81 | $23.53 | 1600 |
| 2023-10-12 | 23.87 | $23.55 | 1900 |
| 2023-10-11 | 23.94 | $23.77 | 13209 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
35.84
2026-07-20
Close Price
$35.87
Vol: 309650
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.37
Average
29.83
Maximum
35.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 35.84 | $35.87 | 309650 |
| 2026-07-17 | 35.84 | $36.03 | 89348 |
| 2026-07-16 | 35.82 | $36.10 | 83100 |
| 2026-07-15 | 35.79 | $35.78 | 92141 |
| 2026-07-14 | 35.79 | $35.91 | 92645 |
| 2026-07-13 | 35.77 | $36.03 | 89300 |
| 2026-07-10 | 35.75 | $36.07 | 107315 |
| 2026-07-09 | 35.71 | $36.10 | 64203 |
| 2026-07-08 | 35.67 | $35.99 | 92204 |
| 2026-07-07 | 35.64 | $36.21 | 93800 |
| 2026-07-06 | 35.58 | $36.05 | 80800 |
| 2026-07-02 | 35.53 | $35.96 | 63806 |
| 2026-07-01 | 35.48 | $35.71 | 493441 |
| 2026-06-30 | 35.46 | $35.89 | 109440 |
| 2026-06-29 | 35.42 | $35.89 | 74702 |
| 2026-06-26 | 35.37 | $35.77 | 77630 |
| 2026-06-25 | 35.32 | $35.56 | 68100 |
| 2026-06-24 | 35.30 | $35.41 | 62600 |
| 2026-06-23 | 35.29 | $35.36 | 108200 |
| 2026-06-22 | 35.28 | $35.45 | 86518 |
| 2026-06-18 | 35.26 | $35.31 | 81036 |
| 2026-06-17 | 35.25 | $35.24 | 263400 |
| 2026-06-16 | 35.26 | $35.56 | 92329 |
| 2026-06-15 | 35.22 | $35.59 | 99800 |
| 2026-06-12 | 35.19 | $35.58 | 136200 |
| 2026-06-11 | 35.14 | $35.35 | 92600 |
| 2026-06-10 | 35.12 | $35.05 | 69904 |
| 2026-06-09 | 35.13 | $35.35 | 73400 |
| 2026-06-08 | 35.11 | $35.12 | 97825 |
| 2026-06-05 | 35.10 | $35.20 | 103500 |
| 2026-06-04 | 35.09 | $35.43 | 127600 |
| 2026-06-03 | 35.06 | $35.27 | 113546 |
| 2026-06-02 | 35.04 | $35.35 | 61022 |
| 2026-06-01 | 35.00 | $35.03 | 175338 |
| 2026-05-29 | 35.00 | $35.15 | 159200 |
| 2026-05-28 | 34.99 | $35.21 | 178822 |
| 2026-05-27 | 34.96 | $35.29 | 164200 |
| 2026-05-26 | 34.93 | $35.26 | 159219 |
| 2026-05-22 | 34.89 | $35.42 | 171440 |
| 2026-05-21 | 34.84 | $35.19 | 100637 |
| 2026-05-20 | 34.80 | $35.12 | 109600 |
| 2026-05-19 | 34.77 | $35.06 | 171507 |
| 2026-05-18 | 34.74 | $35.18 | 176713 |
| 2026-05-15 | 34.69 | $35.12 | 67229 |
| 2026-05-14 | 34.64 | $35.42 | 149500 |
| 2026-05-13 | 34.56 | $34.94 | 103601 |
| 2026-05-12 | 34.52 | $34.92 | 103100 |
| 2026-05-11 | 34.48 | $34.79 | 181101 |
| 2026-05-08 | 34.45 | $34.54 | 87827 |
| 2026-05-07 | 34.44 | $34.59 | 358000 |
| 2026-05-06 | 34.42 | $34.94 | 84328 |
| 2026-05-05 | 34.37 | $34.78 | 88200 |
| 2026-05-04 | 34.33 | $34.69 | 141543 |
| 2026-05-01 | 34.29 | $34.86 | 121134 |
| 2026-04-30 | 34.23 | $35.01 | 254625 |
| 2026-04-29 | 34.14 | $34.34 | 92428 |
| 2026-04-28 | 34.12 | $34.31 | 141400 |
| 2026-04-27 | 34.10 | $34.28 | 110000 |
| 2026-04-24 | 34.09 | $34.44 | 97300 |
| 2026-04-23 | 34.05 | $34.57 | 142400 |
| 2026-04-22 | 33.99 | $34.42 | 99906 |
| 2026-04-21 | 33.95 | $34.31 | 138400 |
| 2026-04-20 | 33.91 | $34.43 | 127900 |
| 2026-04-17 | 33.86 | $34.52 | 195400 |
| 2026-04-16 | 33.79 | $34.28 | 355606 |
| 2026-04-15 | 33.73 | $34.19 | 104048 |
| 2026-04-14 | 33.68 | $34.23 | 173300 |
| 2026-04-13 | 33.63 | $34.20 | 141143 |
| 2026-04-10 | 33.57 | $34.08 | 136428 |
| 2026-04-09 | 33.51 | $34.22 | 124900 |
| 2026-04-08 | 33.44 | $34.07 | 139400 |
| 2026-04-07 | 33.37 | $33.52 | 119449 |
| 2026-04-06 | 33.36 | $33.34 | 202600 |
| 2026-04-02 | 33.36 | $33.26 | 695400 |
| 2026-04-01 | 33.37 | $33.25 | 510241 |
| 2026-03-31 | 33.38 | $33.26 | 244100 |
| 2026-03-30 | 33.39 | $32.72 | 51900 |
| 2026-03-27 | 33.47 | $32.76 | 114303 |
| 2026-03-26 | 33.54 | $33.04 | 39300 |
| 2026-03-25 | 33.59 | $33.29 | 25500 |
| 2026-03-24 | 33.62 | $33.21 | 35700 |
| 2026-03-23 | 33.67 | $33.04 | 35800 |
| 2026-03-20 | 33.73 | $32.77 | 10200 |
| 2026-03-19 | 33.84 | $33.21 | 46424 |
| 2026-03-18 | 33.90 | $33.13 | 22000 |
| 2026-03-17 | 33.98 | $33.67 | 49100 |
| 2026-03-16 | 34.01 | $33.76 | 41800 |
| 2026-03-13 | 34.04 | $33.49 | 69316 |
| 2026-03-12 | 34.10 | $33.49 | 32400 |
| 2026-03-11 | 34.16 | $33.79 | 13925 |
| 2026-03-10 | 34.20 | $33.88 | 22300 |
| 2026-03-09 | 34.24 | $34.02 | 71300 |
| 2026-03-06 | 34.26 | $33.96 | 31400 |
| 2026-03-05 | 34.29 | $34.15 | 98102 |
| 2026-03-04 | 34.31 | $34.47 | 18603 |
| 2026-03-03 | 34.29 | $34.40 | 45004 |
| 2026-03-02 | 34.28 | $34.79 | 38749 |
| 2026-02-27 | 34.22 | $34.75 | 68100 |
| 2026-02-26 | 34.17 | $34.55 | 54800 |
| 2026-02-25 | 34.13 | $34.72 | 30800 |
| 2026-02-24 | 34.07 | $34.66 | 152400 |
| 2026-02-23 | 34.00 | $34.48 | 40410 |
| 2026-02-20 | 33.95 | $34.53 | 22800 |
| 2026-02-19 | 33.89 | $34.42 | 74700 |
| 2026-02-18 | 33.84 | $34.47 | 19724 |
| 2026-02-17 | 33.77 | $34.39 | 12317 |
| 2026-02-13 | 33.71 | $34.44 | 58800 |
| 2026-02-12 | 33.63 | $34.27 | 17100 |
| 2026-02-11 | 33.56 | $34.48 | 39507 |
| 2026-02-10 | 33.46 | $34.34 | 20500 |
| 2026-02-09 | 33.37 | $34.29 | 27209 |
| 2026-02-06 | 33.27 | $34.14 | 42805 |
| 2026-02-05 | 33.18 | $33.46 | 59247 |
| 2026-02-04 | 33.15 | $33.72 | 34435 |
| 2026-02-03 | 33.09 | $33.54 | 51222 |
| 2026-02-02 | 33.05 | $33.45 | 50000 |
| 2026-01-30 | 33.01 | $33.32 | 17405 |
| 2026-01-29 | 32.97 | $33.23 | 35000 |
| 2026-01-28 | 32.95 | $33.33 | 36200 |
| 2026-01-27 | 32.91 | $33.37 | 50443 |
| 2026-01-26 | 32.86 | $33.27 | 48100 |
| 2026-01-23 | 32.81 | $33.17 | 23800 |
| 2026-01-22 | 32.78 | $33.17 | 20400 |
| 2026-01-21 | 32.73 | $33.04 | 46649 |
| 2026-01-20 | 32.70 | $32.80 | 39501 |
| 2026-01-16 | 32.69 | $33.24 | 32900 |
| 2026-01-15 | 32.63 | $33.03 | 17700 |
| 2026-01-14 | 32.59 | $32.98 | 73113 |
| 2026-01-13 | 32.55 | $32.87 | 36800 |
| 2026-01-12 | 32.52 | $32.82 | 28928 |
| 2026-01-09 | 32.48 | $32.65 | 20305 |
| 2026-01-08 | 32.47 | $32.55 | 44135 |
| 2026-01-07 | 32.46 | $32.41 | 30923 |
| 2026-01-06 | 32.46 | $32.59 | 66800 |
| 2026-01-05 | 32.45 | $32.47 | 42804 |
| 2026-01-02 | 32.45 | $32.49 | 19500 |
| 2025-12-31 | 32.44 | $32.35 | 115618 |
| 2025-12-30 | 32.45 | $32.60 | 364000 |
| 2025-12-29 | 32.44 | $32.62 | 25527 |
| 2025-12-26 | 32.42 | $32.65 | 47400 |
| 2025-12-24 | 32.40 | $32.65 | 145200 |
| 2025-12-23 | 32.37 | $32.49 | 102109 |
| 2025-12-22 | 32.36 | $32.47 | 18600 |
| 2025-12-19 | 32.34 | $32.27 | 26219 |
| 2025-12-18 | 32.35 | $32.22 | 45040 |
| 2025-12-17 | 32.37 | $32.20 | 21013 |
| 2025-12-16 | 32.38 | $32.26 | 31300 |
| 2025-12-15 | 32.40 | $32.58 | 25500 |
| 2025-12-12 | 32.38 | $32.50 | 37632 |
| 2025-12-11 | 32.36 | $32.81 | 39100 |
| 2025-12-10 | 32.32 | $32.61 | 40900 |
| 2025-12-09 | 32.29 | $32.29 | 17020 |
| 2025-12-08 | 32.28 | $32.31 | 21549 |
| 2025-12-05 | 32.28 | $32.38 | 17630 |
| 2025-12-04 | 32.27 | $32.41 | 26000 |
| 2025-12-03 | 32.26 | $32.49 | 15102 |
| 2025-12-02 | 32.23 | $32.32 | 20508 |
| 2025-12-01 | 32.22 | $32.41 | 43500 |
| 2025-11-28 | 32.20 | $32.81 | 28041 |
| 2025-11-26 | 32.14 | $32.71 | 102800 |
| 2025-11-25 | 32.08 | $32.53 | 189311 |
| 2025-11-24 | 32.03 | $32.17 | 36400 |
| 2025-11-21 | 32.02 | $31.98 | 57200 |
| 2025-11-20 | 32.02 | $31.72 | 28218 |
| 2025-11-19 | 32.05 | $31.98 | 26219 |
| 2025-11-18 | 32.06 | $31.90 | 146300 |
| 2025-11-17 | 32.08 | $32.02 | 25800 |
| 2025-11-14 | 32.08 | $32.23 | 57720 |
| 2025-11-13 | 32.07 | $32.16 | 50231 |
| 2025-11-12 | 32.06 | $32.46 | 75000 |
| 2025-11-11 | 32.02 | $32.29 | 26900 |
| 2025-11-10 | 31.99 | $32.07 | 17333 |
| 2025-11-07 | 31.98 | $31.81 | 13700 |
| 2025-11-06 | 32.00 | $31.66 | 36534 |
| 2025-11-05 | 32.03 | $31.82 | 45049 |
| 2025-11-04 | 32.05 | $31.68 | 33000 |
| 2025-11-03 | 32.09 | $31.75 | 96229 |
| 2025-10-31 | 32.13 | $31.89 | 52922 |
| 2025-10-30 | 32.16 | $31.99 | 18400 |
| 2025-10-29 | 32.17 | $32.00 | 12800 |
| 2025-10-28 | 32.19 | $32.28 | 24846 |
| 2025-10-27 | 32.18 | $32.44 | 56800 |
| 2025-10-24 | 32.16 | $32.23 | 19300 |
| 2025-10-23 | 32.15 | $32.16 | 16200 |
| 2025-10-22 | 32.15 | $32.18 | 26400 |
| 2025-10-21 | 32.14 | $32.23 | 22426 |
| 2025-10-20 | 32.13 | $32.32 | 14826 |
| 2025-10-17 | 32.11 | $32.10 | 22503 |
| 2025-10-16 | 32.11 | $31.99 | 31600 |
| 2025-10-15 | 32.13 | $32.30 | 25511 |
| 2025-10-14 | 32.11 | $32.25 | 19900 |
| 2025-10-13 | 32.09 | $32.19 | 36702 |
| 2025-10-10 | 32.08 | $31.86 | 463600 |
| 2025-10-09 | 32.11 | $32.35 | 32207 |
| 2025-10-08 | 32.08 | $32.52 | 25111 |
| 2025-10-07 | 32.04 | $32.50 | 33515 |
| 2025-10-06 | 31.99 | $32.45 | 33900 |
| 2025-10-03 | 31.94 | $32.46 | 7535 |
| 2025-10-02 | 31.88 | $32.28 | 27723 |
| 2025-10-01 | 31.84 | $32.40 | 16512 |
| 2025-09-30 | 31.78 | $32.21 | 54901 |
| 2025-09-29 | 31.74 | $31.99 | 18300 |
| 2025-09-26 | 31.71 | $32.04 | 15400 |
| 2025-09-25 | 31.68 | $31.77 | 19300 |
| 2025-09-24 | 31.67 | $31.96 | 12647 |
| 2025-09-23 | 31.64 | $31.88 | 27900 |
| 2025-09-22 | 31.61 | $31.78 | 16049 |
| 2025-09-19 | 31.60 | $31.87 | 17247 |
| 2025-09-18 | 31.57 | $31.88 | 25700 |
| 2025-09-17 | 31.53 | $31.81 | 12238 |
| 2025-09-16 | 31.50 | $31.79 | 18400 |
| 2025-09-15 | 31.47 | $31.89 | 31126 |
| 2025-09-12 | 31.43 | $31.98 | 16500 |
| 2025-09-11 | 31.37 | $32.01 | 20500 |
| 2025-09-10 | 31.31 | $31.74 | 12500 |
| 2025-09-09 | 31.26 | $31.46 | 39309 |
| 2025-09-08 | 31.24 | $31.45 | 15909 |
| 2025-09-05 | 31.22 | $31.44 | 24428 |
| 2025-09-04 | 31.19 | $31.44 | 21526 |
| 2025-09-03 | 31.17 | $31.29 | 23847 |
| 2025-09-02 | 31.16 | $31.31 | 22400 |
| 2025-08-29 | 31.14 | $31.35 | 17600 |
| 2025-08-28 | 31.12 | $31.42 | 57800 |
| 2025-08-27 | 31.08 | $31.44 | 56800 |
| 2025-08-26 | 31.05 | $31.34 | 81825 |
| 2025-08-25 | 31.02 | $31.23 | 24000 |
| 2025-08-22 | 30.99 | $31.49 | 18038 |
| 2025-08-21 | 30.94 | $31.23 | 25133 |
| 2025-08-20 | 30.91 | $31.25 | 15547 |
| 2025-08-19 | 30.88 | $31.13 | 8546 |
| 2025-08-18 | 30.85 | $31.07 | 32400 |
| 2025-08-15 | 30.83 | $31.13 | 30900 |
| 2025-08-14 | 30.79 | $31.07 | 22200 |
| 2025-08-13 | 30.76 | $31.07 | 12700 |
| 2025-08-12 | 30.73 | $30.82 | 18000 |
| 2025-08-11 | 30.72 | $30.63 | 69300 |
| 2025-08-08 | 30.73 | $30.68 | 17036 |
| 2025-08-07 | 30.74 | $30.61 | 25520 |
| 2025-08-06 | 30.75 | $30.74 | 324500 |
| 2025-08-05 | 30.75 | $30.71 | 11100 |
| 2025-08-04 | 30.76 | $30.85 | 19448 |
| 2025-08-01 | 30.75 | $30.51 | 19831 |
| 2025-07-31 | 30.77 | $30.66 | 52919 |
| 2025-07-30 | 30.79 | $30.93 | 86800 |
| 2025-07-29 | 30.77 | $31.16 | 32100 |
| 2025-07-28 | 30.73 | $31.04 | 46503 |
| 2025-07-25 | 30.70 | $31.19 | 204032 |
| 2025-07-24 | 30.65 | $31.14 | 25036 |
| 2025-07-23 | 30.59 | $31.07 | 21323 |
| 2025-07-22 | 30.54 | $30.89 | 15500 |
| 2025-07-21 | 30.51 | $30.75 | 37147 |
| 2025-07-18 | 30.48 | $30.85 | 43216 |
| 2025-07-17 | 30.44 | $30.84 | 30500 |
| 2025-07-16 | 30.40 | $30.62 | 83942 |
| 2025-07-15 | 30.38 | $30.43 | 9921 |
| 2025-07-14 | 30.37 | $30.70 | 21900 |
| 2025-07-11 | 30.34 | $30.63 | 17800 |
| 2025-07-10 | 30.31 | $30.74 | 20600 |
| 2025-07-09 | 30.26 | $30.59 | 16543 |
| 2025-07-08 | 30.23 | $30.51 | 16500 |
| 2025-07-07 | 30.20 | $30.52 | 20100 |
| 2025-07-03 | 30.16 | $30.72 | 8923 |
| 2025-07-02 | 30.10 | $30.53 | 101900 |
| 2025-07-01 | 30.06 | $30.55 | 24215 |
| 2025-06-30 | 30.01 | $30.43 | 70500 |
| 2025-06-27 | 29.96 | $30.26 | 127800 |
| 2025-06-26 | 29.93 | $30.29 | 105845 |
| 2025-06-25 | 29.89 | $30.02 | 34200 |
| 2025-06-24 | 29.88 | $30.24 | 111400 |
| 2025-06-23 | 29.84 | $30.04 | 57849 |
| 2025-06-20 | 29.82 | $29.83 | 28639 |
| 2025-06-18 | 29.82 | $29.77 | 15400 |
| 2025-06-17 | 29.82 | $29.82 | 118300 |
| 2025-06-16 | 29.82 | $30.08 | 29300 |
| 2025-06-13 | 29.79 | $30.03 | 32242 |
| 2025-06-12 | 29.77 | $30.26 | 15908 |
| 2025-06-11 | 29.72 | $30.03 | 57116 |
| 2025-06-10 | 29.69 | $30.00 | 87630 |
| 2025-06-09 | 29.65 | $29.91 | 83809 |
| 2025-06-06 | 29.62 | $30.02 | 62335 |
| 2025-06-05 | 29.58 | $29.88 | 18200 |
| 2025-06-04 | 29.55 | $29.98 | 46400 |
| 2025-06-03 | 29.51 | $30.07 | 29146 |
| 2025-06-02 | 29.45 | $29.92 | 30000 |
| 2025-05-30 | 29.40 | $29.77 | 7944 |
| 2025-05-29 | 29.36 | $29.68 | 51300 |
| 2025-05-28 | 29.32 | $29.57 | 31806 |
| 2025-05-27 | 29.30 | $29.77 | 13701 |
| 2025-05-23 | 29.25 | $29.44 | 17100 |
| 2025-05-22 | 29.23 | $29.37 | 104545 |
| 2025-05-21 | 29.21 | $29.47 | 45411 |
| 2025-05-20 | 29.19 | $29.87 | 10500 |
| 2025-05-19 | 29.12 | $29.90 | 3000 |
| 2025-05-16 | 29.03 | $29.84 | 3400 |
| 2025-05-15 | 28.95 | $29.63 | 16927 |
| 2025-05-14 | 28.88 | $29.14 | 12100 |
| 2025-05-13 | 28.85 | $29.41 | 13422 |
| 2025-05-12 | 28.79 | $29.42 | 4700 |
| 2025-05-09 | 28.72 | $28.91 | 2500 |
| 2025-05-08 | 28.70 | $28.95 | 32900 |
| 2025-05-07 | 28.68 | $28.97 | 110700 |
| 2025-05-06 | 28.65 | $28.76 | 16716 |
| 2025-05-05 | 28.63 | $29.06 | 12100 |
| 2025-05-02 | 28.59 | $29.19 | 11644 |
| 2025-05-01 | 28.53 | $28.80 | 3400 |
| 2025-04-30 | 28.50 | $28.99 | 7446 |
| 2025-04-29 | 28.45 | $28.90 | 19100 |
| 2025-04-28 | 28.40 | $28.85 | 3800 |
| 2025-04-25 | 28.35 | $28.70 | 1407 |
| 2025-04-24 | 28.31 | $28.59 | 14100 |
| 2025-04-23 | 28.29 | $28.29 | 44600 |
| 2025-04-22 | 28.28 | $28.11 | 31900 |
| 2025-04-21 | 28.30 | $27.56 | 6415 |
| 2025-04-17 | 28.38 | $28.11 | 13200 |
| 2025-04-16 | 28.41 | $27.72 | 47700 |
| 2025-04-15 | 28.48 | $28.08 | 36900 |
| 2025-04-14 | 28.52 | $28.19 | 48000 |
| 2025-04-11 | 28.56 | $27.85 | 89600 |
| 2025-04-10 | 28.63 | $27.39 | 78100 |
| 2025-04-09 | 28.77 | $28.09 | 27000 |
| 2025-04-08 | 28.84 | $26.47 | 25300 |
| 2025-04-07 | 29.09 | $26.83 | 144443 |
| 2025-04-04 | 29.32 | $27.05 | 2200 |
| 2025-04-03 | 29.56 | $28.73 | 53900 |
| 2025-04-02 | 29.65 | $29.64 | 2400 |
| 2025-04-01 | 29.65 | $29.48 | 2300 |
| 2025-03-31 | 29.67 | $29.63 | 15400 |
| 2025-03-28 | 29.67 | $29.35 | 4648 |
| 2025-03-27 | 29.71 | $29.61 | 2132 |
| 2025-03-26 | 29.72 | $29.65 | 3722 |
| 2025-03-25 | 29.73 | $29.61 | 400 |
| 2025-03-24 | 29.74 | $29.85 | 15931 |
| 2025-03-21 | 29.73 | $29.54 | 3600 |
| 2025-03-20 | 29.75 | $29.73 | 4300 |
| 2025-03-19 | 29.75 | $29.78 | 3800 |
| 2025-03-18 | 29.74 | $29.53 | 14200 |
| 2025-03-17 | 29.77 | $29.69 | 10300 |
| 2025-03-14 | 29.77 | $29.47 | 37539 |
| 2025-03-13 | 29.81 | $29.06 | 12010 |
| 2025-03-12 | 29.88 | $29.25 | 6600 |
| 2025-03-11 | 29.95 | $29.42 | 16121 |
| 2025-03-10 | 30.01 | $29.78 | 18500 |
| 2025-03-07 | 30.03 | $30.02 | 3211 |
| 2025-03-06 | 30.03 | $29.71 | 2400 |
| 2025-03-05 | 30.07 | $30.01 | 11601 |
| 2025-03-04 | 30.07 | $29.78 | 6230 |
| 2025-03-03 | 30.10 | $30.17 | 2911 |
| 2025-02-28 | 30.10 | $30.32 | 7300 |
| 2025-02-27 | 30.07 | $29.99 | 56806 |
| 2025-02-26 | 30.08 | $30.18 | 19100 |
| 2025-02-25 | 30.07 | $30.29 | 2900 |
| 2025-02-24 | 30.05 | $30.31 | 9700 |
| 2025-02-21 | 30.02 | $30.33 | 9100 |
| 2025-02-20 | 29.99 | $30.42 | 1315 |
| 2025-02-19 | 29.94 | $30.32 | 2500 |
| 2025-02-18 | 29.90 | $30.11 | 1600 |
| 2025-02-14 | 29.88 | $29.94 | 2222 |
| 2025-02-13 | 29.87 | $30.17 | 931 |
| 2025-02-12 | 29.84 | $29.99 | 10940 |
| 2025-02-11 | 29.82 | $30.12 | 3437 |
| 2025-02-10 | 29.79 | $30.00 | 9900 |
| 2025-02-07 | 29.77 | $29.79 | 4707 |
| 2025-02-06 | 29.77 | $30.00 | 1302 |
| 2025-02-05 | 29.75 | $29.96 | 13800 |
| 2025-02-04 | 29.72 | $29.69 | 2531 |
| 2025-02-03 | 29.73 | $29.76 | 1132 |
| 2025-01-31 | 29.72 | $29.76 | 4600 |
| 2025-01-30 | 29.72 | $29.83 | 200 |
| 2025-01-29 | 29.71 | $29.57 | 2326 |
| 2025-01-28 | 29.72 | $29.59 | 21200 |
| 2025-01-27 | 29.73 | $29.78 | 4600 |
| 2025-01-24 | 29.73 | $30.24 | 5542 |
| 2025-01-23 | 29.68 | $30.16 | 14732 |
| 2025-01-22 | 29.63 | $30.04 | 16549 |
| 2025-01-21 | 29.58 | $30.15 | 17012 |
| 2025-01-17 | 29.52 | $29.86 | 4517 |
| 2025-01-16 | 29.49 | $29.76 | 7716 |
| 2025-01-15 | 29.46 | $29.48 | 8400 |
| 2025-01-14 | 29.45 | $29.22 | 2426 |
| 2025-01-13 | 29.48 | $29.12 | 17740 |
| 2025-01-10 | 29.52 | $28.93 | 1300 |
| 2025-01-08 | 29.58 | $29.35 | 20400 |
| 2025-01-07 | 29.60 | $29.29 | 4800 |
| 2025-01-06 | 29.64 | $29.36 | 11801 |
| 2025-01-03 | 29.66 | $29.54 | 2500 |
| 2025-01-02 | 29.68 | $29.33 | 3220 |
| 2024-12-31 | 29.71 | $29.34 | 617 |
| 2024-12-30 | 29.75 | $29.40 | 3211 |
| 2024-12-27 | 29.79 | $29.67 | 4000 |
| 2024-12-26 | 29.80 | $29.87 | 2700 |
| 2024-12-24 | 29.80 | $29.80 | 4847 |
| 2024-12-23 | 29.80 | $29.59 | 6849 |
| 2024-12-20 | 29.82 | $29.30 | 14800 |
| 2024-12-19 | 29.87 | $28.97 | 1500 |
| 2024-12-18 | 29.97 | $29.14 | 8815 |
| 2024-12-17 | 30.06 | $29.94 | 8700 |
| 2024-12-16 | 30.07 | $30.16 | 7802 |
| 2024-12-13 | 30.06 | $30.09 | 19922 |
| 2024-12-12 | 30.05 | $29.62 | 1700 |
| 2024-12-11 | 30.10 | $29.68 | 4400 |
| 2024-12-10 | 30.14 | $29.67 | 4700 |
| 2024-12-09 | 30.19 | $29.93 | 1600 |
| 2024-12-06 | 30.22 | $30.20 | 27800 |
| 2024-12-05 | 30.22 | $30.24 | 1422 |
| 2024-12-04 | 30.22 | $30.20 | 5300 |
| 2024-12-03 | 30.23 | $30.31 | 2113 |
| 2024-12-02 | 30.22 | $30.42 | 12700 |
| 2024-11-29 | 30.20 | $30.52 | 1600 |
| 2024-11-27 | 30.16 | $30.44 | 91641 |
| 2024-11-26 | 30.13 | $30.59 | 6011 |
| 2024-11-25 | 30.08 | $30.42 | 3111 |
| 2024-11-22 | 30.05 | $30.33 | 3227 |
| 2024-11-21 | 30.02 | $30.11 | 6649 |
| 2024-11-20 | 30.01 | $29.79 | 13116 |
| 2024-11-19 | 30.03 | $29.76 | 2800 |
| 2024-11-18 | 30.06 | $29.81 | 26535 |
| 2024-11-15 | 30.09 | $29.68 | 70211 |
| 2024-11-14 | 30.13 | $29.94 | 127300 |
| 2024-11-13 | 30.15 | $30.16 | 1900 |
| 2024-11-12 | 30.15 | $30.23 | 44710 |
| 2024-11-11 | 30.14 | $30.45 | 2409 |
| 2024-11-08 | 30.11 | $30.61 | 509 |
| 2024-11-07 | 30.05 | $30.29 | 600 |
| 2024-11-06 | 30.03 | $30.20 | 3745 |
| 2024-11-05 | 30.01 | $29.73 | 1739 |
| 2024-11-04 | 30.04 | $29.49 | 800 |
| 2024-11-01 | 30.10 | $29.55 | 1532 |
| 2024-10-31 | 30.16 | $29.63 | 433 |
| 2024-10-30 | 30.21 | $29.97 | 1534 |
| 2024-10-29 | 30.24 | $30.07 | 4900 |
| 2024-10-28 | 30.26 | $30.17 | 1143 |
| 2024-10-25 | 30.26 | $30.08 | 3447 |
| 2024-10-24 | 30.28 | $30.29 | 700 |
| 2024-10-23 | 30.28 | $30.36 | 1409 |
| 2024-10-22 | 30.28 | $30.51 | 7200 |
| 2024-10-21 | 30.25 | $30.53 | 5600 |
| 2024-10-18 | 30.22 | $30.82 | 2445 |
| 2024-10-17 | 30.16 | $30.74 | 7221 |
| 2024-10-16 | 30.10 | $30.62 | 2000 |
| 2024-10-15 | 30.04 | $30.48 | 4018 |
| 2024-10-14 | 30.00 | $30.68 | 618 |
| 2024-10-11 | 29.92 | $30.44 | 614 |
| 2024-10-10 | 29.87 | $30.20 | 800 |
| 2024-10-09 | 29.83 | $30.28 | 2313 |
| 2024-10-08 | 29.79 | $29.99 | 624 |
| 2024-10-07 | 29.77 | $29.86 | 4212 |
| 2024-10-04 | 29.76 | $30.04 | 9505 |
| 2024-10-03 | 29.73 | $29.87 | 2500 |
| 2024-10-02 | 29.71 | $29.97 | 3811 |
| 2024-10-01 | 29.68 | $29.91 | 9300 |
| 2024-09-30 | 29.66 | $29.99 | 710 |
| 2024-09-27 | 29.63 | $29.89 | 3000 |
| 2024-09-26 | 29.60 | $29.99 | 500 |
| 2024-09-25 | 29.56 | $29.92 | 4400 |
| 2024-09-24 | 29.52 | $30.04 | 2600 |
| 2024-09-23 | 29.46 | $30.03 | 2700 |
| 2024-09-20 | 29.41 | $29.85 | 13900 |
| 2024-09-19 | 29.36 | $29.83 | 900 |
| 2024-09-18 | 29.31 | $29.66 | 2732 |
| 2024-09-17 | 29.27 | $29.76 | 500 |
| 2024-09-16 | 29.22 | $29.82 | 4346 |
| 2024-09-13 | 29.16 | $29.66 | 11500 |
| 2024-09-12 | 29.10 | $29.45 | 4239 |
| 2024-09-11 | 29.07 | $29.30 | 39246 |
| 2024-09-10 | 29.04 | $29.18 | 3700 |
| 2024-09-09 | 29.03 | $29.09 | 33000 |
| 2024-09-06 | 29.02 | $28.78 | 6700 |
| 2024-09-05 | 29.05 | $29.13 | 2000 |
| 2024-09-04 | 29.04 | $29.37 | 934 |
| 2024-09-03 | 29.00 | $29.28 | 1940 |
| 2024-08-30 | 28.98 | $29.69 | 1100 |
| 2024-08-29 | 28.90 | $29.34 | 2743 |
| 2024-08-28 | 28.85 | $29.33 | 2703 |
| 2024-08-27 | 28.80 | $29.47 | 3032 |
| 2024-08-26 | 28.73 | $29.37 | 1700 |
| 2024-08-23 | 28.67 | $29.43 | 639 |
| 2024-08-22 | 28.59 | $29.18 | 5026 |
| 2024-08-21 | 28.52 | $29.26 | 4700 |
| 2024-08-20 | 28.45 | $29.10 | 11149 |
| 2024-08-19 | 28.38 | $29.13 | 6500 |
| 2024-08-16 | 28.30 | $28.95 | 4312 |
| 2024-08-15 | 28.23 | $28.92 | 12900 |
| 2024-08-14 | 28.16 | $28.65 | 420 |
| 2024-08-13 | 28.10 | $28.45 | 1242 |
| 2024-08-12 | 28.07 | $28.04 | 3400 |
| 2024-08-09 | 28.07 | $28.11 | 1810 |
| 2024-08-08 | 28.07 | $28.03 | 45805 |
| 2024-08-07 | 28.07 | $27.40 | 1400 |
| 2024-08-06 | 28.14 | $27.59 | 10141 |
| 2024-08-05 | 28.20 | $27.39 | 4142 |
| 2024-08-02 | 28.28 | $28.02 | 2538 |
| 2024-08-01 | 28.31 | $28.27 | 5847 |
| 2024-07-31 | 28.32 | $28.51 | 15635 |
| 2024-07-30 | 28.30 | $28.17 | 239 |
| 2024-07-29 | 28.31 | $28.37 | 700 |
| 2024-07-26 | 28.30 | $28.32 | 2110 |
| 2024-07-25 | 28.30 | $28.08 | 5517 |
| 2024-07-24 | 28.33 | $28.16 | 4925 |
| 2024-07-23 | 28.34 | $28.44 | 7723 |
| 2024-07-22 | 28.33 | $28.56 | 317 |
| 2024-07-19 | 28.31 | $28.31 | 15600 |
| 2024-07-18 | 28.31 | $28.50 | 5100 |
| 2024-07-17 | 28.29 | $28.75 | 1504 |
| 2024-07-16 | 28.24 | $28.80 | 2500 |
| 2024-07-15 | 28.18 | $28.59 | 545 |
| 2024-07-12 | 28.14 | $28.63 | 400 |
| 2024-07-11 | 28.09 | $28.46 | 2431 |
| 2024-07-10 | 28.05 | $28.35 | 600 |
| 2024-07-09 | 28.01 | $28.10 | 2500 |
| 2024-07-08 | 28.00 | $28.11 | 6024 |
| 2024-07-05 | 27.99 | $28.01 | 6213 |
| 2024-07-03 | 27.99 | $28.01 | 1900 |
| 2024-07-02 | 27.99 | $27.92 | 1005 |
| 2024-07-01 | 28.00 | $27.86 | 1330 |
| 2024-06-28 | 28.01 | $27.90 | 1100 |
| 2024-06-27 | 28.02 | $27.93 | 1000 |
| 2024-06-26 | 28.03 | $28.05 | 1300 |
| 2024-06-25 | 28.03 | $28.20 | 2441 |
| 2024-06-24 | 28.01 | $28.39 | 8331 |
| 2024-06-21 | 27.97 | $28.30 | 5000 |
| 2024-06-20 | 27.94 | $28.38 | 11600 |
| 2024-06-18 | 27.89 | $28.39 | 900 |
| 2024-06-17 | 27.84 | $28.32 | 14600 |
| 2024-06-14 | 27.79 | $28.04 | 7500 |
| 2024-06-13 | 27.76 | $28.14 | 106500 |
| 2024-06-12 | 27.72 | $27.84 | 800 |
| 2024-06-11 | 27.71 | $27.78 | 1337 |
| 2024-06-10 | 27.70 | $27.88 | 330 |
| 2024-06-07 | 27.69 | $27.79 | 2000 |
| 2024-06-06 | 27.68 | $27.78 | 1133 |
| 2024-06-05 | 27.66 | $27.81 | 708 |
| 2024-06-04 | 27.65 | $27.65 | 2500 |
| 2024-06-03 | 27.65 | $27.56 | 224 |
| 2024-05-31 | 27.66 | $27.73 | 1100 |
| 2024-05-30 | 27.65 | $27.51 | 3400 |
| 2024-05-29 | 27.67 | $27.45 | 1600 |
| 2024-05-28 | 27.69 | $27.67 | 5900 |
| 2024-05-24 | 27.69 | $27.87 | 808 |
| 2024-05-23 | 27.67 | $27.79 | 3934 |
| 2024-05-22 | 27.66 | $28.08 | 9200 |
| 2024-05-21 | 27.61 | $28.17 | 7002 |
| 2024-05-20 | 27.56 | $28.09 | 21148 |
| 2024-05-17 | 27.50 | $28.14 | 500 |
| 2024-05-16 | 27.43 | $28.13 | 600 |
| 2024-05-15 | 27.36 | $28.14 | 517 |
| 2024-05-14 | 27.28 | $27.79 | 700 |
| 2024-05-13 | 27.22 | $27.66 | 2517 |
| 2024-05-10 | 27.18 | $27.67 | 729 |
| 2024-05-09 | 27.13 | $27.57 | 5100 |
| 2024-05-08 | 27.08 | $27.44 | 19100 |
| 2024-05-07 | 27.04 | $27.34 | 2500 |
| 2024-05-06 | 27.01 | $27.22 | 2516 |
| 2024-05-03 | 26.99 | $27.03 | 2913 |
| 2024-05-02 | 26.98 | $26.87 | 2318 |
| 2024-05-01 | 26.99 | $26.80 | 5323 |
| 2024-04-30 | 27.01 | $27.06 | 3000 |
| 2024-04-29 | 27.01 | $27.20 | 908 |
| 2024-04-26 | 26.99 | $27.09 | 1300 |
| 2024-04-25 | 26.98 | $27.14 | 2212 |
| 2024-04-24 | 26.96 | $27.09 | 5200 |
| 2024-04-23 | 26.95 | $26.96 | 1100 |
| 2024-04-22 | 26.95 | $26.77 | 5525 |
| 2024-04-19 | 26.97 | $26.50 | 2600 |
| 2024-04-18 | 27.02 | $26.44 | 202001 |
| 2024-04-17 | 27.08 | $26.49 | 9320 |
| 2024-04-16 | 27.14 | $26.60 | 6100 |
| 2024-04-15 | 27.19 | $26.65 | 1947 |
| 2024-04-12 | 27.25 | $26.79 | 2800 |
| 2024-04-11 | 27.30 | $27.17 | 503 |
| 2024-04-10 | 27.31 | $27.14 | 524 |
| 2024-04-09 | 27.33 | $27.42 | 4400 |
| 2024-04-08 | 27.32 | $27.44 | 500 |
| 2024-04-05 | 27.31 | $27.48 | 13023 |
| 2024-04-04 | 27.29 | $27.27 | 1200 |
| 2024-04-03 | 27.30 | $27.53 | 1524 |
| 2024-04-02 | 27.27 | $27.52 | 509 |
| 2024-04-01 | 27.24 | $27.62 | 5013 |
| 2024-03-28 | 27.20 | $27.76 | 900 |
| 2024-03-27 | 27.15 | $27.60 | 18826 |
| 2024-03-26 | 27.10 | $27.25 | 71649 |
| 2024-03-25 | 27.08 | $27.41 | 611 |
| 2024-03-22 | 27.05 | $27.52 | 3614 |
| 2024-03-21 | 27.00 | $27.54 | 6003 |
| 2024-03-20 | 26.94 | $27.29 | 10719 |
| 2024-03-19 | 26.90 | $27.11 | 8600 |
| 2024-03-18 | 26.88 | $26.95 | 115928 |
| 2024-03-15 | 26.88 | $26.88 | 503 |
| 2024-03-14 | 26.87 | $26.98 | 8233 |
| 2024-03-13 | 26.86 | $27.10 | 938 |
| 2024-03-12 | 26.84 | $27.18 | 11811 |
| 2024-03-11 | 26.80 | $27.10 | 1349 |
| 2024-03-08 | 26.77 | $27.04 | 3241 |
| 2024-03-07 | 26.74 | $27.23 | 2300 |
| 2024-03-06 | 26.69 | $27.11 | 11400 |
| 2024-03-05 | 26.65 | $26.94 | 501 |
| 2024-03-04 | 26.62 | $27.14 | 11320 |
| 2024-03-01 | 26.56 | $27.10 | 514 |
| 2024-02-29 | 26.51 | $26.80 | 429 |
| 2024-02-28 | 26.47 | $26.70 | 4838 |
| 2024-02-27 | 26.45 | $26.75 | 600 |
| 2024-02-26 | 26.42 | $26.83 | 9526 |
| 2024-02-23 | 26.38 | $26.93 | 1900 |
| 2024-02-22 | 26.32 | $26.89 | 100 |
| 2024-02-21 | 26.26 | $26.56 | 8500 |
| 2024-02-20 | 26.23 | $26.45 | 2223 |
| 2024-02-16 | 26.20 | $26.52 | 6100 |
| 2024-02-15 | 26.17 | $26.50 | 1000 |
| 2024-02-14 | 26.13 | $26.30 | 1900 |
| 2024-02-13 | 26.12 | $26.13 | 4711 |
| 2024-02-12 | 26.12 | $26.42 | 600 |
| 2024-02-09 | 26.08 | $26.39 | 2906 |
| 2024-02-08 | 26.05 | $26.42 | 4600 |
| 2024-02-07 | 26.01 | $26.30 | 300 |
| 2024-02-06 | 25.98 | $26.18 | 800 |
| 2024-02-05 | 25.96 | $26.12 | 1634 |
| 2024-02-02 | 25.94 | $26.34 | 7711 |
| 2024-02-01 | 25.90 | $26.25 | 3202 |
| 2024-01-31 | 25.87 | $25.98 | 4000 |
| 2024-01-30 | 25.85 | $26.22 | 602 |
| 2024-01-29 | 25.82 | $26.14 | 2300 |
| 2024-01-26 | 25.78 | $26.11 | 1240 |
| 2024-01-25 | 25.75 | $26.08 | 714 |
| 2024-01-24 | 25.71 | $25.97 | 521 |
| 2024-01-23 | 25.68 | $26.07 | 600 |
| 2024-01-22 | 25.64 | $25.97 | 2818 |
| 2024-01-19 | 25.61 | $25.96 | 7600 |
| 2024-01-18 | 25.57 | $25.62 | 13445 |
| 2024-01-17 | 25.57 | $25.52 | 700 |
| 2024-01-16 | 25.57 | $25.66 | 1102 |
| 2024-01-12 | 25.56 | $25.83 | 1606 |
| 2024-01-11 | 25.54 | $25.77 | 1106 |
| 2024-01-10 | 25.51 | $25.81 | 1800 |
| 2024-01-09 | 25.48 | $25.78 | 1105 |
| 2024-01-08 | 25.45 | $25.90 | 3040 |
| 2024-01-05 | 25.40 | $25.68 | 1900 |
| 2024-01-04 | 25.37 | $25.66 | 1049 |
| 2024-01-03 | 25.34 | $25.69 | 3500 |
| 2024-01-02 | 25.30 | $25.77 | 8436 |
| 2023-12-29 | 25.25 | $25.64 | 1900 |
| 2023-12-28 | 25.21 | $25.67 | 2700 |
| 2023-12-27 | 25.17 | $25.71 | 5000 |
| 2023-12-26 | 25.11 | $25.72 | 2218 |
| 2023-12-22 | 25.04 | $25.54 | 2100 |
| 2023-12-21 | 24.99 | $25.43 | 8900 |
| 2023-12-20 | 24.95 | $25.28 | 2600 |
| 2023-12-19 | 24.91 | $25.66 | 2800 |
| 2023-12-18 | 24.83 | $25.57 | 6900 |
| 2023-12-15 | 24.75 | $25.53 | 1916 |
| 2023-12-14 | 24.67 | $25.59 | 1700 |
| 2023-12-13 | 24.58 | $25.51 | 2824 |
| 2023-12-12 | 24.48 | $25.07 | 3100 |
| 2023-12-11 | 24.42 | $24.98 | 2300 |
| 2023-12-08 | 24.36 | $24.70 | 3513 |
| 2023-12-07 | 24.32 | $24.62 | 10236 |
| 2023-12-06 | 24.29 | $24.56 | 4600 |
| 2023-12-05 | 24.26 | $24.52 | 2100 |
| 2023-12-04 | 24.23 | $24.73 | 6300 |
| 2023-12-01 | 24.18 | $24.69 | 6400 |
| 2023-11-30 | 24.13 | $24.49 | 601 |
| 2023-11-29 | 24.09 | $24.30 | 2800 |
| 2023-11-28 | 24.07 | $24.29 | 2200 |
| 2023-11-27 | 24.04 | $24.38 | 2500 |
| 2023-11-24 | 24.01 | $24.47 | 1900 |
| 2023-11-22 | 23.96 | $24.42 | 4002 |
| 2023-11-21 | 23.91 | $24.35 | 1500 |
| 2023-11-20 | 23.86 | $24.39 | 4248 |
| 2023-11-17 | 23.81 | $24.31 | 3740 |
| 2023-11-16 | 23.76 | $24.29 | 39600 |
| 2023-11-15 | 23.70 | $24.24 | 1606 |
| 2023-11-14 | 23.64 | $24.20 | 43400 |
| 2023-11-13 | 23.58 | $23.79 | 15545 |
| 2023-11-10 | 23.56 | $23.78 | 2012 |
| 2023-11-09 | 23.54 | $23.57 | 1600 |
| 2023-11-08 | 23.54 | $23.78 | 4200 |
| 2023-11-07 | 23.51 | $23.72 | 2500 |
| 2023-11-06 | 23.49 | $23.85 | 2102 |
| 2023-11-03 | 23.45 | $23.86 | 825 |
| 2023-11-02 | 23.41 | $23.76 | 1348 |
| 2023-11-01 | 23.37 | $23.18 | 1900 |
| 2023-10-31 | 23.39 | $23.09 | 3400 |
| 2023-10-30 | 23.42 | $22.93 | 1900 |
| 2023-10-27 | 23.47 | $22.70 | 5400 |
| 2023-10-26 | 23.55 | $23.10 | 6400 |
| 2023-10-25 | 23.60 | $23.16 | 2000 |
| 2023-10-24 | 23.65 | $23.34 | 4300 |
| 2023-10-23 | 23.68 | $23.10 | 9238 |
| 2023-10-20 | 23.74 | $23.25 | 3800 |
| 2023-10-19 | 23.79 | $23.50 | 1943 |
| 2023-10-18 | 23.82 | $23.74 | 2212 |
| 2023-10-17 | 23.83 | $23.84 | 2200 |
| 2023-10-16 | 23.83 | $23.82 | 2200 |
| 2023-10-13 | 23.83 | $23.53 | 1600 |
| 2023-10-12 | 23.86 | $23.55 | 1900 |
| 2023-10-11 | 23.90 | $23.77 | 13209 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.95
2026-07-20
Close Price
$35.87
Vol: 309650
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.26
Average
29.88
Maximum
35.95
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 35.95 | $35.87 | 309650 |
| 2026-07-17 | 35.95 | $36.03 | 89348 |
| 2026-07-16 | 35.92 | $36.10 | 83100 |
| 2026-07-15 | 35.89 | $35.78 | 92141 |
| 2026-07-14 | 35.89 | $35.91 | 92645 |
| 2026-07-13 | 35.87 | $36.03 | 89300 |
| 2026-07-10 | 35.84 | $36.07 | 107315 |
| 2026-07-09 | 35.80 | $36.10 | 64203 |
| 2026-07-08 | 35.75 | $35.99 | 92204 |
| 2026-07-07 | 35.71 | $36.21 | 93800 |
| 2026-07-06 | 35.65 | $36.05 | 80800 |
| 2026-07-02 | 35.60 | $35.96 | 63806 |
| 2026-07-01 | 35.55 | $35.71 | 493441 |
| 2026-06-30 | 35.52 | $35.89 | 109440 |
| 2026-06-29 | 35.47 | $35.89 | 74702 |
| 2026-06-26 | 35.42 | $35.77 | 77630 |
| 2026-06-25 | 35.38 | $35.56 | 68100 |
| 2026-06-24 | 35.36 | $35.41 | 62600 |
| 2026-06-23 | 35.35 | $35.36 | 108200 |
| 2026-06-22 | 35.34 | $35.45 | 86518 |
| 2026-06-18 | 35.33 | $35.31 | 81036 |
| 2026-06-17 | 35.33 | $35.24 | 263400 |
| 2026-06-16 | 35.33 | $35.56 | 92329 |
| 2026-06-15 | 35.30 | $35.59 | 99800 |
| 2026-06-12 | 35.27 | $35.58 | 136200 |
| 2026-06-11 | 35.23 | $35.35 | 92600 |
| 2026-06-10 | 35.22 | $35.05 | 69904 |
| 2026-06-09 | 35.24 | $35.35 | 73400 |
| 2026-06-08 | 35.22 | $35.12 | 97825 |
| 2026-06-05 | 35.22 | $35.20 | 103500 |
| 2026-06-04 | 35.21 | $35.43 | 127600 |
| 2026-06-03 | 35.18 | $35.27 | 113546 |
| 2026-06-02 | 35.16 | $35.35 | 61022 |
| 2026-06-01 | 35.13 | $35.03 | 175338 |
| 2026-05-29 | 35.13 | $35.15 | 159200 |
| 2026-05-28 | 35.12 | $35.21 | 178822 |
| 2026-05-27 | 35.09 | $35.29 | 164200 |
| 2026-05-26 | 35.06 | $35.26 | 159219 |
| 2026-05-22 | 35.02 | $35.42 | 171440 |
| 2026-05-21 | 34.97 | $35.19 | 100637 |
| 2026-05-20 | 34.93 | $35.12 | 109600 |
| 2026-05-19 | 34.89 | $35.06 | 171507 |
| 2026-05-18 | 34.86 | $35.18 | 176713 |
| 2026-05-15 | 34.82 | $35.12 | 67229 |
| 2026-05-14 | 34.77 | $35.42 | 149500 |
| 2026-05-13 | 34.69 | $34.94 | 103601 |
| 2026-05-12 | 34.66 | $34.92 | 103100 |
| 2026-05-11 | 34.62 | $34.79 | 181101 |
| 2026-05-08 | 34.59 | $34.54 | 87827 |
| 2026-05-07 | 34.58 | $34.59 | 358000 |
| 2026-05-06 | 34.57 | $34.94 | 84328 |
| 2026-05-05 | 34.52 | $34.78 | 88200 |
| 2026-05-04 | 34.48 | $34.69 | 141543 |
| 2026-05-01 | 34.44 | $34.86 | 121134 |
| 2026-04-30 | 34.38 | $35.01 | 254625 |
| 2026-04-29 | 34.29 | $34.34 | 92428 |
| 2026-04-28 | 34.27 | $34.31 | 141400 |
| 2026-04-27 | 34.23 | $34.28 | 110000 |
| 2026-04-24 | 34.20 | $34.44 | 97300 |
| 2026-04-23 | 34.14 | $34.57 | 142400 |
| 2026-04-22 | 34.07 | $34.42 | 99906 |
| 2026-04-21 | 34.00 | $34.31 | 138400 |
| 2026-04-20 | 33.93 | $34.43 | 127900 |
| 2026-04-17 | 33.85 | $34.52 | 195400 |
| 2026-04-16 | 33.75 | $34.28 | 355606 |
| 2026-04-15 | 33.67 | $34.19 | 104048 |
| 2026-04-14 | 33.60 | $34.23 | 173300 |
| 2026-04-13 | 33.52 | $34.20 | 141143 |
| 2026-04-10 | 33.44 | $34.08 | 136428 |
| 2026-04-09 | 33.37 | $34.22 | 124900 |
| 2026-04-08 | 33.28 | $34.07 | 139400 |
| 2026-04-07 | 33.21 | $33.52 | 119449 |
| 2026-04-06 | 33.19 | $33.34 | 202600 |
| 2026-04-02 | 33.19 | $33.26 | 695400 |
| 2026-04-01 | 33.20 | $33.25 | 510241 |
| 2026-03-31 | 33.22 | $33.26 | 244100 |
| 2026-03-30 | 33.24 | $32.72 | 51900 |
| 2026-03-27 | 33.33 | $32.76 | 114303 |
| 2026-03-26 | 33.42 | $33.04 | 39300 |
| 2026-03-25 | 33.49 | $33.29 | 25500 |
| 2026-03-24 | 33.55 | $33.21 | 35700 |
| 2026-03-23 | 33.62 | $33.04 | 35800 |
| 2026-03-20 | 33.71 | $32.77 | 10200 |
| 2026-03-19 | 33.83 | $33.21 | 46424 |
| 2026-03-18 | 33.92 | $33.13 | 22000 |
| 2026-03-17 | 34.03 | $33.67 | 49100 |
| 2026-03-16 | 34.08 | $33.76 | 41800 |
| 2026-03-13 | 34.14 | $33.49 | 69316 |
| 2026-03-12 | 34.22 | $33.49 | 32400 |
| 2026-03-11 | 34.30 | $33.79 | 13925 |
| 2026-03-10 | 34.36 | $33.88 | 22300 |
| 2026-03-09 | 34.41 | $34.02 | 71300 |
| 2026-03-06 | 34.45 | $33.96 | 31400 |
| 2026-03-05 | 34.49 | $34.15 | 98102 |
| 2026-03-04 | 34.52 | $34.47 | 18603 |
| 2026-03-03 | 34.50 | $34.40 | 45004 |
| 2026-03-02 | 34.49 | $34.79 | 38749 |
| 2026-02-27 | 34.44 | $34.75 | 68100 |
| 2026-02-26 | 34.38 | $34.55 | 54800 |
| 2026-02-25 | 34.34 | $34.72 | 30800 |
| 2026-02-24 | 34.27 | $34.66 | 152400 |
| 2026-02-23 | 34.20 | $34.48 | 40410 |
| 2026-02-20 | 34.15 | $34.53 | 22800 |
| 2026-02-19 | 34.08 | $34.42 | 74700 |
| 2026-02-18 | 34.01 | $34.47 | 19724 |
| 2026-02-17 | 33.94 | $34.39 | 12317 |
| 2026-02-13 | 33.86 | $34.44 | 58800 |
| 2026-02-12 | 33.78 | $34.27 | 17100 |
| 2026-02-11 | 33.70 | $34.48 | 39507 |
| 2026-02-10 | 33.59 | $34.34 | 20500 |
| 2026-02-09 | 33.50 | $34.29 | 27209 |
| 2026-02-06 | 33.40 | $34.14 | 42805 |
| 2026-02-05 | 33.30 | $33.46 | 59247 |
| 2026-02-04 | 33.27 | $33.72 | 34435 |
| 2026-02-03 | 33.20 | $33.54 | 51222 |
| 2026-02-02 | 33.15 | $33.45 | 50000 |
| 2026-01-30 | 33.10 | $33.32 | 17405 |
| 2026-01-29 | 33.06 | $33.23 | 35000 |
| 2026-01-28 | 33.03 | $33.33 | 36200 |
| 2026-01-27 | 32.98 | $33.37 | 50443 |
| 2026-01-26 | 32.92 | $33.27 | 48100 |
| 2026-01-23 | 32.87 | $33.17 | 23800 |
| 2026-01-22 | 32.83 | $33.17 | 20400 |
| 2026-01-21 | 32.78 | $33.04 | 46649 |
| 2026-01-20 | 32.75 | $32.80 | 39501 |
| 2026-01-16 | 32.73 | $33.24 | 32900 |
| 2026-01-15 | 32.67 | $33.03 | 17700 |
| 2026-01-14 | 32.62 | $32.98 | 73113 |
| 2026-01-13 | 32.57 | $32.87 | 36800 |
| 2026-01-12 | 32.54 | $32.82 | 28928 |
| 2026-01-09 | 32.51 | $32.65 | 20305 |
| 2026-01-08 | 32.49 | $32.55 | 44135 |
| 2026-01-07 | 32.48 | $32.41 | 30923 |
| 2026-01-06 | 32.49 | $32.59 | 66800 |
| 2026-01-05 | 32.48 | $32.47 | 42804 |
| 2026-01-02 | 32.48 | $32.49 | 19500 |
| 2025-12-31 | 32.47 | $32.35 | 115618 |
| 2025-12-30 | 32.48 | $32.60 | 364000 |
| 2025-12-29 | 32.47 | $32.62 | 25527 |
| 2025-12-26 | 32.45 | $32.65 | 47400 |
| 2025-12-24 | 32.44 | $32.65 | 145200 |
| 2025-12-23 | 32.42 | $32.49 | 102109 |
| 2025-12-22 | 32.41 | $32.47 | 18600 |
| 2025-12-19 | 32.41 | $32.27 | 26219 |
| 2025-12-18 | 32.42 | $32.22 | 45040 |
| 2025-12-17 | 32.43 | $32.20 | 21013 |
| 2025-12-16 | 32.45 | $32.26 | 31300 |
| 2025-12-15 | 32.46 | $32.58 | 25500 |
| 2025-12-12 | 32.43 | $32.50 | 37632 |
| 2025-12-11 | 32.41 | $32.81 | 39100 |
| 2025-12-10 | 32.37 | $32.61 | 40900 |
| 2025-12-09 | 32.33 | $32.29 | 17020 |
| 2025-12-08 | 32.33 | $32.31 | 21549 |
| 2025-12-05 | 32.32 | $32.38 | 17630 |
| 2025-12-04 | 32.31 | $32.41 | 26000 |
| 2025-12-03 | 32.29 | $32.49 | 15102 |
| 2025-12-02 | 32.25 | $32.32 | 20508 |
| 2025-12-01 | 32.23 | $32.41 | 43500 |
| 2025-11-28 | 32.20 | $32.81 | 28041 |
| 2025-11-26 | 32.13 | $32.71 | 102800 |
| 2025-11-25 | 32.06 | $32.53 | 189311 |
| 2025-11-24 | 32.01 | $32.17 | 36400 |
| 2025-11-21 | 31.99 | $31.98 | 57200 |
| 2025-11-20 | 32.00 | $31.72 | 28218 |
| 2025-11-19 | 32.03 | $31.98 | 26219 |
| 2025-11-18 | 32.04 | $31.90 | 146300 |
| 2025-11-17 | 32.05 | $32.02 | 25800 |
| 2025-11-14 | 32.06 | $32.23 | 57720 |
| 2025-11-13 | 32.04 | $32.16 | 50231 |
| 2025-11-12 | 32.03 | $32.46 | 75000 |
| 2025-11-11 | 32.00 | $32.29 | 26900 |
| 2025-11-10 | 31.97 | $32.07 | 17333 |
| 2025-11-07 | 31.97 | $31.81 | 13700 |
| 2025-11-06 | 32.00 | $31.66 | 36534 |
| 2025-11-05 | 32.04 | $31.82 | 45049 |
| 2025-11-04 | 32.07 | $31.68 | 33000 |
| 2025-11-03 | 32.12 | $31.75 | 96229 |
| 2025-10-31 | 32.16 | $31.89 | 52922 |
| 2025-10-30 | 32.19 | $31.99 | 18400 |
| 2025-10-29 | 32.22 | $32.00 | 12800 |
| 2025-10-28 | 32.24 | $32.28 | 24846 |
| 2025-10-27 | 32.24 | $32.44 | 56800 |
| 2025-10-24 | 32.23 | $32.23 | 19300 |
| 2025-10-23 | 32.23 | $32.16 | 16200 |
| 2025-10-22 | 32.23 | $32.18 | 26400 |
| 2025-10-21 | 32.24 | $32.23 | 22426 |
| 2025-10-20 | 32.23 | $32.32 | 14826 |
| 2025-10-17 | 32.22 | $32.10 | 22503 |
| 2025-10-16 | 32.22 | $31.99 | 31600 |
| 2025-10-15 | 32.24 | $32.30 | 25511 |
| 2025-10-14 | 32.22 | $32.25 | 19900 |
| 2025-10-13 | 32.21 | $32.19 | 36702 |
| 2025-10-10 | 32.20 | $31.86 | 463600 |
| 2025-10-09 | 32.22 | $32.35 | 32207 |
| 2025-10-08 | 32.19 | $32.52 | 25111 |
| 2025-10-07 | 32.14 | $32.50 | 33515 |
| 2025-10-06 | 32.10 | $32.45 | 33900 |
| 2025-10-03 | 32.05 | $32.46 | 7535 |
| 2025-10-02 | 31.99 | $32.28 | 27723 |
| 2025-10-01 | 31.95 | $32.40 | 16512 |
| 2025-09-30 | 31.89 | $32.21 | 54901 |
| 2025-09-29 | 31.85 | $31.99 | 18300 |
| 2025-09-26 | 31.82 | $32.04 | 15400 |
| 2025-09-25 | 31.78 | $31.77 | 19300 |
| 2025-09-24 | 31.77 | $31.96 | 12647 |
| 2025-09-23 | 31.74 | $31.88 | 27900 |
| 2025-09-22 | 31.71 | $31.78 | 16049 |
| 2025-09-19 | 31.70 | $31.87 | 17247 |
| 2025-09-18 | 31.67 | $31.88 | 25700 |
| 2025-09-17 | 31.63 | $31.81 | 12238 |
| 2025-09-16 | 31.60 | $31.79 | 18400 |
| 2025-09-15 | 31.57 | $31.89 | 31126 |
| 2025-09-12 | 31.52 | $31.98 | 16500 |
| 2025-09-11 | 31.46 | $32.01 | 20500 |
| 2025-09-10 | 31.40 | $31.74 | 12500 |
| 2025-09-09 | 31.35 | $31.46 | 39309 |
| 2025-09-08 | 31.33 | $31.45 | 15909 |
| 2025-09-05 | 31.31 | $31.44 | 24428 |
| 2025-09-04 | 31.28 | $31.44 | 21526 |
| 2025-09-03 | 31.25 | $31.29 | 23847 |
| 2025-09-02 | 31.23 | $31.31 | 22400 |
| 2025-08-29 | 31.20 | $31.35 | 17600 |
| 2025-08-28 | 31.17 | $31.42 | 57800 |
| 2025-08-27 | 31.13 | $31.44 | 56800 |
| 2025-08-26 | 31.09 | $31.34 | 81825 |
| 2025-08-25 | 31.05 | $31.23 | 24000 |
| 2025-08-22 | 31.02 | $31.49 | 18038 |
| 2025-08-21 | 30.97 | $31.23 | 25133 |
| 2025-08-20 | 30.94 | $31.25 | 15547 |
| 2025-08-19 | 30.90 | $31.13 | 8546 |
| 2025-08-18 | 30.88 | $31.07 | 32400 |
| 2025-08-15 | 30.86 | $31.13 | 30900 |
| 2025-08-14 | 30.84 | $31.07 | 22200 |
| 2025-08-13 | 30.82 | $31.07 | 12700 |
| 2025-08-12 | 30.80 | $30.82 | 18000 |
| 2025-08-11 | 30.80 | $30.63 | 69300 |
| 2025-08-08 | 30.81 | $30.68 | 17036 |
| 2025-08-07 | 30.83 | $30.61 | 25520 |
| 2025-08-06 | 30.85 | $30.74 | 324500 |
| 2025-08-05 | 30.85 | $30.71 | 11100 |
| 2025-08-04 | 30.86 | $30.85 | 19448 |
| 2025-08-01 | 30.86 | $30.51 | 19831 |
| 2025-07-31 | 30.89 | $30.66 | 52919 |
| 2025-07-30 | 30.90 | $30.93 | 86800 |
| 2025-07-29 | 30.88 | $31.16 | 32100 |
| 2025-07-28 | 30.84 | $31.04 | 46503 |
| 2025-07-25 | 30.81 | $31.19 | 204032 |
| 2025-07-24 | 30.76 | $31.14 | 25036 |
| 2025-07-23 | 30.71 | $31.07 | 21323 |
| 2025-07-22 | 30.66 | $30.89 | 15500 |
| 2025-07-21 | 30.62 | $30.75 | 37147 |
| 2025-07-18 | 30.60 | $30.85 | 43216 |
| 2025-07-17 | 30.55 | $30.84 | 30500 |
| 2025-07-16 | 30.51 | $30.62 | 83942 |
| 2025-07-15 | 30.48 | $30.43 | 9921 |
| 2025-07-14 | 30.47 | $30.70 | 21900 |
| 2025-07-11 | 30.43 | $30.63 | 17800 |
| 2025-07-10 | 30.40 | $30.74 | 20600 |
| 2025-07-09 | 30.35 | $30.59 | 16543 |
| 2025-07-08 | 30.31 | $30.51 | 16500 |
| 2025-07-07 | 30.28 | $30.52 | 20100 |
| 2025-07-03 | 30.24 | $30.72 | 8923 |
| 2025-07-02 | 30.18 | $30.53 | 101900 |
| 2025-07-01 | 30.14 | $30.55 | 24215 |
| 2025-06-30 | 30.09 | $30.43 | 70500 |
| 2025-06-27 | 30.05 | $30.26 | 127800 |
| 2025-06-26 | 30.02 | $30.29 | 105845 |
| 2025-06-25 | 29.99 | $30.02 | 34200 |
| 2025-06-24 | 29.98 | $30.24 | 111400 |
| 2025-06-23 | 29.95 | $30.04 | 57849 |
| 2025-06-20 | 29.93 | $29.83 | 28639 |
| 2025-06-18 | 29.93 | $29.77 | 15400 |
| 2025-06-17 | 29.94 | $29.82 | 118300 |
| 2025-06-16 | 29.94 | $30.08 | 29300 |
| 2025-06-13 | 29.92 | $30.03 | 32242 |
| 2025-06-12 | 29.90 | $30.26 | 15908 |
| 2025-06-11 | 29.85 | $30.03 | 57116 |
| 2025-06-10 | 29.82 | $30.00 | 87630 |
| 2025-06-09 | 29.80 | $29.91 | 83809 |
| 2025-06-06 | 29.77 | $30.02 | 62335 |
| 2025-06-05 | 29.73 | $29.88 | 18200 |
| 2025-06-04 | 29.70 | $29.98 | 46400 |
| 2025-06-03 | 29.65 | $30.07 | 29146 |
| 2025-06-02 | 29.59 | $29.92 | 30000 |
| 2025-05-30 | 29.55 | $29.77 | 7944 |
| 2025-05-29 | 29.51 | $29.68 | 51300 |
| 2025-05-28 | 29.47 | $29.57 | 31806 |
| 2025-05-27 | 29.45 | $29.77 | 13701 |
| 2025-05-23 | 29.40 | $29.44 | 17100 |
| 2025-05-22 | 29.37 | $29.37 | 104545 |
| 2025-05-21 | 29.35 | $29.47 | 45411 |
| 2025-05-20 | 29.32 | $29.87 | 10500 |
| 2025-05-19 | 29.24 | $29.90 | 3000 |
| 2025-05-16 | 29.14 | $29.84 | 3400 |
| 2025-05-15 | 29.05 | $29.63 | 16927 |
| 2025-05-14 | 28.96 | $29.14 | 12100 |
| 2025-05-13 | 28.92 | $29.41 | 13422 |
| 2025-05-12 | 28.84 | $29.42 | 4700 |
| 2025-05-09 | 28.75 | $28.91 | 2500 |
| 2025-05-08 | 28.71 | $28.95 | 32900 |
| 2025-05-07 | 28.66 | $28.97 | 110700 |
| 2025-05-06 | 28.59 | $28.76 | 16716 |
| 2025-05-05 | 28.54 | $29.06 | 12100 |
| 2025-05-02 | 28.45 | $29.19 | 11644 |
| 2025-05-01 | 28.34 | $28.80 | 3400 |
| 2025-04-30 | 28.27 | $28.99 | 7446 |
| 2025-04-29 | 28.19 | $28.90 | 19100 |
| 2025-04-28 | 28.12 | $28.85 | 3800 |
| 2025-04-25 | 28.06 | $28.70 | 1407 |
| 2025-04-24 | 28.02 | $28.59 | 14100 |
| 2025-04-23 | 27.99 | $28.29 | 44600 |
| 2025-04-22 | 27.99 | $28.11 | 31900 |
| 2025-04-21 | 28.03 | $27.56 | 6415 |
| 2025-04-17 | 28.12 | $28.11 | 13200 |
| 2025-04-16 | 28.17 | $27.72 | 47700 |
| 2025-04-15 | 28.26 | $28.08 | 36900 |
| 2025-04-14 | 28.33 | $28.19 | 48000 |
| 2025-04-11 | 28.40 | $27.85 | 89600 |
| 2025-04-10 | 28.50 | $27.39 | 78100 |
| 2025-04-09 | 28.66 | $28.09 | 27000 |
| 2025-04-08 | 28.76 | $26.47 | 25300 |
| 2025-04-07 | 29.02 | $26.83 | 144443 |
| 2025-04-04 | 29.26 | $27.05 | 2200 |
| 2025-04-03 | 29.50 | $28.73 | 53900 |
| 2025-04-02 | 29.58 | $29.64 | 2400 |
| 2025-04-01 | 29.58 | $29.48 | 2300 |
| 2025-03-31 | 29.59 | $29.63 | 15400 |
| 2025-03-28 | 29.60 | $29.35 | 4648 |
| 2025-03-27 | 29.63 | $29.61 | 2132 |
| 2025-03-26 | 29.64 | $29.65 | 3722 |
| 2025-03-25 | 29.65 | $29.61 | 400 |
| 2025-03-24 | 29.66 | $29.85 | 15931 |
| 2025-03-21 | 29.66 | $29.54 | 3600 |
| 2025-03-20 | 29.69 | $29.73 | 4300 |
| 2025-03-19 | 29.70 | $29.78 | 3800 |
| 2025-03-18 | 29.71 | $29.53 | 14200 |
| 2025-03-17 | 29.75 | $29.69 | 10300 |
| 2025-03-14 | 29.78 | $29.47 | 37539 |
| 2025-03-13 | 29.83 | $29.06 | 12010 |
| 2025-03-12 | 29.92 | $29.25 | 6600 |
| 2025-03-11 | 30.00 | $29.42 | 16121 |
| 2025-03-10 | 30.06 | $29.78 | 18500 |
| 2025-03-07 | 30.09 | $30.02 | 3211 |
| 2025-03-06 | 30.10 | $29.71 | 2400 |
| 2025-03-05 | 30.14 | $30.01 | 11601 |
| 2025-03-04 | 30.14 | $29.78 | 6230 |
| 2025-03-03 | 30.17 | $30.17 | 2911 |
| 2025-02-28 | 30.16 | $30.32 | 7300 |
| 2025-02-27 | 30.14 | $29.99 | 56806 |
| 2025-02-26 | 30.14 | $30.18 | 19100 |
| 2025-02-25 | 30.12 | $30.29 | 2900 |
| 2025-02-24 | 30.09 | $30.31 | 9700 |
| 2025-02-21 | 30.06 | $30.33 | 9100 |
| 2025-02-20 | 30.03 | $30.42 | 1315 |
| 2025-02-19 | 29.98 | $30.32 | 2500 |
| 2025-02-18 | 29.94 | $30.11 | 1600 |
| 2025-02-14 | 29.93 | $29.94 | 2222 |
| 2025-02-13 | 29.92 | $30.17 | 931 |
| 2025-02-12 | 29.90 | $29.99 | 10940 |
| 2025-02-11 | 29.88 | $30.12 | 3437 |
| 2025-02-10 | 29.85 | $30.00 | 9900 |
| 2025-02-07 | 29.82 | $29.79 | 4707 |
| 2025-02-06 | 29.82 | $30.00 | 1302 |
| 2025-02-05 | 29.79 | $29.96 | 13800 |
| 2025-02-04 | 29.76 | $29.69 | 2531 |
| 2025-02-03 | 29.75 | $29.76 | 1132 |
| 2025-01-31 | 29.74 | $29.76 | 4600 |
| 2025-01-30 | 29.72 | $29.83 | 200 |
| 2025-01-29 | 29.70 | $29.57 | 2326 |
| 2025-01-28 | 29.70 | $29.59 | 21200 |
| 2025-01-27 | 29.70 | $29.78 | 4600 |
| 2025-01-24 | 29.68 | $30.24 | 5542 |
| 2025-01-23 | 29.62 | $30.16 | 14732 |
| 2025-01-22 | 29.56 | $30.04 | 16549 |
| 2025-01-21 | 29.50 | $30.15 | 17012 |
| 2025-01-17 | 29.43 | $29.86 | 4517 |
| 2025-01-16 | 29.39 | $29.76 | 7716 |
| 2025-01-15 | 29.36 | $29.48 | 8400 |
| 2025-01-14 | 29.36 | $29.22 | 2426 |
| 2025-01-13 | 29.38 | $29.12 | 17740 |
| 2025-01-10 | 29.42 | $28.93 | 1300 |
| 2025-01-08 | 29.48 | $29.35 | 20400 |
| 2025-01-07 | 29.50 | $29.29 | 4800 |
| 2025-01-06 | 29.54 | $29.36 | 11801 |
| 2025-01-03 | 29.57 | $29.54 | 2500 |
| 2025-01-02 | 29.58 | $29.33 | 3220 |
| 2024-12-31 | 29.62 | $29.34 | 617 |
| 2024-12-30 | 29.67 | $29.40 | 3211 |
| 2024-12-27 | 29.71 | $29.67 | 4000 |
| 2024-12-26 | 29.73 | $29.87 | 2700 |
| 2024-12-24 | 29.74 | $29.80 | 4847 |
| 2024-12-23 | 29.76 | $29.59 | 6849 |
| 2024-12-20 | 29.80 | $29.30 | 14800 |
| 2024-12-19 | 29.87 | $28.97 | 1500 |
| 2024-12-18 | 29.98 | $29.14 | 8815 |
| 2024-12-17 | 30.07 | $29.94 | 8700 |
| 2024-12-16 | 30.09 | $30.16 | 7802 |
| 2024-12-13 | 30.08 | $30.09 | 19922 |
| 2024-12-12 | 30.08 | $29.62 | 1700 |
| 2024-12-11 | 30.12 | $29.68 | 4400 |
| 2024-12-10 | 30.17 | $29.67 | 4700 |
| 2024-12-09 | 30.22 | $29.93 | 1600 |
| 2024-12-06 | 30.24 | $30.20 | 27800 |
| 2024-12-05 | 30.24 | $30.24 | 1422 |
| 2024-12-04 | 30.24 | $30.20 | 5300 |
| 2024-12-03 | 30.24 | $30.31 | 2113 |
| 2024-12-02 | 30.23 | $30.42 | 12700 |
| 2024-11-29 | 30.20 | $30.52 | 1600 |
| 2024-11-27 | 30.15 | $30.44 | 91641 |
| 2024-11-26 | 30.11 | $30.59 | 6011 |
| 2024-11-25 | 30.06 | $30.42 | 3111 |
| 2024-11-22 | 30.02 | $30.33 | 3227 |
| 2024-11-21 | 29.99 | $30.11 | 6649 |
| 2024-11-20 | 29.97 | $29.79 | 13116 |
| 2024-11-19 | 30.00 | $29.76 | 2800 |
| 2024-11-18 | 30.03 | $29.81 | 26535 |
| 2024-11-15 | 30.05 | $29.68 | 70211 |
| 2024-11-14 | 30.10 | $29.94 | 127300 |
| 2024-11-13 | 30.12 | $30.16 | 1900 |
| 2024-11-12 | 30.13 | $30.23 | 44710 |
| 2024-11-11 | 30.13 | $30.45 | 2409 |
| 2024-11-08 | 30.11 | $30.61 | 509 |
| 2024-11-07 | 30.07 | $30.29 | 600 |
| 2024-11-06 | 30.07 | $30.20 | 3745 |
| 2024-11-05 | 30.07 | $29.73 | 1739 |
| 2024-11-04 | 30.12 | $29.49 | 800 |
| 2024-11-01 | 30.19 | $29.55 | 1532 |
| 2024-10-31 | 30.26 | $29.63 | 433 |
| 2024-10-30 | 30.33 | $29.97 | 1534 |
| 2024-10-29 | 30.36 | $30.07 | 4900 |
| 2024-10-28 | 30.38 | $30.17 | 1143 |
| 2024-10-25 | 30.39 | $30.08 | 3447 |
| 2024-10-24 | 30.41 | $30.29 | 700 |
| 2024-10-23 | 30.40 | $30.36 | 1409 |
| 2024-10-22 | 30.39 | $30.51 | 7200 |
| 2024-10-21 | 30.36 | $30.53 | 5600 |
| 2024-10-18 | 30.33 | $30.82 | 2445 |
| 2024-10-17 | 30.27 | $30.74 | 7221 |
| 2024-10-16 | 30.21 | $30.62 | 2000 |
| 2024-10-15 | 30.15 | $30.48 | 4018 |
| 2024-10-14 | 30.11 | $30.68 | 618 |
| 2024-10-11 | 30.04 | $30.44 | 614 |
| 2024-10-10 | 29.99 | $30.20 | 800 |
| 2024-10-09 | 29.96 | $30.28 | 2313 |
| 2024-10-08 | 29.92 | $29.99 | 624 |
| 2024-10-07 | 29.90 | $29.86 | 4212 |
| 2024-10-04 | 29.89 | $30.04 | 9505 |
| 2024-10-03 | 29.86 | $29.87 | 2500 |
| 2024-10-02 | 29.84 | $29.97 | 3811 |
| 2024-10-01 | 29.81 | $29.91 | 9300 |
| 2024-09-30 | 29.78 | $29.99 | 710 |
| 2024-09-27 | 29.74 | $29.89 | 3000 |
| 2024-09-26 | 29.71 | $29.99 | 500 |
| 2024-09-25 | 29.66 | $29.92 | 4400 |
| 2024-09-24 | 29.62 | $30.04 | 2600 |
| 2024-09-23 | 29.57 | $30.03 | 2700 |
| 2024-09-20 | 29.51 | $29.85 | 13900 |
| 2024-09-19 | 29.47 | $29.83 | 900 |
| 2024-09-18 | 29.43 | $29.66 | 2732 |
| 2024-09-17 | 29.40 | $29.76 | 500 |
| 2024-09-16 | 29.36 | $29.82 | 4346 |
| 2024-09-13 | 29.30 | $29.66 | 11500 |
| 2024-09-12 | 29.26 | $29.45 | 4239 |
| 2024-09-11 | 29.24 | $29.30 | 39246 |
| 2024-09-10 | 29.23 | $29.18 | 3700 |
| 2024-09-09 | 29.22 | $29.09 | 33000 |
| 2024-09-06 | 29.21 | $28.78 | 6700 |
| 2024-09-05 | 29.24 | $29.13 | 2000 |
| 2024-09-04 | 29.22 | $29.37 | 934 |
| 2024-09-03 | 29.17 | $29.28 | 1940 |
| 2024-08-30 | 29.11 | $29.69 | 1100 |
| 2024-08-29 | 29.02 | $29.34 | 2743 |
| 2024-08-28 | 28.95 | $29.33 | 2703 |
| 2024-08-27 | 28.87 | $29.47 | 3032 |
| 2024-08-26 | 28.78 | $29.37 | 1700 |
| 2024-08-23 | 28.69 | $29.43 | 639 |
| 2024-08-22 | 28.59 | $29.18 | 5026 |
| 2024-08-21 | 28.51 | $29.26 | 4700 |
| 2024-08-20 | 28.42 | $29.10 | 11149 |
| 2024-08-19 | 28.34 | $29.13 | 6500 |
| 2024-08-16 | 28.25 | $28.95 | 4312 |
| 2024-08-15 | 28.18 | $28.92 | 12900 |
| 2024-08-14 | 28.11 | $28.65 | 420 |
| 2024-08-13 | 28.06 | $28.45 | 1242 |
| 2024-08-12 | 28.04 | $28.04 | 3400 |
| 2024-08-09 | 28.06 | $28.11 | 1810 |
| 2024-08-08 | 28.07 | $28.03 | 45805 |
| 2024-08-07 | 28.09 | $27.40 | 1400 |
| 2024-08-06 | 28.18 | $27.59 | 10141 |
| 2024-08-05 | 28.25 | $27.39 | 4142 |
| 2024-08-02 | 28.34 | $28.02 | 2538 |
| 2024-08-01 | 28.38 | $28.27 | 5847 |
| 2024-07-31 | 28.39 | $28.51 | 15635 |
| 2024-07-30 | 28.37 | $28.17 | 239 |
| 2024-07-29 | 28.38 | $28.37 | 700 |
| 2024-07-26 | 28.38 | $28.32 | 2110 |
| 2024-07-25 | 28.37 | $28.08 | 5517 |
| 2024-07-24 | 28.39 | $28.16 | 4925 |
| 2024-07-23 | 28.40 | $28.44 | 7723 |
| 2024-07-22 | 28.38 | $28.56 | 317 |
| 2024-07-19 | 28.36 | $28.31 | 15600 |
| 2024-07-18 | 28.35 | $28.50 | 5100 |
| 2024-07-17 | 28.33 | $28.75 | 1504 |
| 2024-07-16 | 28.28 | $28.80 | 2500 |
| 2024-07-15 | 28.22 | $28.59 | 545 |
| 2024-07-12 | 28.18 | $28.63 | 400 |
| 2024-07-11 | 28.13 | $28.46 | 2431 |
| 2024-07-10 | 28.10 | $28.35 | 600 |
| 2024-07-09 | 28.07 | $28.10 | 2500 |
| 2024-07-08 | 28.07 | $28.11 | 6024 |
| 2024-07-05 | 28.06 | $28.01 | 6213 |
| 2024-07-03 | 28.07 | $28.01 | 1900 |
| 2024-07-02 | 28.07 | $27.92 | 1005 |
| 2024-07-01 | 28.08 | $27.86 | 1330 |
| 2024-06-28 | 28.09 | $27.90 | 1100 |
| 2024-06-27 | 28.09 | $27.93 | 1000 |
| 2024-06-26 | 28.10 | $28.05 | 1300 |
| 2024-06-25 | 28.09 | $28.20 | 2441 |
| 2024-06-24 | 28.06 | $28.39 | 8331 |
| 2024-06-21 | 28.01 | $28.30 | 5000 |
| 2024-06-20 | 27.97 | $28.38 | 11600 |
| 2024-06-18 | 27.92 | $28.39 | 900 |
| 2024-06-17 | 27.87 | $28.32 | 14600 |
| 2024-06-14 | 27.82 | $28.04 | 7500 |
| 2024-06-13 | 27.80 | $28.14 | 106500 |
| 2024-06-12 | 27.78 | $27.84 | 800 |
| 2024-06-11 | 27.78 | $27.78 | 1337 |
| 2024-06-10 | 27.78 | $27.88 | 330 |
| 2024-06-07 | 27.78 | $27.79 | 2000 |
| 2024-06-06 | 27.78 | $27.78 | 1133 |
| 2024-06-05 | 27.78 | $27.81 | 708 |
| 2024-06-04 | 27.78 | $27.65 | 2500 |
| 2024-06-03 | 27.78 | $27.56 | 224 |
| 2024-05-31 | 27.80 | $27.73 | 1100 |
| 2024-05-30 | 27.80 | $27.51 | 3400 |
| 2024-05-29 | 27.81 | $27.45 | 1600 |
| 2024-05-28 | 27.83 | $27.67 | 5900 |
| 2024-05-24 | 27.82 | $27.87 | 808 |
| 2024-05-23 | 27.79 | $27.79 | 3934 |
| 2024-05-22 | 27.77 | $28.08 | 9200 |
| 2024-05-21 | 27.71 | $28.17 | 7002 |
| 2024-05-20 | 27.64 | $28.09 | 21148 |
| 2024-05-17 | 27.57 | $28.14 | 500 |
| 2024-05-16 | 27.48 | $28.13 | 600 |
| 2024-05-15 | 27.40 | $28.14 | 517 |
| 2024-05-14 | 27.30 | $27.79 | 700 |
| 2024-05-13 | 27.23 | $27.66 | 2517 |
| 2024-05-10 | 27.16 | $27.67 | 729 |
| 2024-05-09 | 27.09 | $27.57 | 5100 |
| 2024-05-08 | 27.03 | $27.44 | 19100 |
| 2024-05-07 | 26.98 | $27.34 | 2500 |
| 2024-05-06 | 26.94 | $27.22 | 2516 |
| 2024-05-03 | 26.92 | $27.03 | 2913 |
| 2024-05-02 | 26.91 | $26.87 | 2318 |
| 2024-05-01 | 26.92 | $26.80 | 5323 |
| 2024-04-30 | 26.94 | $27.06 | 3000 |
| 2024-04-29 | 26.94 | $27.20 | 908 |
| 2024-04-26 | 26.92 | $27.09 | 1300 |
| 2024-04-25 | 26.92 | $27.14 | 2212 |
| 2024-04-24 | 26.92 | $27.09 | 5200 |
| 2024-04-23 | 26.92 | $26.96 | 1100 |
| 2024-04-22 | 26.94 | $26.77 | 5525 |
| 2024-04-19 | 26.98 | $26.50 | 2600 |
| 2024-04-18 | 27.05 | $26.44 | 202001 |
| 2024-04-17 | 27.13 | $26.49 | 9320 |
| 2024-04-16 | 27.21 | $26.60 | 6100 |
| 2024-04-15 | 27.28 | $26.65 | 1947 |
| 2024-04-12 | 27.34 | $26.79 | 2800 |
| 2024-04-11 | 27.39 | $27.17 | 503 |
| 2024-04-10 | 27.41 | $27.14 | 524 |
| 2024-04-09 | 27.43 | $27.42 | 4400 |
| 2024-04-08 | 27.42 | $27.44 | 500 |
| 2024-04-05 | 27.41 | $27.48 | 13023 |
| 2024-04-04 | 27.39 | $27.27 | 1200 |
| 2024-04-03 | 27.39 | $27.53 | 1524 |
| 2024-04-02 | 27.37 | $27.52 | 509 |
| 2024-04-01 | 27.34 | $27.62 | 5013 |
| 2024-03-28 | 27.30 | $27.76 | 900 |
| 2024-03-27 | 27.24 | $27.60 | 18826 |
| 2024-03-26 | 27.20 | $27.25 | 71649 |
| 2024-03-25 | 27.18 | $27.41 | 611 |
| 2024-03-22 | 27.15 | $27.52 | 3614 |
| 2024-03-21 | 27.10 | $27.54 | 6003 |
| 2024-03-20 | 27.05 | $27.29 | 10719 |
| 2024-03-19 | 27.02 | $27.11 | 8600 |
| 2024-03-18 | 27.00 | $26.95 | 115928 |
| 2024-03-15 | 27.00 | $26.88 | 503 |
| 2024-03-14 | 27.00 | $26.98 | 8233 |
| 2024-03-13 | 26.99 | $27.10 | 938 |
| 2024-03-12 | 26.96 | $27.18 | 11811 |
| 2024-03-11 | 26.92 | $27.10 | 1349 |
| 2024-03-08 | 26.89 | $27.04 | 3241 |
| 2024-03-07 | 26.86 | $27.23 | 2300 |
| 2024-03-06 | 26.80 | $27.11 | 11400 |
| 2024-03-05 | 26.76 | $26.94 | 501 |
| 2024-03-04 | 26.72 | $27.14 | 11320 |
| 2024-03-01 | 26.66 | $27.10 | 514 |
| 2024-02-29 | 26.60 | $26.80 | 429 |
| 2024-02-28 | 26.57 | $26.70 | 4838 |
| 2024-02-27 | 26.54 | $26.75 | 600 |
| 2024-02-26 | 26.51 | $26.83 | 9526 |
| 2024-02-23 | 26.47 | $26.93 | 1900 |
| 2024-02-22 | 26.41 | $26.89 | 100 |
| 2024-02-21 | 26.35 | $26.56 | 8500 |
| 2024-02-20 | 26.32 | $26.45 | 2223 |
| 2024-02-16 | 26.30 | $26.52 | 6100 |
| 2024-02-15 | 26.26 | $26.50 | 1000 |
| 2024-02-14 | 26.23 | $26.30 | 1900 |
| 2024-02-13 | 26.21 | $26.13 | 4711 |
| 2024-02-12 | 26.21 | $26.42 | 600 |
| 2024-02-09 | 26.17 | $26.39 | 2906 |
| 2024-02-08 | 26.14 | $26.42 | 4600 |
| 2024-02-07 | 26.10 | $26.30 | 300 |
| 2024-02-06 | 26.07 | $26.18 | 800 |
| 2024-02-05 | 26.05 | $26.12 | 1634 |
| 2024-02-02 | 26.03 | $26.34 | 7711 |
| 2024-02-01 | 25.99 | $26.25 | 3202 |
| 2024-01-31 | 25.95 | $25.98 | 4000 |
| 2024-01-30 | 25.94 | $26.22 | 602 |
| 2024-01-29 | 25.90 | $26.14 | 2300 |
| 2024-01-26 | 25.87 | $26.11 | 1240 |
| 2024-01-25 | 25.84 | $26.08 | 714 |
| 2024-01-24 | 25.81 | $25.97 | 521 |
| 2024-01-23 | 25.79 | $26.07 | 600 |
| 2024-01-22 | 25.76 | $25.97 | 2818 |
| 2024-01-19 | 25.73 | $25.96 | 7600 |
| 2024-01-18 | 25.70 | $25.62 | 13445 |
| 2024-01-17 | 25.70 | $25.52 | 700 |
| 2024-01-16 | 25.72 | $25.66 | 1102 |
| 2024-01-12 | 25.72 | $25.83 | 1606 |
| 2024-01-11 | 25.70 | $25.77 | 1106 |
| 2024-01-10 | 25.69 | $25.81 | 1800 |
| 2024-01-09 | 25.66 | $25.78 | 1105 |
| 2024-01-08 | 25.64 | $25.90 | 3040 |
| 2024-01-05 | 25.59 | $25.68 | 1900 |
| 2024-01-04 | 25.57 | $25.66 | 1049 |
| 2024-01-03 | 25.54 | $25.69 | 3500 |
| 2024-01-02 | 25.50 | $25.77 | 8436 |
| 2023-12-29 | 25.45 | $25.64 | 1900 |
| 2023-12-28 | 25.40 | $25.67 | 2700 |
| 2023-12-27 | 25.35 | $25.71 | 5000 |
| 2023-12-26 | 25.29 | $25.72 | 2218 |
| 2023-12-22 | 25.22 | $25.54 | 2100 |
| 2023-12-21 | 25.16 | $25.43 | 8900 |
| 2023-12-20 | 25.10 | $25.28 | 2600 |
| 2023-12-19 | 25.06 | $25.66 | 2800 |
| 2023-12-18 | 24.97 | $25.57 | 6900 |
| 2023-12-15 | 24.89 | $25.53 | 1916 |
| 2023-12-14 | 24.80 | $25.59 | 1700 |
| 2023-12-13 | 24.71 | $25.51 | 2824 |
| 2023-12-12 | 24.61 | $25.07 | 3100 |
| 2023-12-11 | 24.55 | $24.98 | 2300 |
| 2023-12-08 | 24.49 | $24.70 | 3513 |
| 2023-12-07 | 24.46 | $24.62 | 10236 |
| 2023-12-06 | 24.42 | $24.56 | 4600 |
| 2023-12-05 | 24.39 | $24.52 | 2100 |
| 2023-12-04 | 24.36 | $24.73 | 6300 |
| 2023-12-01 | 24.31 | $24.69 | 6400 |
| 2023-11-30 | 24.25 | $24.49 | 601 |
| 2023-11-29 | 24.21 | $24.30 | 2800 |
| 2023-11-28 | 24.18 | $24.29 | 2200 |
| 2023-11-27 | 24.15 | $24.38 | 2500 |
| 2023-11-24 | 24.09 | $24.47 | 1900 |
| 2023-11-22 | 24.03 | $24.42 | 4002 |
| 2023-11-21 | 23.96 | $24.35 | 1500 |
| 2023-11-20 | 23.89 | $24.39 | 4248 |
| 2023-11-17 | 23.81 | $24.31 | 3740 |
| 2023-11-16 | 23.74 | $24.29 | 39600 |
| 2023-11-15 | 23.67 | $24.24 | 1606 |
| 2023-11-14 | 23.59 | $24.20 | 43400 |
| 2023-11-13 | 23.52 | $23.79 | 15545 |
| 2023-11-10 | 23.49 | $23.78 | 2012 |
| 2023-11-09 | 23.46 | $23.57 | 1600 |
| 2023-11-08 | 23.44 | $23.78 | 4200 |
| 2023-11-07 | 23.41 | $23.72 | 2500 |
| 2023-11-06 | 23.39 | $23.85 | 2102 |
| 2023-11-03 | 23.34 | $23.86 | 825 |
| 2023-11-02 | 23.30 | $23.76 | 1348 |
| 2023-11-01 | 23.26 | $23.18 | 1900 |
| 2023-10-31 | 23.28 | $23.09 | 3400 |
| 2023-10-30 | 23.31 | $22.93 | 1900 |
| 2023-10-27 | 23.36 | $22.70 | 5400 |
| 2023-10-26 | 23.43 | $23.10 | 6400 |
| 2023-10-25 | 23.47 | $23.16 | 2000 |
| 2023-10-24 | 23.50 | $23.34 | 4300 |
| 2023-10-23 | 23.52 | $23.10 | 9238 |
| 2023-10-20 | 23.57 | $23.25 | 3800 |
| 2023-10-19 | 23.61 | $23.50 | 1943 |
| 2023-10-18 | 23.63 | $23.74 | 2212 |
| 2023-10-17 | 23.63 | $23.84 | 2200 |
| 2023-10-16 | 23.62 | $23.82 | 2200 |
| 2023-10-13 | 23.62 | $23.53 | 1600 |
| 2023-10-12 | 23.65 | $23.55 | 1900 |
| 2023-10-11 | 23.69 | $23.77 | 13209 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
36.08
2026-07-20
Close Price
$35.87
Vol: 309650
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.98
Average
29.99
Maximum
36.10
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 36.08 | $35.87 | 309650 |
| 2026-07-17 | 36.10 | $36.03 | 89348 |
| 2026-07-16 | 36.09 | $36.10 | 83100 |
| 2026-07-15 | 36.06 | $35.78 | 92141 |
| 2026-07-14 | 36.09 | $35.91 | 92645 |
| 2026-07-13 | 36.09 | $36.03 | 89300 |
| 2026-07-10 | 36.07 | $36.07 | 107315 |
| 2026-07-09 | 36.04 | $36.10 | 64203 |
| 2026-07-08 | 35.99 | $35.99 | 92204 |
| 2026-07-07 | 35.96 | $36.21 | 93800 |
| 2026-07-06 | 35.87 | $36.05 | 80800 |
| 2026-07-02 | 35.80 | $35.96 | 63806 |
| 2026-07-01 | 35.74 | $35.71 | 493441 |
| 2026-06-30 | 35.72 | $35.89 | 109440 |
| 2026-06-29 | 35.65 | $35.89 | 74702 |
| 2026-06-26 | 35.58 | $35.77 | 77630 |
| 2026-06-25 | 35.52 | $35.56 | 68100 |
| 2026-06-24 | 35.49 | $35.41 | 62600 |
| 2026-06-23 | 35.48 | $35.36 | 108200 |
| 2026-06-22 | 35.49 | $35.45 | 86518 |
| 2026-06-18 | 35.47 | $35.31 | 81036 |
| 2026-06-17 | 35.48 | $35.24 | 263400 |
| 2026-06-16 | 35.51 | $35.56 | 92329 |
| 2026-06-15 | 35.47 | $35.59 | 99800 |
| 2026-06-12 | 35.42 | $35.58 | 136200 |
| 2026-06-11 | 35.37 | $35.35 | 92600 |
| 2026-06-10 | 35.35 | $35.05 | 69904 |
| 2026-06-09 | 35.38 | $35.35 | 73400 |
| 2026-06-08 | 35.36 | $35.12 | 97825 |
| 2026-06-05 | 35.39 | $35.20 | 103500 |
| 2026-06-04 | 35.40 | $35.43 | 127600 |
| 2026-06-03 | 35.36 | $35.27 | 113546 |
| 2026-06-02 | 35.35 | $35.35 | 61022 |
| 2026-06-01 | 35.31 | $35.03 | 175338 |
| 2026-05-29 | 35.34 | $35.15 | 159200 |
| 2026-05-28 | 35.35 | $35.21 | 178822 |
| 2026-05-27 | 35.34 | $35.29 | 164200 |
| 2026-05-26 | 35.31 | $35.26 | 159219 |
| 2026-05-22 | 35.28 | $35.42 | 171440 |
| 2026-05-21 | 35.21 | $35.19 | 100637 |
| 2026-05-20 | 35.17 | $35.12 | 109600 |
| 2026-05-19 | 35.14 | $35.06 | 171507 |
| 2026-05-18 | 35.12 | $35.18 | 176713 |
| 2026-05-15 | 35.07 | $35.12 | 67229 |
| 2026-05-14 | 35.02 | $35.42 | 149500 |
| 2026-05-13 | 34.89 | $34.94 | 103601 |
| 2026-05-12 | 34.85 | $34.92 | 103100 |
| 2026-05-11 | 34.80 | $34.79 | 181101 |
| 2026-05-08 | 34.77 | $34.54 | 87827 |
| 2026-05-07 | 34.78 | $34.59 | 358000 |
| 2026-05-06 | 34.79 | $34.94 | 84328 |
| 2026-05-05 | 34.72 | $34.78 | 88200 |
| 2026-05-04 | 34.67 | $34.69 | 141543 |
| 2026-05-01 | 34.63 | $34.86 | 121134 |
| 2026-04-30 | 34.54 | $35.01 | 254625 |
| 2026-04-29 | 34.41 | $34.34 | 92428 |
| 2026-04-28 | 34.40 | $34.31 | 141400 |
| 2026-04-27 | 34.39 | $34.28 | 110000 |
| 2026-04-24 | 34.38 | $34.44 | 97300 |
| 2026-04-23 | 34.34 | $34.57 | 142400 |
| 2026-04-22 | 34.26 | $34.42 | 99906 |
| 2026-04-21 | 34.20 | $34.31 | 138400 |
| 2026-04-20 | 34.15 | $34.43 | 127900 |
| 2026-04-17 | 34.06 | $34.52 | 195400 |
| 2026-04-16 | 33.94 | $34.28 | 355606 |
| 2026-04-15 | 33.86 | $34.19 | 104048 |
| 2026-04-14 | 33.77 | $34.23 | 173300 |
| 2026-04-13 | 33.67 | $34.20 | 141143 |
| 2026-04-10 | 33.55 | $34.08 | 136428 |
| 2026-04-09 | 33.44 | $34.22 | 124900 |
| 2026-04-08 | 33.29 | $34.07 | 139400 |
| 2026-04-07 | 33.14 | $33.52 | 119449 |
| 2026-04-06 | 33.08 | $33.34 | 202600 |
| 2026-04-02 | 33.06 | $33.26 | 695400 |
| 2026-04-01 | 33.04 | $33.25 | 510241 |
| 2026-03-31 | 33.04 | $33.26 | 244100 |
| 2026-03-30 | 33.02 | $32.72 | 51900 |
| 2026-03-27 | 33.13 | $32.76 | 114303 |
| 2026-03-26 | 33.24 | $33.04 | 39300 |
| 2026-03-25 | 33.31 | $33.29 | 25500 |
| 2026-03-24 | 33.35 | $33.21 | 35700 |
| 2026-03-23 | 33.41 | $33.04 | 35800 |
| 2026-03-20 | 33.51 | $32.77 | 10200 |
| 2026-03-19 | 33.69 | $33.21 | 46424 |
| 2026-03-18 | 33.81 | $33.13 | 22000 |
| 2026-03-17 | 33.96 | $33.67 | 49100 |
| 2026-03-16 | 34.02 | $33.76 | 41800 |
| 2026-03-13 | 34.08 | $33.49 | 69316 |
| 2026-03-12 | 34.20 | $33.49 | 32400 |
| 2026-03-11 | 34.34 | $33.79 | 13925 |
| 2026-03-10 | 34.43 | $33.88 | 22300 |
| 2026-03-09 | 34.52 | $34.02 | 71300 |
| 2026-03-06 | 34.60 | $33.96 | 31400 |
| 2026-03-05 | 34.70 | $34.15 | 98102 |
| 2026-03-04 | 34.77 | $34.47 | 18603 |
| 2026-03-03 | 34.79 | $34.40 | 45004 |
| 2026-03-02 | 34.82 | $34.79 | 38749 |
| 2026-02-27 | 34.77 | $34.75 | 68100 |
| 2026-02-26 | 34.71 | $34.55 | 54800 |
| 2026-02-25 | 34.69 | $34.72 | 30800 |
| 2026-02-24 | 34.62 | $34.66 | 152400 |
| 2026-02-23 | 34.56 | $34.48 | 40410 |
| 2026-02-20 | 34.51 | $34.53 | 22800 |
| 2026-02-19 | 34.45 | $34.42 | 74700 |
| 2026-02-18 | 34.40 | $34.47 | 19724 |
| 2026-02-17 | 34.33 | $34.39 | 12317 |
| 2026-02-13 | 34.25 | $34.44 | 58800 |
| 2026-02-12 | 34.16 | $34.27 | 17100 |
| 2026-02-11 | 34.08 | $34.48 | 39507 |
| 2026-02-10 | 33.94 | $34.34 | 20500 |
| 2026-02-09 | 33.80 | $34.29 | 27209 |
| 2026-02-06 | 33.66 | $34.14 | 42805 |
| 2026-02-05 | 33.51 | $33.46 | 59247 |
| 2026-02-04 | 33.49 | $33.72 | 34435 |
| 2026-02-03 | 33.41 | $33.54 | 51222 |
| 2026-02-02 | 33.35 | $33.45 | 50000 |
| 2026-01-30 | 33.29 | $33.32 | 17405 |
| 2026-01-29 | 33.26 | $33.23 | 35000 |
| 2026-01-28 | 33.23 | $33.33 | 36200 |
| 2026-01-27 | 33.18 | $33.37 | 50443 |
| 2026-01-26 | 33.11 | $33.27 | 48100 |
| 2026-01-23 | 33.05 | $33.17 | 23800 |
| 2026-01-22 | 33.00 | $33.17 | 20400 |
| 2026-01-21 | 32.94 | $33.04 | 46649 |
| 2026-01-20 | 32.90 | $32.80 | 39501 |
| 2026-01-16 | 32.90 | $33.24 | 32900 |
| 2026-01-15 | 32.81 | $33.03 | 17700 |
| 2026-01-14 | 32.74 | $32.98 | 73113 |
| 2026-01-13 | 32.68 | $32.87 | 36800 |
| 2026-01-12 | 32.62 | $32.82 | 28928 |
| 2026-01-09 | 32.57 | $32.65 | 20305 |
| 2026-01-08 | 32.54 | $32.55 | 44135 |
| 2026-01-07 | 32.53 | $32.41 | 30923 |
| 2026-01-06 | 32.55 | $32.59 | 66800 |
| 2026-01-05 | 32.54 | $32.47 | 42804 |
| 2026-01-02 | 32.54 | $32.49 | 19500 |
| 2025-12-31 | 32.54 | $32.35 | 115618 |
| 2025-12-30 | 32.57 | $32.60 | 364000 |
| 2025-12-29 | 32.55 | $32.62 | 25527 |
| 2025-12-26 | 32.53 | $32.65 | 47400 |
| 2025-12-24 | 32.49 | $32.65 | 145200 |
| 2025-12-23 | 32.45 | $32.49 | 102109 |
| 2025-12-22 | 32.43 | $32.47 | 18600 |
| 2025-12-19 | 32.41 | $32.27 | 26219 |
| 2025-12-18 | 32.43 | $32.22 | 45040 |
| 2025-12-17 | 32.47 | $32.20 | 21013 |
| 2025-12-16 | 32.52 | $32.26 | 31300 |
| 2025-12-15 | 32.56 | $32.58 | 25500 |
| 2025-12-12 | 32.53 | $32.50 | 37632 |
| 2025-12-11 | 32.53 | $32.81 | 39100 |
| 2025-12-10 | 32.45 | $32.61 | 40900 |
| 2025-12-09 | 32.40 | $32.29 | 17020 |
| 2025-12-08 | 32.41 | $32.31 | 21549 |
| 2025-12-05 | 32.42 | $32.38 | 17630 |
| 2025-12-04 | 32.41 | $32.41 | 26000 |
| 2025-12-03 | 32.40 | $32.49 | 15102 |
| 2025-12-02 | 32.36 | $32.32 | 20508 |
| 2025-12-01 | 32.36 | $32.41 | 43500 |
| 2025-11-28 | 32.34 | $32.81 | 28041 |
| 2025-11-26 | 32.22 | $32.71 | 102800 |
| 2025-11-25 | 32.11 | $32.53 | 189311 |
| 2025-11-24 | 32.02 | $32.17 | 36400 |
| 2025-11-21 | 31.99 | $31.98 | 57200 |
| 2025-11-20 | 31.99 | $31.72 | 28218 |
| 2025-11-19 | 32.05 | $31.98 | 26219 |
| 2025-11-18 | 32.07 | $31.90 | 146300 |
| 2025-11-17 | 32.10 | $32.02 | 25800 |
| 2025-11-14 | 32.12 | $32.23 | 57720 |
| 2025-11-13 | 32.09 | $32.16 | 50231 |
| 2025-11-12 | 32.07 | $32.46 | 75000 |
| 2025-11-11 | 31.99 | $32.29 | 26900 |
| 2025-11-10 | 31.93 | $32.07 | 17333 |
| 2025-11-07 | 31.91 | $31.81 | 13700 |
| 2025-11-06 | 31.94 | $31.66 | 36534 |
| 2025-11-05 | 32.00 | $31.82 | 45049 |
| 2025-11-04 | 32.04 | $31.68 | 33000 |
| 2025-11-03 | 32.12 | $31.75 | 96229 |
| 2025-10-31 | 32.19 | $31.89 | 52922 |
| 2025-10-30 | 32.25 | $31.99 | 18400 |
| 2025-10-29 | 32.30 | $32.00 | 12800 |
| 2025-10-28 | 32.35 | $32.28 | 24846 |
| 2025-10-27 | 32.34 | $32.44 | 56800 |
| 2025-10-24 | 32.31 | $32.23 | 19300 |
| 2025-10-23 | 32.31 | $32.16 | 16200 |
| 2025-10-22 | 32.32 | $32.18 | 26400 |
| 2025-10-21 | 32.33 | $32.23 | 22426 |
| 2025-10-20 | 32.33 | $32.32 | 14826 |
| 2025-10-17 | 32.31 | $32.10 | 22503 |
| 2025-10-16 | 32.34 | $31.99 | 31600 |
| 2025-10-15 | 32.39 | $32.30 | 25511 |
| 2025-10-14 | 32.38 | $32.25 | 19900 |
| 2025-10-13 | 32.38 | $32.19 | 36702 |
| 2025-10-10 | 32.39 | $31.86 | 463600 |
| 2025-10-09 | 32.47 | $32.35 | 32207 |
| 2025-10-08 | 32.45 | $32.52 | 25111 |
| 2025-10-07 | 32.40 | $32.50 | 33515 |
| 2025-10-06 | 32.34 | $32.45 | 33900 |
| 2025-10-03 | 32.28 | $32.46 | 7535 |
| 2025-10-02 | 32.21 | $32.28 | 27723 |
| 2025-10-01 | 32.16 | $32.40 | 16512 |
| 2025-09-30 | 32.07 | $32.21 | 54901 |
| 2025-09-29 | 32.01 | $31.99 | 18300 |
| 2025-09-26 | 31.99 | $32.04 | 15400 |
| 2025-09-25 | 31.95 | $31.77 | 19300 |
| 2025-09-24 | 31.96 | $31.96 | 12647 |
| 2025-09-23 | 31.93 | $31.88 | 27900 |
| 2025-09-22 | 31.91 | $31.78 | 16049 |
| 2025-09-19 | 31.90 | $31.87 | 17247 |
| 2025-09-18 | 31.88 | $31.88 | 25700 |
| 2025-09-17 | 31.84 | $31.81 | 12238 |
| 2025-09-16 | 31.82 | $31.79 | 18400 |
| 2025-09-15 | 31.79 | $31.89 | 31126 |
| 2025-09-12 | 31.74 | $31.98 | 16500 |
| 2025-09-11 | 31.65 | $32.01 | 20500 |
| 2025-09-10 | 31.55 | $31.74 | 12500 |
| 2025-09-09 | 31.48 | $31.46 | 39309 |
| 2025-09-08 | 31.47 | $31.45 | 15909 |
| 2025-09-05 | 31.44 | $31.44 | 24428 |
| 2025-09-04 | 31.42 | $31.44 | 21526 |
| 2025-09-03 | 31.39 | $31.29 | 23847 |
| 2025-09-02 | 31.39 | $31.31 | 22400 |
| 2025-08-29 | 31.38 | $31.35 | 17600 |
| 2025-08-28 | 31.37 | $31.42 | 57800 |
| 2025-08-27 | 31.33 | $31.44 | 56800 |
| 2025-08-26 | 31.28 | $31.34 | 81825 |
| 2025-08-25 | 31.24 | $31.23 | 24000 |
| 2025-08-22 | 31.22 | $31.49 | 18038 |
| 2025-08-21 | 31.14 | $31.23 | 25133 |
| 2025-08-20 | 31.10 | $31.25 | 15547 |
| 2025-08-19 | 31.05 | $31.13 | 8546 |
| 2025-08-18 | 31.01 | $31.07 | 32400 |
| 2025-08-15 | 30.98 | $31.13 | 30900 |
| 2025-08-14 | 30.94 | $31.07 | 22200 |
| 2025-08-13 | 30.89 | $31.07 | 12700 |
| 2025-08-12 | 30.84 | $30.82 | 18000 |
| 2025-08-11 | 30.83 | $30.63 | 69300 |
| 2025-08-08 | 30.87 | $30.68 | 17036 |
| 2025-08-07 | 30.89 | $30.61 | 25520 |
| 2025-08-06 | 30.93 | $30.74 | 324500 |
| 2025-08-05 | 30.96 | $30.71 | 11100 |
| 2025-08-04 | 30.99 | $30.85 | 19448 |
| 2025-08-01 | 30.99 | $30.51 | 19831 |
| 2025-07-31 | 31.07 | $30.66 | 52919 |
| 2025-07-30 | 31.12 | $30.93 | 86800 |
| 2025-07-29 | 31.13 | $31.16 | 32100 |
| 2025-07-28 | 31.08 | $31.04 | 46503 |
| 2025-07-25 | 31.05 | $31.19 | 204032 |
| 2025-07-24 | 30.99 | $31.14 | 25036 |
| 2025-07-23 | 30.92 | $31.07 | 21323 |
| 2025-07-22 | 30.85 | $30.89 | 15500 |
| 2025-07-21 | 30.81 | $30.75 | 37147 |
| 2025-07-18 | 30.79 | $30.85 | 43216 |
| 2025-07-17 | 30.75 | $30.84 | 30500 |
| 2025-07-16 | 30.70 | $30.62 | 83942 |
| 2025-07-15 | 30.68 | $30.43 | 9921 |
| 2025-07-14 | 30.70 | $30.70 | 21900 |
| 2025-07-11 | 30.67 | $30.63 | 17800 |
| 2025-07-10 | 30.64 | $30.74 | 20600 |
| 2025-07-09 | 30.59 | $30.59 | 16543 |
| 2025-07-08 | 30.55 | $30.51 | 16500 |
| 2025-07-07 | 30.53 | $30.52 | 20100 |
| 2025-07-03 | 30.49 | $30.72 | 8923 |
| 2025-07-02 | 30.41 | $30.53 | 101900 |
| 2025-07-01 | 30.35 | $30.55 | 24215 |
| 2025-06-30 | 30.28 | $30.43 | 70500 |
| 2025-06-27 | 30.22 | $30.26 | 127800 |
| 2025-06-26 | 30.18 | $30.29 | 105845 |
| 2025-06-25 | 30.13 | $30.02 | 34200 |
| 2025-06-24 | 30.13 | $30.24 | 111400 |
| 2025-06-23 | 30.08 | $30.04 | 57849 |
| 2025-06-20 | 30.07 | $29.83 | 28639 |
| 2025-06-18 | 30.09 | $29.77 | 15400 |
| 2025-06-17 | 30.13 | $29.82 | 118300 |
| 2025-06-16 | 30.16 | $30.08 | 29300 |
| 2025-06-13 | 30.14 | $30.03 | 32242 |
| 2025-06-12 | 30.13 | $30.26 | 15908 |
| 2025-06-11 | 30.06 | $30.03 | 57116 |
| 2025-06-10 | 30.04 | $30.00 | 87630 |
| 2025-06-09 | 30.01 | $29.91 | 83809 |
| 2025-06-06 | 29.99 | $30.02 | 62335 |
| 2025-06-05 | 29.94 | $29.88 | 18200 |
| 2025-06-04 | 29.92 | $29.98 | 46400 |
| 2025-06-03 | 29.87 | $30.07 | 29146 |
| 2025-06-02 | 29.79 | $29.92 | 30000 |
| 2025-05-30 | 29.72 | $29.77 | 7944 |
| 2025-05-29 | 29.68 | $29.68 | 51300 |
| 2025-05-28 | 29.65 | $29.57 | 31806 |
| 2025-05-27 | 29.63 | $29.77 | 13701 |
| 2025-05-23 | 29.56 | $29.44 | 17100 |
| 2025-05-22 | 29.56 | $29.37 | 104545 |
| 2025-05-21 | 29.56 | $29.47 | 45411 |
| 2025-05-20 | 29.54 | $29.87 | 10500 |
| 2025-05-19 | 29.44 | $29.90 | 3000 |
| 2025-05-16 | 29.30 | $29.84 | 3400 |
| 2025-05-15 | 29.16 | $29.63 | 16927 |
| 2025-05-14 | 29.04 | $29.14 | 12100 |
| 2025-05-13 | 29.00 | $29.41 | 13422 |
| 2025-05-12 | 28.90 | $29.42 | 4700 |
| 2025-05-09 | 28.78 | $28.91 | 2500 |
| 2025-05-08 | 28.75 | $28.95 | 32900 |
| 2025-05-07 | 28.70 | $28.97 | 110700 |
| 2025-05-06 | 28.64 | $28.76 | 16716 |
| 2025-05-05 | 28.62 | $29.06 | 12100 |
| 2025-05-02 | 28.53 | $29.19 | 11644 |
| 2025-05-01 | 28.39 | $28.80 | 3400 |
| 2025-04-30 | 28.32 | $28.99 | 7446 |
| 2025-04-29 | 28.20 | $28.90 | 19100 |
| 2025-04-28 | 28.08 | $28.85 | 3800 |
| 2025-04-25 | 27.95 | $28.70 | 1407 |
| 2025-04-24 | 27.84 | $28.59 | 14100 |
| 2025-04-23 | 27.73 | $28.29 | 44600 |
| 2025-04-22 | 27.67 | $28.11 | 31900 |
| 2025-04-21 | 27.64 | $27.56 | 6415 |
| 2025-04-17 | 27.73 | $28.11 | 13200 |
| 2025-04-16 | 27.71 | $27.72 | 47700 |
| 2025-04-15 | 27.79 | $28.08 | 36900 |
| 2025-04-14 | 27.80 | $28.19 | 48000 |
| 2025-04-11 | 27.79 | $27.85 | 89600 |
| 2025-04-10 | 27.86 | $27.39 | 78100 |
| 2025-04-09 | 28.04 | $28.09 | 27000 |
| 2025-04-08 | 28.11 | $26.47 | 25300 |
| 2025-04-07 | 28.53 | $26.83 | 144443 |
| 2025-04-04 | 28.94 | $27.05 | 2200 |
| 2025-04-03 | 29.38 | $28.73 | 53900 |
| 2025-04-02 | 29.54 | $29.64 | 2400 |
| 2025-04-01 | 29.53 | $29.48 | 2300 |
| 2025-03-31 | 29.55 | $29.63 | 15400 |
| 2025-03-28 | 29.55 | $29.35 | 4648 |
| 2025-03-27 | 29.60 | $29.61 | 2132 |
| 2025-03-26 | 29.61 | $29.65 | 3722 |
| 2025-03-25 | 29.61 | $29.61 | 400 |
| 2025-03-24 | 29.63 | $29.85 | 15931 |
| 2025-03-21 | 29.59 | $29.54 | 3600 |
| 2025-03-20 | 29.62 | $29.73 | 4300 |
| 2025-03-19 | 29.61 | $29.78 | 3800 |
| 2025-03-18 | 29.58 | $29.53 | 14200 |
| 2025-03-17 | 29.61 | $29.69 | 10300 |
| 2025-03-14 | 29.61 | $29.47 | 37539 |
| 2025-03-13 | 29.66 | $29.06 | 12010 |
| 2025-03-12 | 29.80 | $29.25 | 6600 |
| 2025-03-11 | 29.92 | $29.42 | 16121 |
| 2025-03-10 | 30.03 | $29.78 | 18500 |
| 2025-03-07 | 30.08 | $30.02 | 3211 |
| 2025-03-06 | 30.09 | $29.71 | 2400 |
| 2025-03-05 | 30.17 | $30.01 | 11601 |
| 2025-03-04 | 30.19 | $29.78 | 6230 |
| 2025-03-03 | 30.26 | $30.17 | 2911 |
| 2025-02-28 | 30.26 | $30.32 | 7300 |
| 2025-02-27 | 30.23 | $29.99 | 56806 |
| 2025-02-26 | 30.27 | $30.18 | 19100 |
| 2025-02-25 | 30.27 | $30.29 | 2900 |
| 2025-02-24 | 30.24 | $30.31 | 9700 |
| 2025-02-21 | 30.21 | $30.33 | 9100 |
| 2025-02-20 | 30.16 | $30.42 | 1315 |
| 2025-02-19 | 30.09 | $30.32 | 2500 |
| 2025-02-18 | 30.02 | $30.11 | 1600 |
| 2025-02-14 | 29.99 | $29.94 | 2222 |
| 2025-02-13 | 29.99 | $30.17 | 931 |
| 2025-02-12 | 29.94 | $29.99 | 10940 |
| 2025-02-11 | 29.92 | $30.12 | 3437 |
| 2025-02-10 | 29.87 | $30.00 | 9900 |
| 2025-02-07 | 29.83 | $29.79 | 4707 |
| 2025-02-06 | 29.83 | $30.00 | 1302 |
| 2025-02-05 | 29.79 | $29.96 | 13800 |
| 2025-02-04 | 29.75 | $29.69 | 2531 |
| 2025-02-03 | 29.76 | $29.76 | 1132 |
| 2025-01-31 | 29.76 | $29.76 | 4600 |
| 2025-01-30 | 29.76 | $29.83 | 200 |
| 2025-01-29 | 29.74 | $29.57 | 2326 |
| 2025-01-28 | 29.77 | $29.59 | 21200 |
| 2025-01-27 | 29.80 | $29.78 | 4600 |
| 2025-01-24 | 29.80 | $30.24 | 5542 |
| 2025-01-23 | 29.70 | $30.16 | 14732 |
| 2025-01-22 | 29.60 | $30.04 | 16549 |
| 2025-01-21 | 29.51 | $30.15 | 17012 |
| 2025-01-17 | 29.38 | $29.86 | 4517 |
| 2025-01-16 | 29.29 | $29.76 | 7716 |
| 2025-01-15 | 29.22 | $29.48 | 8400 |
| 2025-01-14 | 29.19 | $29.22 | 2426 |
| 2025-01-13 | 29.21 | $29.12 | 17740 |
| 2025-01-10 | 29.25 | $28.93 | 1300 |
| 2025-01-08 | 29.35 | $29.35 | 20400 |
| 2025-01-07 | 29.37 | $29.29 | 4800 |
| 2025-01-06 | 29.41 | $29.36 | 11801 |
| 2025-01-03 | 29.45 | $29.54 | 2500 |
| 2025-01-02 | 29.45 | $29.33 | 3220 |
| 2024-12-31 | 29.50 | $29.34 | 617 |
| 2024-12-30 | 29.56 | $29.40 | 3211 |
| 2024-12-27 | 29.61 | $29.67 | 4000 |
| 2024-12-26 | 29.62 | $29.87 | 2700 |
| 2024-12-24 | 29.59 | $29.80 | 4847 |
| 2024-12-23 | 29.56 | $29.59 | 6849 |
| 2024-12-20 | 29.58 | $29.30 | 14800 |
| 2024-12-19 | 29.67 | $28.97 | 1500 |
| 2024-12-18 | 29.84 | $29.14 | 8815 |
| 2024-12-17 | 30.00 | $29.94 | 8700 |
| 2024-12-16 | 30.01 | $30.16 | 7802 |
| 2024-12-13 | 29.99 | $30.09 | 19922 |
| 2024-12-12 | 29.97 | $29.62 | 1700 |
| 2024-12-11 | 30.06 | $29.68 | 4400 |
| 2024-12-10 | 30.14 | $29.67 | 4700 |
| 2024-12-09 | 30.24 | $29.93 | 1600 |
| 2024-12-06 | 30.30 | $30.20 | 27800 |
| 2024-12-05 | 30.31 | $30.24 | 1422 |
| 2024-12-04 | 30.32 | $30.20 | 5300 |
| 2024-12-03 | 30.34 | $30.31 | 2113 |
| 2024-12-02 | 30.33 | $30.42 | 12700 |
| 2024-11-29 | 30.30 | $30.52 | 1600 |
| 2024-11-27 | 30.24 | $30.44 | 91641 |
| 2024-11-26 | 30.19 | $30.59 | 6011 |
| 2024-11-25 | 30.10 | $30.42 | 3111 |
| 2024-11-22 | 30.03 | $30.33 | 3227 |
| 2024-11-21 | 29.97 | $30.11 | 6649 |
| 2024-11-20 | 29.95 | $29.79 | 13116 |
| 2024-11-19 | 29.98 | $29.76 | 2800 |
| 2024-11-18 | 30.04 | $29.81 | 26535 |
| 2024-11-15 | 30.09 | $29.68 | 70211 |
| 2024-11-14 | 30.17 | $29.94 | 127300 |
| 2024-11-13 | 30.22 | $30.16 | 1900 |
| 2024-11-12 | 30.22 | $30.23 | 44710 |
| 2024-11-11 | 30.21 | $30.45 | 2409 |
| 2024-11-08 | 30.16 | $30.61 | 509 |
| 2024-11-07 | 30.05 | $30.29 | 600 |
| 2024-11-06 | 30.01 | $30.20 | 3745 |
| 2024-11-05 | 29.97 | $29.73 | 1739 |
| 2024-11-04 | 30.02 | $29.49 | 800 |
| 2024-11-01 | 30.14 | $29.55 | 1532 |
| 2024-10-31 | 30.25 | $29.63 | 433 |
| 2024-10-30 | 30.38 | $29.97 | 1534 |
| 2024-10-29 | 30.44 | $30.07 | 4900 |
| 2024-10-28 | 30.50 | $30.17 | 1143 |
| 2024-10-25 | 30.54 | $30.08 | 3447 |
| 2024-10-24 | 30.61 | $30.29 | 700 |
| 2024-10-23 | 30.65 | $30.36 | 1409 |
| 2024-10-22 | 30.67 | $30.51 | 7200 |
| 2024-10-21 | 30.66 | $30.53 | 5600 |
| 2024-10-18 | 30.65 | $30.82 | 2445 |
| 2024-10-17 | 30.56 | $30.74 | 7221 |
| 2024-10-16 | 30.48 | $30.62 | 2000 |
| 2024-10-15 | 30.41 | $30.48 | 4018 |
| 2024-10-14 | 30.36 | $30.68 | 618 |
| 2024-10-11 | 30.26 | $30.44 | 614 |
| 2024-10-10 | 30.18 | $30.20 | 800 |
| 2024-10-09 | 30.15 | $30.28 | 2313 |
| 2024-10-08 | 30.08 | $29.99 | 624 |
| 2024-10-07 | 30.07 | $29.86 | 4212 |
| 2024-10-04 | 30.09 | $30.04 | 9505 |
| 2024-10-03 | 30.06 | $29.87 | 2500 |
| 2024-10-02 | 30.07 | $29.97 | 3811 |
| 2024-10-01 | 30.05 | $29.91 | 9300 |
| 2024-09-30 | 30.04 | $29.99 | 710 |
| 2024-09-27 | 30.01 | $29.89 | 3000 |
| 2024-09-26 | 29.99 | $29.99 | 500 |
| 2024-09-25 | 29.95 | $29.92 | 4400 |
| 2024-09-24 | 29.92 | $30.04 | 2600 |
| 2024-09-23 | 29.85 | $30.03 | 2700 |
| 2024-09-20 | 29.77 | $29.85 | 13900 |
| 2024-09-19 | 29.72 | $29.83 | 900 |
| 2024-09-18 | 29.66 | $29.66 | 2732 |
| 2024-09-17 | 29.62 | $29.76 | 500 |
| 2024-09-16 | 29.55 | $29.82 | 4346 |
| 2024-09-13 | 29.46 | $29.66 | 11500 |
| 2024-09-12 | 29.39 | $29.45 | 4239 |
| 2024-09-11 | 29.35 | $29.30 | 39246 |
| 2024-09-10 | 29.33 | $29.18 | 3700 |
| 2024-09-09 | 29.33 | $29.09 | 33000 |
| 2024-09-06 | 29.35 | $28.78 | 6700 |
| 2024-09-05 | 29.43 | $29.13 | 2000 |
| 2024-09-04 | 29.46 | $29.37 | 934 |
| 2024-09-03 | 29.43 | $29.28 | 1940 |
| 2024-08-30 | 29.42 | $29.69 | 1100 |
| 2024-08-29 | 29.31 | $29.34 | 2743 |
| 2024-08-28 | 29.26 | $29.33 | 2703 |
| 2024-08-27 | 29.21 | $29.47 | 3032 |
| 2024-08-26 | 29.11 | $29.37 | 1700 |
| 2024-08-23 | 29.01 | $29.43 | 639 |
| 2024-08-22 | 28.89 | $29.18 | 5026 |
| 2024-08-21 | 28.80 | $29.26 | 4700 |
| 2024-08-20 | 28.67 | $29.10 | 11149 |
| 2024-08-19 | 28.56 | $29.13 | 6500 |
| 2024-08-16 | 28.42 | $28.95 | 4312 |
| 2024-08-15 | 28.29 | $28.92 | 12900 |
| 2024-08-14 | 28.15 | $28.65 | 420 |
| 2024-08-13 | 28.05 | $28.45 | 1242 |
| 2024-08-12 | 27.97 | $28.04 | 3400 |
| 2024-08-09 | 27.96 | $28.11 | 1810 |
| 2024-08-08 | 27.95 | $28.03 | 45805 |
| 2024-08-07 | 27.94 | $27.40 | 1400 |
| 2024-08-06 | 28.07 | $27.59 | 10141 |
| 2024-08-05 | 28.18 | $27.39 | 4142 |
| 2024-08-02 | 28.34 | $28.02 | 2538 |
| 2024-08-01 | 28.41 | $28.27 | 5847 |
| 2024-07-31 | 28.42 | $28.51 | 15635 |
| 2024-07-30 | 28.39 | $28.17 | 239 |
| 2024-07-29 | 28.43 | $28.37 | 700 |
| 2024-07-26 | 28.43 | $28.32 | 2110 |
| 2024-07-25 | 28.44 | $28.08 | 5517 |
| 2024-07-24 | 28.50 | $28.16 | 4925 |
| 2024-07-23 | 28.56 | $28.44 | 7723 |
| 2024-07-22 | 28.56 | $28.56 | 317 |
| 2024-07-19 | 28.54 | $28.31 | 15600 |
| 2024-07-18 | 28.56 | $28.50 | 5100 |
| 2024-07-17 | 28.54 | $28.75 | 1504 |
| 2024-07-16 | 28.47 | $28.80 | 2500 |
| 2024-07-15 | 28.38 | $28.59 | 545 |
| 2024-07-12 | 28.32 | $28.63 | 400 |
| 2024-07-11 | 28.23 | $28.46 | 2431 |
| 2024-07-10 | 28.17 | $28.35 | 600 |
| 2024-07-09 | 28.12 | $28.10 | 2500 |
| 2024-07-08 | 28.11 | $28.11 | 6024 |
| 2024-07-05 | 28.10 | $28.01 | 6213 |
| 2024-07-03 | 28.10 | $28.01 | 1900 |
| 2024-07-02 | 28.11 | $27.92 | 1005 |
| 2024-07-01 | 28.14 | $27.86 | 1330 |
| 2024-06-28 | 28.18 | $27.90 | 1100 |
| 2024-06-27 | 28.23 | $27.93 | 1000 |
| 2024-06-26 | 28.27 | $28.05 | 1300 |
| 2024-06-25 | 28.29 | $28.20 | 2441 |
| 2024-06-24 | 28.28 | $28.39 | 8331 |
| 2024-06-21 | 28.23 | $28.30 | 5000 |
| 2024-06-20 | 28.19 | $28.38 | 11600 |
| 2024-06-18 | 28.12 | $28.39 | 900 |
| 2024-06-17 | 28.04 | $28.32 | 14600 |
| 2024-06-14 | 27.96 | $28.04 | 7500 |
| 2024-06-13 | 27.92 | $28.14 | 106500 |
| 2024-06-12 | 27.86 | $27.84 | 800 |
| 2024-06-11 | 27.85 | $27.78 | 1337 |
| 2024-06-10 | 27.85 | $27.88 | 330 |
| 2024-06-07 | 27.83 | $27.79 | 2000 |
| 2024-06-06 | 27.82 | $27.78 | 1133 |
| 2024-06-05 | 27.82 | $27.81 | 708 |
| 2024-06-04 | 27.80 | $27.65 | 2500 |
| 2024-06-03 | 27.82 | $27.56 | 224 |
| 2024-05-31 | 27.85 | $27.73 | 1100 |
| 2024-05-30 | 27.86 | $27.51 | 3400 |
| 2024-05-29 | 27.91 | $27.45 | 1600 |
| 2024-05-28 | 27.98 | $27.67 | 5900 |
| 2024-05-24 | 28.02 | $27.87 | 808 |
| 2024-05-23 | 28.01 | $27.79 | 3934 |
| 2024-05-22 | 28.03 | $28.08 | 9200 |
| 2024-05-21 | 27.98 | $28.17 | 7002 |
| 2024-05-20 | 27.90 | $28.09 | 21148 |
| 2024-05-17 | 27.82 | $28.14 | 500 |
| 2024-05-16 | 27.72 | $28.13 | 600 |
| 2024-05-15 | 27.60 | $28.14 | 517 |
| 2024-05-14 | 27.46 | $27.79 | 700 |
| 2024-05-13 | 27.37 | $27.66 | 2517 |
| 2024-05-10 | 27.30 | $27.67 | 729 |
| 2024-05-09 | 27.21 | $27.57 | 5100 |
| 2024-05-08 | 27.12 | $27.44 | 19100 |
| 2024-05-07 | 27.05 | $27.34 | 2500 |
| 2024-05-06 | 26.99 | $27.22 | 2516 |
| 2024-05-03 | 26.94 | $27.03 | 2913 |
| 2024-05-02 | 26.93 | $26.87 | 2318 |
| 2024-05-01 | 26.95 | $26.80 | 5323 |
| 2024-04-30 | 26.98 | $27.06 | 3000 |
| 2024-04-29 | 26.97 | $27.20 | 908 |
| 2024-04-26 | 26.93 | $27.09 | 1300 |
| 2024-04-25 | 26.90 | $27.14 | 2212 |
| 2024-04-24 | 26.86 | $27.09 | 5200 |
| 2024-04-23 | 26.82 | $26.96 | 1100 |
| 2024-04-22 | 26.80 | $26.77 | 5525 |
| 2024-04-19 | 26.82 | $26.50 | 2600 |
| 2024-04-18 | 26.91 | $26.44 | 202001 |
| 2024-04-17 | 27.02 | $26.49 | 9320 |
| 2024-04-16 | 27.13 | $26.60 | 6100 |
| 2024-04-15 | 27.25 | $26.65 | 1947 |
| 2024-04-12 | 27.37 | $26.79 | 2800 |
| 2024-04-11 | 27.47 | $27.17 | 503 |
| 2024-04-10 | 27.52 | $27.14 | 524 |
| 2024-04-09 | 27.58 | $27.42 | 4400 |
| 2024-04-08 | 27.59 | $27.44 | 500 |
| 2024-04-05 | 27.59 | $27.48 | 13023 |
| 2024-04-04 | 27.58 | $27.27 | 1200 |
| 2024-04-03 | 27.62 | $27.53 | 1524 |
| 2024-04-02 | 27.60 | $27.52 | 509 |
| 2024-04-01 | 27.58 | $27.62 | 5013 |
| 2024-03-28 | 27.54 | $27.76 | 900 |
| 2024-03-27 | 27.46 | $27.60 | 18826 |
| 2024-03-26 | 27.40 | $27.25 | 71649 |
| 2024-03-25 | 27.40 | $27.41 | 611 |
| 2024-03-22 | 27.36 | $27.52 | 3614 |
| 2024-03-21 | 27.29 | $27.54 | 6003 |
| 2024-03-20 | 27.21 | $27.29 | 10719 |
| 2024-03-19 | 27.17 | $27.11 | 8600 |
| 2024-03-18 | 27.15 | $26.95 | 115928 |
| 2024-03-15 | 27.16 | $26.88 | 503 |
| 2024-03-14 | 27.19 | $26.98 | 8233 |
| 2024-03-13 | 27.20 | $27.10 | 938 |
| 2024-03-12 | 27.19 | $27.18 | 11811 |
| 2024-03-11 | 27.16 | $27.10 | 1349 |
| 2024-03-08 | 27.13 | $27.04 | 3241 |
| 2024-03-07 | 27.11 | $27.23 | 2300 |
| 2024-03-06 | 27.05 | $27.11 | 11400 |
| 2024-03-05 | 27.00 | $26.94 | 501 |
| 2024-03-04 | 26.97 | $27.14 | 11320 |
| 2024-03-01 | 26.90 | $27.10 | 514 |
| 2024-02-29 | 26.82 | $26.80 | 429 |
| 2024-02-28 | 26.79 | $26.70 | 4838 |
| 2024-02-27 | 26.78 | $26.75 | 600 |
| 2024-02-26 | 26.75 | $26.83 | 9526 |
| 2024-02-23 | 26.70 | $26.93 | 1900 |
| 2024-02-22 | 26.62 | $26.89 | 100 |
| 2024-02-21 | 26.53 | $26.56 | 8500 |
| 2024-02-20 | 26.49 | $26.45 | 2223 |
| 2024-02-16 | 26.47 | $26.52 | 6100 |
| 2024-02-15 | 26.44 | $26.50 | 1000 |
| 2024-02-14 | 26.39 | $26.30 | 1900 |
| 2024-02-13 | 26.39 | $26.13 | 4711 |
| 2024-02-12 | 26.41 | $26.42 | 600 |
| 2024-02-09 | 26.38 | $26.39 | 2906 |
| 2024-02-08 | 26.35 | $26.42 | 4600 |
| 2024-02-07 | 26.30 | $26.30 | 300 |
| 2024-02-06 | 26.27 | $26.18 | 800 |
| 2024-02-05 | 26.26 | $26.12 | 1634 |
| 2024-02-02 | 26.26 | $26.34 | 7711 |
| 2024-02-01 | 26.21 | $26.25 | 3202 |
| 2024-01-31 | 26.16 | $25.98 | 4000 |
| 2024-01-30 | 26.17 | $26.22 | 602 |
| 2024-01-29 | 26.13 | $26.14 | 2300 |
| 2024-01-26 | 26.09 | $26.11 | 1240 |
| 2024-01-25 | 26.06 | $26.08 | 714 |
| 2024-01-24 | 26.02 | $25.97 | 521 |
| 2024-01-23 | 26.00 | $26.07 | 600 |
| 2024-01-22 | 25.95 | $25.97 | 2818 |
| 2024-01-19 | 25.91 | $25.96 | 7600 |
| 2024-01-18 | 25.87 | $25.62 | 13445 |
| 2024-01-17 | 25.89 | $25.52 | 700 |
| 2024-01-16 | 25.93 | $25.66 | 1102 |
| 2024-01-12 | 25.95 | $25.83 | 1606 |
| 2024-01-11 | 25.94 | $25.77 | 1106 |
| 2024-01-10 | 25.93 | $25.81 | 1800 |
| 2024-01-09 | 25.91 | $25.78 | 1105 |
| 2024-01-08 | 25.90 | $25.90 | 3040 |
| 2024-01-05 | 25.85 | $25.68 | 1900 |
| 2024-01-04 | 25.84 | $25.66 | 1049 |
| 2024-01-03 | 25.82 | $25.69 | 3500 |
| 2024-01-02 | 25.80 | $25.77 | 8436 |
| 2023-12-29 | 25.76 | $25.64 | 1900 |
| 2023-12-28 | 25.73 | $25.67 | 2700 |
| 2023-12-27 | 25.69 | $25.71 | 5000 |
| 2023-12-26 | 25.63 | $25.72 | 2218 |
| 2023-12-22 | 25.55 | $25.54 | 2100 |
| 2023-12-21 | 25.50 | $25.43 | 8900 |
| 2023-12-20 | 25.46 | $25.28 | 2600 |
| 2023-12-19 | 25.45 | $25.66 | 2800 |
| 2023-12-18 | 25.34 | $25.57 | 6900 |
| 2023-12-15 | 25.24 | $25.53 | 1916 |
| 2023-12-14 | 25.13 | $25.59 | 1700 |
| 2023-12-13 | 24.99 | $25.51 | 2824 |
| 2023-12-12 | 24.83 | $25.07 | 3100 |
| 2023-12-11 | 24.74 | $24.98 | 2300 |
| 2023-12-08 | 24.66 | $24.70 | 3513 |
| 2023-12-07 | 24.62 | $24.62 | 10236 |
| 2023-12-06 | 24.59 | $24.56 | 4600 |
| 2023-12-05 | 24.56 | $24.52 | 2100 |
| 2023-12-04 | 24.54 | $24.73 | 6300 |
| 2023-12-01 | 24.47 | $24.69 | 6400 |
| 2023-11-30 | 24.39 | $24.49 | 601 |
| 2023-11-29 | 24.34 | $24.30 | 2800 |
| 2023-11-28 | 24.32 | $24.29 | 2200 |
| 2023-11-27 | 24.30 | $24.38 | 2500 |
| 2023-11-24 | 24.26 | $24.47 | 1900 |
| 2023-11-22 | 24.19 | $24.42 | 4002 |
| 2023-11-21 | 24.12 | $24.35 | 1500 |
| 2023-11-20 | 24.05 | $24.39 | 4248 |
| 2023-11-17 | 23.95 | $24.31 | 3740 |
| 2023-11-16 | 23.86 | $24.29 | 39600 |
| 2023-11-15 | 23.76 | $24.24 | 1606 |
| 2023-11-14 | 23.66 | $24.20 | 43400 |
| 2023-11-13 | 23.54 | $23.79 | 15545 |
| 2023-11-10 | 23.49 | $23.78 | 2012 |
| 2023-11-09 | 23.44 | $23.57 | 1600 |
| 2023-11-08 | 23.42 | $23.78 | 4200 |
| 2023-11-07 | 23.36 | $23.72 | 2500 |
| 2023-11-06 | 23.30 | $23.85 | 2102 |
| 2023-11-03 | 23.20 | $23.86 | 825 |
| 2023-11-02 | 23.09 | $23.76 | 1348 |
| 2023-11-01 | 22.98 | $23.18 | 1900 |
| 2023-10-31 | 22.98 | $23.09 | 3400 |
| 2023-10-30 | 23.00 | $22.93 | 1900 |
| 2023-10-27 | 23.06 | $22.70 | 5400 |
| 2023-10-26 | 23.18 | $23.10 | 6400 |
| 2023-10-25 | 23.23 | $23.16 | 2000 |
| 2023-10-24 | 23.29 | $23.34 | 4300 |
| 2023-10-23 | 23.32 | $23.10 | 9238 |
| 2023-10-20 | 23.40 | $23.25 | 3800 |
| 2023-10-19 | 23.47 | $23.50 | 1943 |
| 2023-10-18 | 23.49 | $23.74 | 2212 |
| 2023-10-17 | 23.48 | $23.84 | 2200 |
| 2023-10-16 | 23.44 | $23.82 | 2200 |
| 2023-10-13 | 23.40 | $23.53 | 1600 |
| 2023-10-12 | 23.41 | $23.55 | 1900 |
| 2023-10-11 | 23.43 | $23.77 | 13209 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
36.05
2026-07-20
Close Price
$35.87
Vol: 309650
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.95
Average
29.99
Maximum
36.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 36.05 | $35.87 | 309650 |
| 2026-07-17 | 36.09 | $36.03 | 89348 |
| 2026-07-16 | 36.08 | $36.10 | 83100 |
| 2026-07-15 | 36.05 | $35.78 | 92141 |
| 2026-07-14 | 36.10 | $35.91 | 92645 |
| 2026-07-13 | 36.13 | $36.03 | 89300 |
| 2026-07-10 | 36.12 | $36.07 | 107315 |
| 2026-07-09 | 36.09 | $36.10 | 64203 |
| 2026-07-08 | 36.04 | $35.99 | 92204 |
| 2026-07-07 | 36.01 | $36.21 | 93800 |
| 2026-07-06 | 35.91 | $36.05 | 80800 |
| 2026-07-02 | 35.82 | $35.96 | 63806 |
| 2026-07-01 | 35.75 | $35.71 | 493441 |
| 2026-06-30 | 35.73 | $35.89 | 109440 |
| 2026-06-29 | 35.65 | $35.89 | 74702 |
| 2026-06-26 | 35.55 | $35.77 | 77630 |
| 2026-06-25 | 35.46 | $35.56 | 68100 |
| 2026-06-24 | 35.42 | $35.41 | 62600 |
| 2026-06-23 | 35.42 | $35.36 | 108200 |
| 2026-06-22 | 35.43 | $35.45 | 86518 |
| 2026-06-18 | 35.41 | $35.31 | 81036 |
| 2026-06-17 | 35.44 | $35.24 | 263400 |
| 2026-06-16 | 35.49 | $35.56 | 92329 |
| 2026-06-15 | 35.44 | $35.59 | 99800 |
| 2026-06-12 | 35.37 | $35.58 | 136200 |
| 2026-06-11 | 35.29 | $35.35 | 92600 |
| 2026-06-10 | 35.27 | $35.05 | 69904 |
| 2026-06-09 | 35.33 | $35.35 | 73400 |
| 2026-06-08 | 35.31 | $35.12 | 97825 |
| 2026-06-05 | 35.35 | $35.20 | 103500 |
| 2026-06-04 | 35.38 | $35.43 | 127600 |
| 2026-06-03 | 35.33 | $35.27 | 113546 |
| 2026-06-02 | 35.33 | $35.35 | 61022 |
| 2026-06-01 | 35.29 | $35.03 | 175338 |
| 2026-05-29 | 35.35 | $35.15 | 159200 |
| 2026-05-28 | 35.37 | $35.21 | 178822 |
| 2026-05-27 | 35.38 | $35.29 | 164200 |
| 2026-05-26 | 35.36 | $35.26 | 159219 |
| 2026-05-22 | 35.34 | $35.42 | 171440 |
| 2026-05-21 | 35.26 | $35.19 | 100637 |
| 2026-05-20 | 35.24 | $35.12 | 109600 |
| 2026-05-19 | 35.22 | $35.06 | 171507 |
| 2026-05-18 | 35.21 | $35.18 | 176713 |
| 2026-05-15 | 35.17 | $35.12 | 67229 |
| 2026-05-14 | 35.12 | $35.42 | 149500 |
| 2026-05-13 | 34.96 | $34.94 | 103601 |
| 2026-05-12 | 34.92 | $34.92 | 103100 |
| 2026-05-11 | 34.87 | $34.79 | 181101 |
| 2026-05-08 | 34.85 | $34.54 | 87827 |
| 2026-05-07 | 34.90 | $34.59 | 358000 |
| 2026-05-06 | 34.93 | $34.94 | 84328 |
| 2026-05-05 | 34.86 | $34.78 | 88200 |
| 2026-05-04 | 34.82 | $34.69 | 141543 |
| 2026-05-01 | 34.80 | $34.86 | 121134 |
| 2026-04-30 | 34.70 | $35.01 | 254625 |
| 2026-04-29 | 34.54 | $34.34 | 92428 |
| 2026-04-28 | 34.55 | $34.31 | 141400 |
| 2026-04-27 | 34.56 | $34.28 | 110000 |
| 2026-04-24 | 34.59 | $34.44 | 97300 |
| 2026-04-23 | 34.56 | $34.57 | 142400 |
| 2026-04-22 | 34.48 | $34.42 | 99906 |
| 2026-04-21 | 34.42 | $34.31 | 138400 |
| 2026-04-20 | 34.38 | $34.43 | 127900 |
| 2026-04-17 | 34.29 | $34.52 | 195400 |
| 2026-04-16 | 34.15 | $34.28 | 355606 |
| 2026-04-15 | 34.05 | $34.19 | 104048 |
| 2026-04-14 | 33.95 | $34.23 | 173300 |
| 2026-04-13 | 33.82 | $34.20 | 141143 |
| 2026-04-10 | 33.66 | $34.08 | 136428 |
| 2026-04-09 | 33.51 | $34.22 | 124900 |
| 2026-04-08 | 33.28 | $34.07 | 139400 |
| 2026-04-07 | 33.05 | $33.52 | 119449 |
| 2026-04-06 | 32.94 | $33.34 | 202600 |
| 2026-04-02 | 32.87 | $33.26 | 695400 |
| 2026-04-01 | 32.82 | $33.25 | 510241 |
| 2026-03-31 | 32.77 | $33.26 | 244100 |
| 2026-03-30 | 32.71 | $32.72 | 51900 |
| 2026-03-27 | 32.81 | $32.76 | 114303 |
| 2026-03-26 | 32.92 | $33.04 | 39300 |
| 2026-03-25 | 32.99 | $33.29 | 25500 |
| 2026-03-24 | 32.99 | $33.21 | 35700 |
| 2026-03-23 | 33.02 | $33.04 | 35800 |
| 2026-03-20 | 33.13 | $32.77 | 10200 |
| 2026-03-19 | 33.34 | $33.21 | 46424 |
| 2026-03-18 | 33.47 | $33.13 | 22000 |
| 2026-03-17 | 33.66 | $33.67 | 49100 |
| 2026-03-16 | 33.72 | $33.76 | 41800 |
| 2026-03-13 | 33.77 | $33.49 | 69316 |
| 2026-03-12 | 33.92 | $33.49 | 32400 |
| 2026-03-11 | 34.11 | $33.79 | 13925 |
| 2026-03-10 | 34.24 | $33.88 | 22300 |
| 2026-03-09 | 34.37 | $34.02 | 71300 |
| 2026-03-06 | 34.48 | $33.96 | 31400 |
| 2026-03-05 | 34.64 | $34.15 | 98102 |
| 2026-03-04 | 34.76 | $34.47 | 18603 |
| 2026-03-03 | 34.80 | $34.40 | 45004 |
| 2026-03-02 | 34.88 | $34.79 | 38749 |
| 2026-02-27 | 34.83 | $34.75 | 68100 |
| 2026-02-26 | 34.79 | $34.55 | 54800 |
| 2026-02-25 | 34.79 | $34.72 | 30800 |
| 2026-02-24 | 34.73 | $34.66 | 152400 |
| 2026-02-23 | 34.68 | $34.48 | 40410 |
| 2026-02-20 | 34.65 | $34.53 | 22800 |
| 2026-02-19 | 34.60 | $34.42 | 74700 |
| 2026-02-18 | 34.57 | $34.47 | 19724 |
| 2026-02-17 | 34.51 | $34.39 | 12317 |
| 2026-02-13 | 34.45 | $34.44 | 58800 |
| 2026-02-12 | 34.35 | $34.27 | 17100 |
| 2026-02-11 | 34.28 | $34.48 | 39507 |
| 2026-02-10 | 34.12 | $34.34 | 20500 |
| 2026-02-09 | 33.96 | $34.29 | 27209 |
| 2026-02-06 | 33.78 | $34.14 | 42805 |
| 2026-02-05 | 33.60 | $33.46 | 59247 |
| 2026-02-04 | 33.59 | $33.72 | 34435 |
| 2026-02-03 | 33.50 | $33.54 | 51222 |
| 2026-02-02 | 33.43 | $33.45 | 50000 |
| 2026-01-30 | 33.38 | $33.32 | 17405 |
| 2026-01-29 | 33.35 | $33.23 | 35000 |
| 2026-01-28 | 33.33 | $33.33 | 36200 |
| 2026-01-27 | 33.28 | $33.37 | 50443 |
| 2026-01-26 | 33.21 | $33.27 | 48100 |
| 2026-01-23 | 33.14 | $33.17 | 23800 |
| 2026-01-22 | 33.09 | $33.17 | 20400 |
| 2026-01-21 | 33.02 | $33.04 | 46649 |
| 2026-01-20 | 32.97 | $32.80 | 39501 |
| 2026-01-16 | 32.99 | $33.24 | 32900 |
| 2026-01-15 | 32.87 | $33.03 | 17700 |
| 2026-01-14 | 32.79 | $32.98 | 73113 |
| 2026-01-13 | 32.70 | $32.87 | 36800 |
| 2026-01-12 | 32.63 | $32.82 | 28928 |
| 2026-01-09 | 32.56 | $32.65 | 20305 |
| 2026-01-08 | 32.53 | $32.55 | 44135 |
| 2026-01-07 | 32.51 | $32.41 | 30923 |
| 2026-01-06 | 32.54 | $32.59 | 66800 |
| 2026-01-05 | 32.52 | $32.47 | 42804 |
| 2026-01-02 | 32.53 | $32.49 | 19500 |
| 2025-12-31 | 32.54 | $32.35 | 115618 |
| 2025-12-30 | 32.59 | $32.60 | 364000 |
| 2025-12-29 | 32.57 | $32.62 | 25527 |
| 2025-12-26 | 32.53 | $32.65 | 47400 |
| 2025-12-24 | 32.48 | $32.65 | 145200 |
| 2025-12-23 | 32.42 | $32.49 | 102109 |
| 2025-12-22 | 32.40 | $32.47 | 18600 |
| 2025-12-19 | 32.37 | $32.27 | 26219 |
| 2025-12-18 | 32.41 | $32.22 | 45040 |
| 2025-12-17 | 32.46 | $32.20 | 21013 |
| 2025-12-16 | 32.54 | $32.26 | 31300 |
| 2025-12-15 | 32.61 | $32.58 | 25500 |
| 2025-12-12 | 32.59 | $32.50 | 37632 |
| 2025-12-11 | 32.59 | $32.81 | 39100 |
| 2025-12-10 | 32.49 | $32.61 | 40900 |
| 2025-12-09 | 32.43 | $32.29 | 17020 |
| 2025-12-08 | 32.45 | $32.31 | 21549 |
| 2025-12-05 | 32.48 | $32.38 | 17630 |
| 2025-12-04 | 32.48 | $32.41 | 26000 |
| 2025-12-03 | 32.47 | $32.49 | 15102 |
| 2025-12-02 | 32.44 | $32.32 | 20508 |
| 2025-12-01 | 32.44 | $32.41 | 43500 |
| 2025-11-28 | 32.42 | $32.81 | 28041 |
| 2025-11-26 | 32.27 | $32.71 | 102800 |
| 2025-11-25 | 32.11 | $32.53 | 189311 |
| 2025-11-24 | 31.97 | $32.17 | 36400 |
| 2025-11-21 | 31.92 | $31.98 | 57200 |
| 2025-11-20 | 31.92 | $31.72 | 28218 |
| 2025-11-19 | 32.00 | $31.98 | 26219 |
| 2025-11-18 | 32.02 | $31.90 | 146300 |
| 2025-11-17 | 32.07 | $32.02 | 25800 |
| 2025-11-14 | 32.09 | $32.23 | 57720 |
| 2025-11-13 | 32.05 | $32.16 | 50231 |
| 2025-11-12 | 32.02 | $32.46 | 75000 |
| 2025-11-11 | 31.89 | $32.29 | 26900 |
| 2025-11-10 | 31.79 | $32.07 | 17333 |
| 2025-11-07 | 31.73 | $31.81 | 13700 |
| 2025-11-06 | 31.75 | $31.66 | 36534 |
| 2025-11-05 | 31.83 | $31.82 | 45049 |
| 2025-11-04 | 31.87 | $31.68 | 33000 |
| 2025-11-03 | 31.97 | $31.75 | 96229 |
| 2025-10-31 | 32.07 | $31.89 | 52922 |
| 2025-10-30 | 32.14 | $31.99 | 18400 |
| 2025-10-29 | 32.20 | $32.00 | 12800 |
| 2025-10-28 | 32.27 | $32.28 | 24846 |
| 2025-10-27 | 32.27 | $32.44 | 56800 |
| 2025-10-24 | 32.22 | $32.23 | 19300 |
| 2025-10-23 | 32.22 | $32.16 | 16200 |
| 2025-10-22 | 32.24 | $32.18 | 26400 |
| 2025-10-21 | 32.25 | $32.23 | 22426 |
| 2025-10-20 | 32.26 | $32.32 | 14826 |
| 2025-10-17 | 32.23 | $32.10 | 22503 |
| 2025-10-16 | 32.27 | $31.99 | 31600 |
| 2025-10-15 | 32.35 | $32.30 | 25511 |
| 2025-10-14 | 32.34 | $32.25 | 19900 |
| 2025-10-13 | 32.35 | $32.19 | 36702 |
| 2025-10-10 | 32.38 | $31.86 | 463600 |
| 2025-10-09 | 32.51 | $32.35 | 32207 |
| 2025-10-08 | 32.52 | $32.52 | 25111 |
| 2025-10-07 | 32.46 | $32.50 | 33515 |
| 2025-10-06 | 32.40 | $32.45 | 33900 |
| 2025-10-03 | 32.33 | $32.46 | 7535 |
| 2025-10-02 | 32.25 | $32.28 | 27723 |
| 2025-10-01 | 32.19 | $32.40 | 16512 |
| 2025-09-30 | 32.09 | $32.21 | 54901 |
| 2025-09-29 | 32.01 | $31.99 | 18300 |
| 2025-09-26 | 31.99 | $32.04 | 15400 |
| 2025-09-25 | 31.95 | $31.77 | 19300 |
| 2025-09-24 | 31.97 | $31.96 | 12647 |
| 2025-09-23 | 31.95 | $31.88 | 27900 |
| 2025-09-22 | 31.93 | $31.78 | 16049 |
| 2025-09-19 | 31.94 | $31.87 | 17247 |
| 2025-09-18 | 31.93 | $31.88 | 25700 |
| 2025-09-17 | 31.90 | $31.81 | 12238 |
| 2025-09-16 | 31.88 | $31.79 | 18400 |
| 2025-09-15 | 31.86 | $31.89 | 31126 |
| 2025-09-12 | 31.81 | $31.98 | 16500 |
| 2025-09-11 | 31.71 | $32.01 | 20500 |
| 2025-09-10 | 31.57 | $31.74 | 12500 |
| 2025-09-09 | 31.49 | $31.46 | 39309 |
| 2025-09-08 | 31.47 | $31.45 | 15909 |
| 2025-09-05 | 31.45 | $31.44 | 24428 |
| 2025-09-04 | 31.43 | $31.44 | 21526 |
| 2025-09-03 | 31.40 | $31.29 | 23847 |
| 2025-09-02 | 31.41 | $31.31 | 22400 |
| 2025-08-29 | 31.41 | $31.35 | 17600 |
| 2025-08-28 | 31.40 | $31.42 | 57800 |
| 2025-08-27 | 31.36 | $31.44 | 56800 |
| 2025-08-26 | 31.30 | $31.34 | 81825 |
| 2025-08-25 | 31.26 | $31.23 | 24000 |
| 2025-08-22 | 31.24 | $31.49 | 18038 |
| 2025-08-21 | 31.14 | $31.23 | 25133 |
| 2025-08-20 | 31.09 | $31.25 | 15547 |
| 2025-08-19 | 31.02 | $31.13 | 8546 |
| 2025-08-18 | 30.97 | $31.07 | 32400 |
| 2025-08-15 | 30.93 | $31.13 | 30900 |
| 2025-08-14 | 30.86 | $31.07 | 22200 |
| 2025-08-13 | 30.80 | $31.07 | 12700 |
| 2025-08-12 | 30.72 | $30.82 | 18000 |
| 2025-08-11 | 30.70 | $30.63 | 69300 |
| 2025-08-08 | 30.74 | $30.68 | 17036 |
| 2025-08-07 | 30.77 | $30.61 | 25520 |
| 2025-08-06 | 30.83 | $30.74 | 324500 |
| 2025-08-05 | 30.86 | $30.71 | 11100 |
| 2025-08-04 | 30.91 | $30.85 | 19448 |
| 2025-08-01 | 30.92 | $30.51 | 19831 |
| 2025-07-31 | 31.04 | $30.66 | 52919 |
| 2025-07-30 | 31.13 | $30.93 | 86800 |
| 2025-07-29 | 31.16 | $31.16 | 32100 |
| 2025-07-28 | 31.12 | $31.04 | 46503 |
| 2025-07-25 | 31.09 | $31.19 | 204032 |
| 2025-07-24 | 31.02 | $31.14 | 25036 |
| 2025-07-23 | 30.94 | $31.07 | 21323 |
| 2025-07-22 | 30.86 | $30.89 | 15500 |
| 2025-07-21 | 30.81 | $30.75 | 37147 |
| 2025-07-18 | 30.80 | $30.85 | 43216 |
| 2025-07-17 | 30.75 | $30.84 | 30500 |
| 2025-07-16 | 30.69 | $30.62 | 83942 |
| 2025-07-15 | 30.68 | $30.43 | 9921 |
| 2025-07-14 | 30.73 | $30.70 | 21900 |
| 2025-07-11 | 30.70 | $30.63 | 17800 |
| 2025-07-10 | 30.68 | $30.74 | 20600 |
| 2025-07-09 | 30.62 | $30.59 | 16543 |
| 2025-07-08 | 30.59 | $30.51 | 16500 |
| 2025-07-07 | 30.57 | $30.52 | 20100 |
| 2025-07-03 | 30.54 | $30.72 | 8923 |
| 2025-07-02 | 30.44 | $30.53 | 101900 |
| 2025-07-01 | 30.37 | $30.55 | 24215 |
| 2025-06-30 | 30.28 | $30.43 | 70500 |
| 2025-06-27 | 30.20 | $30.26 | 127800 |
| 2025-06-26 | 30.16 | $30.29 | 105845 |
| 2025-06-25 | 30.10 | $30.02 | 34200 |
| 2025-06-24 | 30.11 | $30.24 | 111400 |
| 2025-06-23 | 30.04 | $30.04 | 57849 |
| 2025-06-20 | 30.03 | $29.83 | 28639 |
| 2025-06-18 | 30.07 | $29.77 | 15400 |
| 2025-06-17 | 30.14 | $29.82 | 118300 |
| 2025-06-16 | 30.21 | $30.08 | 29300 |
| 2025-06-13 | 30.20 | $30.03 | 32242 |
| 2025-06-12 | 30.21 | $30.26 | 15908 |
| 2025-06-11 | 30.14 | $30.03 | 57116 |
| 2025-06-10 | 30.12 | $30.00 | 87630 |
| 2025-06-09 | 30.10 | $29.91 | 83809 |
| 2025-06-06 | 30.11 | $30.02 | 62335 |
| 2025-06-05 | 30.07 | $29.88 | 18200 |
| 2025-06-04 | 30.07 | $29.98 | 46400 |
| 2025-06-03 | 30.02 | $30.07 | 29146 |
| 2025-06-02 | 29.94 | $29.92 | 30000 |
| 2025-05-30 | 29.88 | $29.77 | 7944 |
| 2025-05-29 | 29.84 | $29.68 | 51300 |
| 2025-05-28 | 29.83 | $29.57 | 31806 |
| 2025-05-27 | 29.84 | $29.77 | 13701 |
| 2025-05-23 | 29.78 | $29.44 | 17100 |
| 2025-05-22 | 29.81 | $29.37 | 104545 |
| 2025-05-21 | 29.86 | $29.47 | 45411 |
| 2025-05-20 | 29.88 | $29.87 | 10500 |
| 2025-05-19 | 29.77 | $29.90 | 3000 |
| 2025-05-16 | 29.63 | $29.84 | 3400 |
| 2025-05-15 | 29.47 | $29.63 | 16927 |
| 2025-05-14 | 29.33 | $29.14 | 12100 |
| 2025-05-13 | 29.31 | $29.41 | 13422 |
| 2025-05-12 | 29.20 | $29.42 | 4700 |
| 2025-05-09 | 29.05 | $28.91 | 2500 |
| 2025-05-08 | 29.04 | $28.95 | 32900 |
| 2025-05-07 | 29.00 | $28.97 | 110700 |
| 2025-05-06 | 28.94 | $28.76 | 16716 |
| 2025-05-05 | 28.94 | $29.06 | 12100 |
| 2025-05-02 | 28.83 | $29.19 | 11644 |
| 2025-05-01 | 28.66 | $28.80 | 3400 |
| 2025-04-30 | 28.57 | $28.99 | 7446 |
| 2025-04-29 | 28.41 | $28.90 | 19100 |
| 2025-04-28 | 28.24 | $28.85 | 3800 |
| 2025-04-25 | 28.04 | $28.70 | 1407 |
| 2025-04-24 | 27.86 | $28.59 | 14100 |
| 2025-04-23 | 27.67 | $28.29 | 44600 |
| 2025-04-22 | 27.55 | $28.11 | 31900 |
| 2025-04-21 | 27.46 | $27.56 | 6415 |
| 2025-04-17 | 27.54 | $28.11 | 13200 |
| 2025-04-16 | 27.46 | $27.72 | 47700 |
| 2025-04-15 | 27.51 | $28.08 | 36900 |
| 2025-04-14 | 27.46 | $28.19 | 48000 |
| 2025-04-11 | 27.38 | $27.85 | 89600 |
| 2025-04-10 | 27.40 | $27.39 | 78100 |
| 2025-04-09 | 27.58 | $28.09 | 27000 |
| 2025-04-08 | 27.59 | $26.47 | 25300 |
| 2025-04-07 | 28.13 | $26.83 | 144443 |
| 2025-04-04 | 28.68 | $27.05 | 2200 |
| 2025-04-03 | 29.29 | $28.73 | 53900 |
| 2025-04-02 | 29.51 | $29.64 | 2400 |
| 2025-04-01 | 29.48 | $29.48 | 2300 |
| 2025-03-31 | 29.50 | $29.63 | 15400 |
| 2025-03-28 | 29.49 | $29.35 | 4648 |
| 2025-03-27 | 29.56 | $29.61 | 2132 |
| 2025-03-26 | 29.56 | $29.65 | 3722 |
| 2025-03-25 | 29.55 | $29.61 | 400 |
| 2025-03-24 | 29.56 | $29.85 | 15931 |
| 2025-03-21 | 29.49 | $29.54 | 3600 |
| 2025-03-20 | 29.51 | $29.73 | 4300 |
| 2025-03-19 | 29.48 | $29.78 | 3800 |
| 2025-03-18 | 29.43 | $29.53 | 14200 |
| 2025-03-17 | 29.45 | $29.69 | 10300 |
| 2025-03-14 | 29.42 | $29.47 | 37539 |
| 2025-03-13 | 29.46 | $29.06 | 12010 |
| 2025-03-12 | 29.64 | $29.25 | 6600 |
| 2025-03-11 | 29.81 | $29.42 | 16121 |
| 2025-03-10 | 29.96 | $29.78 | 18500 |
| 2025-03-07 | 30.03 | $30.02 | 3211 |
| 2025-03-06 | 30.04 | $29.71 | 2400 |
| 2025-03-05 | 30.15 | $30.01 | 11601 |
| 2025-03-04 | 30.18 | $29.78 | 6230 |
| 2025-03-03 | 30.30 | $30.17 | 2911 |
| 2025-02-28 | 30.32 | $30.32 | 7300 |
| 2025-02-27 | 30.29 | $29.99 | 56806 |
| 2025-02-26 | 30.35 | $30.18 | 19100 |
| 2025-02-25 | 30.37 | $30.29 | 2900 |
| 2025-02-24 | 30.35 | $30.31 | 9700 |
| 2025-02-21 | 30.32 | $30.33 | 9100 |
| 2025-02-20 | 30.27 | $30.42 | 1315 |
| 2025-02-19 | 30.19 | $30.32 | 2500 |
| 2025-02-18 | 30.11 | $30.11 | 1600 |
| 2025-02-14 | 30.08 | $29.94 | 2222 |
| 2025-02-13 | 30.09 | $30.17 | 931 |
| 2025-02-12 | 30.03 | $29.99 | 10940 |
| 2025-02-11 | 30.01 | $30.12 | 3437 |
| 2025-02-10 | 29.95 | $30.00 | 9900 |
| 2025-02-07 | 29.91 | $29.79 | 4707 |
| 2025-02-06 | 29.92 | $30.00 | 1302 |
| 2025-02-05 | 29.87 | $29.96 | 13800 |
| 2025-02-04 | 29.83 | $29.69 | 2531 |
| 2025-02-03 | 29.85 | $29.76 | 1132 |
| 2025-01-31 | 29.86 | $29.76 | 4600 |
| 2025-01-30 | 29.86 | $29.83 | 200 |
| 2025-01-29 | 29.85 | $29.57 | 2326 |
| 2025-01-28 | 29.91 | $29.59 | 21200 |
| 2025-01-27 | 29.97 | $29.78 | 4600 |
| 2025-01-24 | 29.99 | $30.24 | 5542 |
| 2025-01-23 | 29.86 | $30.16 | 14732 |
| 2025-01-22 | 29.73 | $30.04 | 16549 |
| 2025-01-21 | 29.61 | $30.15 | 17012 |
| 2025-01-17 | 29.42 | $29.86 | 4517 |
| 2025-01-16 | 29.29 | $29.76 | 7716 |
| 2025-01-15 | 29.17 | $29.48 | 8400 |
| 2025-01-14 | 29.10 | $29.22 | 2426 |
| 2025-01-13 | 29.11 | $29.12 | 17740 |
| 2025-01-10 | 29.16 | $28.93 | 1300 |
| 2025-01-08 | 29.28 | $29.35 | 20400 |
| 2025-01-07 | 29.29 | $29.29 | 4800 |
| 2025-01-06 | 29.33 | $29.36 | 11801 |
| 2025-01-03 | 29.37 | $29.54 | 2500 |
| 2025-01-02 | 29.35 | $29.33 | 3220 |
| 2024-12-31 | 29.40 | $29.34 | 617 |
| 2024-12-30 | 29.47 | $29.40 | 3211 |
| 2024-12-27 | 29.53 | $29.67 | 4000 |
| 2024-12-26 | 29.52 | $29.87 | 2700 |
| 2024-12-24 | 29.45 | $29.80 | 4847 |
| 2024-12-23 | 29.39 | $29.59 | 6849 |
| 2024-12-20 | 29.39 | $29.30 | 14800 |
| 2024-12-19 | 29.48 | $28.97 | 1500 |
| 2024-12-18 | 29.70 | $29.14 | 8815 |
| 2024-12-17 | 29.92 | $29.94 | 8700 |
| 2024-12-16 | 29.94 | $30.16 | 7802 |
| 2024-12-13 | 29.89 | $30.09 | 19922 |
| 2024-12-12 | 29.85 | $29.62 | 1700 |
| 2024-12-11 | 29.96 | $29.68 | 4400 |
| 2024-12-10 | 30.07 | $29.67 | 4700 |
| 2024-12-09 | 30.22 | $29.93 | 1600 |
| 2024-12-06 | 30.31 | $30.20 | 27800 |
| 2024-12-05 | 30.33 | $30.24 | 1422 |
| 2024-12-04 | 30.35 | $30.20 | 5300 |
| 2024-12-03 | 30.38 | $30.31 | 2113 |
| 2024-12-02 | 30.38 | $30.42 | 12700 |
| 2024-11-29 | 30.34 | $30.52 | 1600 |
| 2024-11-27 | 30.27 | $30.44 | 91641 |
| 2024-11-26 | 30.20 | $30.59 | 6011 |
| 2024-11-25 | 30.07 | $30.42 | 3111 |
| 2024-11-22 | 29.96 | $30.33 | 3227 |
| 2024-11-21 | 29.86 | $30.11 | 6649 |
| 2024-11-20 | 29.81 | $29.79 | 13116 |
| 2024-11-19 | 29.85 | $29.76 | 2800 |
| 2024-11-18 | 29.91 | $29.81 | 26535 |
| 2024-11-15 | 29.97 | $29.68 | 70211 |
| 2024-11-14 | 30.09 | $29.94 | 127300 |
| 2024-11-13 | 30.15 | $30.16 | 1900 |
| 2024-11-12 | 30.15 | $30.23 | 44710 |
| 2024-11-11 | 30.13 | $30.45 | 2409 |
| 2024-11-08 | 30.04 | $30.61 | 509 |
| 2024-11-07 | 29.88 | $30.29 | 600 |
| 2024-11-06 | 29.79 | $30.20 | 3745 |
| 2024-11-05 | 29.71 | $29.73 | 1739 |
| 2024-11-04 | 29.76 | $29.49 | 800 |
| 2024-11-01 | 29.90 | $29.55 | 1532 |
| 2024-10-31 | 30.06 | $29.63 | 433 |
| 2024-10-30 | 30.22 | $29.97 | 1534 |
| 2024-10-29 | 30.32 | $30.07 | 4900 |
| 2024-10-28 | 30.40 | $30.17 | 1143 |
| 2024-10-25 | 30.47 | $30.08 | 3447 |
| 2024-10-24 | 30.58 | $30.29 | 700 |
| 2024-10-23 | 30.64 | $30.36 | 1409 |
| 2024-10-22 | 30.70 | $30.51 | 7200 |
| 2024-10-21 | 30.71 | $30.53 | 5600 |
| 2024-10-18 | 30.71 | $30.82 | 2445 |
| 2024-10-17 | 30.62 | $30.74 | 7221 |
| 2024-10-16 | 30.53 | $30.62 | 2000 |
| 2024-10-15 | 30.45 | $30.48 | 4018 |
| 2024-10-14 | 30.39 | $30.68 | 618 |
| 2024-10-11 | 30.25 | $30.44 | 614 |
| 2024-10-10 | 30.16 | $30.20 | 800 |
| 2024-10-09 | 30.12 | $30.28 | 2313 |
| 2024-10-08 | 30.04 | $29.99 | 624 |
| 2024-10-07 | 30.04 | $29.86 | 4212 |
| 2024-10-04 | 30.07 | $30.04 | 9505 |
| 2024-10-03 | 30.05 | $29.87 | 2500 |
| 2024-10-02 | 30.07 | $29.97 | 3811 |
| 2024-10-01 | 30.06 | $29.91 | 9300 |
| 2024-09-30 | 30.07 | $29.99 | 710 |
| 2024-09-27 | 30.05 | $29.89 | 3000 |
| 2024-09-26 | 30.05 | $29.99 | 500 |
| 2024-09-25 | 30.02 | $29.92 | 4400 |
| 2024-09-24 | 29.99 | $30.04 | 2600 |
| 2024-09-23 | 29.92 | $30.03 | 2700 |
| 2024-09-20 | 29.83 | $29.85 | 13900 |
| 2024-09-19 | 29.77 | $29.83 | 900 |
| 2024-09-18 | 29.70 | $29.66 | 2732 |
| 2024-09-17 | 29.67 | $29.76 | 500 |
| 2024-09-16 | 29.60 | $29.82 | 4346 |
| 2024-09-13 | 29.48 | $29.66 | 11500 |
| 2024-09-12 | 29.39 | $29.45 | 4239 |
| 2024-09-11 | 29.34 | $29.30 | 39246 |
| 2024-09-10 | 29.32 | $29.18 | 3700 |
| 2024-09-09 | 29.34 | $29.09 | 33000 |
| 2024-09-06 | 29.38 | $28.78 | 6700 |
| 2024-09-05 | 29.53 | $29.13 | 2000 |
| 2024-09-04 | 29.60 | $29.37 | 934 |
| 2024-09-03 | 29.60 | $29.28 | 1940 |
| 2024-08-30 | 29.62 | $29.69 | 1100 |
| 2024-08-29 | 29.51 | $29.34 | 2743 |
| 2024-08-28 | 29.47 | $29.33 | 2703 |
| 2024-08-27 | 29.43 | $29.47 | 3032 |
| 2024-08-26 | 29.33 | $29.37 | 1700 |
| 2024-08-23 | 29.23 | $29.43 | 639 |
| 2024-08-22 | 29.09 | $29.18 | 5026 |
| 2024-08-21 | 28.98 | $29.26 | 4700 |
| 2024-08-20 | 28.83 | $29.10 | 11149 |
| 2024-08-19 | 28.68 | $29.13 | 6500 |
| 2024-08-16 | 28.50 | $28.95 | 4312 |
| 2024-08-15 | 28.32 | $28.92 | 12900 |
| 2024-08-14 | 28.12 | $28.65 | 420 |
| 2024-08-13 | 27.96 | $28.45 | 1242 |
| 2024-08-12 | 27.83 | $28.04 | 3400 |
| 2024-08-09 | 27.81 | $28.11 | 1810 |
| 2024-08-08 | 27.75 | $28.03 | 45805 |
| 2024-08-07 | 27.72 | $27.40 | 1400 |
| 2024-08-06 | 27.88 | $27.59 | 10141 |
| 2024-08-05 | 28.02 | $27.39 | 4142 |
| 2024-08-02 | 28.26 | $28.02 | 2538 |
| 2024-08-01 | 28.34 | $28.27 | 5847 |
| 2024-07-31 | 28.37 | $28.51 | 15635 |
| 2024-07-30 | 28.32 | $28.17 | 239 |
| 2024-07-29 | 28.38 | $28.37 | 700 |
| 2024-07-26 | 28.38 | $28.32 | 2110 |
| 2024-07-25 | 28.39 | $28.08 | 5517 |
| 2024-07-24 | 28.49 | $28.16 | 4925 |
| 2024-07-23 | 28.58 | $28.44 | 7723 |
| 2024-07-22 | 28.59 | $28.56 | 317 |
| 2024-07-19 | 28.57 | $28.31 | 15600 |
| 2024-07-18 | 28.62 | $28.50 | 5100 |
| 2024-07-17 | 28.62 | $28.75 | 1504 |
| 2024-07-16 | 28.54 | $28.80 | 2500 |
| 2024-07-15 | 28.42 | $28.59 | 545 |
| 2024-07-12 | 28.33 | $28.63 | 400 |
| 2024-07-11 | 28.22 | $28.46 | 2431 |
| 2024-07-10 | 28.13 | $28.35 | 600 |
| 2024-07-09 | 28.06 | $28.10 | 2500 |
| 2024-07-08 | 28.04 | $28.11 | 6024 |
| 2024-07-05 | 28.02 | $28.01 | 6213 |
| 2024-07-03 | 28.03 | $28.01 | 1900 |
| 2024-07-02 | 28.04 | $27.92 | 1005 |
| 2024-07-01 | 28.08 | $27.86 | 1330 |
| 2024-06-28 | 28.15 | $27.90 | 1100 |
| 2024-06-27 | 28.22 | $27.93 | 1000 |
| 2024-06-26 | 28.29 | $28.05 | 1300 |
| 2024-06-25 | 28.34 | $28.20 | 2441 |
| 2024-06-24 | 28.34 | $28.39 | 8331 |
| 2024-06-21 | 28.29 | $28.30 | 5000 |
| 2024-06-20 | 28.25 | $28.38 | 11600 |
| 2024-06-18 | 28.16 | $28.39 | 900 |
| 2024-06-17 | 28.06 | $28.32 | 14600 |
| 2024-06-14 | 27.95 | $28.04 | 7500 |
| 2024-06-13 | 27.91 | $28.14 | 106500 |
| 2024-06-12 | 27.82 | $27.84 | 800 |
| 2024-06-11 | 27.81 | $27.78 | 1337 |
| 2024-06-10 | 27.81 | $27.88 | 330 |
| 2024-06-07 | 27.78 | $27.79 | 2000 |
| 2024-06-06 | 27.78 | $27.78 | 1133 |
| 2024-06-05 | 27.77 | $27.81 | 708 |
| 2024-06-04 | 27.75 | $27.65 | 2500 |
| 2024-06-03 | 27.78 | $27.56 | 224 |
| 2024-05-31 | 27.84 | $27.73 | 1100 |
| 2024-05-30 | 27.85 | $27.51 | 3400 |
| 2024-05-29 | 27.94 | $27.45 | 1600 |
| 2024-05-28 | 28.06 | $27.67 | 5900 |
| 2024-05-24 | 28.14 | $27.87 | 808 |
| 2024-05-23 | 28.16 | $27.79 | 3934 |
| 2024-05-22 | 28.22 | $28.08 | 9200 |
| 2024-05-21 | 28.18 | $28.17 | 7002 |
| 2024-05-20 | 28.10 | $28.09 | 21148 |
| 2024-05-17 | 28.03 | $28.14 | 500 |
| 2024-05-16 | 27.91 | $28.13 | 600 |
| 2024-05-15 | 27.77 | $28.14 | 517 |
| 2024-05-14 | 27.60 | $27.79 | 700 |
| 2024-05-13 | 27.49 | $27.66 | 2517 |
| 2024-05-10 | 27.39 | $27.67 | 729 |
| 2024-05-09 | 27.27 | $27.57 | 5100 |
| 2024-05-08 | 27.16 | $27.44 | 19100 |
| 2024-05-07 | 27.06 | $27.34 | 2500 |
| 2024-05-06 | 26.96 | $27.22 | 2516 |
| 2024-05-03 | 26.89 | $27.03 | 2913 |
| 2024-05-02 | 26.86 | $26.87 | 2318 |
| 2024-05-01 | 26.88 | $26.80 | 5323 |
| 2024-04-30 | 26.92 | $27.06 | 3000 |
| 2024-04-29 | 26.90 | $27.20 | 908 |
| 2024-04-26 | 26.82 | $27.09 | 1300 |
| 2024-04-25 | 26.76 | $27.14 | 2212 |
| 2024-04-24 | 26.68 | $27.09 | 5200 |
| 2024-04-23 | 26.60 | $26.96 | 1100 |
| 2024-04-22 | 26.55 | $26.77 | 5525 |
| 2024-04-19 | 26.54 | $26.50 | 2600 |
| 2024-04-18 | 26.63 | $26.44 | 202001 |
| 2024-04-17 | 26.76 | $26.49 | 9320 |
| 2024-04-16 | 26.91 | $26.60 | 6100 |
| 2024-04-15 | 27.05 | $26.65 | 1947 |
| 2024-04-12 | 27.21 | $26.79 | 2800 |
| 2024-04-11 | 27.37 | $27.17 | 503 |
| 2024-04-10 | 27.43 | $27.14 | 524 |
| 2024-04-09 | 27.52 | $27.42 | 4400 |
| 2024-04-08 | 27.54 | $27.44 | 500 |
| 2024-04-05 | 27.56 | $27.48 | 13023 |
| 2024-04-04 | 27.56 | $27.27 | 1200 |
| 2024-04-03 | 27.62 | $27.53 | 1524 |
| 2024-04-02 | 27.62 | $27.52 | 509 |
| 2024-04-01 | 27.61 | $27.62 | 5013 |
| 2024-03-28 | 27.56 | $27.76 | 900 |
| 2024-03-27 | 27.46 | $27.60 | 18826 |
| 2024-03-26 | 27.39 | $27.25 | 71649 |
| 2024-03-25 | 27.40 | $27.41 | 611 |
| 2024-03-22 | 27.36 | $27.52 | 3614 |
| 2024-03-21 | 27.28 | $27.54 | 6003 |
| 2024-03-20 | 27.17 | $27.29 | 10719 |
| 2024-03-19 | 27.11 | $27.11 | 8600 |
| 2024-03-18 | 27.09 | $26.95 | 115928 |
| 2024-03-15 | 27.12 | $26.88 | 503 |
| 2024-03-14 | 27.18 | $26.98 | 8233 |
| 2024-03-13 | 27.21 | $27.10 | 938 |
| 2024-03-12 | 27.21 | $27.18 | 11811 |
| 2024-03-11 | 27.18 | $27.10 | 1349 |
| 2024-03-08 | 27.16 | $27.04 | 3241 |
| 2024-03-07 | 27.15 | $27.23 | 2300 |
| 2024-03-06 | 27.08 | $27.11 | 11400 |
| 2024-03-05 | 27.03 | $26.94 | 501 |
| 2024-03-04 | 27.01 | $27.14 | 11320 |
| 2024-03-01 | 26.93 | $27.10 | 514 |
| 2024-02-29 | 26.83 | $26.80 | 429 |
| 2024-02-28 | 26.81 | $26.70 | 4838 |
| 2024-02-27 | 26.80 | $26.75 | 600 |
| 2024-02-26 | 26.78 | $26.83 | 9526 |
| 2024-02-23 | 26.72 | $26.93 | 1900 |
| 2024-02-22 | 26.62 | $26.89 | 100 |
| 2024-02-21 | 26.50 | $26.56 | 8500 |
| 2024-02-20 | 26.46 | $26.45 | 2223 |
| 2024-02-16 | 26.44 | $26.52 | 6100 |
| 2024-02-15 | 26.40 | $26.50 | 1000 |
| 2024-02-14 | 26.35 | $26.30 | 1900 |
| 2024-02-13 | 26.34 | $26.13 | 4711 |
| 2024-02-12 | 26.39 | $26.42 | 600 |
| 2024-02-09 | 26.36 | $26.39 | 2906 |
| 2024-02-08 | 26.32 | $26.42 | 4600 |
| 2024-02-07 | 26.26 | $26.30 | 300 |
| 2024-02-06 | 26.23 | $26.18 | 800 |
| 2024-02-05 | 26.22 | $26.12 | 1634 |
| 2024-02-02 | 26.23 | $26.34 | 7711 |
| 2024-02-01 | 26.17 | $26.25 | 3202 |
| 2024-01-31 | 26.12 | $25.98 | 4000 |
| 2024-01-30 | 26.14 | $26.22 | 602 |
| 2024-01-29 | 26.09 | $26.14 | 2300 |
| 2024-01-26 | 26.04 | $26.11 | 1240 |
| 2024-01-25 | 26.00 | $26.08 | 714 |
| 2024-01-24 | 25.96 | $25.97 | 521 |
| 2024-01-23 | 25.93 | $26.07 | 600 |
| 2024-01-22 | 25.87 | $25.97 | 2818 |
| 2024-01-19 | 25.82 | $25.96 | 7600 |
| 2024-01-18 | 25.77 | $25.62 | 13445 |
| 2024-01-17 | 25.80 | $25.52 | 700 |
| 2024-01-16 | 25.88 | $25.66 | 1102 |
| 2024-01-12 | 25.92 | $25.83 | 1606 |
| 2024-01-11 | 25.91 | $25.77 | 1106 |
| 2024-01-10 | 25.92 | $25.81 | 1800 |
| 2024-01-09 | 25.91 | $25.78 | 1105 |
| 2024-01-08 | 25.91 | $25.90 | 3040 |
| 2024-01-05 | 25.86 | $25.68 | 1900 |
| 2024-01-04 | 25.87 | $25.66 | 1049 |
| 2024-01-03 | 25.88 | $25.69 | 3500 |
| 2024-01-02 | 25.88 | $25.77 | 8436 |
| 2023-12-29 | 25.84 | $25.64 | 1900 |
| 2023-12-28 | 25.83 | $25.67 | 2700 |
| 2023-12-27 | 25.81 | $25.71 | 5000 |
| 2023-12-26 | 25.76 | $25.72 | 2218 |
| 2023-12-22 | 25.69 | $25.54 | 2100 |
| 2023-12-21 | 25.66 | $25.43 | 8900 |
| 2023-12-20 | 25.64 | $25.28 | 2600 |
| 2023-12-19 | 25.66 | $25.66 | 2800 |
| 2023-12-18 | 25.56 | $25.57 | 6900 |
| 2023-12-15 | 25.46 | $25.53 | 1916 |
| 2023-12-14 | 25.34 | $25.59 | 1700 |
| 2023-12-13 | 25.17 | $25.51 | 2824 |
| 2023-12-12 | 24.98 | $25.07 | 3100 |
| 2023-12-11 | 24.88 | $24.98 | 2300 |
| 2023-12-08 | 24.79 | $24.70 | 3513 |
| 2023-12-07 | 24.76 | $24.62 | 10236 |
| 2023-12-06 | 24.74 | $24.56 | 4600 |
| 2023-12-05 | 24.73 | $24.52 | 2100 |
| 2023-12-04 | 24.73 | $24.73 | 6300 |
| 2023-12-01 | 24.66 | $24.69 | 6400 |
| 2023-11-30 | 24.58 | $24.49 | 601 |
| 2023-11-29 | 24.54 | $24.30 | 2800 |
| 2023-11-28 | 24.55 | $24.29 | 2200 |
| 2023-11-27 | 24.56 | $24.38 | 2500 |
| 2023-11-24 | 24.53 | $24.47 | 1900 |
| 2023-11-22 | 24.47 | $24.42 | 4002 |
| 2023-11-21 | 24.40 | $24.35 | 1500 |
| 2023-11-20 | 24.33 | $24.39 | 4248 |
| 2023-11-17 | 24.23 | $24.31 | 3740 |
| 2023-11-16 | 24.14 | $24.29 | 39600 |
| 2023-11-15 | 24.02 | $24.24 | 1606 |
| 2023-11-14 | 23.89 | $24.20 | 43400 |
| 2023-11-13 | 23.74 | $23.79 | 15545 |
| 2023-11-10 | 23.69 | $23.78 | 2012 |
| 2023-11-09 | 23.62 | $23.57 | 1600 |
| 2023-11-08 | 23.61 | $23.78 | 4200 |
| 2023-11-07 | 23.53 | $23.72 | 2500 |
| 2023-11-06 | 23.45 | $23.85 | 2102 |
| 2023-11-03 | 23.31 | $23.86 | 825 |
| 2023-11-02 | 23.14 | $23.76 | 1348 |
| 2023-11-01 | 22.97 | $23.18 | 1900 |
| 2023-10-31 | 22.95 | $23.09 | 3400 |
| 2023-10-30 | 22.95 | $22.93 | 1900 |
| 2023-10-27 | 23.01 | $22.70 | 5400 |
| 2023-10-26 | 23.16 | $23.10 | 6400 |
| 2023-10-25 | 23.23 | $23.16 | 2000 |
| 2023-10-24 | 23.29 | $23.34 | 4300 |
| 2023-10-23 | 23.31 | $23.10 | 9238 |
| 2023-10-20 | 23.41 | $23.25 | 3800 |
| 2023-10-19 | 23.50 | $23.50 | 1943 |
| 2023-10-18 | 23.52 | $23.74 | 2212 |
| 2023-10-17 | 23.48 | $23.84 | 2200 |
| 2023-10-16 | 23.41 | $23.82 | 2200 |
| 2023-10-13 | 23.33 | $23.53 | 1600 |
| 2023-10-12 | 23.32 | $23.55 | 1900 |
| 2023-10-11 | 23.32 | $23.77 | 13209 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.17
2026-07-20
Close Price
$35.87
Vol: 309650
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.39
Average
55.70
Maximum
71.95
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 55.17 | $35.87 | 309650 |
| 2026-07-17 | 58.39 | $36.03 | 89348 |
| 2026-07-16 | 59.84 | $36.10 | 83100 |
| 2026-07-15 | 54.98 | $35.78 | 92141 |
| 2026-07-14 | 57.67 | $35.91 | 92645 |
| 2026-07-13 | 60.27 | $36.03 | 89300 |
| 2026-07-10 | 61.14 | $36.07 | 107315 |
| 2026-07-09 | 61.77 | $36.10 | 64203 |
| 2026-07-08 | 60.33 | $35.99 | 92204 |
| 2026-07-07 | 64.97 | $36.21 | 93800 |
| 2026-07-06 | 63.01 | $36.05 | 80800 |
| 2026-07-02 | 61.87 | $35.96 | 63806 |
| 2026-07-01 | 58.48 | $35.71 | 493441 |
| 2026-06-30 | 62.26 | $35.89 | 109440 |
| 2026-06-29 | 62.26 | $35.89 | 74702 |
| 2026-06-26 | 60.73 | $35.77 | 77630 |
| 2026-06-25 | 57.90 | $35.56 | 68100 |
| 2026-06-24 | 55.73 | $35.41 | 62600 |
| 2026-06-23 | 55.00 | $35.36 | 108200 |
| 2026-06-22 | 56.60 | $35.45 | 86518 |
| 2026-06-18 | 54.65 | $35.31 | 81036 |
| 2026-06-17 | 53.66 | $35.24 | 263400 |
| 2026-06-16 | 59.29 | $35.56 | 92329 |
| 2026-06-15 | 59.84 | $35.59 | 99800 |
| 2026-06-12 | 59.72 | $35.58 | 136200 |
| 2026-06-11 | 56.90 | $35.35 | 92600 |
| 2026-06-10 | 52.81 | $35.05 | 69904 |
| 2026-06-09 | 58.05 | $35.35 | 73400 |
| 2026-06-08 | 54.78 | $35.12 | 97825 |
| 2026-06-05 | 56.23 | $35.20 | 103500 |
| 2026-06-04 | 60.60 | $35.43 | 127600 |
| 2026-06-03 | 58.47 | $35.27 | 113546 |
| 2026-06-02 | 60.01 | $35.35 | 61022 |
| 2026-06-01 | 55.55 | $35.03 | 175338 |
| 2026-05-29 | 57.85 | $35.15 | 159200 |
| 2026-05-28 | 59.01 | $35.21 | 178822 |
| 2026-05-27 | 60.55 | $35.29 | 164200 |
| 2026-05-26 | 60.18 | $35.26 | 159219 |
| 2026-05-22 | 63.18 | $35.42 | 171440 |
| 2026-05-21 | 60.49 | $35.19 | 100637 |
| 2026-05-20 | 59.64 | $35.12 | 109600 |
| 2026-05-19 | 58.91 | $35.06 | 171507 |
| 2026-05-18 | 60.99 | $35.18 | 176713 |
| 2026-05-15 | 60.32 | $35.12 | 67229 |
| 2026-05-14 | 65.62 | $35.42 | 149500 |
| 2026-05-13 | 60.32 | $34.94 | 103601 |
| 2026-05-12 | 60.08 | $34.92 | 103100 |
| 2026-05-11 | 58.51 | $34.79 | 181101 |
| 2026-05-08 | 55.29 | $34.54 | 87827 |
| 2026-05-07 | 56.12 | $34.59 | 358000 |
| 2026-05-06 | 62.31 | $34.94 | 84328 |
| 2026-05-05 | 60.42 | $34.78 | 88200 |
| 2026-05-04 | 59.32 | $34.69 | 141543 |
| 2026-05-01 | 62.42 | $34.86 | 121134 |
| 2026-04-30 | 65.27 | $35.01 | 254625 |
| 2026-04-29 | 56.91 | $34.34 | 92428 |
| 2026-04-28 | 56.46 | $34.31 | 141400 |
| 2026-04-27 | 56.03 | $34.28 | 110000 |
| 2026-04-24 | 59.00 | $34.44 | 97300 |
| 2026-04-23 | 61.51 | $34.57 | 142400 |
| 2026-04-22 | 59.63 | $34.42 | 99906 |
| 2026-04-21 | 58.20 | $34.31 | 138400 |
| 2026-04-20 | 60.41 | $34.43 | 127900 |
| 2026-04-17 | 62.10 | $34.52 | 195400 |
| 2026-04-16 | 59.22 | $34.28 | 355606 |
| 2026-04-15 | 58.08 | $34.19 | 104048 |
| 2026-04-14 | 58.77 | $34.23 | 173300 |
| 2026-04-13 | 58.42 | $34.20 | 141143 |
| 2026-04-10 | 57.03 | $34.08 | 136428 |
| 2026-04-09 | 59.23 | $34.22 | 124900 |
| 2026-04-08 | 57.56 | $34.07 | 139400 |
| 2026-04-07 | 50.50 | $33.52 | 119449 |
| 2026-04-06 | 47.80 | $33.34 | 202600 |
| 2026-04-02 | 46.57 | $33.26 | 695400 |
| 2026-04-01 | 46.42 | $33.25 | 510241 |
| 2026-03-31 | 46.55 | $33.26 | 244100 |
| 2026-03-30 | 38.05 | $32.72 | 51900 |
| 2026-03-27 | 38.48 | $32.76 | 114303 |
| 2026-03-26 | 41.61 | $33.04 | 39300 |
| 2026-03-25 | 44.70 | $33.29 | 25500 |
| 2026-03-24 | 43.42 | $33.21 | 35700 |
| 2026-03-23 | 40.66 | $33.04 | 35800 |
| 2026-03-20 | 35.95 | $32.77 | 10200 |
| 2026-03-19 | 40.99 | $33.21 | 46424 |
| 2026-03-18 | 39.52 | $33.13 | 22000 |
| 2026-03-17 | 47.01 | $33.67 | 49100 |
| 2026-03-16 | 48.46 | $33.76 | 41800 |
| 2026-03-13 | 43.48 | $33.49 | 69316 |
| 2026-03-12 | 43.48 | $33.49 | 32400 |
| 2026-03-11 | 48.15 | $33.79 | 13925 |
| 2026-03-10 | 49.66 | $33.88 | 22300 |
| 2026-03-09 | 52.09 | $34.02 | 71300 |
| 2026-03-06 | 51.12 | $33.96 | 31400 |
| 2026-03-05 | 54.44 | $34.15 | 98102 |
| 2026-03-04 | 60.77 | $34.47 | 18603 |
| 2026-03-03 | 59.80 | $34.40 | 45004 |
| 2026-03-02 | 68.80 | $34.79 | 38749 |
| 2026-02-27 | 68.34 | $34.75 | 68100 |
| 2026-02-26 | 65.93 | $34.55 | 54800 |
| 2026-02-25 | 70.25 | $34.72 | 30800 |
| 2026-02-24 | 69.58 | $34.66 | 152400 |
| 2026-02-23 | 67.50 | $34.48 | 40410 |
| 2026-02-20 | 68.74 | $34.53 | 22800 |
| 2026-02-19 | 67.49 | $34.42 | 74700 |
| 2026-02-18 | 68.68 | $34.47 | 19724 |
| 2026-02-17 | 67.82 | $34.39 | 12317 |
| 2026-02-13 | 68.94 | $34.44 | 58800 |
| 2026-02-12 | 67.18 | $34.27 | 17100 |
| 2026-02-11 | 71.95 | $34.48 | 39507 |
| 2026-02-10 | 70.63 | $34.34 | 20500 |
| 2026-02-09 | 70.16 | $34.29 | 27209 |
| 2026-02-06 | 68.71 | $34.14 | 42805 |
| 2026-02-05 | 60.45 | $33.46 | 59247 |
| 2026-02-04 | 66.86 | $33.72 | 34435 |
| 2026-02-03 | 64.38 | $33.54 | 51222 |
| 2026-02-02 | 63.06 | $33.45 | 50000 |
| 2026-01-30 | 61.09 | $33.32 | 17405 |
| 2026-01-29 | 59.68 | $33.23 | 35000 |
| 2026-01-28 | 62.06 | $33.33 | 36200 |
| 2026-01-27 | 63.01 | $33.37 | 50443 |
| 2026-01-26 | 61.61 | $33.27 | 48100 |
| 2026-01-23 | 60.17 | $33.17 | 23800 |
| 2026-01-22 | 60.17 | $33.17 | 20400 |
| 2026-01-21 | 58.34 | $33.04 | 46649 |
| 2026-01-20 | 54.69 | $32.80 | 39501 |
| 2026-01-16 | 64.54 | $33.24 | 32900 |
| 2026-01-15 | 61.39 | $33.03 | 17700 |
| 2026-01-14 | 60.60 | $32.98 | 73113 |
| 2026-01-13 | 58.83 | $32.87 | 36800 |
| 2026-01-12 | 58.02 | $32.82 | 28928 |
| 2026-01-09 | 55.16 | $32.65 | 20305 |
| 2026-01-08 | 53.39 | $32.55 | 44135 |
| 2026-01-07 | 50.80 | $32.41 | 30923 |
| 2026-01-06 | 54.50 | $32.59 | 66800 |
| 2026-01-05 | 52.30 | $32.47 | 42804 |
| 2026-01-02 | 52.70 | $32.49 | 19500 |
| 2025-12-31 | 50.15 | $32.35 | 115618 |
| 2025-12-30 | 55.20 | $32.60 | 364000 |
| 2025-12-29 | 55.63 | $32.62 | 25527 |
| 2025-12-26 | 56.25 | $32.65 | 47400 |
| 2025-12-24 | 56.25 | $32.65 | 145200 |
| 2025-12-23 | 53.77 | $32.49 | 102109 |
| 2025-12-22 | 53.46 | $32.47 | 18600 |
| 2025-12-19 | 50.26 | $32.27 | 26219 |
| 2025-12-18 | 49.44 | $32.22 | 45040 |
| 2025-12-17 | 49.12 | $32.20 | 21013 |
| 2025-12-16 | 50.02 | $32.26 | 31300 |
| 2025-12-15 | 55.17 | $32.58 | 25500 |
| 2025-12-12 | 54.05 | $32.50 | 37632 |
| 2025-12-11 | 59.54 | $32.81 | 39100 |
| 2025-12-10 | 56.85 | $32.61 | 40900 |
| 2025-12-09 | 52.01 | $32.29 | 17020 |
| 2025-12-08 | 52.35 | $32.31 | 21549 |
| 2025-12-05 | 53.55 | $32.38 | 17630 |
| 2025-12-04 | 54.05 | $32.41 | 26000 |
| 2025-12-03 | 55.37 | $32.49 | 15102 |
| 2025-12-02 | 53.06 | $32.32 | 20508 |
| 2025-12-01 | 54.48 | $32.41 | 43500 |
| 2025-11-28 | 61.39 | $32.81 | 28041 |
| 2025-11-26 | 60.19 | $32.71 | 102800 |
| 2025-11-25 | 57.95 | $32.53 | 189311 |
| 2025-11-24 | 52.94 | $32.17 | 36400 |
| 2025-11-21 | 49.94 | $31.98 | 57200 |
| 2025-11-20 | 45.42 | $31.72 | 28218 |
| 2025-11-19 | 49.68 | $31.98 | 26219 |
| 2025-11-18 | 48.26 | $31.90 | 146300 |
| 2025-11-17 | 50.28 | $32.02 | 25800 |
| 2025-11-14 | 54.04 | $32.23 | 57720 |
| 2025-11-13 | 52.93 | $32.16 | 50231 |
| 2025-11-12 | 58.72 | $32.46 | 75000 |
| 2025-11-11 | 56.14 | $32.29 | 26900 |
| 2025-11-10 | 52.48 | $32.07 | 17333 |
| 2025-11-07 | 47.56 | $31.81 | 13700 |
| 2025-11-06 | 44.41 | $31.66 | 36534 |
| 2025-11-05 | 47.29 | $31.82 | 45049 |
| 2025-11-04 | 44.29 | $31.68 | 33000 |
| 2025-11-03 | 45.52 | $31.75 | 96229 |
| 2025-10-31 | 48.06 | $31.89 | 52922 |
| 2025-10-30 | 49.95 | $31.99 | 18400 |
| 2025-10-29 | 50.14 | $32.00 | 12800 |
| 2025-10-28 | 55.69 | $32.28 | 24846 |
| 2025-10-27 | 59.26 | $32.44 | 56800 |
| 2025-10-24 | 55.72 | $32.23 | 19300 |
| 2025-10-23 | 54.47 | $32.16 | 16200 |
| 2025-10-22 | 54.90 | $32.18 | 26400 |
| 2025-10-21 | 55.92 | $32.23 | 22426 |
| 2025-10-20 | 57.77 | $32.32 | 14826 |
| 2025-10-17 | 54.26 | $32.10 | 22503 |
| 2025-10-16 | 52.38 | $31.99 | 31600 |
| 2025-10-15 | 58.85 | $32.30 | 25511 |
| 2025-10-14 | 58.06 | $32.25 | 19900 |
| 2025-10-13 | 57.11 | $32.19 | 36702 |
| 2025-10-10 | 51.41 | $31.86 | 463600 |
| 2025-10-09 | 63.29 | $32.35 | 32207 |
| 2025-10-08 | 68.50 | $32.52 | 25111 |
| 2025-10-07 | 68.21 | $32.50 | 33515 |
| 2025-10-06 | 67.49 | $32.45 | 33900 |
| 2025-10-03 | 67.78 | $32.46 | 7535 |
| 2025-10-02 | 65.22 | $32.28 | 27723 |
| 2025-10-01 | 68.68 | $32.40 | 16512 |
| 2025-09-30 | 65.96 | $32.21 | 54901 |
| 2025-09-29 | 62.38 | $31.99 | 18300 |
| 2025-09-26 | 63.83 | $32.04 | 15400 |
| 2025-09-25 | 58.92 | $31.77 | 19300 |
| 2025-09-24 | 64.80 | $31.96 | 12647 |
| 2025-09-23 | 63.33 | $31.88 | 27900 |
| 2025-09-22 | 61.43 | $31.78 | 16049 |
| 2025-09-19 | 64.29 | $31.87 | 17247 |
| 2025-09-18 | 64.60 | $31.88 | 25700 |
| 2025-09-17 | 63.40 | $31.81 | 12238 |
| 2025-09-16 | 63.06 | $31.79 | 18400 |
| 2025-09-15 | 65.97 | $31.89 | 31126 |
| 2025-09-12 | 68.68 | $31.98 | 16500 |
| 2025-09-11 | 69.59 | $32.01 | 20500 |
| 2025-09-10 | 65.73 | $31.74 | 12500 |
| 2025-09-09 | 60.82 | $31.46 | 39309 |
| 2025-09-08 | 60.63 | $31.45 | 15909 |
| 2025-09-05 | 60.45 | $31.44 | 24428 |
| 2025-09-04 | 60.45 | $31.44 | 21526 |
| 2025-09-03 | 57.79 | $31.29 | 23847 |
| 2025-09-02 | 58.29 | $31.31 | 22400 |
| 2025-08-29 | 59.26 | $31.35 | 17600 |
| 2025-08-28 | 60.94 | $31.42 | 57800 |
| 2025-08-27 | 61.41 | $31.44 | 56800 |
| 2025-08-26 | 59.93 | $31.34 | 81825 |
| 2025-08-25 | 58.26 | $31.23 | 24000 |
| 2025-08-22 | 64.27 | $31.49 | 18038 |
| 2025-08-21 | 60.39 | $31.23 | 25133 |
| 2025-08-20 | 60.88 | $31.25 | 15547 |
| 2025-08-19 | 59.01 | $31.13 | 8546 |
| 2025-08-18 | 58.05 | $31.07 | 32400 |
| 2025-08-15 | 59.36 | $31.13 | 30900 |
| 2025-08-14 | 58.47 | $31.07 | 22200 |
| 2025-08-13 | 58.47 | $31.07 | 12700 |
| 2025-08-12 | 54.75 | $30.82 | 18000 |
| 2025-08-11 | 51.61 | $30.63 | 69300 |
| 2025-08-08 | 52.52 | $30.68 | 17036 |
| 2025-08-07 | 51.38 | $30.61 | 25520 |
| 2025-08-06 | 53.65 | $30.74 | 324500 |
| 2025-08-05 | 53.20 | $30.71 | 11100 |
| 2025-08-04 | 55.61 | $30.85 | 19448 |
| 2025-08-01 | 50.42 | $30.51 | 19831 |
| 2025-07-31 | 53.02 | $30.66 | 52919 |
| 2025-07-30 | 58.15 | $30.93 | 86800 |
| 2025-07-29 | 63.08 | $31.16 | 32100 |
| 2025-07-28 | 61.46 | $31.04 | 46503 |
| 2025-07-25 | 64.84 | $31.19 | 204032 |
| 2025-07-24 | 64.22 | $31.14 | 25036 |
| 2025-07-23 | 63.35 | $31.07 | 21323 |
| 2025-07-22 | 61.06 | $30.89 | 15500 |
| 2025-07-21 | 59.16 | $30.75 | 37147 |
| 2025-07-18 | 61.18 | $30.85 | 43216 |
| 2025-07-17 | 61.05 | $30.84 | 30500 |
| 2025-07-16 | 58.22 | $30.62 | 83942 |
| 2025-07-15 | 55.56 | $30.43 | 9921 |
| 2025-07-14 | 60.78 | $30.70 | 21900 |
| 2025-07-11 | 59.85 | $30.63 | 17800 |
| 2025-07-10 | 62.04 | $30.74 | 20600 |
| 2025-07-09 | 60.15 | $30.59 | 16543 |
| 2025-07-08 | 59.12 | $30.51 | 16500 |
| 2025-07-07 | 59.30 | $30.52 | 20100 |
| 2025-07-03 | 62.99 | $30.72 | 8923 |
| 2025-07-02 | 60.79 | $30.53 | 101900 |
| 2025-07-01 | 61.15 | $30.55 | 24215 |
| 2025-06-30 | 59.78 | $30.43 | 70500 |
| 2025-06-27 | 57.77 | $30.26 | 127800 |
| 2025-06-26 | 58.26 | $30.29 | 105845 |
| 2025-06-25 | 55.01 | $30.02 | 34200 |
| 2025-06-24 | 58.54 | $30.24 | 111400 |
| 2025-06-23 | 56.11 | $30.04 | 57849 |
| 2025-06-20 | 53.39 | $29.83 | 28639 |
| 2025-06-18 | 52.59 | $29.77 | 15400 |
| 2025-06-17 | 53.31 | $29.82 | 118300 |
| 2025-06-16 | 57.19 | $30.08 | 29300 |
| 2025-06-13 | 56.62 | $30.03 | 32242 |
| 2025-06-12 | 60.16 | $30.26 | 15908 |
| 2025-06-11 | 57.64 | $30.03 | 57116 |
| 2025-06-10 | 57.31 | $30.00 | 87630 |
| 2025-06-09 | 56.32 | $29.91 | 83809 |
| 2025-06-06 | 57.87 | $30.02 | 62335 |
| 2025-06-05 | 56.42 | $29.88 | 18200 |
| 2025-06-04 | 57.77 | $29.98 | 46400 |
| 2025-06-03 | 58.98 | $30.07 | 29146 |
| 2025-06-02 | 57.58 | $29.92 | 30000 |
| 2025-05-30 | 56.15 | $29.77 | 7944 |
| 2025-05-29 | 55.30 | $29.68 | 51300 |
| 2025-05-28 | 54.26 | $29.57 | 31806 |
| 2025-05-27 | 56.52 | $29.77 | 13701 |
| 2025-05-23 | 53.49 | $29.44 | 17100 |
| 2025-05-22 | 52.82 | $29.37 | 104545 |
| 2025-05-21 | 53.87 | $29.47 | 45411 |
| 2025-05-20 | 58.24 | $29.87 | 10500 |
| 2025-05-19 | 58.58 | $29.90 | 3000 |
| 2025-05-16 | 58.11 | $29.84 | 3400 |
| 2025-05-15 | 56.50 | $29.63 | 16927 |
| 2025-05-14 | 52.43 | $29.14 | 12100 |
| 2025-05-13 | 55.13 | $29.41 | 13422 |
| 2025-05-12 | 55.23 | $29.42 | 4700 |
| 2025-05-09 | 50.92 | $28.91 | 2500 |
| 2025-05-08 | 51.28 | $28.95 | 32900 |
| 2025-05-07 | 51.46 | $28.97 | 110700 |
| 2025-05-06 | 49.73 | $28.76 | 16716 |
| 2025-05-05 | 52.26 | $29.06 | 12100 |
| 2025-05-02 | 53.37 | $29.19 | 11644 |
| 2025-05-01 | 50.35 | $28.80 | 3400 |
| 2025-04-30 | 51.91 | $28.99 | 7446 |
| 2025-04-29 | 51.23 | $28.90 | 19100 |
| 2025-04-28 | 50.86 | $28.85 | 3800 |
| 2025-04-25 | 49.79 | $28.70 | 1407 |
| 2025-04-24 | 49.02 | $28.59 | 14100 |
| 2025-04-23 | 46.89 | $28.29 | 44600 |
| 2025-04-22 | 45.60 | $28.11 | 31900 |
| 2025-04-21 | 41.46 | $27.56 | 6415 |
| 2025-04-17 | 44.69 | $28.11 | 13200 |
| 2025-04-16 | 41.62 | $27.72 | 47700 |
| 2025-04-15 | 43.75 | $28.08 | 36900 |
| 2025-04-14 | 44.41 | $28.19 | 48000 |
| 2025-04-11 | 41.84 | $27.85 | 89600 |
| 2025-04-10 | 38.16 | $27.39 | 78100 |
| 2025-04-09 | 42.00 | $28.09 | 27000 |
| 2025-04-08 | 25.56 | $26.47 | 25300 |
| 2025-04-07 | 27.19 | $26.83 | 144443 |
| 2025-04-04 | 28.23 | $27.05 | 2200 |
| 2025-04-03 | 39.11 | $28.73 | 53900 |
| 2025-04-02 | 48.80 | $29.64 | 2400 |
| 2025-04-01 | 46.59 | $29.48 | 2300 |
| 2025-03-31 | 48.45 | $29.63 | 15400 |
| 2025-03-28 | 44.52 | $29.35 | 4648 |
| 2025-03-27 | 47.73 | $29.61 | 2132 |
| 2025-03-26 | 48.24 | $29.65 | 3722 |
| 2025-03-25 | 47.71 | $29.61 | 400 |
| 2025-03-24 | 50.66 | $29.85 | 15931 |
| 2025-03-21 | 46.61 | $29.54 | 3600 |
| 2025-03-20 | 48.95 | $29.73 | 4300 |
| 2025-03-19 | 49.57 | $29.78 | 3800 |
| 2025-03-18 | 46.33 | $29.53 | 14200 |
| 2025-03-17 | 48.21 | $29.69 | 10300 |
| 2025-03-14 | 45.31 | $29.47 | 37539 |
| 2025-03-13 | 39.27 | $29.06 | 12010 |
| 2025-03-12 | 41.28 | $29.25 | 6600 |
| 2025-03-11 | 43.15 | $29.42 | 16121 |
| 2025-03-10 | 47.48 | $29.78 | 18500 |
| 2025-03-07 | 50.71 | $30.02 | 3211 |
| 2025-03-06 | 46.22 | $29.71 | 2400 |
| 2025-03-05 | 50.44 | $30.01 | 11601 |
| 2025-03-04 | 46.91 | $29.78 | 6230 |
| 2025-03-03 | 52.99 | $30.17 | 2911 |
| 2025-02-28 | 55.62 | $30.32 | 7300 |
| 2025-02-27 | 50.48 | $29.99 | 56806 |
| 2025-02-26 | 53.89 | $30.18 | 19100 |
| 2025-02-25 | 55.97 | $30.29 | 2900 |
| 2025-02-24 | 56.35 | $30.31 | 9700 |
| 2025-02-21 | 56.71 | $30.33 | 9100 |
| 2025-02-20 | 58.31 | $30.42 | 1315 |
| 2025-02-19 | 57.03 | $30.32 | 2500 |
| 2025-02-18 | 54.23 | $30.11 | 1600 |
| 2025-02-14 | 51.81 | $29.94 | 2222 |
| 2025-02-13 | 55.58 | $30.17 | 931 |
| 2025-02-12 | 53.04 | $29.99 | 10940 |
| 2025-02-11 | 55.21 | $30.12 | 3437 |
| 2025-02-10 | 53.54 | $30.00 | 9900 |
| 2025-02-07 | 50.48 | $29.79 | 4707 |
| 2025-02-06 | 53.85 | $30.00 | 1302 |
| 2025-02-05 | 53.29 | $29.96 | 13800 |
| 2025-02-04 | 49.31 | $29.69 | 2531 |
| 2025-02-03 | 50.37 | $29.76 | 1132 |
| 2025-01-31 | 50.37 | $29.76 | 4600 |
| 2025-01-30 | 51.36 | $29.83 | 200 |
| 2025-01-29 | 47.72 | $29.57 | 2326 |
| 2025-01-28 | 47.98 | $29.59 | 21200 |
| 2025-01-27 | 50.49 | $29.78 | 4600 |
| 2025-01-24 | 57.37 | $30.24 | 5542 |
| 2025-01-23 | 56.39 | $30.16 | 14732 |
| 2025-01-22 | 54.91 | $30.04 | 16549 |
| 2025-01-21 | 56.58 | $30.15 | 17012 |
| 2025-01-17 | 52.99 | $29.86 | 4517 |
| 2025-01-16 | 51.69 | $29.76 | 7716 |
| 2025-01-15 | 47.83 | $29.48 | 8400 |
| 2025-01-14 | 43.87 | $29.22 | 2426 |
| 2025-01-13 | 42.27 | $29.12 | 17740 |
| 2025-01-10 | 39.14 | $28.93 | 1300 |
| 2025-01-08 | 44.17 | $29.35 | 20400 |
| 2025-01-07 | 43.18 | $29.29 | 4800 |
| 2025-01-06 | 44.05 | $29.36 | 11801 |
| 2025-01-03 | 46.32 | $29.54 | 2500 |
| 2025-01-02 | 43.06 | $29.33 | 3220 |
| 2024-12-31 | 43.18 | $29.34 | 617 |
| 2024-12-30 | 43.87 | $29.40 | 3211 |
| 2024-12-27 | 47.07 | $29.67 | 4000 |
| 2024-12-26 | 49.62 | $29.87 | 2700 |
| 2024-12-24 | 48.70 | $29.80 | 4847 |
| 2024-12-23 | 45.87 | $29.59 | 6849 |
| 2024-12-20 | 41.65 | $29.30 | 14800 |
| 2024-12-19 | 36.28 | $28.97 | 1500 |
| 2024-12-18 | 37.99 | $29.14 | 8815 |
| 2024-12-17 | 48.14 | $29.94 | 8700 |
| 2024-12-16 | 51.75 | $30.16 | 7802 |
| 2024-12-13 | 50.63 | $30.09 | 19922 |
| 2024-12-12 | 42.05 | $29.62 | 1700 |
| 2024-12-11 | 42.96 | $29.68 | 4400 |
| 2024-12-10 | 42.76 | $29.67 | 4700 |
| 2024-12-09 | 46.71 | $29.93 | 1600 |
| 2024-12-06 | 51.39 | $30.20 | 27800 |
| 2024-12-05 | 52.12 | $30.24 | 1422 |
| 2024-12-04 | 51.46 | $30.20 | 5300 |
| 2024-12-03 | 53.38 | $30.31 | 2113 |
| 2024-12-02 | 55.34 | $30.42 | 12700 |
| 2024-11-29 | 57.16 | $30.52 | 1600 |
| 2024-11-27 | 56.06 | $30.44 | 91641 |
| 2024-11-26 | 58.74 | $30.59 | 6011 |
| 2024-11-25 | 56.50 | $30.42 | 3111 |
| 2024-11-22 | 55.29 | $30.33 | 3227 |
| 2024-11-21 | 52.18 | $30.11 | 6649 |
| 2024-11-20 | 47.10 | $29.79 | 13116 |
| 2024-11-19 | 46.59 | $29.76 | 2800 |
| 2024-11-18 | 47.31 | $29.81 | 26535 |
| 2024-11-15 | 45.23 | $29.68 | 70211 |
| 2024-11-14 | 48.89 | $29.94 | 127300 |
| 2024-11-13 | 52.30 | $30.16 | 1900 |
| 2024-11-12 | 53.42 | $30.23 | 44710 |
| 2024-11-11 | 57.08 | $30.45 | 2409 |
| 2024-11-08 | 59.92 | $30.61 | 509 |
| 2024-11-07 | 55.74 | $30.29 | 600 |
| 2024-11-06 | 54.47 | $30.20 | 3745 |
| 2024-11-05 | 46.92 | $29.73 | 1739 |
| 2024-11-04 | 42.27 | $29.49 | 800 |
| 2024-11-01 | 43.17 | $29.55 | 1532 |
| 2024-10-31 | 44.36 | $29.63 | 433 |
| 2024-10-30 | 49.93 | $29.97 | 1534 |
| 2024-10-29 | 51.75 | $30.07 | 4900 |
| 2024-10-28 | 53.60 | $30.17 | 1143 |
| 2024-10-25 | 52.14 | $30.08 | 3447 |
| 2024-10-24 | 56.06 | $30.29 | 700 |
| 2024-10-23 | 57.43 | $30.36 | 1409 |
| 2024-10-22 | 60.43 | $30.51 | 7200 |
| 2024-10-21 | 60.83 | $30.53 | 5600 |
| 2024-10-18 | 66.98 | $30.82 | 2445 |
| 2024-10-17 | 66.08 | $30.74 | 7221 |
| 2024-10-16 | 64.71 | $30.62 | 2000 |
| 2024-10-15 | 63.06 | $30.48 | 4018 |
| 2024-10-14 | 67.34 | $30.68 | 618 |
| 2024-10-11 | 64.60 | $30.44 | 614 |
| 2024-10-10 | 61.54 | $30.20 | 800 |
| 2024-10-09 | 63.27 | $30.28 | 2313 |
| 2024-10-08 | 59.33 | $29.99 | 624 |
| 2024-10-07 | 57.38 | $29.86 | 4212 |
| 2024-10-04 | 61.24 | $30.04 | 9505 |
| 2024-10-03 | 58.75 | $29.87 | 2500 |
| 2024-10-02 | 60.94 | $29.97 | 3811 |
| 2024-10-01 | 60.09 | $29.91 | 9300 |
| 2024-09-30 | 61.79 | $29.99 | 710 |
| 2024-09-27 | 60.46 | $29.89 | 3000 |
| 2024-09-26 | 62.52 | $29.99 | 500 |
| 2024-09-25 | 61.65 | $29.92 | 4400 |
| 2024-09-24 | 64.07 | $30.04 | 2600 |
| 2024-09-23 | 63.96 | $30.03 | 2700 |
| 2024-09-20 | 61.93 | $29.85 | 13900 |
| 2024-09-19 | 61.70 | $29.83 | 900 |
| 2024-09-18 | 59.76 | $29.66 | 2732 |
| 2024-09-17 | 61.51 | $29.76 | 500 |
| 2024-09-16 | 62.55 | $29.82 | 4346 |
| 2024-09-13 | 60.87 | $29.66 | 11500 |
| 2024-09-12 | 58.55 | $29.45 | 4239 |
| 2024-09-11 | 56.82 | $29.30 | 39246 |
| 2024-09-10 | 55.40 | $29.18 | 3700 |
| 2024-09-09 | 54.34 | $29.09 | 33000 |
| 2024-09-06 | 50.45 | $28.78 | 6700 |
| 2024-09-05 | 55.52 | $29.13 | 2000 |
| 2024-09-04 | 59.40 | $29.37 | 934 |
| 2024-09-03 | 58.36 | $29.28 | 1940 |
| 2024-08-30 | 65.62 | $29.69 | 1100 |
| 2024-08-29 | 61.76 | $29.34 | 2743 |
| 2024-08-28 | 61.64 | $29.33 | 2703 |
| 2024-08-27 | 64.25 | $29.47 | 3032 |
| 2024-08-26 | 63.20 | $29.37 | 1700 |
| 2024-08-23 | 64.28 | $29.43 | 639 |
| 2024-08-22 | 61.68 | $29.18 | 5026 |
| 2024-08-21 | 63.08 | $29.26 | 4700 |
| 2024-08-20 | 61.42 | $29.10 | 11149 |
| 2024-08-19 | 61.91 | $29.13 | 6500 |
| 2024-08-16 | 60.08 | $28.95 | 4312 |
| 2024-08-15 | 59.77 | $28.92 | 12900 |
| 2024-08-14 | 56.94 | $28.65 | 420 |
| 2024-08-13 | 54.69 | $28.45 | 1242 |
| 2024-08-12 | 49.58 | $28.04 | 3400 |
| 2024-08-09 | 50.50 | $28.11 | 1810 |
| 2024-08-08 | 49.48 | $28.03 | 45805 |
| 2024-08-07 | 40.24 | $27.40 | 1400 |
| 2024-08-06 | 42.46 | $27.59 | 10141 |
| 2024-08-05 | 39.09 | $27.39 | 4142 |
| 2024-08-02 | 47.40 | $28.02 | 2538 |
| 2024-08-01 | 51.53 | $28.27 | 5847 |
| 2024-07-31 | 55.97 | $28.51 | 15635 |
| 2024-07-30 | 50.19 | $28.17 | 239 |
| 2024-07-29 | 54.17 | $28.37 | 700 |
| 2024-07-26 | 53.29 | $28.32 | 2110 |
| 2024-07-25 | 48.81 | $28.08 | 5517 |
| 2024-07-24 | 50.34 | $28.16 | 4925 |
| 2024-07-23 | 56.19 | $28.44 | 7723 |
| 2024-07-22 | 58.97 | $28.56 | 317 |
| 2024-07-19 | 54.50 | $28.31 | 15600 |
| 2024-07-18 | 59.16 | $28.50 | 5100 |
| 2024-07-17 | 66.22 | $28.75 | 1504 |
| 2024-07-16 | 67.76 | $28.80 | 2500 |
| 2024-07-15 | 64.47 | $28.59 | 545 |
| 2024-07-12 | 65.68 | $28.63 | 400 |
| 2024-07-11 | 62.86 | $28.46 | 2431 |
| 2024-07-10 | 60.88 | $28.35 | 600 |
| 2024-07-09 | 55.80 | $28.10 | 2500 |
| 2024-07-08 | 56.08 | $28.11 | 6024 |
| 2024-07-05 | 53.90 | $28.01 | 6213 |
| 2024-07-03 | 53.90 | $28.01 | 1900 |
| 2024-07-02 | 51.97 | $27.92 | 1005 |
| 2024-07-01 | 50.66 | $27.86 | 1330 |
| 2024-06-28 | 51.55 | $27.90 | 1100 |
| 2024-06-27 | 52.21 | $27.93 | 1000 |
| 2024-06-26 | 54.85 | $28.05 | 1300 |
| 2024-06-25 | 58.35 | $28.20 | 2441 |
| 2024-06-24 | 63.21 | $28.39 | 8331 |
| 2024-06-21 | 61.78 | $28.30 | 5000 |
| 2024-06-20 | 63.88 | $28.38 | 11600 |
| 2024-06-18 | 64.14 | $28.39 | 900 |
| 2024-06-17 | 63.14 | $28.32 | 14600 |
| 2024-06-14 | 58.81 | $28.04 | 7500 |
| 2024-06-13 | 61.25 | $28.14 | 106500 |
| 2024-06-12 | 56.04 | $27.84 | 800 |
| 2024-06-11 | 54.89 | $27.78 | 1337 |
| 2024-06-10 | 57.27 | $27.88 | 330 |
| 2024-06-07 | 55.62 | $27.79 | 2000 |
| 2024-06-06 | 55.44 | $27.78 | 1133 |
| 2024-06-05 | 56.10 | $27.81 | 708 |
| 2024-06-04 | 53.32 | $27.65 | 2500 |
| 2024-06-03 | 51.68 | $27.56 | 224 |
| 2024-05-31 | 55.15 | $27.73 | 1100 |
| 2024-05-30 | 51.12 | $27.51 | 3400 |
| 2024-05-29 | 49.95 | $27.45 | 1600 |
| 2024-05-28 | 54.47 | $27.67 | 5900 |
| 2024-05-24 | 59.09 | $27.87 | 808 |
| 2024-05-23 | 57.73 | $27.79 | 3934 |
| 2024-05-22 | 65.20 | $28.08 | 9200 |
| 2024-05-21 | 67.79 | $28.17 | 7002 |
| 2024-05-20 | 66.67 | $28.09 | 21148 |
| 2024-05-17 | 68.07 | $28.14 | 500 |
| 2024-05-16 | 67.95 | $28.13 | 600 |
| 2024-05-15 | 68.21 | $28.14 | 517 |
| 2024-05-14 | 63.57 | $27.79 | 700 |
| 2024-05-13 | 61.60 | $27.66 | 2517 |
| 2024-05-10 | 61.85 | $27.67 | 729 |
| 2024-05-09 | 60.35 | $27.57 | 5100 |
| 2024-05-08 | 58.33 | $27.44 | 19100 |
| 2024-05-07 | 56.72 | $27.34 | 2500 |
| 2024-05-06 | 54.73 | $27.22 | 2516 |
| 2024-05-03 | 51.35 | $27.03 | 2913 |
| 2024-05-02 | 48.27 | $26.87 | 2318 |
| 2024-05-01 | 46.87 | $26.80 | 5323 |
| 2024-04-30 | 51.82 | $27.06 | 3000 |
| 2024-04-29 | 54.77 | $27.20 | 908 |
| 2024-04-26 | 52.76 | $27.09 | 1300 |
| 2024-04-25 | 53.79 | $27.14 | 2212 |
| 2024-04-24 | 52.92 | $27.09 | 5200 |
| 2024-04-23 | 50.61 | $26.96 | 1100 |
| 2024-04-22 | 46.99 | $26.77 | 5525 |
| 2024-04-19 | 41.17 | $26.50 | 2600 |
| 2024-04-18 | 39.78 | $26.44 | 202001 |
| 2024-04-17 | 40.54 | $26.49 | 9320 |
| 2024-04-16 | 42.23 | $26.60 | 6100 |
| 2024-04-15 | 43.00 | $26.65 | 1947 |
| 2024-04-12 | 45.20 | $26.79 | 2800 |
| 2024-04-11 | 52.08 | $27.17 | 503 |
| 2024-04-10 | 51.52 | $27.14 | 524 |
| 2024-04-09 | 57.40 | $27.42 | 4400 |
| 2024-04-08 | 57.84 | $27.44 | 500 |
| 2024-04-05 | 58.71 | $27.48 | 13023 |
| 2024-04-04 | 55.37 | $27.27 | 1200 |
| 2024-04-03 | 61.20 | $27.53 | 1524 |
| 2024-04-02 | 61.05 | $27.52 | 509 |
| 2024-04-01 | 63.38 | $27.62 | 5013 |
| 2024-03-28 | 66.76 | $27.76 | 900 |
| 2024-03-27 | 64.71 | $27.60 | 18826 |
| 2024-03-26 | 59.54 | $27.25 | 71649 |
| 2024-03-25 | 63.59 | $27.41 | 611 |
| 2024-03-22 | 66.54 | $27.52 | 3614 |
| 2024-03-21 | 67.08 | $27.54 | 6003 |
| 2024-03-20 | 63.58 | $27.29 | 10719 |
| 2024-03-19 | 60.73 | $27.11 | 8600 |
| 2024-03-18 | 57.94 | $26.95 | 115928 |
| 2024-03-15 | 56.66 | $26.88 | 503 |
| 2024-03-14 | 59.10 | $26.98 | 8233 |
| 2024-03-13 | 62.15 | $27.10 | 938 |
| 2024-03-12 | 64.24 | $27.18 | 11811 |
| 2024-03-11 | 63.06 | $27.10 | 1349 |
| 2024-03-08 | 62.17 | $27.04 | 3241 |
| 2024-03-07 | 67.04 | $27.23 | 2300 |
| 2024-03-06 | 65.41 | $27.11 | 11400 |
| 2024-03-05 | 62.95 | $26.94 | 501 |
| 2024-03-04 | 68.39 | $27.14 | 11320 |
| 2024-03-01 | 67.86 | $27.10 | 514 |
| 2024-02-29 | 63.53 | $26.80 | 429 |
| 2024-02-28 | 61.90 | $26.70 | 4838 |
| 2024-02-27 | 63.24 | $26.75 | 600 |
| 2024-02-26 | 65.39 | $26.83 | 9526 |
| 2024-02-23 | 68.15 | $26.93 | 1900 |
| 2024-02-22 | 67.63 | $26.89 | 100 |
| 2024-02-21 | 62.90 | $26.56 | 8500 |
| 2024-02-20 | 61.09 | $26.45 | 2223 |
| 2024-02-16 | 62.94 | $26.52 | 6100 |
| 2024-02-15 | 62.64 | $26.50 | 1000 |
| 2024-02-14 | 59.45 | $26.30 | 1900 |
| 2024-02-13 | 56.45 | $26.13 | 4711 |
| 2024-02-12 | 64.14 | $26.42 | 600 |
| 2024-02-09 | 63.65 | $26.39 | 2906 |
| 2024-02-08 | 64.48 | $26.42 | 4600 |
| 2024-02-07 | 62.63 | $26.30 | 300 |
| 2024-02-06 | 60.68 | $26.18 | 800 |
| 2024-02-05 | 59.68 | $26.12 | 1634 |
| 2024-02-02 | 65.48 | $26.34 | 7711 |
| 2024-02-01 | 64.12 | $26.25 | 3202 |
| 2024-01-31 | 59.60 | $25.98 | 4000 |
| 2024-01-30 | 66.70 | $26.22 | 602 |
| 2024-01-29 | 65.39 | $26.14 | 2300 |
| 2024-01-26 | 64.90 | $26.11 | 1240 |
| 2024-01-25 | 64.43 | $26.08 | 714 |
| 2024-01-24 | 62.65 | $25.97 | 521 |
| 2024-01-23 | 65.47 | $26.07 | 600 |
| 2024-01-22 | 63.93 | $25.97 | 2818 |
| 2024-01-19 | 63.77 | $25.96 | 7600 |
| 2024-01-18 | 57.99 | $25.62 | 13445 |
| 2024-01-17 | 56.03 | $25.52 | 700 |
| 2024-01-16 | 59.74 | $25.66 | 1102 |
| 2024-01-12 | 64.68 | $25.83 | 1606 |
| 2024-01-11 | 63.67 | $25.77 | 1106 |
| 2024-01-10 | 64.84 | $25.81 | 1800 |
| 2024-01-09 | 64.38 | $25.78 | 1105 |
| 2024-01-08 | 67.80 | $25.90 | 3040 |
| 2024-01-05 | 64.51 | $25.68 | 1900 |
| 2024-01-04 | 64.20 | $25.66 | 1049 |
| 2024-01-03 | 65.02 | $25.69 | 3500 |
| 2024-01-02 | 67.20 | $25.77 | 8436 |
| 2023-12-29 | 65.41 | $25.64 | 1900 |
| 2023-12-28 | 66.20 | $25.67 | 2700 |
| 2023-12-27 | 67.24 | $25.71 | 5000 |
| 2023-12-26 | 67.49 | $25.72 | 2218 |
| 2023-12-22 | 65.28 | $25.54 | 2100 |
| 2023-12-21 | 63.85 | $25.43 | 8900 |
| 2023-12-20 | 61.83 | $25.28 | 2600 |
| 2023-12-19 | 71.48 | $25.66 | 2800 |
| 2023-12-18 | 70.44 | $25.57 | 6900 |
| 2023-12-15 | 69.98 | $25.53 | 1916 |
| 2023-12-14 | 71.57 | $25.59 | 1700 |
| 2023-12-13 | 70.73 | $25.51 | 2824 |
| 2023-12-12 | 65.36 | $25.07 | 3100 |
| 2023-12-11 | 64.08 | $24.98 | 2300 |
| 2023-12-08 | 59.66 | $24.70 | 3513 |
| 2023-12-07 | 58.27 | $24.62 | 10236 |
| 2023-12-06 | 57.22 | $24.56 | 4600 |
| 2023-12-05 | 56.53 | $24.52 | 2100 |
| 2023-12-04 | 61.50 | $24.73 | 6300 |
| 2023-12-01 | 60.88 | $24.69 | 6400 |
| 2023-11-30 | 57.62 | $24.49 | 601 |
| 2023-11-29 | 54.18 | $24.30 | 2800 |
| 2023-11-28 | 54.00 | $24.29 | 2200 |
| 2023-11-27 | 55.95 | $24.38 | 2500 |
| 2023-11-24 | 57.93 | $24.47 | 1900 |
| 2023-11-22 | 57.13 | $24.42 | 4002 |
| 2023-11-21 | 56.01 | $24.35 | 1500 |
| 2023-11-20 | 56.82 | $24.39 | 4248 |
| 2023-11-17 | 55.61 | $24.31 | 3740 |
| 2023-11-16 | 55.31 | $24.29 | 39600 |
| 2023-11-15 | 54.59 | $24.24 | 1606 |
| 2023-11-14 | 54.02 | $24.20 | 43400 |
| 2023-11-13 | 47.68 | $23.79 | 15545 |
| 2023-11-10 | 47.51 | $23.78 | 2012 |
| 2023-11-09 | 43.92 | $23.57 | 1600 |
| 2023-11-08 | 46.97 | $23.78 | 4200 |
| 2023-11-07 | 45.95 | $23.72 | 2500 |
| 2023-11-06 | 47.85 | $23.85 | 2102 |
| 2023-11-03 | 47.99 | $23.86 | 825 |
| 2023-11-02 | 46.46 | $23.76 | 1348 |
| 2023-11-01 | 36.06 | $23.18 | 1900 |
| 2023-10-31 | 34.18 | $23.09 | 3400 |
| 2023-10-30 | 30.73 | $22.93 | 1900 |
| 2023-10-27 | 25.39 | $22.70 | 5400 |
| 2023-10-26 | 29.10 | $23.10 | 6400 |
| 2023-10-25 | 29.71 | $23.16 | 2000 |
| 2023-10-24 | 31.63 | $23.34 | 4300 |
| 2023-10-23 | 25.56 | $23.10 | 9238 |
| 2023-10-20 | 26.98 | $23.25 | 3800 |
| 2023-10-19 | 29.58 | $23.50 | 1943 |
| 2023-10-18 | 32.44 | $23.74 | 2212 |
| 2023-10-17 | 33.73 | $23.84 | 2200 |
| 2023-10-16 | 33.23 | $23.82 | 2200 |
| 2023-10-13 | 25.40 | $23.53 | 1600 |
| 2023-10-12 | 25.60 | $23.55 | 1900 |
| 2023-10-11 | 27.85 | $23.77 | 13209 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.71
2026-07-20
Close Price
$35.87
Vol: 309650
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-31.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -40.71 | $35.87 | 309650 |
| 2026-07-17 | -26.55 | $36.03 | 89348 |
| 2026-07-16 | -19.01 | $36.10 | 83100 |
| 2026-07-15 | -45.45 | $35.78 | 92141 |
| 2026-07-14 | -34.71 | $35.91 | 92645 |
| 2026-07-13 | -24.79 | $36.03 | 89300 |
| 2026-07-10 | -21.49 | $36.07 | 107315 |
| 2026-07-09 | -17.97 | $36.10 | 64203 |
| 2026-07-08 | -24.64 | $35.99 | 92204 |
| 2026-07-07 | -8.70 | $36.21 | 93800 |
| 2026-07-06 | -2.65 | $36.05 | 80800 |
| 2026-07-02 | -4.72 | $35.96 | 63806 |
| 2026-07-01 | -26.21 | $35.71 | 493441 |
| 2026-06-30 | -8.74 | $35.89 | 109440 |
| 2026-06-29 | -2.08 | $35.89 | 74702 |
| 2026-06-26 | -14.58 | $35.77 | 77630 |
| 2026-06-25 | -36.46 | $35.56 | 68100 |
| 2026-06-24 | -41.03 | $35.41 | 62600 |
| 2026-06-23 | -47.44 | $35.36 | 108200 |
| 2026-06-22 | -35.90 | $35.45 | 86518 |
| 2026-06-18 | -53.85 | $35.31 | 81036 |
| 2026-06-17 | -62.82 | $35.24 | 263400 |
| 2026-06-16 | -21.79 | $35.56 | 92329 |
| 2026-06-15 | -17.95 | $35.59 | 99800 |
| 2026-06-12 | -11.27 | $35.58 | 136200 |
| 2026-06-11 | -33.33 | $35.35 | 92600 |
| 2026-06-10 | -61.54 | $35.05 | 69904 |
| 2026-06-09 | -20.93 | $35.35 | 73400 |
| 2026-06-08 | -42.27 | $35.12 | 97825 |
| 2026-06-05 | -33.33 | $35.20 | 103500 |
| 2026-06-04 | -10.10 | $35.43 | 127600 |
| 2026-06-03 | -26.26 | $35.27 | 113546 |
| 2026-06-02 | -18.18 | $35.35 | 61022 |
| 2026-06-01 | -50.51 | $35.03 | 175338 |
| 2026-05-29 | -38.38 | $35.15 | 159200 |
| 2026-05-28 | -27.59 | $35.21 | 178822 |
| 2026-05-27 | -18.05 | $35.29 | 164200 |
| 2026-05-26 | -20.30 | $35.26 | 159219 |
| 2026-05-22 | -5.43 | $35.42 | 171440 |
| 2026-05-21 | -18.85 | $35.19 | 100637 |
| 2026-05-20 | -24.59 | $35.12 | 109600 |
| 2026-05-19 | -29.51 | $35.06 | 171507 |
| 2026-05-18 | -19.67 | $35.18 | 176713 |
| 2026-05-15 | -24.59 | $35.12 | 67229 |
| 2026-05-14 | 0.00 | $35.42 | 149500 |
| 2026-05-13 | -18.00 | $34.94 | 103601 |
| 2026-05-12 | -19.05 | $34.92 | 103100 |
| 2026-05-11 | -30.28 | $34.79 | 181101 |
| 2026-05-08 | -48.33 | $34.54 | 87827 |
| 2026-05-07 | -44.17 | $34.59 | 358000 |
| 2026-05-06 | -15.00 | $34.94 | 84328 |
| 2026-05-05 | -25.00 | $34.78 | 88200 |
| 2026-05-04 | -24.02 | $34.69 | 141543 |
| 2026-05-01 | -13.27 | $34.86 | 121134 |
| 2026-04-30 | -0.50 | $35.01 | 254625 |
| 2026-04-29 | -19.88 | $34.34 | 92428 |
| 2026-04-28 | -20.45 | $34.31 | 141400 |
| 2026-04-27 | -19.12 | $34.28 | 110000 |
| 2026-04-24 | -11.27 | $34.44 | 97300 |
| 2026-04-23 | -4.90 | $34.57 | 142400 |
| 2026-04-22 | -9.14 | $34.42 | 99906 |
| 2026-04-21 | -14.72 | $34.31 | 138400 |
| 2026-04-20 | -8.63 | $34.43 | 127900 |
| 2026-04-17 | -3.57 | $34.52 | 195400 |
| 2026-04-16 | -3.51 | $34.28 | 355606 |
| 2026-04-15 | -8.77 | $34.19 | 104048 |
| 2026-04-14 | -6.43 | $34.23 | 173300 |
| 2026-04-13 | -8.19 | $34.20 | 141143 |
| 2026-04-10 | -15.20 | $34.08 | 136428 |
| 2026-04-09 | -7.02 | $34.22 | 124900 |
| 2026-04-08 | -0.69 | $34.07 | 139400 |
| 2026-04-07 | -41.45 | $33.52 | 119449 |
| 2026-04-06 | -53.29 | $33.34 | 202600 |
| 2026-04-02 | -58.55 | $33.26 | 695400 |
| 2026-04-01 | -64.77 | $33.25 | 510241 |
| 2026-03-31 | -66.13 | $33.26 | 244100 |
| 2026-03-30 | -95.19 | $32.72 | 51900 |
| 2026-03-27 | -95.50 | $32.76 | 114303 |
| 2026-03-26 | -85.58 | $33.04 | 39300 |
| 2026-03-25 | -73.95 | $33.29 | 25500 |
| 2026-03-24 | -77.67 | $33.21 | 35700 |
| 2026-03-23 | -85.58 | $33.04 | 35800 |
| 2026-03-20 | -98.14 | $32.77 | 10200 |
| 2026-03-19 | -89.78 | $33.21 | 46424 |
| 2026-03-18 | -100.00 | $33.13 | 22000 |
| 2026-03-17 | -87.05 | $33.67 | 49100 |
| 2026-03-16 | -80.58 | $33.76 | 41800 |
| 2026-03-13 | -100.00 | $33.49 | 69316 |
| 2026-03-12 | -100.00 | $33.49 | 32400 |
| 2026-03-11 | -81.95 | $33.79 | 13925 |
| 2026-03-10 | -75.19 | $33.88 | 22300 |
| 2026-03-09 | -64.66 | $34.02 | 71300 |
| 2026-03-06 | -76.67 | $33.96 | 31400 |
| 2026-03-05 | -51.05 | $34.15 | 98102 |
| 2026-03-04 | -28.67 | $34.47 | 18603 |
| 2026-03-03 | -30.19 | $34.40 | 45004 |
| 2026-03-02 | -5.66 | $34.79 | 38749 |
| 2026-02-27 | -1.72 | $34.75 | 68100 |
| 2026-02-26 | -13.22 | $34.55 | 54800 |
| 2026-02-25 | -3.45 | $34.72 | 30800 |
| 2026-02-24 | -6.90 | $34.66 | 152400 |
| 2026-02-23 | -17.24 | $34.48 | 40410 |
| 2026-02-20 | -4.49 | $34.53 | 22800 |
| 2026-02-19 | -11.54 | $34.42 | 74700 |
| 2026-02-18 | -7.34 | $34.47 | 19724 |
| 2026-02-17 | -11.54 | $34.39 | 12317 |
| 2026-02-13 | -8.79 | $34.44 | 58800 |
| 2026-02-12 | -18.13 | $34.27 | 17100 |
| 2026-02-11 | -2.86 | $34.48 | 39507 |
| 2026-02-10 | -7.60 | $34.34 | 20500 |
| 2026-02-09 | -1.73 | $34.29 | 27209 |
| 2026-02-06 | 0.00 | $34.14 | 42805 |
| 2026-02-05 | -22.79 | $33.46 | 59247 |
| 2026-02-04 | -3.60 | $33.72 | 34435 |
| 2026-02-03 | -7.20 | $33.54 | 51222 |
| 2026-02-02 | -4.03 | $33.45 | 50000 |
| 2026-01-30 | -7.50 | $33.32 | 17405 |
| 2026-01-29 | -15.00 | $33.23 | 35000 |
| 2026-01-28 | -6.67 | $33.33 | 36200 |
| 2026-01-27 | -3.33 | $33.37 | 50443 |
| 2026-01-26 | -2.75 | $33.27 | 48100 |
| 2026-01-23 | -11.11 | $33.17 | 23800 |
| 2026-01-22 | -11.11 | $33.17 | 20400 |
| 2026-01-21 | -22.43 | $33.04 | 46649 |
| 2026-01-20 | -44.04 | $32.80 | 39501 |
| 2026-01-16 | -3.67 | $33.24 | 32900 |
| 2026-01-15 | -10.00 | $33.03 | 17700 |
| 2026-01-14 | -1.16 | $32.98 | 73113 |
| 2026-01-13 | -6.33 | $32.87 | 36800 |
| 2026-01-12 | 0.00 | $32.82 | 28928 |
| 2026-01-09 | -26.76 | $32.65 | 20305 |
| 2026-01-08 | -40.85 | $32.55 | 44135 |
| 2026-01-07 | -60.56 | $32.41 | 30923 |
| 2026-01-06 | -35.21 | $32.59 | 66800 |
| 2026-01-05 | -52.11 | $32.47 | 42804 |
| 2026-01-02 | -49.30 | $32.49 | 19500 |
| 2025-12-31 | -69.01 | $32.35 | 115618 |
| 2025-12-30 | -33.80 | $32.60 | 364000 |
| 2025-12-29 | -30.99 | $32.62 | 25527 |
| 2025-12-26 | -26.76 | $32.65 | 47400 |
| 2025-12-24 | -26.76 | $32.65 | 145200 |
| 2025-12-23 | -49.30 | $32.49 | 102109 |
| 2025-12-22 | -41.11 | $32.47 | 18600 |
| 2025-12-19 | -52.78 | $32.27 | 26219 |
| 2025-12-18 | -55.36 | $32.22 | 45040 |
| 2025-12-17 | -57.14 | $32.20 | 21013 |
| 2025-12-16 | -51.79 | $32.26 | 31300 |
| 2025-12-15 | -23.21 | $32.58 | 25500 |
| 2025-12-12 | -30.36 | $32.50 | 37632 |
| 2025-12-11 | -2.68 | $32.81 | 39100 |
| 2025-12-10 | -19.82 | $32.61 | 40900 |
| 2025-12-09 | -48.65 | $32.29 | 17020 |
| 2025-12-08 | -46.85 | $32.31 | 21549 |
| 2025-12-05 | -34.35 | $32.38 | 17630 |
| 2025-12-04 | -32.06 | $32.41 | 26000 |
| 2025-12-03 | -25.95 | $32.49 | 15102 |
| 2025-12-02 | -38.93 | $32.32 | 20508 |
| 2025-12-01 | -32.06 | $32.41 | 43500 |
| 2025-11-28 | -1.53 | $32.81 | 28041 |
| 2025-11-26 | -3.25 | $32.71 | 102800 |
| 2025-11-25 | -2.88 | $32.53 | 189311 |
| 2025-11-24 | -31.58 | $32.17 | 36400 |
| 2025-11-21 | -51.58 | $31.98 | 57200 |
| 2025-11-20 | -78.95 | $31.72 | 28218 |
| 2025-11-19 | -51.58 | $31.98 | 26219 |
| 2025-11-18 | -60.00 | $31.90 | 146300 |
| 2025-11-17 | -47.37 | $32.02 | 25800 |
| 2025-11-14 | -25.26 | $32.23 | 57720 |
| 2025-11-13 | -32.63 | $32.16 | 50231 |
| 2025-11-12 | -1.05 | $32.46 | 75000 |
| 2025-11-11 | -21.43 | $32.29 | 26900 |
| 2025-11-10 | -43.88 | $32.07 | 17333 |
| 2025-11-07 | -70.41 | $31.81 | 13700 |
| 2025-11-06 | -93.33 | $31.66 | 36534 |
| 2025-11-05 | -78.43 | $31.82 | 45049 |
| 2025-11-04 | -92.16 | $31.68 | 33000 |
| 2025-11-03 | -85.29 | $31.75 | 96229 |
| 2025-10-31 | -83.91 | $31.89 | 52922 |
| 2025-10-30 | -82.89 | $31.99 | 18400 |
| 2025-10-29 | -81.58 | $32.00 | 12800 |
| 2025-10-28 | -44.74 | $32.28 | 24846 |
| 2025-10-27 | -23.68 | $32.44 | 56800 |
| 2025-10-24 | -51.32 | $32.23 | 19300 |
| 2025-10-23 | -60.53 | $32.16 | 16200 |
| 2025-10-22 | -49.44 | $32.18 | 26400 |
| 2025-10-21 | -43.82 | $32.23 | 22426 |
| 2025-10-20 | -33.71 | $32.32 | 14826 |
| 2025-10-17 | -55.91 | $32.10 | 22503 |
| 2025-10-16 | -67.74 | $31.99 | 31600 |
| 2025-10-15 | -34.41 | $32.30 | 25511 |
| 2025-10-14 | -39.78 | $32.25 | 19900 |
| 2025-10-13 | -46.24 | $32.19 | 36702 |
| 2025-10-10 | -81.72 | $31.86 | 463600 |
| 2025-10-09 | -29.03 | $32.35 | 32207 |
| 2025-10-08 | -7.78 | $32.52 | 25111 |
| 2025-10-07 | -8.65 | $32.50 | 33515 |
| 2025-10-06 | -11.86 | $32.45 | 33900 |
| 2025-10-03 | -10.48 | $32.46 | 7535 |
| 2025-10-02 | -11.43 | $32.28 | 27723 |
| 2025-10-01 | 0.00 | $32.40 | 16512 |
| 2025-09-30 | 0.00 | $32.21 | 54901 |
| 2025-09-29 | -12.37 | $31.99 | 18300 |
| 2025-09-26 | -7.22 | $32.04 | 15400 |
| 2025-09-25 | -35.05 | $31.77 | 19300 |
| 2025-09-24 | -15.46 | $31.96 | 12647 |
| 2025-09-23 | -23.71 | $31.88 | 27900 |
| 2025-09-22 | -34.02 | $31.78 | 16049 |
| 2025-09-19 | -24.74 | $31.87 | 17247 |
| 2025-09-18 | -19.57 | $31.88 | 25700 |
| 2025-09-17 | -27.17 | $31.81 | 12238 |
| 2025-09-16 | -27.55 | $31.79 | 18400 |
| 2025-09-15 | -16.50 | $31.89 | 31126 |
| 2025-09-12 | -7.77 | $31.98 | 16500 |
| 2025-09-11 | -1.87 | $32.01 | 20500 |
| 2025-09-10 | 0.00 | $31.74 | 12500 |
| 2025-09-09 | -22.00 | $31.46 | 39309 |
| 2025-09-08 | -21.10 | $31.45 | 15909 |
| 2025-09-05 | -22.02 | $31.44 | 24428 |
| 2025-09-04 | -13.76 | $31.44 | 21526 |
| 2025-09-03 | -27.52 | $31.29 | 23847 |
| 2025-09-02 | -25.69 | $31.31 | 22400 |
| 2025-08-29 | -22.02 | $31.35 | 17600 |
| 2025-08-28 | -14.66 | $31.42 | 57800 |
| 2025-08-27 | -12.93 | $31.44 | 56800 |
| 2025-08-26 | -21.55 | $31.34 | 81825 |
| 2025-08-25 | -31.03 | $31.23 | 24000 |
| 2025-08-22 | -8.62 | $31.49 | 18038 |
| 2025-08-21 | -10.11 | $31.23 | 25133 |
| 2025-08-20 | -4.65 | $31.25 | 15547 |
| 2025-08-19 | -12.50 | $31.13 | 8546 |
| 2025-08-18 | -20.00 | $31.07 | 32400 |
| 2025-08-15 | -12.50 | $31.13 | 30900 |
| 2025-08-14 | -20.00 | $31.07 | 22200 |
| 2025-08-13 | -20.00 | $31.07 | 12700 |
| 2025-08-12 | -49.40 | $30.82 | 18000 |
| 2025-08-11 | -72.29 | $30.63 | 69300 |
| 2025-08-08 | -66.27 | $30.68 | 17036 |
| 2025-08-07 | -74.70 | $30.61 | 25520 |
| 2025-08-06 | -59.04 | $30.74 | 324500 |
| 2025-08-05 | -62.65 | $30.71 | 11100 |
| 2025-08-04 | -45.78 | $30.85 | 19448 |
| 2025-08-01 | -86.75 | $30.51 | 19831 |
| 2025-07-31 | -68.67 | $30.66 | 52919 |
| 2025-07-30 | -35.29 | $30.93 | 86800 |
| 2025-07-29 | -7.95 | $31.16 | 32100 |
| 2025-07-28 | -19.79 | $31.04 | 46503 |
| 2025-07-25 | -3.70 | $31.19 | 204032 |
| 2025-07-24 | -4.76 | $31.14 | 25036 |
| 2025-07-23 | 0.00 | $31.07 | 21323 |
| 2025-07-22 | -11.22 | $30.89 | 15500 |
| 2025-07-21 | -20.49 | $30.75 | 37147 |
| 2025-07-18 | -12.30 | $30.85 | 43216 |
| 2025-07-17 | 0.00 | $30.84 | 30500 |
| 2025-07-16 | -15.00 | $30.62 | 83942 |
| 2025-07-15 | -34.00 | $30.43 | 9921 |
| 2025-07-14 | -7.00 | $30.70 | 21900 |
| 2025-07-11 | -14.00 | $30.63 | 17800 |
| 2025-07-10 | -3.00 | $30.74 | 20600 |
| 2025-07-09 | -16.33 | $30.59 | 16543 |
| 2025-07-08 | -24.49 | $30.51 | 16500 |
| 2025-07-07 | -23.47 | $30.52 | 20100 |
| 2025-07-03 | -3.06 | $30.72 | 8923 |
| 2025-07-02 | -10.59 | $30.53 | 101900 |
| 2025-07-01 | -8.24 | $30.55 | 24215 |
| 2025-06-30 | -1.32 | $30.43 | 70500 |
| 2025-06-27 | -14.08 | $30.26 | 127800 |
| 2025-06-26 | -1.20 | $30.29 | 105845 |
| 2025-06-25 | -32.10 | $30.02 | 34200 |
| 2025-06-24 | -4.94 | $30.24 | 111400 |
| 2025-06-23 | -20.35 | $30.04 | 57849 |
| 2025-06-20 | -38.94 | $29.83 | 28639 |
| 2025-06-18 | -44.25 | $29.77 | 15400 |
| 2025-06-17 | -39.82 | $29.82 | 118300 |
| 2025-06-16 | -16.81 | $30.08 | 29300 |
| 2025-06-13 | -21.24 | $30.03 | 32242 |
| 2025-06-12 | 0.00 | $30.26 | 15908 |
| 2025-06-11 | -12.50 | $30.03 | 57116 |
| 2025-06-10 | -15.38 | $30.00 | 87630 |
| 2025-06-09 | -24.04 | $29.91 | 83809 |
| 2025-06-06 | -11.20 | $30.02 | 62335 |
| 2025-06-05 | -22.22 | $29.88 | 18200 |
| 2025-06-04 | -13.43 | $29.98 | 46400 |
| 2025-06-03 | -2.22 | $30.07 | 29146 |
| 2025-06-02 | 0.00 | $29.92 | 30000 |
| 2025-05-30 | -12.82 | $29.77 | 7944 |
| 2025-05-29 | -20.34 | $29.68 | 51300 |
| 2025-05-28 | -23.49 | $29.57 | 31806 |
| 2025-05-27 | -10.07 | $29.77 | 13701 |
| 2025-05-23 | -32.21 | $29.44 | 17100 |
| 2025-05-22 | -36.91 | $29.37 | 104545 |
| 2025-05-21 | -26.79 | $29.47 | 45411 |
| 2025-05-20 | -2.89 | $29.87 | 10500 |
| 2025-05-19 | 0.00 | $29.90 | 3000 |
| 2025-05-16 | 0.00 | $29.84 | 3400 |
| 2025-05-15 | 0.00 | $29.63 | 16927 |
| 2025-05-14 | -17.86 | $29.14 | 12100 |
| 2025-05-13 | -5.80 | $29.41 | 13422 |
| 2025-05-12 | -0.93 | $29.42 | 4700 |
| 2025-05-09 | -17.17 | $28.91 | 2500 |
| 2025-05-08 | -11.90 | $28.95 | 32900 |
| 2025-05-07 | -8.97 | $28.97 | 110700 |
| 2025-05-06 | -15.71 | $28.76 | 16716 |
| 2025-05-05 | -6.09 | $29.06 | 12100 |
| 2025-05-02 | -1.92 | $29.19 | 11644 |
| 2025-05-01 | -13.31 | $28.80 | 3400 |
| 2025-04-30 | -18.52 | $28.99 | 7446 |
| 2025-04-29 | -21.08 | $28.90 | 19100 |
| 2025-04-28 | -22.51 | $28.85 | 3800 |
| 2025-04-25 | -26.78 | $28.70 | 1407 |
| 2025-04-24 | -29.91 | $28.59 | 14100 |
| 2025-04-23 | -40.82 | $28.29 | 44600 |
| 2025-04-22 | -45.75 | $28.11 | 31900 |
| 2025-04-21 | -62.07 | $27.56 | 6415 |
| 2025-04-17 | -47.48 | $28.11 | 13200 |
| 2025-04-16 | -57.82 | $27.72 | 47700 |
| 2025-04-15 | -48.28 | $28.08 | 36900 |
| 2025-04-14 | -45.36 | $28.19 | 48000 |
| 2025-04-11 | -54.38 | $27.85 | 89600 |
| 2025-04-10 | -66.58 | $27.39 | 78100 |
| 2025-04-09 | -48.01 | $28.09 | 27000 |
| 2025-04-08 | -91.96 | $26.47 | 25300 |
| 2025-04-07 | -82.31 | $26.83 | 144443 |
| 2025-04-04 | -100.00 | $27.05 | 2200 |
| 2025-04-03 | -100.00 | $28.73 | 53900 |
| 2025-04-02 | -39.81 | $29.64 | 2400 |
| 2025-04-01 | -57.01 | $29.48 | 2300 |
| 2025-03-31 | -45.54 | $29.63 | 15400 |
| 2025-03-28 | -77.08 | $29.35 | 4648 |
| 2025-03-27 | -59.03 | $29.61 | 2132 |
| 2025-03-26 | -56.25 | $29.65 | 3722 |
| 2025-03-25 | -59.03 | $29.61 | 400 |
| 2025-03-24 | -42.36 | $29.85 | 15931 |
| 2025-03-21 | -63.89 | $29.54 | 3600 |
| 2025-03-20 | -50.69 | $29.73 | 4300 |
| 2025-03-19 | -47.22 | $29.78 | 3800 |
| 2025-03-18 | -64.58 | $29.53 | 14200 |
| 2025-03-17 | -53.47 | $29.69 | 10300 |
| 2025-03-14 | -68.75 | $29.47 | 37539 |
| 2025-03-13 | -97.22 | $29.06 | 12010 |
| 2025-03-12 | -90.30 | $29.25 | 6600 |
| 2025-03-11 | -100.00 | $29.42 | 16121 |
| 2025-03-10 | -78.16 | $29.78 | 18500 |
| 2025-03-07 | -50.57 | $30.02 | 3211 |
| 2025-03-06 | -86.21 | $29.71 | 2400 |
| 2025-03-05 | -55.56 | $30.01 | 11601 |
| 2025-03-04 | -83.95 | $29.78 | 6230 |
| 2025-03-03 | -28.43 | $30.17 | 2911 |
| 2025-02-28 | -12.87 | $30.32 | 7300 |
| 2025-02-27 | -45.54 | $29.99 | 56806 |
| 2025-02-26 | -26.73 | $30.18 | 19100 |
| 2025-02-25 | -15.84 | $30.29 | 2900 |
| 2025-02-24 | -13.86 | $30.31 | 9700 |
| 2025-02-21 | -11.88 | $30.33 | 9100 |
| 2025-02-20 | 0.00 | $30.42 | 1315 |
| 2025-02-19 | 0.00 | $30.32 | 2500 |
| 2025-02-18 | -20.24 | $30.11 | 1600 |
| 2025-02-14 | -40.48 | $29.94 | 2222 |
| 2025-02-13 | -13.10 | $30.17 | 931 |
| 2025-02-12 | -33.33 | $29.99 | 10940 |
| 2025-02-11 | -12.80 | $30.12 | 3437 |
| 2025-02-10 | -21.54 | $30.00 | 9900 |
| 2025-02-07 | -36.03 | $29.79 | 4707 |
| 2025-02-06 | -20.59 | $30.00 | 1302 |
| 2025-02-05 | -23.53 | $29.96 | 13800 |
| 2025-02-04 | -43.38 | $29.69 | 2531 |
| 2025-02-03 | -38.24 | $29.76 | 1132 |
| 2025-01-31 | -38.24 | $29.76 | 4600 |
| 2025-01-30 | -33.09 | $29.83 | 200 |
| 2025-01-29 | -52.21 | $29.57 | 2326 |
| 2025-01-28 | -50.74 | $29.59 | 21200 |
| 2025-01-27 | -36.76 | $29.78 | 4600 |
| 2025-01-24 | -2.94 | $30.24 | 5542 |
| 2025-01-23 | -5.34 | $30.16 | 14732 |
| 2025-01-22 | -14.50 | $30.04 | 16549 |
| 2025-01-21 | 0.00 | $30.15 | 17012 |
| 2025-01-17 | -12.15 | $29.86 | 4517 |
| 2025-01-16 | -19.23 | $29.76 | 7716 |
| 2025-01-15 | -60.28 | $29.48 | 8400 |
| 2025-01-14 | -78.72 | $29.22 | 2426 |
| 2025-01-13 | -85.82 | $29.12 | 17740 |
| 2025-01-10 | -99.29 | $28.93 | 1300 |
| 2025-01-08 | -72.06 | $29.35 | 20400 |
| 2025-01-07 | -76.47 | $29.29 | 4800 |
| 2025-01-06 | -71.32 | $29.36 | 11801 |
| 2025-01-03 | -58.09 | $29.54 | 2500 |
| 2025-01-02 | -73.53 | $29.33 | 3220 |
| 2024-12-31 | -73.38 | $29.34 | 617 |
| 2024-12-30 | -70.55 | $29.40 | 3211 |
| 2024-12-27 | -55.13 | $29.67 | 4000 |
| 2024-12-26 | -42.31 | $29.87 | 2700 |
| 2024-12-24 | -48.77 | $29.80 | 4847 |
| 2024-12-23 | -61.73 | $29.59 | 6849 |
| 2024-12-20 | -79.63 | $29.30 | 14800 |
| 2024-12-19 | -100.00 | $28.97 | 1500 |
| 2024-12-18 | -97.32 | $29.14 | 8815 |
| 2024-12-17 | -67.01 | $29.94 | 8700 |
| 2024-12-16 | -44.33 | $30.16 | 7802 |
| 2024-12-13 | -51.55 | $30.09 | 19922 |
| 2024-12-12 | -100.00 | $29.62 | 1700 |
| 2024-12-11 | -93.81 | $29.68 | 4400 |
| 2024-12-10 | -94.85 | $29.67 | 4700 |
| 2024-12-09 | -68.04 | $29.93 | 1600 |
| 2024-12-06 | -42.00 | $30.20 | 27800 |
| 2024-12-05 | -38.00 | $30.24 | 1422 |
| 2024-12-04 | -42.00 | $30.20 | 5300 |
| 2024-12-03 | -31.00 | $30.31 | 2113 |
| 2024-12-02 | -17.70 | $30.42 | 12700 |
| 2024-11-29 | -8.85 | $30.52 | 1600 |
| 2024-11-27 | -15.93 | $30.44 | 91641 |
| 2024-11-26 | -2.65 | $30.59 | 6011 |
| 2024-11-25 | -17.70 | $30.42 | 3111 |
| 2024-11-22 | -25.66 | $30.33 | 3227 |
| 2024-11-21 | -45.13 | $30.11 | 6649 |
| 2024-11-20 | -73.45 | $29.79 | 13116 |
| 2024-11-19 | -76.11 | $29.76 | 2800 |
| 2024-11-18 | -71.68 | $29.81 | 26535 |
| 2024-11-15 | -84.80 | $29.68 | 70211 |
| 2024-11-14 | -66.17 | $29.94 | 127300 |
| 2024-11-13 | -50.37 | $30.16 | 1900 |
| 2024-11-12 | -45.19 | $30.23 | 44710 |
| 2024-11-11 | -28.89 | $30.45 | 2409 |
| 2024-11-08 | -17.04 | $30.61 | 509 |
| 2024-11-07 | -40.74 | $30.29 | 600 |
| 2024-11-06 | -47.41 | $30.20 | 3745 |
| 2024-11-05 | -82.22 | $29.73 | 1739 |
| 2024-11-04 | -100.00 | $29.49 | 800 |
| 2024-11-01 | -100.00 | $29.55 | 1532 |
| 2024-10-31 | -100.00 | $29.63 | 433 |
| 2024-10-30 | -85.29 | $29.97 | 1534 |
| 2024-10-29 | -75.49 | $30.07 | 4900 |
| 2024-10-28 | -65.69 | $30.17 | 1143 |
| 2024-10-25 | -72.38 | $30.08 | 3447 |
| 2024-10-24 | -52.38 | $30.29 | 700 |
| 2024-10-23 | -45.71 | $30.36 | 1409 |
| 2024-10-22 | -31.43 | $30.51 | 7200 |
| 2024-10-21 | -29.52 | $30.53 | 5600 |
| 2024-10-18 | -1.90 | $30.82 | 2445 |
| 2024-10-17 | -9.26 | $30.74 | 7221 |
| 2024-10-16 | -6.52 | $30.62 | 2000 |
| 2024-10-15 | -19.61 | $30.48 | 4018 |
| 2024-10-14 | 0.00 | $30.68 | 618 |
| 2024-10-11 | 0.00 | $30.44 | 614 |
| 2024-10-10 | -10.96 | $30.20 | 800 |
| 2024-10-09 | 0.00 | $30.28 | 2313 |
| 2024-10-08 | -6.62 | $29.99 | 624 |
| 2024-10-07 | -16.18 | $29.86 | 4212 |
| 2024-10-04 | -2.94 | $30.04 | 9505 |
| 2024-10-03 | -15.44 | $29.87 | 2500 |
| 2024-10-02 | -8.09 | $29.97 | 3811 |
| 2024-10-01 | -12.50 | $29.91 | 9300 |
| 2024-09-30 | -6.62 | $29.99 | 710 |
| 2024-09-27 | -13.97 | $29.89 | 3000 |
| 2024-09-26 | -6.62 | $29.99 | 500 |
| 2024-09-25 | -11.76 | $29.92 | 4400 |
| 2024-09-24 | -2.94 | $30.04 | 2600 |
| 2024-09-23 | 0.00 | $30.03 | 2700 |
| 2024-09-20 | -2.59 | $29.85 | 13900 |
| 2024-09-19 | -0.89 | $29.83 | 900 |
| 2024-09-18 | -14.55 | $29.66 | 2732 |
| 2024-09-17 | -5.45 | $29.76 | 500 |
| 2024-09-16 | 0.00 | $29.82 | 4346 |
| 2024-09-13 | -3.09 | $29.66 | 11500 |
| 2024-09-12 | -24.74 | $29.45 | 4239 |
| 2024-09-11 | -35.45 | $29.30 | 39246 |
| 2024-09-10 | -38.35 | $29.18 | 3700 |
| 2024-09-09 | -35.29 | $29.09 | 33000 |
| 2024-09-06 | -53.53 | $28.78 | 6700 |
| 2024-09-05 | -30.43 | $29.13 | 2000 |
| 2024-09-04 | -13.97 | $29.37 | 934 |
| 2024-09-03 | -17.90 | $29.28 | 1940 |
| 2024-08-30 | 0.00 | $29.69 | 1100 |
| 2024-08-29 | -6.16 | $29.34 | 2743 |
| 2024-08-28 | -6.64 | $29.33 | 2703 |
| 2024-08-27 | 0.00 | $29.47 | 3032 |
| 2024-08-26 | -2.90 | $29.37 | 1700 |
| 2024-08-23 | 0.00 | $29.43 | 639 |
| 2024-08-22 | -6.67 | $29.18 | 5026 |
| 2024-08-21 | -0.52 | $29.26 | 4700 |
| 2024-08-20 | -5.95 | $29.10 | 11149 |
| 2024-08-19 | 0.00 | $29.13 | 6500 |
| 2024-08-16 | -5.92 | $28.95 | 4312 |
| 2024-08-15 | -7.69 | $28.92 | 12900 |
| 2024-08-14 | -1.53 | $28.65 | 420 |
| 2024-08-13 | -27.33 | $28.45 | 1242 |
| 2024-08-12 | -54.67 | $28.04 | 3400 |
| 2024-08-09 | -50.00 | $28.11 | 1810 |
| 2024-08-08 | -55.33 | $28.03 | 45805 |
| 2024-08-07 | -97.33 | $27.40 | 1400 |
| 2024-08-06 | -84.67 | $27.59 | 10141 |
| 2024-08-05 | -98.00 | $27.39 | 4142 |
| 2024-08-02 | -85.71 | $28.02 | 2538 |
| 2024-08-01 | -66.29 | $28.27 | 5847 |
| 2024-07-31 | -39.33 | $28.51 | 15635 |
| 2024-07-30 | -63.30 | $28.17 | 239 |
| 2024-07-29 | -44.95 | $28.37 | 700 |
| 2024-07-26 | -49.54 | $28.32 | 2110 |
| 2024-07-25 | -71.56 | $28.08 | 5517 |
| 2024-07-24 | -64.22 | $28.16 | 4925 |
| 2024-07-23 | -38.53 | $28.44 | 7723 |
| 2024-07-22 | -27.52 | $28.56 | 317 |
| 2024-07-19 | -50.46 | $28.31 | 15600 |
| 2024-07-18 | -33.03 | $28.50 | 5100 |
| 2024-07-17 | -10.09 | $28.75 | 1504 |
| 2024-07-16 | 0.00 | $28.80 | 2500 |
| 2024-07-15 | -8.89 | $28.59 | 545 |
| 2024-07-12 | 0.00 | $28.63 | 400 |
| 2024-07-11 | -4.17 | $28.46 | 2431 |
| 2024-07-10 | -14.63 | $28.35 | 600 |
| 2024-07-09 | -45.12 | $28.10 | 2500 |
| 2024-07-08 | -43.90 | $28.11 | 6024 |
| 2024-07-05 | -56.10 | $28.01 | 6213 |
| 2024-07-03 | -56.10 | $28.01 | 1900 |
| 2024-07-02 | -57.89 | $27.92 | 1005 |
| 2024-07-01 | -64.21 | $27.86 | 1330 |
| 2024-06-28 | -54.29 | $27.90 | 1100 |
| 2024-06-27 | -50.47 | $27.93 | 1000 |
| 2024-06-26 | -39.25 | $28.05 | 1300 |
| 2024-06-25 | -25.23 | $28.20 | 2441 |
| 2024-06-24 | -7.48 | $28.39 | 8331 |
| 2024-06-21 | -14.29 | $28.30 | 5000 |
| 2024-06-20 | -6.67 | $28.38 | 11600 |
| 2024-06-18 | -3.88 | $28.39 | 900 |
| 2024-06-17 | -5.15 | $28.32 | 14600 |
| 2024-06-14 | -20.99 | $28.04 | 7500 |
| 2024-06-13 | -8.64 | $28.14 | 106500 |
| 2024-06-12 | -45.68 | $27.84 | 800 |
| 2024-06-11 | -53.09 | $27.78 | 1337 |
| 2024-06-10 | -40.74 | $27.88 | 330 |
| 2024-06-07 | -51.85 | $27.79 | 2000 |
| 2024-06-06 | -53.09 | $27.78 | 1133 |
| 2024-06-05 | -45.45 | $27.81 | 708 |
| 2024-06-04 | -61.54 | $27.65 | 2500 |
| 2024-06-03 | -62.50 | $27.56 | 224 |
| 2024-05-31 | -40.34 | $27.73 | 1100 |
| 2024-05-30 | -50.36 | $27.51 | 3400 |
| 2024-05-29 | -53.90 | $27.45 | 1600 |
| 2024-05-28 | -38.30 | $27.67 | 5900 |
| 2024-05-24 | -24.11 | $27.87 | 808 |
| 2024-05-23 | -29.79 | $27.79 | 3934 |
| 2024-05-22 | -9.22 | $28.08 | 9200 |
| 2024-05-21 | -2.84 | $28.17 | 7002 |
| 2024-05-20 | -8.51 | $28.09 | 21148 |
| 2024-05-17 | 0.00 | $28.14 | 500 |
| 2024-05-16 | -0.61 | $28.13 | 600 |
| 2024-05-15 | 0.00 | $28.14 | 517 |
| 2024-05-14 | 0.00 | $27.79 | 700 |
| 2024-05-13 | -0.78 | $27.66 | 2517 |
| 2024-05-10 | 0.00 | $27.67 | 729 |
| 2024-05-09 | 0.00 | $27.57 | 5100 |
| 2024-05-08 | -0.93 | $27.44 | 19100 |
| 2024-05-07 | 0.00 | $27.34 | 2500 |
| 2024-05-06 | -19.23 | $27.22 | 2516 |
| 2024-05-03 | -41.44 | $27.03 | 2913 |
| 2024-05-02 | -57.39 | $26.87 | 2318 |
| 2024-05-01 | -69.57 | $26.80 | 5323 |
| 2024-04-30 | -50.72 | $27.06 | 3000 |
| 2024-04-29 | -40.58 | $27.20 | 908 |
| 2024-04-26 | -48.55 | $27.09 | 1300 |
| 2024-04-25 | -44.93 | $27.14 | 2212 |
| 2024-04-24 | -48.55 | $27.09 | 5200 |
| 2024-04-23 | -57.97 | $26.96 | 1100 |
| 2024-04-22 | -71.74 | $26.77 | 5525 |
| 2024-04-19 | -91.30 | $26.50 | 2600 |
| 2024-04-18 | -95.65 | $26.44 | 202001 |
| 2024-04-17 | -92.03 | $26.49 | 9320 |
| 2024-04-16 | -95.08 | $26.60 | 6100 |
| 2024-04-15 | -97.37 | $26.65 | 1947 |
| 2024-04-12 | -100.00 | $26.79 | 2800 |
| 2024-04-11 | -65.56 | $27.17 | 503 |
| 2024-04-10 | -68.89 | $27.14 | 524 |
| 2024-04-09 | -37.78 | $27.42 | 4400 |
| 2024-04-08 | -35.56 | $27.44 | 500 |
| 2024-04-05 | -31.11 | $27.48 | 13023 |
| 2024-04-04 | -54.44 | $27.27 | 1200 |
| 2024-04-03 | -25.56 | $27.53 | 1524 |
| 2024-04-02 | -26.67 | $27.52 | 509 |
| 2024-04-01 | -15.56 | $27.62 | 5013 |
| 2024-03-28 | 0.00 | $27.76 | 900 |
| 2024-03-27 | 0.00 | $27.60 | 18826 |
| 2024-03-26 | -35.96 | $27.25 | 71649 |
| 2024-03-25 | -17.98 | $27.41 | 611 |
| 2024-03-22 | -5.62 | $27.52 | 3614 |
| 2024-03-21 | -3.37 | $27.54 | 6003 |
| 2024-03-20 | -3.17 | $27.29 | 10719 |
| 2024-03-19 | -21.84 | $27.11 | 8600 |
| 2024-03-18 | -40.23 | $26.95 | 115928 |
| 2024-03-15 | -48.28 | $26.88 | 503 |
| 2024-03-14 | -34.78 | $26.98 | 8233 |
| 2024-03-13 | -17.86 | $27.10 | 938 |
| 2024-03-12 | -9.02 | $27.18 | 11811 |
| 2024-03-11 | -15.04 | $27.10 | 1349 |
| 2024-03-08 | -19.55 | $27.04 | 3241 |
| 2024-03-07 | -5.26 | $27.23 | 2300 |
| 2024-03-06 | -8.06 | $27.11 | 11400 |
| 2024-03-05 | -21.77 | $26.94 | 501 |
| 2024-03-04 | -5.65 | $27.14 | 11320 |
| 2024-03-01 | 0.00 | $27.10 | 514 |
| 2024-02-29 | -19.42 | $26.80 | 429 |
| 2024-02-28 | -29.13 | $26.70 | 4838 |
| 2024-02-27 | -24.27 | $26.75 | 600 |
| 2024-02-26 | -16.50 | $26.83 | 9526 |
| 2024-02-23 | -6.80 | $26.93 | 1900 |
| 2024-02-22 | 0.00 | $26.89 | 100 |
| 2024-02-21 | 0.00 | $26.56 | 8500 |
| 2024-02-20 | -15.79 | $26.45 | 2223 |
| 2024-02-16 | -3.51 | $26.52 | 6100 |
| 2024-02-15 | -5.13 | $26.50 | 1000 |
| 2024-02-14 | -18.81 | $26.30 | 1900 |
| 2024-02-13 | -35.64 | $26.13 | 4711 |
| 2024-02-12 | -6.93 | $26.42 | 600 |
| 2024-02-09 | -5.21 | $26.39 | 2906 |
| 2024-02-08 | -2.08 | $26.42 | 4600 |
| 2024-02-07 | -4.65 | $26.30 | 300 |
| 2024-02-06 | -18.60 | $26.18 | 800 |
| 2024-02-05 | -25.58 | $26.12 | 1634 |
| 2024-02-02 | 0.00 | $26.34 | 7711 |
| 2024-02-01 | 0.00 | $26.25 | 3202 |
| 2024-01-31 | -34.21 | $25.98 | 4000 |
| 2024-01-30 | -2.63 | $26.22 | 602 |
| 2024-01-29 | -2.94 | $26.14 | 2300 |
| 2024-01-26 | -4.55 | $26.11 | 1240 |
| 2024-01-25 | -9.09 | $26.08 | 714 |
| 2024-01-24 | -16.95 | $25.97 | 521 |
| 2024-01-23 | 0.00 | $26.07 | 600 |
| 2024-01-22 | -2.86 | $25.97 | 2818 |
| 2024-01-19 | -4.23 | $25.96 | 7600 |
| 2024-01-18 | -45.16 | $25.62 | 13445 |
| 2024-01-17 | -61.29 | $25.52 | 700 |
| 2024-01-16 | -38.71 | $25.66 | 1102 |
| 2024-01-12 | -11.29 | $25.83 | 1606 |
| 2024-01-11 | -17.11 | $25.77 | 1106 |
| 2024-01-10 | -9.68 | $25.81 | 1800 |
| 2024-01-09 | -12.90 | $25.78 | 1105 |
| 2024-01-08 | 0.00 | $25.90 | 3040 |
| 2024-01-05 | -12.80 | $25.68 | 1900 |
| 2024-01-04 | -14.06 | $25.66 | 1049 |
| 2024-01-03 | -11.36 | $25.69 | 3500 |
| 2024-01-02 | -5.30 | $25.77 | 8436 |
| 2023-12-29 | -8.94 | $25.64 | 1900 |
| 2023-12-28 | -5.56 | $25.67 | 2700 |
| 2023-12-27 | -2.76 | $25.71 | 5000 |
| 2023-12-26 | -1.38 | $25.72 | 2218 |
| 2023-12-22 | -10.07 | $25.54 | 2100 |
| 2023-12-21 | -17.99 | $25.43 | 8900 |
| 2023-12-20 | -28.78 | $25.28 | 2600 |
| 2023-12-19 | -1.44 | $25.66 | 2800 |
| 2023-12-18 | -7.91 | $25.57 | 6900 |
| 2023-12-15 | -10.42 | $25.53 | 1916 |
| 2023-12-14 | -5.96 | $25.59 | 1700 |
| 2023-12-13 | -1.47 | $25.51 | 2824 |
| 2023-12-12 | 0.00 | $25.07 | 3100 |
| 2023-12-11 | -2.29 | $24.98 | 2300 |
| 2023-12-08 | -5.13 | $24.70 | 3513 |
| 2023-12-07 | -9.48 | $24.62 | 10236 |
| 2023-12-06 | -14.66 | $24.56 | 4600 |
| 2023-12-05 | -18.10 | $24.52 | 2100 |
| 2023-12-04 | 0.00 | $24.73 | 6300 |
| 2023-12-01 | 0.00 | $24.69 | 6400 |
| 2023-11-30 | -2.13 | $24.49 | 601 |
| 2023-11-29 | -14.89 | $24.30 | 2800 |
| 2023-11-28 | -14.47 | $24.29 | 2200 |
| 2023-11-27 | -8.23 | $24.38 | 2500 |
| 2023-11-24 | -2.21 | $24.47 | 1900 |
| 2023-11-22 | -0.58 | $24.42 | 4002 |
| 2023-11-21 | -4.62 | $24.35 | 1500 |
| 2023-11-20 | -2.31 | $24.39 | 4248 |
| 2023-11-17 | -1.23 | $24.31 | 3740 |
| 2023-11-16 | 0.00 | $24.29 | 39600 |
| 2023-11-15 | -1.91 | $24.24 | 1606 |
| 2023-11-14 | -4.46 | $24.20 | 43400 |
| 2023-11-13 | -16.15 | $23.79 | 15545 |
| 2023-11-10 | -16.92 | $23.78 | 2012 |
| 2023-11-09 | -33.08 | $23.57 | 1600 |
| 2023-11-08 | -16.92 | $23.78 | 4200 |
| 2023-11-07 | -21.54 | $23.72 | 2500 |
| 2023-11-06 | -11.54 | $23.85 | 2102 |
| 2023-11-03 | -10.77 | $23.86 | 825 |
| 2023-11-02 | -13.11 | $23.76 | 1348 |
| 2023-11-01 | -60.66 | $23.18 | 1900 |
| 2023-10-31 | -68.03 | $23.09 | 3400 |
| 2023-10-30 | -81.15 | $22.93 | 1900 |
| 2023-10-27 | -100.00 | $22.70 | 5400 |
| 2023-10-26 | -84.54 | $23.10 | 6400 |
| 2023-10-25 | -78.35 | $23.16 | 2000 |
| 2023-10-24 | -59.79 | $23.34 | 4300 |
| 2023-10-23 | -85.71 | $23.10 | 9238 |
| 2023-10-20 | -71.43 | $23.25 | 3800 |
| 2023-10-19 | -57.69 | $23.50 | 1943 |
| 2023-10-18 | -40.15 | $23.74 | 2212 |
| 2023-10-17 | -51.63 | $23.84 | 2200 |
| 2023-10-16 | -52.72 | $23.82 | 2200 |
| 2023-10-13 | -68.48 | $23.53 | 1600 |
| 2023-10-12 | -70.59 | $23.55 | 1900 |
| 2023-10-11 | -60.39 | $23.77 | 13209 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.63
2026-07-20
Close Price
$35.87
Vol: 309650Average Directional Index - Detailed Analysis
Minimum
4.50
Average
22.30
Maximum
64.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 18.63 | $35.87 | 309650 |
| 2026-07-17 | 18.81 | $36.03 | 89348 |
| 2026-07-16 | 18.67 | $36.10 | 83100 |
| 2026-07-15 | 18.95 | $35.78 | 92141 |
| 2026-07-14 | 19.49 | $35.91 | 92645 |
| 2026-07-13 | 19.89 | $36.03 | 89300 |
| 2026-07-10 | 19.81 | $36.07 | 107315 |
| 2026-07-09 | 19.81 | $36.10 | 64203 |
| 2026-07-08 | 19.41 | $35.99 | 92204 |
| 2026-07-07 | 19.09 | $36.21 | 93800 |
| 2026-07-06 | 18.25 | $36.05 | 80800 |
| 2026-07-02 | 17.77 | $35.96 | 63806 |
| 2026-07-01 | 17.40 | $35.71 | 493441 |
| 2026-06-30 | 17.24 | $35.89 | 109440 |
| 2026-06-29 | 16.93 | $35.89 | 74702 |
| 2026-06-26 | 16.77 | $35.77 | 77630 |
| 2026-06-25 | 16.69 | $35.56 | 68100 |
| 2026-06-24 | 16.61 | $35.41 | 62600 |
| 2026-06-23 | 17.19 | $35.36 | 108200 |
| 2026-06-22 | 18.05 | $35.45 | 86518 |
| 2026-06-18 | 18.68 | $35.31 | 81036 |
| 2026-06-17 | 19.49 | $35.24 | 263400 |
| 2026-06-16 | 20.33 | $35.56 | 92329 |
| 2026-06-15 | 20.33 | $35.59 | 99800 |
| 2026-06-12 | 20.05 | $35.58 | 136200 |
| 2026-06-11 | 19.89 | $35.35 | 92600 |
| 2026-06-10 | 19.93 | $35.05 | 69904 |
| 2026-06-09 | 20.23 | $35.35 | 73400 |
| 2026-06-08 | 20.59 | $35.12 | 97825 |
| 2026-06-05 | 20.58 | $35.20 | 103500 |
| 2026-06-04 | 20.41 | $35.43 | 127600 |
| 2026-06-03 | 20.16 | $35.27 | 113546 |
| 2026-06-02 | 19.74 | $35.35 | 61022 |
| 2026-06-01 | 19.52 | $35.03 | 175338 |
| 2026-05-29 | 19.74 | $35.15 | 159200 |
| 2026-05-28 | 19.83 | $35.21 | 178822 |
| 2026-05-27 | 19.66 | $35.29 | 164200 |
| 2026-05-26 | 19.27 | $35.26 | 159219 |
| 2026-05-22 | 18.85 | $35.42 | 171440 |
| 2026-05-21 | 18.48 | $35.19 | 100637 |
| 2026-05-20 | 18.49 | $35.12 | 109600 |
| 2026-05-19 | 18.33 | $35.06 | 171507 |
| 2026-05-18 | 18.18 | $35.18 | 176713 |
| 2026-05-15 | 18.06 | $35.12 | 67229 |
| 2026-05-14 | 17.57 | $35.42 | 149500 |
| 2026-05-13 | 16.97 | $34.94 | 103601 |
| 2026-05-12 | 16.98 | $34.92 | 103100 |
| 2026-05-11 | 17.00 | $34.79 | 181101 |
| 2026-05-08 | 17.28 | $34.54 | 87827 |
| 2026-05-07 | 17.71 | $34.59 | 358000 |
| 2026-05-06 | 18.12 | $34.94 | 84328 |
| 2026-05-05 | 17.96 | $34.78 | 88200 |
| 2026-05-04 | 17.94 | $34.69 | 141543 |
| 2026-05-01 | 17.93 | $34.86 | 121134 |
| 2026-04-30 | 17.33 | $35.01 | 254625 |
| 2026-04-29 | 16.84 | $34.34 | 92428 |
| 2026-04-28 | 17.42 | $34.31 | 141400 |
| 2026-04-27 | 17.98 | $34.28 | 110000 |
| 2026-04-24 | 18.47 | $34.44 | 97300 |
| 2026-04-23 | 18.68 | $34.57 | 142400 |
| 2026-04-22 | 18.91 | $34.42 | 99906 |
| 2026-04-21 | 19.50 | $34.31 | 138400 |
| 2026-04-20 | 20.11 | $34.43 | 127900 |
| 2026-04-17 | 20.56 | $34.52 | 195400 |
| 2026-04-16 | 21.04 | $34.28 | 355606 |
| 2026-04-15 | 22.07 | $34.19 | 104048 |
| 2026-04-14 | 23.18 | $34.23 | 173300 |
| 2026-04-13 | 24.34 | $34.20 | 141143 |
| 2026-04-10 | 25.55 | $34.08 | 136428 |
| 2026-04-09 | 26.77 | $34.22 | 124900 |
| 2026-04-08 | 28.06 | $34.07 | 139400 |
| 2026-04-07 | 29.25 | $33.52 | 119449 |
| 2026-04-06 | 29.48 | $33.34 | 202600 |
| 2026-04-02 | 29.26 | $33.26 | 695400 |
| 2026-04-01 | 29.03 | $33.25 | 510241 |
| 2026-03-31 | 28.99 | $33.26 | 244100 |
| 2026-03-30 | 28.79 | $32.72 | 51900 |
| 2026-03-27 | 28.07 | $32.76 | 114303 |
| 2026-03-26 | 27.24 | $33.04 | 39300 |
| 2026-03-25 | 26.73 | $33.29 | 25500 |
| 2026-03-24 | 26.46 | $33.21 | 35700 |
| 2026-03-23 | 25.97 | $33.04 | 35800 |
| 2026-03-20 | 25.63 | $32.77 | 10200 |
| 2026-03-19 | 25.16 | $33.21 | 46424 |
| 2026-03-18 | 25.00 | $33.13 | 22000 |
| 2026-03-17 | 24.98 | $33.67 | 49100 |
| 2026-03-16 | 25.74 | $33.76 | 41800 |
| 2026-03-13 | 26.25 | $33.49 | 69316 |
| 2026-03-12 | 26.59 | $33.49 | 32400 |
| 2026-03-11 | 26.84 | $33.79 | 13925 |
| 2026-03-10 | 27.37 | $33.88 | 22300 |
| 2026-03-09 | 28.22 | $34.02 | 71300 |
| 2026-03-06 | 28.93 | $33.96 | 31400 |
| 2026-03-05 | 29.88 | $34.15 | 98102 |
| 2026-03-04 | 31.29 | $34.47 | 18603 |
| 2026-03-03 | 32.44 | $34.40 | 45004 |
| 2026-03-02 | 33.64 | $34.79 | 38749 |
| 2026-02-27 | 32.97 | $34.75 | 68100 |
| 2026-02-26 | 32.43 | $34.55 | 54800 |
| 2026-02-25 | 32.08 | $34.72 | 30800 |
| 2026-02-24 | 31.23 | $34.66 | 152400 |
| 2026-02-23 | 30.36 | $34.48 | 40410 |
| 2026-02-20 | 29.45 | $34.53 | 22800 |
| 2026-02-19 | 28.81 | $34.42 | 74700 |
| 2026-02-18 | 28.19 | $34.47 | 19724 |
| 2026-02-17 | 27.29 | $34.39 | 12317 |
| 2026-02-13 | 26.43 | $34.44 | 58800 |
| 2026-02-12 | 25.33 | $34.27 | 17100 |
| 2026-02-11 | 24.17 | $34.48 | 39507 |
| 2026-02-10 | 22.69 | $34.34 | 20500 |
| 2026-02-09 | 21.20 | $34.29 | 27209 |
| 2026-02-06 | 19.78 | $34.14 | 42805 |
| 2026-02-05 | 18.49 | $33.46 | 59247 |
| 2026-02-04 | 17.88 | $33.72 | 34435 |
| 2026-02-03 | 16.90 | $33.54 | 51222 |
| 2026-02-02 | 16.09 | $33.45 | 50000 |
| 2026-01-30 | 15.49 | $33.32 | 17405 |
| 2026-01-29 | 15.21 | $33.23 | 35000 |
| 2026-01-28 | 14.79 | $33.33 | 36200 |
| 2026-01-27 | 13.87 | $33.37 | 50443 |
| 2026-01-26 | 12.91 | $33.27 | 48100 |
| 2026-01-23 | 12.09 | $33.17 | 23800 |
| 2026-01-22 | 11.43 | $33.17 | 20400 |
| 2026-01-21 | 10.70 | $33.04 | 46649 |
| 2026-01-20 | 10.40 | $32.80 | 39501 |
| 2026-01-16 | 10.19 | $33.24 | 32900 |
| 2026-01-15 | 9.34 | $33.03 | 17700 |
| 2026-01-14 | 8.76 | $32.98 | 73113 |
| 2026-01-13 | 8.46 | $32.87 | 36800 |
| 2026-01-12 | 8.32 | $32.82 | 28928 |
| 2026-01-09 | 8.42 | $32.65 | 20305 |
| 2026-01-08 | 8.79 | $32.55 | 44135 |
| 2026-01-07 | 8.99 | $32.41 | 30923 |
| 2026-01-06 | 9.21 | $32.59 | 66800 |
| 2026-01-05 | 9.61 | $32.47 | 42804 |
| 2026-01-02 | 9.85 | $32.49 | 19500 |
| 2025-12-31 | 10.05 | $32.35 | 115618 |
| 2025-12-30 | 10.56 | $32.60 | 364000 |
| 2025-12-29 | 10.48 | $32.62 | 25527 |
| 2025-12-26 | 10.34 | $32.65 | 47400 |
| 2025-12-24 | 10.31 | $32.65 | 145200 |
| 2025-12-23 | 10.19 | $32.49 | 102109 |
| 2025-12-22 | 10.38 | $32.47 | 18600 |
| 2025-12-19 | 10.72 | $32.27 | 26219 |
| 2025-12-18 | 11.26 | $32.22 | 45040 |
| 2025-12-17 | 11.86 | $32.20 | 21013 |
| 2025-12-16 | 12.39 | $32.26 | 31300 |
| 2025-12-15 | 13.00 | $32.58 | 25500 |
| 2025-12-12 | 13.08 | $32.50 | 37632 |
| 2025-12-11 | 13.17 | $32.81 | 39100 |
| 2025-12-10 | 12.78 | $32.61 | 40900 |
| 2025-12-09 | 12.73 | $32.29 | 17020 |
| 2025-12-08 | 12.90 | $32.31 | 21549 |
| 2025-12-05 | 13.33 | $32.38 | 17630 |
| 2025-12-04 | 13.57 | $32.41 | 26000 |
| 2025-12-03 | 13.83 | $32.49 | 15102 |
| 2025-12-02 | 14.10 | $32.32 | 20508 |
| 2025-12-01 | 14.44 | $32.41 | 43500 |
| 2025-11-28 | 14.45 | $32.81 | 28041 |
| 2025-11-26 | 13.77 | $32.71 | 102800 |
| 2025-11-25 | 13.17 | $32.53 | 189311 |
| 2025-11-24 | 12.83 | $32.17 | 36400 |
| 2025-11-21 | 13.14 | $31.98 | 57200 |
| 2025-11-20 | 13.61 | $31.72 | 28218 |
| 2025-11-19 | 14.11 | $31.98 | 26219 |
| 2025-11-18 | 14.45 | $31.90 | 146300 |
| 2025-11-17 | 14.86 | $32.02 | 25800 |
| 2025-11-14 | 15.56 | $32.23 | 57720 |
| 2025-11-13 | 16.31 | $32.16 | 50231 |
| 2025-11-12 | 16.99 | $32.46 | 75000 |
| 2025-11-11 | 17.10 | $32.29 | 26900 |
| 2025-11-10 | 17.48 | $32.07 | 17333 |
| 2025-11-07 | 18.37 | $31.81 | 13700 |
| 2025-11-06 | 18.69 | $31.66 | 36534 |
| 2025-11-05 | 19.25 | $31.82 | 45049 |
| 2025-11-04 | 19.96 | $31.68 | 33000 |
| 2025-11-03 | 20.10 | $31.75 | 96229 |
| 2025-10-31 | 20.24 | $31.89 | 52922 |
| 2025-10-30 | 20.69 | $31.99 | 18400 |
| 2025-10-29 | 21.56 | $32.00 | 12800 |
| 2025-10-28 | 22.47 | $32.28 | 24846 |
| 2025-10-27 | 22.86 | $32.44 | 56800 |
| 2025-10-24 | 23.25 | $32.23 | 19300 |
| 2025-10-23 | 23.92 | $32.16 | 16200 |
| 2025-10-22 | 24.81 | $32.18 | 26400 |
| 2025-10-21 | 25.69 | $32.23 | 22426 |
| 2025-10-20 | 26.35 | $32.32 | 14826 |
| 2025-10-17 | 27.13 | $32.10 | 22503 |
| 2025-10-16 | 28.44 | $31.99 | 31600 |
| 2025-10-15 | 29.81 | $32.30 | 25511 |
| 2025-10-14 | 30.70 | $32.25 | 19900 |
| 2025-10-13 | 32.03 | $32.19 | 36702 |
| 2025-10-10 | 33.09 | $31.86 | 463600 |
| 2025-10-09 | 34.20 | $32.35 | 32207 |
| 2025-10-08 | 33.95 | $32.52 | 25111 |
| 2025-10-07 | 33.12 | $32.50 | 33515 |
| 2025-10-06 | 32.34 | $32.45 | 33900 |
| 2025-10-03 | 31.43 | $32.46 | 7535 |
| 2025-10-02 | 30.39 | $32.28 | 27723 |
| 2025-10-01 | 29.56 | $32.40 | 16512 |
| 2025-09-30 | 28.68 | $32.21 | 54901 |
| 2025-09-29 | 28.04 | $31.99 | 18300 |
| 2025-09-26 | 27.71 | $32.04 | 15400 |
| 2025-09-25 | 27.36 | $31.77 | 19300 |
| 2025-09-24 | 27.21 | $31.96 | 12647 |
| 2025-09-23 | 26.57 | $31.88 | 27900 |
| 2025-09-22 | 25.93 | $31.78 | 16049 |
| 2025-09-19 | 25.46 | $31.87 | 17247 |
| 2025-09-18 | 24.68 | $31.88 | 25700 |
| 2025-09-17 | 24.12 | $31.81 | 12238 |
| 2025-09-16 | 23.53 | $31.79 | 18400 |
| 2025-09-15 | 22.99 | $31.89 | 31126 |
| 2025-09-12 | 22.12 | $31.98 | 16500 |
| 2025-09-11 | 20.88 | $32.01 | 20500 |
| 2025-09-10 | 19.61 | $31.74 | 12500 |
| 2025-09-09 | 18.71 | $31.46 | 39309 |
| 2025-09-08 | 18.15 | $31.45 | 15909 |
| 2025-09-05 | 17.62 | $31.44 | 24428 |
| 2025-09-04 | 17.06 | $31.44 | 21526 |
| 2025-09-03 | 16.96 | $31.29 | 23847 |
| 2025-09-02 | 17.19 | $31.31 | 22400 |
| 2025-08-29 | 17.44 | $31.35 | 17600 |
| 2025-08-28 | 17.20 | $31.42 | 57800 |
| 2025-08-27 | 16.94 | $31.44 | 56800 |
| 2025-08-26 | 16.55 | $31.34 | 81825 |
| 2025-08-25 | 16.33 | $31.23 | 24000 |
| 2025-08-22 | 16.04 | $31.49 | 18038 |
| 2025-08-21 | 15.03 | $31.23 | 25133 |
| 2025-08-20 | 14.47 | $31.25 | 15547 |
| 2025-08-19 | 13.94 | $31.13 | 8546 |
| 2025-08-18 | 13.60 | $31.07 | 32400 |
| 2025-08-15 | 13.34 | $31.13 | 30900 |
| 2025-08-14 | 13.00 | $31.07 | 22200 |
| 2025-08-13 | 12.93 | $31.07 | 12700 |
| 2025-08-12 | 12.88 | $30.82 | 18000 |
| 2025-08-11 | 13.40 | $30.63 | 69300 |
| 2025-08-08 | 14.09 | $30.68 | 17036 |
| 2025-08-07 | 14.82 | $30.61 | 25520 |
| 2025-08-06 | 15.60 | $30.74 | 324500 |
| 2025-08-05 | 16.05 | $30.71 | 11100 |
| 2025-08-04 | 16.55 | $30.85 | 19448 |
| 2025-08-01 | 17.07 | $30.51 | 19831 |
| 2025-07-31 | 17.81 | $30.66 | 52919 |
| 2025-07-30 | 18.40 | $30.93 | 86800 |
| 2025-07-29 | 18.53 | $31.16 | 32100 |
| 2025-07-28 | 18.08 | $31.04 | 46503 |
| 2025-07-25 | 17.67 | $31.19 | 204032 |
| 2025-07-24 | 16.99 | $31.14 | 25036 |
| 2025-07-23 | 16.35 | $31.07 | 21323 |
| 2025-07-22 | 15.87 | $30.89 | 15500 |
| 2025-07-21 | 15.69 | $30.75 | 37147 |
| 2025-07-18 | 15.50 | $30.85 | 43216 |
| 2025-07-17 | 15.06 | $30.84 | 30500 |
| 2025-07-16 | 14.88 | $30.62 | 83942 |
| 2025-07-15 | 15.12 | $30.43 | 9921 |
| 2025-07-14 | 15.35 | $30.70 | 21900 |
| 2025-07-11 | 15.14 | $30.63 | 17800 |
| 2025-07-10 | 14.98 | $30.74 | 20600 |
| 2025-07-09 | 14.49 | $30.59 | 16543 |
| 2025-07-08 | 14.24 | $30.51 | 16500 |
| 2025-07-07 | 13.86 | $30.52 | 20100 |
| 2025-07-03 | 13.47 | $30.72 | 8923 |
| 2025-07-02 | 12.58 | $30.53 | 101900 |
| 2025-07-01 | 11.90 | $30.55 | 24215 |
| 2025-06-30 | 11.17 | $30.43 | 70500 |
| 2025-06-27 | 10.69 | $30.26 | 127800 |
| 2025-06-26 | 10.32 | $30.29 | 105845 |
| 2025-06-25 | 10.02 | $30.02 | 34200 |
| 2025-06-24 | 9.88 | $30.24 | 111400 |
| 2025-06-23 | 9.48 | $30.04 | 57849 |
| 2025-06-20 | 9.47 | $29.83 | 28639 |
| 2025-06-18 | 9.69 | $29.77 | 15400 |
| 2025-06-17 | 9.92 | $29.82 | 118300 |
| 2025-06-16 | 10.11 | $30.08 | 29300 |
| 2025-06-13 | 9.89 | $30.03 | 32242 |
| 2025-06-12 | 9.66 | $30.26 | 15908 |
| 2025-06-11 | 9.43 | $30.03 | 57116 |
| 2025-06-10 | 9.42 | $30.00 | 87630 |
| 2025-06-09 | 9.51 | $29.91 | 83809 |
| 2025-06-06 | 9.61 | $30.02 | 62335 |
| 2025-06-05 | 9.55 | $29.88 | 18200 |
| 2025-06-04 | 9.68 | $29.98 | 46400 |
| 2025-06-03 | 9.60 | $30.07 | 29146 |
| 2025-06-02 | 9.60 | $29.92 | 30000 |
| 2025-05-30 | 9.83 | $29.77 | 7944 |
| 2025-05-29 | 10.25 | $29.68 | 51300 |
| 2025-05-28 | 10.79 | $29.57 | 31806 |
| 2025-05-27 | 11.22 | $29.77 | 13701 |
| 2025-05-23 | 11.71 | $29.44 | 17100 |
| 2025-05-22 | 12.03 | $29.37 | 104545 |
| 2025-05-21 | 12.42 | $29.47 | 45411 |
| 2025-05-20 | 13.01 | $29.87 | 10500 |
| 2025-05-19 | 13.15 | $29.90 | 3000 |
| 2025-05-16 | 13.25 | $29.84 | 3400 |
| 2025-05-15 | 13.41 | $29.63 | 16927 |
| 2025-05-14 | 13.81 | $29.14 | 12100 |
| 2025-05-13 | 14.40 | $29.41 | 13422 |
| 2025-05-12 | 14.94 | $29.42 | 4700 |
| 2025-05-09 | 15.63 | $28.91 | 2500 |
| 2025-05-08 | 16.07 | $28.95 | 32900 |
| 2025-05-07 | 16.54 | $28.97 | 110700 |
| 2025-05-06 | 16.72 | $28.76 | 16716 |
| 2025-05-05 | 16.87 | $29.06 | 12100 |
| 2025-05-02 | 17.31 | $29.19 | 11644 |
| 2025-05-01 | 17.82 | $28.80 | 3400 |
| 2025-04-30 | 18.02 | $28.99 | 7446 |
| 2025-04-29 | 18.23 | $28.90 | 19100 |
| 2025-04-28 | 18.68 | $28.85 | 3800 |
| 2025-04-25 | 19.06 | $28.70 | 1407 |
| 2025-04-24 | 19.28 | $28.59 | 14100 |
| 2025-04-23 | 19.39 | $28.29 | 44600 |
| 2025-04-22 | 19.51 | $28.11 | 31900 |
| 2025-04-21 | 19.14 | $27.56 | 6415 |
| 2025-04-17 | 18.41 | $28.11 | 13200 |
| 2025-04-16 | 18.04 | $27.72 | 47700 |
| 2025-04-15 | 17.52 | $28.08 | 36900 |
| 2025-04-14 | 17.33 | $28.19 | 48000 |
| 2025-04-11 | 17.02 | $27.85 | 89600 |
| 2025-04-10 | 16.20 | $27.39 | 78100 |
| 2025-04-09 | 15.09 | $28.09 | 27000 |
| 2025-04-08 | 13.92 | $26.47 | 25300 |
| 2025-04-07 | 12.03 | $26.83 | 144443 |
| 2025-04-04 | 9.97 | $27.05 | 2200 |
| 2025-04-03 | 8.27 | $28.73 | 53900 |
| 2025-04-02 | 7.90 | $29.64 | 2400 |
| 2025-04-01 | 8.15 | $29.48 | 2300 |
| 2025-03-31 | 8.49 | $29.63 | 15400 |
| 2025-03-28 | 8.85 | $29.35 | 4648 |
| 2025-03-27 | 8.87 | $29.61 | 2132 |
| 2025-03-26 | 9.17 | $29.65 | 3722 |
| 2025-03-25 | 9.62 | $29.61 | 400 |
| 2025-03-24 | 9.88 | $29.85 | 15931 |
| 2025-03-21 | 10.39 | $29.54 | 3600 |
| 2025-03-20 | 10.42 | $29.73 | 4300 |
| 2025-03-19 | 10.77 | $29.78 | 3800 |
| 2025-03-18 | 11.12 | $29.53 | 14200 |
| 2025-03-17 | 11.20 | $29.69 | 10300 |
| 2025-03-14 | 11.44 | $29.47 | 37539 |
| 2025-03-13 | 11.07 | $29.06 | 12010 |
| 2025-03-12 | 10.21 | $29.25 | 6600 |
| 2025-03-11 | 9.43 | $29.42 | 16121 |
| 2025-03-10 | 9.01 | $29.78 | 18500 |
| 2025-03-07 | 9.15 | $30.02 | 3211 |
| 2025-03-06 | 9.52 | $29.71 | 2400 |
| 2025-03-05 | 9.32 | $30.01 | 11601 |
| 2025-03-04 | 9.20 | $29.78 | 6230 |
| 2025-03-03 | 9.31 | $30.17 | 2911 |
| 2025-02-28 | 9.39 | $30.32 | 7300 |
| 2025-02-27 | 9.76 | $29.99 | 56806 |
| 2025-02-26 | 10.07 | $30.18 | 19100 |
| 2025-02-25 | 9.96 | $30.29 | 2900 |
| 2025-02-24 | 9.83 | $30.31 | 9700 |
| 2025-02-21 | 9.41 | $30.33 | 9100 |
| 2025-02-20 | 8.93 | $30.42 | 1315 |
| 2025-02-19 | 8.46 | $30.32 | 2500 |
| 2025-02-18 | 8.12 | $30.11 | 1600 |
| 2025-02-14 | 8.09 | $29.94 | 2222 |
| 2025-02-13 | 8.24 | $30.17 | 931 |
| 2025-02-12 | 8.24 | $29.99 | 10940 |
| 2025-02-11 | 8.48 | $30.12 | 3437 |
| 2025-02-10 | 8.48 | $30.00 | 9900 |
| 2025-02-07 | 8.69 | $29.79 | 4707 |
| 2025-02-06 | 9.05 | $30.00 | 1302 |
| 2025-02-05 | 9.31 | $29.96 | 13800 |
| 2025-02-04 | 9.46 | $29.69 | 2531 |
| 2025-02-03 | 9.78 | $29.76 | 1132 |
| 2025-01-31 | 10.12 | $29.76 | 4600 |
| 2025-01-30 | 10.31 | $29.83 | 200 |
| 2025-01-29 | 10.70 | $29.57 | 2326 |
| 2025-01-28 | 11.22 | $29.59 | 21200 |
| 2025-01-27 | 11.70 | $29.78 | 4600 |
| 2025-01-24 | 12.19 | $30.24 | 5542 |
| 2025-01-23 | 11.94 | $30.16 | 14732 |
| 2025-01-22 | 11.85 | $30.04 | 16549 |
| 2025-01-21 | 11.54 | $30.15 | 17012 |
| 2025-01-17 | 11.32 | $29.86 | 4517 |
| 2025-01-16 | 11.31 | $29.76 | 7716 |
| 2025-01-15 | 11.56 | $29.48 | 8400 |
| 2025-01-14 | 12.16 | $29.22 | 2426 |
| 2025-01-13 | 12.16 | $29.12 | 17740 |
| 2025-01-10 | 11.97 | $28.93 | 1300 |
| 2025-01-08 | 11.66 | $29.35 | 20400 |
| 2025-01-07 | 11.65 | $29.29 | 4800 |
| 2025-01-06 | 11.80 | $29.36 | 11801 |
| 2025-01-03 | 12.10 | $29.54 | 2500 |
| 2025-01-02 | 12.24 | $29.33 | 3220 |
| 2024-12-31 | 12.39 | $29.34 | 617 |
| 2024-12-30 | 12.17 | $29.40 | 3211 |
| 2024-12-27 | 11.93 | $29.67 | 4000 |
| 2024-12-26 | 12.12 | $29.87 | 2700 |
| 2024-12-24 | 12.53 | $29.80 | 4847 |
| 2024-12-23 | 12.83 | $29.59 | 6849 |
| 2024-12-20 | 12.80 | $29.30 | 14800 |
| 2024-12-19 | 12.62 | $28.97 | 1500 |
| 2024-12-18 | 11.78 | $29.14 | 8815 |
| 2024-12-17 | 11.04 | $29.94 | 8700 |
| 2024-12-16 | 11.21 | $30.16 | 7802 |
| 2024-12-13 | 11.63 | $30.09 | 19922 |
| 2024-12-12 | 12.04 | $29.62 | 1700 |
| 2024-12-11 | 11.43 | $29.68 | 4400 |
| 2024-12-10 | 10.89 | $29.67 | 4700 |
| 2024-12-09 | 10.32 | $29.93 | 1600 |
| 2024-12-06 | 10.15 | $30.20 | 27800 |
| 2024-12-05 | 10.45 | $30.24 | 1422 |
| 2024-12-04 | 10.89 | $30.20 | 5300 |
| 2024-12-03 | 11.35 | $30.31 | 2113 |
| 2024-12-02 | 11.84 | $30.42 | 12700 |
| 2024-11-29 | 12.21 | $30.52 | 1600 |
| 2024-11-27 | 12.29 | $30.44 | 91641 |
| 2024-11-26 | 12.39 | $30.59 | 6011 |
| 2024-11-25 | 12.40 | $30.42 | 3111 |
| 2024-11-22 | 12.47 | $30.33 | 3227 |
| 2024-11-21 | 12.87 | $30.11 | 6649 |
| 2024-11-20 | 13.47 | $29.79 | 13116 |
| 2024-11-19 | 13.43 | $29.76 | 2800 |
| 2024-11-18 | 13.51 | $29.81 | 26535 |
| 2024-11-15 | 13.60 | $29.68 | 70211 |
| 2024-11-14 | 13.46 | $29.94 | 127300 |
| 2024-11-13 | 13.77 | $30.16 | 1900 |
| 2024-11-12 | 14.46 | $30.23 | 44710 |
| 2024-11-11 | 15.18 | $30.45 | 2409 |
| 2024-11-08 | 15.34 | $30.61 | 509 |
| 2024-11-07 | 15.17 | $30.29 | 600 |
| 2024-11-06 | 15.46 | $30.20 | 3745 |
| 2024-11-05 | 15.76 | $29.73 | 1739 |
| 2024-11-04 | 15.73 | $29.49 | 800 |
| 2024-11-01 | 15.06 | $29.55 | 1532 |
| 2024-10-31 | 14.45 | $29.63 | 433 |
| 2024-10-30 | 13.96 | $29.97 | 1534 |
| 2024-10-29 | 13.91 | $30.07 | 4900 |
| 2024-10-28 | 14.32 | $30.17 | 1143 |
| 2024-10-25 | 15.00 | $30.08 | 3447 |
| 2024-10-24 | 15.72 | $30.29 | 700 |
| 2024-10-23 | 16.17 | $30.36 | 1409 |
| 2024-10-22 | 16.65 | $30.51 | 7200 |
| 2024-10-21 | 16.80 | $30.53 | 5600 |
| 2024-10-18 | 16.58 | $30.82 | 2445 |
| 2024-10-17 | 15.55 | $30.74 | 7221 |
| 2024-10-16 | 14.47 | $30.62 | 2000 |
| 2024-10-15 | 13.66 | $30.48 | 4018 |
| 2024-10-14 | 12.80 | $30.68 | 618 |
| 2024-10-11 | 11.87 | $30.44 | 614 |
| 2024-10-10 | 11.33 | $30.20 | 800 |
| 2024-10-09 | 11.14 | $30.28 | 2313 |
| 2024-10-08 | 10.94 | $29.99 | 624 |
| 2024-10-07 | 11.37 | $29.86 | 4212 |
| 2024-10-04 | 11.82 | $30.04 | 9505 |
| 2024-10-03 | 12.17 | $29.87 | 2500 |
| 2024-10-02 | 12.74 | $29.97 | 3811 |
| 2024-10-01 | 13.27 | $29.91 | 9300 |
| 2024-09-30 | 13.84 | $29.99 | 710 |
| 2024-09-27 | 14.43 | $29.89 | 3000 |
| 2024-09-26 | 14.82 | $29.99 | 500 |
| 2024-09-25 | 14.98 | $29.92 | 4400 |
| 2024-09-24 | 15.17 | $30.04 | 2600 |
| 2024-09-23 | 15.13 | $30.03 | 2700 |
| 2024-09-20 | 15.17 | $29.85 | 13900 |
| 2024-09-19 | 15.49 | $29.83 | 900 |
| 2024-09-18 | 15.69 | $29.66 | 2732 |
| 2024-09-17 | 15.95 | $29.76 | 500 |
| 2024-09-16 | 16.12 | $29.82 | 4346 |
| 2024-09-13 | 16.30 | $29.66 | 11500 |
| 2024-09-12 | 16.74 | $29.45 | 4239 |
| 2024-09-11 | 17.57 | $29.30 | 39246 |
| 2024-09-10 | 18.27 | $29.18 | 3700 |
| 2024-09-09 | 18.93 | $29.09 | 33000 |
| 2024-09-06 | 19.72 | $28.78 | 6700 |
| 2024-09-05 | 20.55 | $29.13 | 2000 |
| 2024-09-04 | 20.69 | $29.37 | 934 |
| 2024-09-03 | 20.32 | $29.28 | 1940 |
| 2024-08-30 | 19.94 | $29.69 | 1100 |
| 2024-08-29 | 19.19 | $29.34 | 2743 |
| 2024-08-28 | 18.81 | $29.33 | 2703 |
| 2024-08-27 | 18.46 | $29.47 | 3032 |
| 2024-08-26 | 17.90 | $29.37 | 1700 |
| 2024-08-23 | 17.38 | $29.43 | 639 |
| 2024-08-22 | 16.83 | $29.18 | 5026 |
| 2024-08-21 | 16.39 | $29.26 | 4700 |
| 2024-08-20 | 15.79 | $29.10 | 11149 |
| 2024-08-19 | 15.23 | $29.13 | 6500 |
| 2024-08-16 | 14.73 | $28.95 | 4312 |
| 2024-08-15 | 14.40 | $28.92 | 12900 |
| 2024-08-14 | 14.06 | $28.65 | 420 |
| 2024-08-13 | 14.20 | $28.45 | 1242 |
| 2024-08-12 | 14.63 | $28.04 | 3400 |
| 2024-08-09 | 15.16 | $28.11 | 1810 |
| 2024-08-08 | 15.74 | $28.03 | 45805 |
| 2024-08-07 | 16.17 | $27.40 | 1400 |
| 2024-08-06 | 16.24 | $27.59 | 10141 |
| 2024-08-05 | 16.58 | $27.39 | 4142 |
| 2024-08-02 | 16.28 | $28.02 | 2538 |
| 2024-08-01 | 16.74 | $28.27 | 5847 |
| 2024-07-31 | 17.25 | $28.51 | 15635 |
| 2024-07-30 | 17.31 | $28.17 | 239 |
| 2024-07-29 | 18.15 | $28.37 | 700 |
| 2024-07-26 | 18.57 | $28.32 | 2110 |
| 2024-07-25 | 19.12 | $28.08 | 5517 |
| 2024-07-24 | 19.76 | $28.16 | 4925 |
| 2024-07-23 | 20.62 | $28.44 | 7723 |
| 2024-07-22 | 20.76 | $28.56 | 317 |
| 2024-07-19 | 20.92 | $28.31 | 15600 |
| 2024-07-18 | 21.20 | $28.50 | 5100 |
| 2024-07-17 | 21.17 | $28.75 | 1504 |
| 2024-07-16 | 20.16 | $28.80 | 2500 |
| 2024-07-15 | 19.19 | $28.59 | 545 |
| 2024-07-12 | 18.36 | $28.63 | 400 |
| 2024-07-11 | 17.55 | $28.46 | 2431 |
| 2024-07-10 | 16.92 | $28.35 | 600 |
| 2024-07-09 | 16.51 | $28.10 | 2500 |
| 2024-07-08 | 16.56 | $28.11 | 6024 |
| 2024-07-05 | 16.56 | $28.01 | 6213 |
| 2024-07-03 | 16.98 | $28.01 | 1900 |
| 2024-07-02 | 17.44 | $27.92 | 1005 |
| 2024-07-01 | 18.13 | $27.86 | 1330 |
| 2024-06-28 | 18.68 | $27.90 | 1100 |
| 2024-06-27 | 19.10 | $27.93 | 1000 |
| 2024-06-26 | 19.81 | $28.05 | 1300 |
| 2024-06-25 | 20.19 | $28.20 | 2441 |
| 2024-06-24 | 20.06 | $28.39 | 8331 |
| 2024-06-21 | 19.32 | $28.30 | 5000 |
| 2024-06-20 | 18.70 | $28.38 | 11600 |
| 2024-06-18 | 17.91 | $28.39 | 900 |
| 2024-06-17 | 16.99 | $28.32 | 14600 |
| 2024-06-14 | 16.11 | $28.04 | 7500 |
| 2024-06-13 | 15.74 | $28.14 | 106500 |
| 2024-06-12 | 15.35 | $27.84 | 800 |
| 2024-06-11 | 15.56 | $27.78 | 1337 |
| 2024-06-10 | 15.92 | $27.88 | 330 |
| 2024-06-07 | 15.80 | $27.79 | 2000 |
| 2024-06-06 | 15.67 | $27.78 | 1133 |
| 2024-06-05 | 15.75 | $27.81 | 708 |
| 2024-06-04 | 15.83 | $27.65 | 2500 |
| 2024-06-03 | 16.25 | $27.56 | 224 |
| 2024-05-31 | 16.90 | $27.73 | 1100 |
| 2024-05-30 | 17.58 | $27.51 | 3400 |
| 2024-05-29 | 18.17 | $27.45 | 1600 |
| 2024-05-28 | 18.69 | $27.67 | 5900 |
| 2024-05-24 | 19.66 | $27.87 | 808 |
| 2024-05-23 | 20.13 | $27.79 | 3934 |
| 2024-05-22 | 20.63 | $28.08 | 9200 |
| 2024-05-21 | 20.47 | $28.17 | 7002 |
| 2024-05-20 | 19.97 | $28.09 | 21148 |
| 2024-05-17 | 19.45 | $28.14 | 500 |
| 2024-05-16 | 18.65 | $28.13 | 600 |
| 2024-05-15 | 17.82 | $28.14 | 517 |
| 2024-05-14 | 16.95 | $27.79 | 700 |
| 2024-05-13 | 16.59 | $27.66 | 2517 |
| 2024-05-10 | 16.46 | $27.67 | 729 |
| 2024-05-09 | 16.23 | $27.57 | 5100 |
| 2024-05-08 | 16.18 | $27.44 | 19100 |
| 2024-05-07 | 16.36 | $27.34 | 2500 |
| 2024-05-06 | 16.77 | $27.22 | 2516 |
| 2024-05-03 | 17.45 | $27.03 | 2913 |
| 2024-05-02 | 18.18 | $26.87 | 2318 |
| 2024-05-01 | 18.56 | $26.80 | 5323 |
| 2024-04-30 | 18.96 | $27.06 | 3000 |
| 2024-04-29 | 19.96 | $27.20 | 908 |
| 2024-04-26 | 20.82 | $27.09 | 1300 |
| 2024-04-25 | 21.79 | $27.14 | 2212 |
| 2024-04-24 | 22.88 | $27.09 | 5200 |
| 2024-04-23 | 24.04 | $26.96 | 1100 |
| 2024-04-22 | 25.03 | $26.77 | 5525 |
| 2024-04-19 | 25.57 | $26.50 | 2600 |
| 2024-04-18 | 25.57 | $26.44 | 202001 |
| 2024-04-17 | 25.46 | $26.49 | 9320 |
| 2024-04-16 | 25.35 | $26.60 | 6100 |
| 2024-04-15 | 25.48 | $26.65 | 1947 |
| 2024-04-12 | 25.74 | $26.79 | 2800 |
| 2024-04-11 | 26.31 | $27.17 | 503 |
| 2024-04-10 | 27.68 | $27.14 | 524 |
| 2024-04-09 | 29.10 | $27.42 | 4400 |
| 2024-04-08 | 30.23 | $27.44 | 500 |
| 2024-04-05 | 31.14 | $27.48 | 13023 |
| 2024-04-04 | 32.00 | $27.27 | 1200 |
| 2024-04-03 | 32.90 | $27.53 | 1524 |
| 2024-04-02 | 33.23 | $27.52 | 509 |
| 2024-04-01 | 33.70 | $27.62 | 5013 |
| 2024-03-28 | 33.97 | $27.76 | 900 |
| 2024-03-27 | 33.95 | $27.60 | 18826 |
| 2024-03-26 | 34.17 | $27.25 | 71649 |
| 2024-03-25 | 34.73 | $27.41 | 611 |
| 2024-03-22 | 34.88 | $27.52 | 3614 |
| 2024-03-21 | 34.80 | $27.54 | 6003 |
| 2024-03-20 | 34.57 | $27.29 | 10719 |
| 2024-03-19 | 34.69 | $27.11 | 8600 |
| 2024-03-18 | 35.13 | $26.95 | 115928 |
| 2024-03-15 | 35.69 | $26.88 | 503 |
| 2024-03-14 | 36.56 | $26.98 | 8233 |
| 2024-03-13 | 37.47 | $27.10 | 938 |
| 2024-03-12 | 37.80 | $27.18 | 11811 |
| 2024-03-11 | 38.13 | $27.10 | 1349 |
| 2024-03-08 | 38.64 | $27.04 | 3241 |
| 2024-03-07 | 39.17 | $27.23 | 2300 |
| 2024-03-06 | 39.24 | $27.11 | 11400 |
| 2024-03-05 | 39.47 | $26.94 | 501 |
| 2024-03-04 | 39.95 | $27.14 | 11320 |
| 2024-03-01 | 39.88 | $27.10 | 514 |
| 2024-02-29 | 39.95 | $26.80 | 429 |
| 2024-02-28 | 40.44 | $26.70 | 4838 |
| 2024-02-27 | 40.99 | $26.75 | 600 |
| 2024-02-26 | 41.57 | $26.83 | 9526 |
| 2024-02-23 | 41.87 | $26.93 | 1900 |
| 2024-02-22 | 41.90 | $26.89 | 100 |
| 2024-02-21 | 42.07 | $26.56 | 8500 |
| 2024-02-20 | 42.70 | $26.45 | 2223 |
| 2024-02-16 | 43.53 | $26.52 | 6100 |
| 2024-02-15 | 44.30 | $26.50 | 1000 |
| 2024-02-14 | 45.10 | $26.30 | 1900 |
| 2024-02-13 | 46.31 | $26.13 | 4711 |
| 2024-02-12 | 47.85 | $26.42 | 600 |
| 2024-02-09 | 48.13 | $26.39 | 2906 |
| 2024-02-08 | 48.55 | $26.42 | 4600 |
| 2024-02-07 | 48.90 | $26.30 | 300 |
| 2024-02-06 | 49.44 | $26.18 | 800 |
| 2024-02-05 | 50.21 | $26.12 | 1634 |
| 2024-02-02 | 51.02 | $26.34 | 7711 |
| 2024-02-01 | 51.66 | $26.25 | 3202 |
| 2024-01-31 | 52.46 | $25.98 | 4000 |
| 2024-01-30 | 53.40 | $26.22 | 602 |
| 2024-01-29 | 53.64 | $26.14 | 2300 |
| 2024-01-26 | 53.99 | $26.11 | 1240 |
| 2024-01-25 | 54.36 | $26.08 | 714 |
| 2024-01-24 | 54.75 | $25.97 | 521 |
| 2024-01-23 | 55.24 | $26.07 | 600 |
| 2024-01-22 | 55.59 | $25.97 | 2818 |
| 2024-01-19 | 56.04 | $25.96 | 7600 |
| 2024-01-18 | 56.51 | $25.62 | 13445 |
| 2024-01-17 | 57.38 | $25.52 | 700 |
| 2024-01-16 | 58.34 | $25.66 | 1102 |
| 2024-01-12 | 59.02 | $25.83 | 1606 |
| 2024-01-11 | 59.33 | $25.77 | 1106 |
| 2024-01-10 | 59.72 | $25.81 | 1800 |
| 2024-01-09 | 59.96 | $25.78 | 1105 |
| 2024-01-08 | 60.25 | $25.90 | 3040 |
| 2024-01-05 | 60.55 | $25.68 | 1900 |
| 2024-01-04 | 61.02 | $25.66 | 1049 |
| 2024-01-03 | 61.39 | $25.69 | 3500 |
| 2024-01-02 | 61.83 | $25.77 | 8436 |
| 2023-12-29 | 62.12 | $25.64 | 1900 |
| 2023-12-28 | 62.54 | $25.67 | 2700 |
| 2023-12-27 | 62.84 | $25.71 | 5000 |
| 2023-12-26 | 63.07 | $25.72 | 2218 |
| 2023-12-22 | 63.31 | $25.54 | 2100 |
| 2023-12-21 | 63.66 | $25.43 | 8900 |
| 2023-12-20 | 64.10 | $25.28 | 2600 |
| 2023-12-19 | 64.57 | $25.66 | 2800 |
| 2023-12-18 | 64.35 | $25.57 | 6900 |
| 2023-12-15 | 64.13 | $25.53 | 1916 |
| 2023-12-14 | 63.94 | $25.59 | 1700 |
| 2023-12-13 | 63.53 | $25.51 | 2824 |
| 2023-12-12 | 63.15 | $25.07 | 3100 |
| 2023-12-11 | 62.90 | $24.98 | 2300 |
| 2023-12-08 | 62.66 | $24.70 | 3513 |
| 2023-12-07 | 62.50 | $24.62 | 10236 |
| 2023-12-06 | 62.36 | $24.56 | 4600 |
| 2023-12-05 | 62.23 | $24.52 | 2100 |
| 2023-12-04 | 62.10 | $24.73 | 6300 |
| 2023-12-01 | 61.72 | $24.69 | 6400 |
| 2023-11-30 | 61.33 | $24.49 | 601 |
| 2023-11-29 | 60.98 | $24.30 | 2800 |
| 2023-11-28 | 60.63 | $24.29 | 2200 |
| 2023-11-27 | 60.26 | $24.38 | 2500 |
| 2023-11-24 | 59.75 | $24.47 | 1900 |
| 2023-11-22 | 59.11 | $24.42 | 4002 |
| 2023-11-21 | 58.44 | $24.35 | 1500 |
| 2023-11-20 | 57.76 | $24.39 | 4248 |
| 2023-11-17 | 57.03 | $24.31 | 3740 |
| 2023-11-16 | 56.29 | $24.29 | 39600 |
| 2023-11-15 | 55.51 | $24.24 | 1606 |
| 2023-11-14 | 54.63 | $24.20 | 43400 |
| 2023-11-13 | 53.70 | $23.79 | 15545 |
| 2023-11-10 | 52.78 | $23.78 | 2012 |
| 2023-11-09 | 51.83 | $23.57 | 1600 |
| 2023-11-08 | 50.84 | $23.78 | 4200 |
| 2023-11-07 | 49.69 | $23.72 | 2500 |
| 2023-11-06 | 48.49 | $23.85 | 2102 |
| 2023-11-03 | 47.13 | $23.86 | 825 |
| 2023-11-02 | 45.69 | $23.76 | 1348 |
| 2023-11-01 | 44.20 | $23.18 | 1900 |
| 2023-10-31 | 42.69 | $23.09 | 3400 |
| 2023-10-30 | 41.11 | $22.93 | 1900 |
| 2023-10-27 | 39.46 | $22.70 | 5400 |
| 2023-10-26 | 37.72 | $23.10 | 6400 |
| 2023-10-25 | 35.66 | $23.16 | 2000 |
| 2023-10-24 | 33.45 | $23.34 | 4300 |
| 2023-10-23 | 31.05 | $23.10 | 9238 |
| 2023-10-20 | 28.52 | $23.25 | 3800 |
| 2023-10-19 | 25.79 | $23.50 | 1943 |
| 2023-10-18 | 22.79 | $23.74 | 2212 |
| 2023-10-17 | 19.51 | $23.84 | 2200 |
| 2023-10-16 | 16.03 | $23.82 | 2200 |
| 2023-10-13 | 12.38 | $23.53 | 1600 |
| 2023-10-12 | 8.54 | $23.55 | 1900 |
| 2023-10-11 | 4.50 | $23.77 | 13209 |
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