Is FT Vest Laddered Moderate Buffer ETF (BUFZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our FT Vest Laddered Moderate Buffer ETF (BUFZ) research center and poll results.
CBOE : BUFZ
FT Vest Laddered Moderate Buffer ETF — Technical Indicators
$28.05 USD
$0.11 (0.39%)
- Volume
- 145.95K
- Average Volume
- 159.19K
- Market Capitalization
- $988.68M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $28.23
- Year Low
- $25.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.93
2026-07-21
Close Price
$28.05
Vol: 145951
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.51
Average
24.31
Maximum
27.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 27.93 | $28.05 | 145951 |
| 2026-07-20 | 27.92 | $27.94 | 111200 |
| 2026-07-17 | 27.91 | $27.92 | 158300 |
| 2026-07-16 | 27.91 | $28.04 | 111800 |
| 2026-07-15 | 27.90 | $28.10 | 94038 |
| 2026-07-14 | 27.89 | $28.03 | 114106 |
| 2026-07-13 | 27.88 | $27.96 | 85942 |
| 2026-07-10 | 27.87 | $28.07 | 73426 |
| 2026-07-09 | 27.84 | $28.03 | 83200 |
| 2026-07-08 | 27.82 | $27.96 | 85900 |
| 2026-07-07 | 27.81 | $27.97 | 108912 |
| 2026-07-06 | 27.80 | $28.00 | 135238 |
| 2026-07-02 | 27.79 | $27.91 | 165402 |
| 2026-07-01 | 27.79 | $27.92 | 106843 |
| 2026-06-30 | 27.79 | $27.93 | 197100 |
| 2026-06-29 | 27.78 | $27.86 | 439500 |
| 2026-06-26 | 27.78 | $27.72 | 143900 |
| 2026-06-25 | 27.79 | $27.72 | 127300 |
| 2026-06-24 | 27.79 | $27.72 | 206347 |
| 2026-06-23 | 27.80 | $27.74 | 137422 |
| 2026-06-22 | 27.80 | $27.83 | 143900 |
| 2026-06-18 | 27.79 | $27.86 | 134310 |
| 2026-06-17 | 27.78 | $27.79 | 156200 |
| 2026-06-16 | 27.77 | $27.88 | 120500 |
| 2026-06-15 | 27.76 | $27.92 | 101500 |
| 2026-06-12 | 27.75 | $27.77 | 155700 |
| 2026-06-11 | 27.74 | $27.73 | 89318 |
| 2026-06-10 | 27.74 | $27.51 | 107908 |
| 2026-06-09 | 27.74 | $27.69 | 244640 |
| 2026-06-08 | 27.74 | $27.71 | 105400 |
| 2026-06-05 | 27.73 | $27.71 | 299200 |
| 2026-06-04 | 27.73 | $27.88 | 122800 |
| 2026-06-03 | 27.71 | $27.85 | 79831 |
| 2026-06-02 | 27.69 | $27.91 | 98900 |
| 2026-06-01 | 27.67 | $27.89 | 250900 |
| 2026-05-29 | 27.64 | $27.85 | 253528 |
| 2026-05-28 | 27.62 | $27.84 | 138600 |
| 2026-05-27 | 27.59 | $27.77 | 130139 |
| 2026-05-26 | 27.57 | $27.79 | 72000 |
| 2026-05-22 | 27.55 | $27.75 | 245237 |
| 2026-05-21 | 27.53 | $27.70 | 166839 |
| 2026-05-20 | 27.51 | $27.68 | 66618 |
| 2026-05-19 | 27.49 | $27.60 | 78108 |
| 2026-05-18 | 27.47 | $27.65 | 105800 |
| 2026-05-15 | 27.44 | $27.64 | 92700 |
| 2026-05-14 | 27.43 | $27.70 | 315500 |
| 2026-05-13 | 27.40 | $27.63 | 278126 |
| 2026-05-12 | 27.38 | $27.63 | 525400 |
| 2026-05-11 | 27.35 | $27.60 | 117038 |
| 2026-05-08 | 27.32 | $27.62 | 120609 |
| 2026-05-07 | 27.28 | $27.56 | 103300 |
| 2026-05-06 | 27.24 | $27.56 | 87831 |
| 2026-05-05 | 27.20 | $27.46 | 152000 |
| 2026-05-04 | 27.15 | $27.41 | 106943 |
| 2026-05-01 | 27.11 | $27.45 | 129600 |
| 2026-04-30 | 27.06 | $27.38 | 131100 |
| 2026-04-29 | 27.00 | $27.31 | 149209 |
| 2026-04-28 | 26.95 | $27.31 | 167800 |
| 2026-04-27 | 26.88 | $27.35 | 207931 |
| 2026-04-24 | 26.81 | $27.33 | 351714 |
| 2026-04-23 | 26.75 | $27.24 | 330700 |
| 2026-04-22 | 26.70 | $27.28 | 176900 |
| 2026-04-21 | 26.65 | $27.19 | 124400 |
| 2026-04-20 | 26.61 | $27.24 | 64147 |
| 2026-04-17 | 26.55 | $27.29 | 80615 |
| 2026-04-16 | 26.50 | $27.15 | 106141 |
| 2026-04-15 | 26.46 | $27.16 | 206400 |
| 2026-04-14 | 26.43 | $27.08 | 219800 |
| 2026-04-13 | 26.40 | $26.98 | 112800 |
| 2026-04-10 | 26.37 | $26.84 | 173800 |
| 2026-04-09 | 26.35 | $26.86 | 273247 |
| 2026-04-08 | 26.33 | $26.78 | 120900 |
| 2026-04-07 | 26.32 | $26.46 | 133904 |
| 2026-04-06 | 26.32 | $26.47 | 251329 |
| 2026-04-02 | 26.32 | $26.43 | 199437 |
| 2026-04-01 | 26.33 | $26.33 | 339946 |
| 2026-03-31 | 26.35 | $26.27 | 255800 |
| 2026-03-30 | 26.37 | $25.87 | 106245 |
| 2026-03-27 | 26.41 | $25.88 | 188118 |
| 2026-03-26 | 26.45 | $26.12 | 93300 |
| 2026-03-25 | 26.48 | $26.34 | 69500 |
| 2026-03-24 | 26.51 | $26.23 | 91806 |
| 2026-03-23 | 26.53 | $26.32 | 187301 |
| 2026-03-20 | 26.55 | $26.13 | 88748 |
| 2026-03-19 | 26.58 | $26.35 | 111400 |
| 2026-03-18 | 26.59 | $26.37 | 118539 |
| 2026-03-17 | 26.61 | $26.52 | 87500 |
| 2026-03-16 | 26.62 | $26.49 | 127200 |
| 2026-03-13 | 26.62 | $26.34 | 104700 |
| 2026-03-12 | 26.63 | $26.37 | 71800 |
| 2026-03-11 | 26.65 | $26.57 | 126338 |
| 2026-03-10 | 26.66 | $26.52 | 127800 |
| 2026-03-09 | 26.67 | $26.56 | 80728 |
| 2026-03-06 | 26.68 | $26.45 | 124314 |
| 2026-03-05 | 26.68 | $26.64 | 145200 |
| 2026-03-04 | 26.68 | $26.72 | 120300 |
| 2026-03-03 | 26.68 | $26.63 | 156400 |
| 2026-03-02 | 26.69 | $26.67 | 121600 |
| 2026-02-27 | 26.69 | $26.71 | 65800 |
| 2026-02-26 | 26.69 | $26.75 | 62729 |
| 2026-02-25 | 26.69 | $26.81 | 171900 |
| 2026-02-24 | 26.68 | $26.71 | 66640 |
| 2026-02-23 | 26.68 | $26.64 | 93800 |
| 2026-02-20 | 26.68 | $26.73 | 95000 |
| 2026-02-19 | 26.68 | $26.67 | 109600 |
| 2026-02-18 | 26.68 | $26.68 | 141620 |
| 2026-02-17 | 26.66 | $26.64 | 128800 |
| 2026-02-13 | 26.67 | $26.62 | 126600 |
| 2026-02-12 | 26.67 | $26.55 | 61900 |
| 2026-02-11 | 26.67 | $26.76 | 106500 |
| 2026-02-10 | 26.67 | $26.75 | 111631 |
| 2026-02-09 | 26.66 | $26.77 | 168240 |
| 2026-02-06 | 26.66 | $26.71 | 211833 |
| 2026-02-05 | 26.66 | $26.47 | 206240 |
| 2026-02-04 | 26.66 | $26.60 | 168400 |
| 2026-02-03 | 26.66 | $26.67 | 191800 |
| 2026-02-02 | 26.66 | $26.79 | 176945 |
| 2026-01-30 | 26.65 | $26.70 | 141900 |
| 2026-01-29 | 26.64 | $26.72 | 131100 |
| 2026-01-28 | 26.63 | $26.73 | 746300 |
| 2026-01-27 | 26.63 | $26.74 | 104500 |
| 2026-01-26 | 26.62 | $26.71 | 100109 |
| 2026-01-23 | 26.61 | $26.66 | 138700 |
| 2026-01-22 | 26.61 | $26.65 | 87800 |
| 2026-01-21 | 26.60 | $26.60 | 201800 |
| 2026-01-20 | 26.59 | $26.43 | 263600 |
| 2026-01-16 | 26.59 | $26.67 | 97500 |
| 2026-01-15 | 26.57 | $26.67 | 117300 |
| 2026-01-14 | 26.55 | $26.61 | 150100 |
| 2026-01-13 | 26.54 | $26.65 | 178000 |
| 2026-01-12 | 26.53 | $26.70 | 209924 |
| 2026-01-09 | 26.52 | $26.69 | 111300 |
| 2026-01-08 | 26.50 | $26.65 | 135210 |
| 2026-01-07 | 26.49 | $26.59 | 117846 |
| 2026-01-06 | 26.48 | $26.61 | 145342 |
| 2026-01-05 | 26.47 | $26.60 | 159947 |
| 2026-01-02 | 26.45 | $26.55 | 148500 |
| 2025-12-31 | 26.44 | $26.53 | 160345 |
| 2025-12-30 | 26.43 | $26.60 | 226200 |
| 2025-12-29 | 26.42 | $26.59 | 71332 |
| 2025-12-26 | 26.40 | $26.59 | 22322 |
| 2025-12-24 | 26.39 | $26.58 | 50218 |
| 2025-12-23 | 26.37 | $26.55 | 110727 |
| 2025-12-22 | 26.35 | $26.50 | 115500 |
| 2025-12-19 | 26.32 | $26.46 | 94326 |
| 2025-12-18 | 26.28 | $26.35 | 174047 |
| 2025-12-17 | 26.26 | $26.28 | 127018 |
| 2025-12-16 | 26.24 | $26.38 | 191207 |
| 2025-12-15 | 26.22 | $26.36 | 114028 |
| 2025-12-12 | 26.20 | $26.39 | 108200 |
| 2025-12-11 | 26.19 | $26.46 | 129000 |
| 2025-12-10 | 26.17 | $26.44 | 150100 |
| 2025-12-09 | 26.16 | $26.36 | 80440 |
| 2025-12-08 | 26.15 | $26.36 | 263447 |
| 2025-12-05 | 26.13 | $26.37 | 81900 |
| 2025-12-04 | 26.11 | $26.36 | 173719 |
| 2025-12-03 | 26.10 | $26.35 | 135941 |
| 2025-12-02 | 26.09 | $26.31 | 178812 |
| 2025-12-01 | 26.08 | $26.28 | 146809 |
| 2025-11-28 | 26.07 | $26.33 | 39200 |
| 2025-11-26 | 26.06 | $26.27 | 228800 |
| 2025-11-25 | 26.05 | $26.23 | 182227 |
| 2025-11-24 | 26.05 | $26.10 | 93500 |
| 2025-11-21 | 26.05 | $25.90 | 570006 |
| 2025-11-20 | 26.06 | $25.77 | 98910 |
| 2025-11-19 | 26.08 | $25.89 | 290822 |
| 2025-11-18 | 26.08 | $25.89 | 67232 |
| 2025-11-17 | 26.09 | $25.97 | 94201 |
| 2025-11-14 | 26.09 | $26.03 | 80918 |
| 2025-11-13 | 26.08 | $26.03 | 401900 |
| 2025-11-12 | 26.07 | $26.17 | 75938 |
| 2025-11-11 | 26.06 | $26.15 | 203708 |
| 2025-11-10 | 26.04 | $26.14 | 101538 |
| 2025-11-07 | 26.03 | $26.03 | 74620 |
| 2025-11-06 | 26.01 | $26.04 | 115400 |
| 2025-11-05 | 26.01 | $26.11 | 113100 |
| 2025-11-04 | 26.00 | $26.07 | 170800 |
| 2025-11-03 | 25.99 | $26.15 | 108828 |
| 2025-10-31 | 25.98 | $26.14 | 107521 |
| 2025-10-30 | 25.97 | $26.06 | 212635 |
| 2025-10-29 | 25.96 | $26.17 | 165700 |
| 2025-10-28 | 25.95 | $26.19 | 103100 |
| 2025-10-27 | 25.94 | $26.19 | 88043 |
| 2025-10-24 | 25.92 | $26.08 | 499829 |
| 2025-10-23 | 25.91 | $26.01 | 99200 |
| 2025-10-22 | 25.90 | $25.99 | 61842 |
| 2025-10-21 | 25.89 | $26.04 | 148100 |
| 2025-10-20 | 25.88 | $26.02 | 99500 |
| 2025-10-17 | 25.88 | $25.91 | 72613 |
| 2025-10-16 | 25.87 | $25.78 | 87700 |
| 2025-10-15 | 25.88 | $25.85 | 232500 |
| 2025-10-14 | 25.87 | $25.86 | 134537 |
| 2025-10-13 | 25.87 | $25.88 | 55100 |
| 2025-10-10 | 25.87 | $25.72 | 51222 |
| 2025-10-09 | 25.87 | $25.93 | 78646 |
| 2025-10-08 | 25.86 | $25.95 | 79300 |
| 2025-10-07 | 25.85 | $25.94 | 121240 |
| 2025-10-06 | 25.83 | $25.94 | 81834 |
| 2025-10-03 | 25.82 | $25.91 | 220700 |
| 2025-10-02 | 25.80 | $25.93 | 187216 |
| 2025-10-01 | 25.79 | $25.94 | 159447 |
| 2025-09-30 | 25.77 | $25.90 | 238200 |
| 2025-09-29 | 25.75 | $25.88 | 80300 |
| 2025-09-26 | 25.73 | $25.86 | 153513 |
| 2025-09-25 | 25.72 | $25.80 | 115200 |
| 2025-09-24 | 25.71 | $25.82 | 68021 |
| 2025-09-23 | 25.69 | $25.83 | 92400 |
| 2025-09-22 | 25.67 | $25.88 | 78600 |
| 2025-09-19 | 25.65 | $25.89 | 103800 |
| 2025-09-18 | 25.63 | $25.81 | 126600 |
| 2025-09-17 | 25.61 | $25.80 | 58520 |
| 2025-09-16 | 25.59 | $25.77 | 126422 |
| 2025-09-15 | 25.58 | $25.81 | 82609 |
| 2025-09-12 | 25.56 | $25.78 | 91700 |
| 2025-09-11 | 25.55 | $25.78 | 114619 |
| 2025-09-10 | 25.53 | $25.67 | 46707 |
| 2025-09-09 | 25.52 | $25.64 | 113012 |
| 2025-09-08 | 25.51 | $25.66 | 86606 |
| 2025-09-05 | 25.49 | $25.62 | 115500 |
| 2025-09-04 | 25.48 | $25.63 | 163224 |
| 2025-09-03 | 25.46 | $25.52 | 76300 |
| 2025-09-02 | 25.44 | $25.46 | 290527 |
| 2025-08-29 | 25.43 | $25.53 | 70300 |
| 2025-08-28 | 25.41 | $25.62 | 165347 |
| 2025-08-27 | 25.39 | $25.58 | 89100 |
| 2025-08-26 | 25.38 | $25.52 | 349100 |
| 2025-08-25 | 25.37 | $25.47 | 149900 |
| 2025-08-22 | 25.36 | $25.53 | 211000 |
| 2025-08-21 | 25.35 | $25.37 | 101100 |
| 2025-08-20 | 25.35 | $25.42 | 575734 |
| 2025-08-19 | 25.34 | $25.44 | 65447 |
| 2025-08-18 | 25.33 | $25.50 | 163939 |
| 2025-08-15 | 25.31 | $25.47 | 50800 |
| 2025-08-14 | 25.29 | $25.50 | 76302 |
| 2025-08-13 | 25.27 | $25.47 | 83000 |
| 2025-08-12 | 25.25 | $25.47 | 152818 |
| 2025-08-11 | 25.23 | $25.36 | 60000 |
| 2025-08-08 | 25.21 | $25.38 | 54900 |
| 2025-08-07 | 25.20 | $25.26 | 105606 |
| 2025-08-06 | 25.19 | $25.29 | 92800 |
| 2025-08-05 | 25.18 | $25.19 | 64100 |
| 2025-08-04 | 25.17 | $25.27 | 64100 |
| 2025-08-01 | 25.15 | $25.09 | 100505 |
| 2025-07-31 | 25.15 | $25.24 | 47600 |
| 2025-07-30 | 25.14 | $25.27 | 2.3M |
| 2025-07-29 | 25.12 | $25.31 | 99300 |
| 2025-07-28 | 25.10 | $25.35 | 217517 |
| 2025-07-25 | 25.08 | $25.34 | 399549 |
| 2025-07-24 | 25.05 | $25.33 | 620600 |
| 2025-07-23 | 25.02 | $25.26 | 53609 |
| 2025-07-22 | 24.99 | $25.17 | 36537 |
| 2025-07-21 | 24.96 | $25.15 | 30929 |
| 2025-07-18 | 24.93 | $25.14 | 247438 |
| 2025-07-17 | 24.89 | $25.13 | 52500 |
| 2025-07-16 | 24.86 | $25.07 | 74900 |
| 2025-07-15 | 24.83 | $24.99 | 67300 |
| 2025-07-14 | 24.80 | $25.05 | 346700 |
| 2025-07-11 | 24.78 | $25.04 | 255200 |
| 2025-07-10 | 24.75 | $25.08 | 90725 |
| 2025-07-09 | 24.72 | $25.06 | 53135 |
| 2025-07-08 | 24.69 | $24.97 | 72002 |
| 2025-07-07 | 24.67 | $24.99 | 54000 |
| 2025-07-03 | 24.64 | $25.05 | 70630 |
| 2025-07-02 | 24.60 | $24.97 | 55406 |
| 2025-07-01 | 24.58 | $24.92 | 111600 |
| 2025-06-30 | 24.54 | $24.93 | 68100 |
| 2025-06-27 | 24.51 | $24.88 | 47526 |
| 2025-06-26 | 24.48 | $24.81 | 50400 |
| 2025-06-25 | 24.45 | $24.72 | 114008 |
| 2025-06-24 | 24.42 | $24.71 | 105900 |
| 2025-06-23 | 24.39 | $24.56 | 453000 |
| 2025-06-20 | 24.36 | $24.43 | 204900 |
| 2025-06-18 | 24.34 | $24.45 | 60307 |
| 2025-06-17 | 24.34 | $24.44 | 169408 |
| 2025-06-16 | 24.33 | $24.56 | 99800 |
| 2025-06-13 | 24.32 | $24.38 | 226044 |
| 2025-06-12 | 24.31 | $24.55 | 141800 |
| 2025-06-11 | 24.29 | $24.54 | 77600 |
| 2025-06-10 | 24.27 | $24.53 | 151200 |
| 2025-06-09 | 24.24 | $24.46 | 488802 |
| 2025-06-06 | 24.20 | $24.50 | 216100 |
| 2025-06-05 | 24.16 | $24.34 | 70800 |
| 2025-06-04 | 24.12 | $24.41 | 63100 |
| 2025-06-03 | 24.07 | $24.40 | 69803 |
| 2025-06-02 | 24.02 | $24.29 | 71914 |
| 2025-05-30 | 23.99 | $24.26 | 90800 |
| 2025-05-29 | 23.95 | $24.25 | 65849 |
| 2025-05-28 | 23.91 | $24.16 | 45200 |
| 2025-05-27 | 23.87 | $24.27 | 124332 |
| 2025-05-23 | 23.82 | $23.95 | 43600 |
| 2025-05-22 | 23.78 | $24.08 | 130300 |
| 2025-05-21 | 23.74 | $24.05 | 47100 |
| 2025-05-20 | 23.68 | $24.29 | 66000 |
| 2025-05-19 | 23.61 | $24.33 | 70339 |
| 2025-05-16 | 23.51 | $24.30 | 62500 |
| 2025-05-15 | 23.43 | $24.24 | 42536 |
| 2025-05-14 | 23.35 | $24.17 | 79946 |
| 2025-05-13 | 23.29 | $24.16 | 52200 |
| 2025-05-12 | 23.23 | $23.98 | 132700 |
| 2025-05-09 | 23.18 | $23.60 | 49308 |
| 2025-05-08 | 23.13 | $23.61 | 47015 |
| 2025-05-07 | 23.10 | $23.54 | 112825 |
| 2025-05-06 | 23.02 | $23.41 | 256832 |
| 2025-05-05 | 22.96 | $23.54 | 95800 |
| 2025-05-02 | 22.90 | $23.66 | 65400 |
| 2025-05-01 | 22.86 | $23.46 | 129222 |
| 2025-04-30 | 22.87 | $23.37 | 61600 |
| 2025-04-29 | 22.88 | $23.37 | 51700 |
| 2025-04-28 | 22.89 | $23.28 | 566440 |
| 2025-04-25 | 22.90 | $23.24 | 91600 |
| 2025-04-24 | 22.92 | $23.18 | 45116 |
| 2025-04-23 | 22.95 | $22.93 | 73724 |
| 2025-04-22 | 22.99 | $22.73 | 173744 |
| 2025-04-21 | 23.05 | $22.40 | 118400 |
| 2025-04-17 | 23.11 | $22.71 | 67224 |
| 2025-04-16 | 23.16 | $22.64 | 70800 |
| 2025-04-15 | 23.21 | $22.99 | 68217 |
| 2025-04-14 | 23.24 | $23.02 | 63133 |
| 2025-04-11 | 23.27 | $22.84 | 73006 |
| 2025-04-10 | 23.30 | $22.64 | 134300 |
| 2025-04-09 | 23.33 | $23.06 | 221300 |
| 2025-04-08 | 23.35 | $21.98 | 102338 |
| 2025-04-07 | 23.42 | $22.19 | 482200 |
| 2025-04-04 | 23.48 | $22.21 | 100245 |
| 2025-04-03 | 23.57 | $23.01 | 86700 |
| 2025-04-02 | 23.60 | $23.63 | 56300 |
| 2025-04-01 | 23.62 | $23.57 | 98402 |
| 2025-03-31 | 23.64 | $23.50 | 78200 |
| 2025-03-28 | 23.66 | $23.44 | 64200 |
| 2025-03-27 | 23.70 | $23.71 | 77200 |
| 2025-03-26 | 23.71 | $23.75 | 118517 |
| 2025-03-25 | 23.74 | $23.87 | 307500 |
| 2025-03-24 | 23.75 | $23.87 | 76100 |
| 2025-03-21 | 23.77 | $23.64 | 96400 |
| 2025-03-20 | 23.81 | $23.63 | 200008 |
| 2025-03-19 | 23.85 | $23.67 | 50507 |
| 2025-03-18 | 23.89 | $23.51 | 67200 |
| 2025-03-17 | 23.93 | $23.66 | 75400 |
| 2025-03-14 | 23.97 | $23.55 | 171425 |
| 2025-03-13 | 24.01 | $23.22 | 113100 |
| 2025-03-12 | 24.07 | $23.40 | 255016 |
| 2025-03-11 | 24.12 | $23.38 | 232100 |
| 2025-03-10 | 24.16 | $23.47 | 110600 |
| 2025-03-07 | 24.20 | $23.84 | 76100 |
| 2025-03-06 | 24.23 | $23.78 | 211200 |
| 2025-03-05 | 24.26 | $23.95 | 115420 |
| 2025-03-04 | 24.27 | $23.86 | 122000 |
| 2025-03-03 | 24.29 | $24.00 | 114700 |
| 2025-02-28 | 24.30 | $24.21 | 39427 |
| 2025-02-27 | 24.30 | $24.02 | 189900 |
| 2025-02-26 | 24.31 | $24.20 | 575000 |
| 2025-02-25 | 24.32 | $24.21 | 133304 |
| 2025-02-24 | 24.32 | $24.26 | 131542 |
| 2025-02-21 | 24.32 | $24.30 | 173247 |
| 2025-02-20 | 24.32 | $24.44 | 187000 |
| 2025-02-19 | 24.31 | $24.46 | 370502 |
| 2025-02-18 | 24.30 | $24.44 | 439819 |
| 2025-02-14 | 24.29 | $24.42 | 101500 |
| 2025-02-13 | 24.27 | $24.41 | 218033 |
| 2025-02-12 | 24.25 | $24.32 | 151400 |
| 2025-02-11 | 24.23 | $24.35 | 129300 |
| 2025-02-10 | 24.21 | $24.34 | 109700 |
| 2025-02-07 | 24.18 | $24.25 | 95100 |
| 2025-02-06 | 24.17 | $24.34 | 345739 |
| 2025-02-05 | 24.15 | $24.32 | 212400 |
| 2025-02-04 | 24.14 | $24.27 | 112500 |
| 2025-02-03 | 24.12 | $24.19 | 186500 |
| 2025-01-31 | 24.11 | $24.21 | 162011 |
| 2025-01-30 | 24.09 | $24.30 | 86100 |
| 2025-01-29 | 24.08 | $24.23 | 846000 |
| 2025-01-28 | 24.07 | $24.29 | 142015 |
| 2025-01-27 | 24.06 | $24.21 | 238600 |
| 2025-01-24 | 24.06 | $24.28 | 101200 |
| 2025-01-23 | 24.04 | $24.30 | 73300 |
| 2025-01-22 | 24.03 | $24.27 | 70240 |
| 2025-01-21 | 24.00 | $24.26 | 67326 |
| 2025-01-17 | 23.98 | $24.15 | 136200 |
| 2025-01-16 | 23.97 | $24.08 | 124412 |
| 2025-01-15 | 23.97 | $24.09 | 134100 |
| 2025-01-14 | 23.97 | $23.90 | 185644 |
| 2025-01-13 | 23.98 | $23.84 | 104428 |
| 2025-01-10 | 23.99 | $23.86 | 90705 |
| 2025-01-08 | 24.00 | $24.01 | 41300 |
| 2025-01-07 | 24.00 | $23.94 | 38910 |
| 2025-01-06 | 24.01 | $24.05 | 65200 |
| 2025-01-03 | 24.01 | $23.98 | 68535 |
| 2025-01-02 | 24.01 | $23.91 | 232300 |
| 2024-12-31 | 24.02 | $23.89 | 118715 |
| 2024-12-30 | 24.03 | $23.97 | 430931 |
| 2024-12-27 | 24.03 | $24.07 | 67021 |
| 2024-12-26 | 24.03 | $24.13 | 117300 |
| 2024-12-24 | 24.02 | $24.13 | 22917 |
| 2024-12-23 | 24.01 | $24.02 | 61924 |
| 2024-12-20 | 24.01 | $23.95 | 46600 |
| 2024-12-19 | 24.00 | $23.81 | 259500 |
| 2024-12-18 | 24.00 | $23.75 | 521500 |
| 2024-12-17 | 24.01 | $24.04 | 663600 |
| 2024-12-16 | 24.00 | $24.10 | 29644 |
| 2024-12-13 | 23.98 | $24.05 | 48648 |
| 2024-12-12 | 23.97 | $24.02 | 47902 |
| 2024-12-11 | 23.97 | $24.10 | 51600 |
| 2024-12-10 | 23.96 | $24.00 | 113139 |
| 2024-12-09 | 23.95 | $24.07 | 51600 |
| 2024-12-06 | 23.94 | $24.10 | 125704 |
| 2024-12-05 | 23.93 | $24.08 | 218912 |
| 2024-12-04 | 23.91 | $24.09 | 95700 |
| 2024-12-03 | 23.89 | $24.06 | 267900 |
| 2024-12-02 | 23.86 | $24.05 | 100901 |
| 2024-11-29 | 23.83 | $23.99 | 113305 |
| 2024-11-27 | 23.81 | $24.00 | 180800 |
| 2024-11-26 | 23.79 | $24.01 | 43646 |
| 2024-11-25 | 23.77 | $23.96 | 155428 |
| 2024-11-22 | 23.76 | $23.90 | 99439 |
| 2024-11-21 | 23.74 | $23.88 | 62129 |
| 2024-11-20 | 23.73 | $23.83 | 85400 |
| 2024-11-19 | 23.72 | $23.85 | 82947 |
| 2024-11-18 | 23.71 | $23.82 | 72013 |
| 2024-11-15 | 23.70 | $23.78 | 50517 |
| 2024-11-14 | 23.70 | $23.87 | 343900 |
| 2024-11-13 | 23.69 | $23.87 | 101400 |
| 2024-11-12 | 23.68 | $23.89 | 44100 |
| 2024-11-11 | 23.66 | $23.84 | 293303 |
| 2024-11-08 | 23.65 | $23.88 | 131346 |
| 2024-11-07 | 23.64 | $23.87 | 45048 |
| 2024-11-06 | 23.62 | $23.81 | 56715 |
| 2024-11-05 | 23.61 | $23.63 | 40122 |
| 2024-11-04 | 23.61 | $23.47 | 154922 |
| 2024-11-01 | 23.60 | $23.53 | 47616 |
| 2024-10-31 | 23.60 | $23.49 | 120700 |
| 2024-10-30 | 23.60 | $23.64 | 111146 |
| 2024-10-29 | 23.59 | $23.66 | 47300 |
| 2024-10-28 | 23.58 | $23.66 | 27612 |
| 2024-10-25 | 23.57 | $23.60 | 37502 |
| 2024-10-24 | 23.57 | $23.63 | 21732 |
| 2024-10-23 | 23.56 | $23.61 | 125100 |
| 2024-10-22 | 23.56 | $23.68 | 20900 |
| 2024-10-21 | 23.55 | $23.68 | 27620 |
| 2024-10-18 | 23.54 | $23.69 | 118300 |
| 2024-10-17 | 23.53 | $23.65 | 47620 |
| 2024-10-16 | 23.51 | $23.64 | 52041 |
| 2024-10-15 | 23.50 | $23.61 | 56100 |
| 2024-10-14 | 23.49 | $23.65 | 45700 |
| 2024-10-11 | 23.47 | $23.60 | 38314 |
| 2024-10-10 | 23.45 | $23.55 | 25700 |
| 2024-10-09 | 23.44 | $23.56 | 60942 |
| 2024-10-08 | 23.42 | $23.51 | 142400 |
| 2024-10-07 | 23.40 | $23.43 | 258434 |
| 2024-10-04 | 23.38 | $23.46 | 54224 |
| 2024-10-03 | 23.36 | $23.44 | 36600 |
| 2024-10-02 | 23.34 | $23.46 | 126800 |
| 2024-10-01 | 23.33 | $23.46 | 32012 |
| 2024-09-30 | 23.31 | $23.54 | 776700 |
| 2024-09-27 | 23.30 | $23.51 | 35500 |
| 2024-09-26 | 23.28 | $23.52 | 54400 |
| 2024-09-25 | 23.27 | $23.49 | 122301 |
| 2024-09-24 | 23.26 | $23.50 | 58800 |
| 2024-09-23 | 23.24 | $23.48 | 31705 |
| 2024-09-20 | 23.23 | $23.44 | 35200 |
| 2024-09-19 | 23.22 | $23.44 | 48600 |
| 2024-09-18 | 23.21 | $23.32 | 24541 |
| 2024-09-17 | 23.20 | $23.34 | 82400 |
| 2024-09-16 | 23.19 | $23.33 | 24701 |
| 2024-09-13 | 23.18 | $23.30 | 84533 |
| 2024-09-12 | 23.17 | $23.24 | 45948 |
| 2024-09-11 | 23.16 | $23.21 | 44049 |
| 2024-09-10 | 23.14 | $23.13 | 55516 |
| 2024-09-09 | 23.13 | $23.08 | 96800 |
| 2024-09-06 | 23.11 | $22.97 | 119014 |
| 2024-09-05 | 23.10 | $23.10 | 229714 |
| 2024-09-04 | 23.07 | $23.12 | 92568 |
| 2024-09-03 | 23.04 | $23.13 | 113000 |
| 2024-08-30 | 23.00 | $23.32 | 47300 |
| 2024-08-29 | 22.97 | $23.22 | 90200 |
| 2024-08-28 | 22.95 | $23.21 | 67835 |
| 2024-08-27 | 22.94 | $23.28 | 69939 |
| 2024-08-26 | 22.92 | $23.21 | 94928 |
| 2024-08-23 | 22.91 | $23.26 | 114441 |
| 2024-08-22 | 22.89 | $23.15 | 113017 |
| 2024-08-21 | 22.87 | $23.22 | 1.0M |
| 2024-08-20 | 22.85 | $23.15 | 30801 |
| 2024-08-19 | 22.84 | $23.17 | 42333 |
| 2024-08-16 | 22.84 | $23.14 | 60607 |
| 2024-08-15 | 22.83 | $23.11 | 55400 |
| 2024-08-14 | 22.82 | $22.96 | 81300 |
| 2024-08-13 | 22.82 | $22.92 | 39200 |
| 2024-08-12 | 22.83 | $22.78 | 127400 |
| 2024-08-09 | 22.84 | $22.79 | 113339 |
| 2024-08-08 | 22.85 | $22.69 | 66437 |
| 2024-08-07 | 22.87 | $22.51 | 263100 |
| 2024-08-06 | 22.90 | $22.51 | 157106 |
| 2024-08-05 | 22.92 | $22.35 | 84000 |
| 2024-08-02 | 22.95 | $22.73 | 45310 |
| 2024-08-01 | 22.96 | $22.86 | 55911 |
| 2024-07-31 | 22.96 | $23.00 | 45000 |
| 2024-07-30 | 22.96 | $22.89 | 70600 |
| 2024-07-29 | 22.96 | $22.93 | 43200 |
| 2024-07-26 | 22.95 | $22.88 | 31611 |
| 2024-07-25 | 22.95 | $22.81 | 28733 |
| 2024-07-24 | 22.95 | $22.85 | 54100 |
| 2024-07-23 | 22.95 | $23.01 | 495739 |
| 2024-07-22 | 22.93 | $23.03 | 93067 |
| 2024-07-19 | 22.92 | $22.93 | 10037 |
| 2024-07-18 | 22.91 | $22.96 | 43469 |
| 2024-07-17 | 22.91 | $23.01 | 29106 |
| 2024-07-16 | 22.90 | $23.06 | 43072 |
| 2024-07-15 | 22.88 | $23.03 | 88023 |
| 2024-07-12 | 22.87 | $23.04 | 49220 |
| 2024-07-11 | 22.85 | $23.02 | 38752 |
| 2024-07-10 | 22.84 | $23.02 | 80138 |
| 2024-07-09 | 22.82 | $22.96 | 270557 |
| 2024-07-08 | 22.81 | $22.96 | 516832 |
| 2024-07-05 | 22.79 | $22.95 | 21027 |
| 2024-07-03 | 22.78 | $22.91 | 57079 |
| 2024-07-02 | 22.76 | $22.89 | 20422 |
| 2024-07-01 | 22.75 | $22.85 | 987623 |
| 2024-06-28 | 22.73 | $22.81 | 30280 |
| 2024-06-27 | 22.72 | $22.83 | 17047 |
| 2024-06-26 | 22.70 | $22.82 | 27152 |
| 2024-06-25 | 22.69 | $22.81 | 34234 |
| 2024-06-24 | 22.68 | $22.77 | 98597 |
| 2024-06-21 | 22.67 | $22.79 | 38367 |
| 2024-06-20 | 22.66 | $22.78 | 69899 |
| 2024-06-18 | 22.65 | $22.80 | 78364 |
| 2024-06-17 | 22.63 | $22.80 | 36990 |
| 2024-06-14 | 22.62 | $22.79 | 53375 |
| 2024-06-13 | 22.61 | $22.79 | 36734 |
| 2024-06-12 | 22.60 | $22.73 | 78649 |
| 2024-06-11 | 22.58 | $22.68 | 34147 |
| 2024-06-10 | 22.57 | $22.67 | 4535 |
| 2024-06-07 | 22.56 | $22.67 | 80667 |
| 2024-06-06 | 22.54 | $22.69 | 58779 |
| 2024-06-05 | 22.53 | $22.66 | 40996 |
| 2024-06-04 | 22.51 | $22.61 | 42897 |
| 2024-06-03 | 22.50 | $22.59 | 25199 |
| 2024-05-31 | 22.48 | $22.55 | 80551 |
| 2024-05-30 | 22.46 | $22.51 | 27966 |
| 2024-05-29 | 22.43 | $22.55 | 56267 |
| 2024-05-28 | 22.41 | $22.60 | 20648 |
| 2024-05-24 | 22.39 | $22.55 | 65298 |
| 2024-05-23 | 22.37 | $22.54 | 63687 |
| 2024-05-22 | 22.35 | $22.56 | 55644 |
| 2024-05-21 | 22.32 | $22.57 | 36822 |
| 2024-05-20 | 22.30 | $22.57 | 127924 |
| 2024-05-17 | 22.27 | $22.56 | 35822 |
| 2024-05-16 | 22.23 | $22.55 | 66020 |
| 2024-05-15 | 22.20 | $22.52 | 69617 |
| 2024-05-14 | 22.17 | $22.43 | 75239 |
| 2024-05-13 | 22.15 | $22.43 | 69324 |
| 2024-05-10 | 22.13 | $22.44 | 61457 |
| 2024-05-09 | 22.11 | $22.37 | 55265 |
| 2024-05-08 | 22.10 | $22.35 | 47450 |
| 2024-05-07 | 22.09 | $22.36 | 88728 |
| 2024-05-06 | 22.08 | $22.34 | 22620 |
| 2024-05-03 | 22.07 | $22.21 | 19125 |
| 2024-05-02 | 22.07 | $22.09 | 96565 |
| 2024-05-01 | 22.08 | $22.01 | 84362 |
| 2024-04-30 | 22.08 | $22.09 | 14584 |
| 2024-04-29 | 22.09 | $22.21 | 79500 |
| 2024-04-26 | 22.09 | $22.16 | 43478 |
| 2024-04-25 | 22.09 | $22.08 | 14925 |
| 2024-04-24 | 22.10 | $22.08 | 41916 |
| 2024-04-23 | 22.11 | $22.06 | 55625 |
| 2024-04-22 | 22.11 | $22.00 | 19111 |
| 2024-04-19 | 22.12 | $21.86 | 24635 |
| 2024-04-18 | 22.14 | $21.93 | 26336 |
| 2024-04-17 | 22.15 | $21.97 | 5261 |
| 2024-04-16 | 22.15 | $21.96 | 43988 |
| 2024-04-15 | 22.16 | $21.96 | 15723 |
| 2024-04-12 | 22.16 | $22.09 | 41517 |
| 2024-04-11 | 22.16 | $22.20 | 9754 |
| 2024-04-10 | 22.15 | $22.11 | 36073 |
| 2024-04-09 | 22.15 | $22.23 | 54931 |
| 2024-04-08 | 22.14 | $22.19 | 18950 |
| 2024-04-05 | 22.13 | $22.20 | 173934 |
| 2024-04-04 | 22.12 | $22.12 | 48491 |
| 2024-04-03 | 22.11 | $22.17 | 46613 |
| 2024-04-02 | 22.10 | $22.16 | 42641 |
| 2024-04-01 | 22.10 | $22.23 | 32296 |
| 2024-03-28 | 22.08 | $22.25 | 37425 |
| 2024-03-27 | 22.07 | $22.23 | 137503 |
| 2024-03-26 | 22.06 | $22.18 | 35988 |
| 2024-03-25 | 22.05 | $22.17 | 19703 |
| 2024-03-22 | 22.03 | $22.19 | 261407 |
| 2024-03-21 | 22.02 | $22.16 | 13587 |
| 2024-03-20 | 22.01 | $22.16 | 75014 |
| 2024-03-19 | 22.00 | $22.09 | 41616 |
| 2024-03-18 | 21.98 | $22.06 | 82111 |
| 2024-03-15 | 21.97 | $22.03 | 65570 |
| 2024-03-14 | 21.97 | $22.05 | 22129 |
| 2024-03-13 | 21.96 | $22.08 | 48550 |
| 2024-03-12 | 21.94 | $22.04 | 61394 |
| 2024-03-11 | 21.93 | $22.01 | 63364 |
| 2024-03-08 | 21.93 | $22.00 | 19237 |
| 2024-03-07 | 21.92 | $22.04 | 35937 |
| 2024-03-06 | 21.91 | $21.97 | 168354 |
| 2024-03-05 | 21.90 | $21.95 | 67518 |
| 2024-03-04 | 21.89 | $22.02 | 59187 |
| 2024-03-01 | 21.88 | $22.00 | 50996 |
| 2024-02-29 | 21.87 | $22.00 | 25968 |
| 2024-02-28 | 21.85 | $21.96 | 30930 |
| 2024-02-27 | 21.83 | $21.97 | 46321 |
| 2024-02-26 | 21.82 | $21.89 | 40416 |
| 2024-02-23 | 21.81 | $21.97 | 10775 |
| 2024-02-22 | 21.80 | $21.96 | 65188 |
| 2024-02-21 | 21.78 | $21.82 | 46707 |
| 2024-02-20 | 21.77 | $21.84 | 32200 |
| 2024-02-16 | 21.76 | $21.87 | 20966 |
| 2024-02-15 | 21.75 | $21.88 | 63620 |
| 2024-02-14 | 21.73 | $21.84 | 106818 |
| 2024-02-13 | 21.71 | $21.77 | 13303 |
| 2024-02-12 | 21.69 | $21.90 | 260906 |
| 2024-02-09 | 21.67 | $21.90 | 34789 |
| 2024-02-08 | 21.65 | $21.86 | 24017 |
| 2024-02-07 | 21.64 | $21.86 | 23006 |
| 2024-02-06 | 21.61 | $21.80 | 21816 |
| 2024-02-05 | 21.60 | $21.75 | 4840 |
| 2024-02-02 | 21.58 | $21.79 | 45726 |
| 2024-02-01 | 21.55 | $21.69 | 81550 |
| 2024-01-31 | 21.53 | $21.59 | 18240 |
| 2024-01-30 | 21.52 | $21.74 | 101530 |
| 2024-01-29 | 21.51 | $21.75 | 37765 |
| 2024-01-26 | 21.49 | $21.68 | 27650 |
| 2024-01-25 | 21.48 | $21.69 | 21811 |
| 2024-01-24 | 21.46 | $21.64 | 23204 |
| 2024-01-23 | 21.45 | $21.64 | 17422 |
| 2024-01-22 | 21.43 | $21.61 | 8327 |
| 2024-01-19 | 21.41 | $21.58 | 74402 |
| 2024-01-18 | 21.40 | $21.51 | 2792 |
| 2024-01-17 | 21.40 | $21.44 | 11840 |
| 2024-01-16 | 21.39 | $21.45 | 24868 |
| 2024-01-12 | 21.38 | $21.52 | 12131 |
| 2024-01-11 | 21.37 | $21.49 | 20915 |
| 2024-01-10 | 21.35 | $21.49 | 5889 |
| 2024-01-09 | 21.33 | $21.44 | 9377 |
| 2024-01-08 | 21.31 | $21.45 | 22981 |
| 2024-01-05 | 21.29 | $21.32 | 20050 |
| 2024-01-04 | 21.27 | $21.29 | 161727 |
| 2024-01-03 | 21.26 | $21.33 | 14233 |
| 2024-01-02 | 21.24 | $21.38 | 69910 |
| 2023-12-29 | 21.22 | $21.43 | 2230 |
| 2023-12-28 | 21.20 | $21.42 | 5528 |
| 2023-12-27 | 21.17 | $21.41 | 34446 |
| 2023-12-26 | 21.15 | $21.41 | 23574 |
| 2023-12-22 | 21.12 | $21.34 | 130998 |
| 2023-12-21 | 21.10 | $21.32 | 17001 |
| 2023-12-20 | 21.08 | $21.27 | 131857 |
| 2023-12-19 | 21.06 | $21.37 | 7725 |
| 2023-12-18 | 21.04 | $21.34 | 126009 |
| 2023-12-15 | 21.01 | $21.31 | 4238 |
| 2023-12-14 | 20.98 | $21.30 | 5712 |
| 2023-12-13 | 20.96 | $21.28 | 8086 |
| 2023-12-12 | 20.93 | $21.14 | 2066 |
| 2023-12-11 | 20.90 | $21.10 | 91 |
| 2023-12-08 | 20.87 | $21.05 | 12090 |
| 2023-12-07 | 20.83 | $21.01 | 8755 |
| 2023-12-06 | 20.80 | $20.93 | 3083 |
| 2023-12-05 | 20.78 | $20.97 | 5387 |
| 2023-12-04 | 20.75 | $20.99 | 5369 |
| 2023-12-01 | 20.71 | $21.05 | 18605 |
| 2023-11-30 | 20.67 | $20.96 | 9617 |
| 2023-11-29 | 20.62 | $20.92 | 7966 |
| 2023-11-28 | 20.57 | $20.89 | 6752 |
| 2023-11-27 | 20.51 | $20.91 | 627 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.94
2026-07-21
Close Price
$28.05
Vol: 145951
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.54
Average
24.30
Maximum
27.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 27.94 | $28.05 | 145951 |
| 2026-07-20 | 27.93 | $27.94 | 111200 |
| 2026-07-17 | 27.93 | $27.92 | 158300 |
| 2026-07-16 | 27.93 | $28.04 | 111800 |
| 2026-07-15 | 27.92 | $28.10 | 94038 |
| 2026-07-14 | 27.90 | $28.03 | 114106 |
| 2026-07-13 | 27.89 | $27.96 | 85942 |
| 2026-07-10 | 27.88 | $28.07 | 73426 |
| 2026-07-09 | 27.86 | $28.03 | 83200 |
| 2026-07-08 | 27.85 | $27.96 | 85900 |
| 2026-07-07 | 27.83 | $27.97 | 108912 |
| 2026-07-06 | 27.82 | $28.00 | 135238 |
| 2026-07-02 | 27.80 | $27.91 | 165402 |
| 2026-07-01 | 27.79 | $27.92 | 106843 |
| 2026-06-30 | 27.77 | $27.93 | 197100 |
| 2026-06-29 | 27.76 | $27.86 | 439500 |
| 2026-06-26 | 27.75 | $27.72 | 143900 |
| 2026-06-25 | 27.75 | $27.72 | 127300 |
| 2026-06-24 | 27.75 | $27.72 | 206347 |
| 2026-06-23 | 27.76 | $27.74 | 137422 |
| 2026-06-22 | 27.76 | $27.83 | 143900 |
| 2026-06-18 | 27.75 | $27.86 | 134310 |
| 2026-06-17 | 27.74 | $27.79 | 156200 |
| 2026-06-16 | 27.73 | $27.88 | 120500 |
| 2026-06-15 | 27.72 | $27.92 | 101500 |
| 2026-06-12 | 27.70 | $27.77 | 155700 |
| 2026-06-11 | 27.69 | $27.73 | 89318 |
| 2026-06-10 | 27.69 | $27.51 | 107908 |
| 2026-06-09 | 27.71 | $27.69 | 244640 |
| 2026-06-08 | 27.71 | $27.71 | 105400 |
| 2026-06-05 | 27.71 | $27.71 | 299200 |
| 2026-06-04 | 27.71 | $27.88 | 122800 |
| 2026-06-03 | 27.69 | $27.85 | 79831 |
| 2026-06-02 | 27.67 | $27.91 | 98900 |
| 2026-06-01 | 27.65 | $27.89 | 250900 |
| 2026-05-29 | 27.62 | $27.85 | 253528 |
| 2026-05-28 | 27.60 | $27.84 | 138600 |
| 2026-05-27 | 27.57 | $27.77 | 130139 |
| 2026-05-26 | 27.55 | $27.79 | 72000 |
| 2026-05-22 | 27.52 | $27.75 | 245237 |
| 2026-05-21 | 27.50 | $27.70 | 166839 |
| 2026-05-20 | 27.48 | $27.68 | 66618 |
| 2026-05-19 | 27.46 | $27.60 | 78108 |
| 2026-05-18 | 27.44 | $27.65 | 105800 |
| 2026-05-15 | 27.42 | $27.64 | 92700 |
| 2026-05-14 | 27.40 | $27.70 | 315500 |
| 2026-05-13 | 27.37 | $27.63 | 278126 |
| 2026-05-12 | 27.34 | $27.63 | 525400 |
| 2026-05-11 | 27.31 | $27.60 | 117038 |
| 2026-05-08 | 27.28 | $27.62 | 120609 |
| 2026-05-07 | 27.24 | $27.56 | 103300 |
| 2026-05-06 | 27.21 | $27.56 | 87831 |
| 2026-05-05 | 27.17 | $27.46 | 152000 |
| 2026-05-04 | 27.14 | $27.41 | 106943 |
| 2026-05-01 | 27.11 | $27.45 | 129600 |
| 2026-04-30 | 27.07 | $27.38 | 131100 |
| 2026-04-29 | 27.04 | $27.31 | 149209 |
| 2026-04-28 | 27.01 | $27.31 | 167800 |
| 2026-04-27 | 26.98 | $27.35 | 207931 |
| 2026-04-24 | 26.94 | $27.33 | 351714 |
| 2026-04-23 | 26.90 | $27.24 | 330700 |
| 2026-04-22 | 26.87 | $27.28 | 176900 |
| 2026-04-21 | 26.82 | $27.19 | 124400 |
| 2026-04-20 | 26.79 | $27.24 | 64147 |
| 2026-04-17 | 26.74 | $27.29 | 80615 |
| 2026-04-16 | 26.68 | $27.15 | 106141 |
| 2026-04-15 | 26.63 | $27.16 | 206400 |
| 2026-04-14 | 26.57 | $27.08 | 219800 |
| 2026-04-13 | 26.52 | $26.98 | 112800 |
| 2026-04-10 | 26.47 | $26.84 | 173800 |
| 2026-04-09 | 26.43 | $26.86 | 273247 |
| 2026-04-08 | 26.39 | $26.78 | 120900 |
| 2026-04-07 | 26.35 | $26.46 | 133904 |
| 2026-04-06 | 26.34 | $26.47 | 251329 |
| 2026-04-02 | 26.32 | $26.43 | 199437 |
| 2026-04-01 | 26.31 | $26.33 | 339946 |
| 2026-03-31 | 26.31 | $26.27 | 255800 |
| 2026-03-30 | 26.31 | $25.87 | 106245 |
| 2026-03-27 | 26.36 | $25.88 | 188118 |
| 2026-03-26 | 26.41 | $26.12 | 93300 |
| 2026-03-25 | 26.44 | $26.34 | 69500 |
| 2026-03-24 | 26.45 | $26.23 | 91806 |
| 2026-03-23 | 26.48 | $26.32 | 187301 |
| 2026-03-20 | 26.49 | $26.13 | 88748 |
| 2026-03-19 | 26.53 | $26.35 | 111400 |
| 2026-03-18 | 26.55 | $26.37 | 118539 |
| 2026-03-17 | 26.57 | $26.52 | 87500 |
| 2026-03-16 | 26.57 | $26.49 | 127200 |
| 2026-03-13 | 26.58 | $26.34 | 104700 |
| 2026-03-12 | 26.61 | $26.37 | 71800 |
| 2026-03-11 | 26.63 | $26.57 | 126338 |
| 2026-03-10 | 26.64 | $26.52 | 127800 |
| 2026-03-09 | 26.65 | $26.56 | 80728 |
| 2026-03-06 | 26.66 | $26.45 | 124314 |
| 2026-03-05 | 26.68 | $26.64 | 145200 |
| 2026-03-04 | 26.69 | $26.72 | 120300 |
| 2026-03-03 | 26.68 | $26.63 | 156400 |
| 2026-03-02 | 26.69 | $26.67 | 121600 |
| 2026-02-27 | 26.69 | $26.71 | 65800 |
| 2026-02-26 | 26.69 | $26.75 | 62729 |
| 2026-02-25 | 26.68 | $26.81 | 171900 |
| 2026-02-24 | 26.67 | $26.71 | 66640 |
| 2026-02-23 | 26.66 | $26.64 | 93800 |
| 2026-02-20 | 26.66 | $26.73 | 95000 |
| 2026-02-19 | 26.66 | $26.67 | 109600 |
| 2026-02-18 | 26.66 | $26.68 | 141620 |
| 2026-02-17 | 26.65 | $26.64 | 128800 |
| 2026-02-13 | 26.65 | $26.62 | 126600 |
| 2026-02-12 | 26.66 | $26.55 | 61900 |
| 2026-02-11 | 26.67 | $26.76 | 106500 |
| 2026-02-10 | 26.66 | $26.75 | 111631 |
| 2026-02-09 | 26.65 | $26.77 | 168240 |
| 2026-02-06 | 26.64 | $26.71 | 211833 |
| 2026-02-05 | 26.63 | $26.47 | 206240 |
| 2026-02-04 | 26.65 | $26.60 | 168400 |
| 2026-02-03 | 26.65 | $26.67 | 191800 |
| 2026-02-02 | 26.65 | $26.79 | 176945 |
| 2026-01-30 | 26.64 | $26.70 | 141900 |
| 2026-01-29 | 26.63 | $26.72 | 131100 |
| 2026-01-28 | 26.62 | $26.73 | 746300 |
| 2026-01-27 | 26.61 | $26.74 | 104500 |
| 2026-01-26 | 26.59 | $26.71 | 100109 |
| 2026-01-23 | 26.58 | $26.66 | 138700 |
| 2026-01-22 | 26.57 | $26.65 | 87800 |
| 2026-01-21 | 26.57 | $26.60 | 201800 |
| 2026-01-20 | 26.56 | $26.43 | 263600 |
| 2026-01-16 | 26.58 | $26.67 | 97500 |
| 2026-01-15 | 26.57 | $26.67 | 117300 |
| 2026-01-14 | 26.55 | $26.61 | 150100 |
| 2026-01-13 | 26.55 | $26.65 | 178000 |
| 2026-01-12 | 26.54 | $26.70 | 209924 |
| 2026-01-09 | 26.52 | $26.69 | 111300 |
| 2026-01-08 | 26.50 | $26.65 | 135210 |
| 2026-01-07 | 26.49 | $26.59 | 117846 |
| 2026-01-06 | 26.48 | $26.61 | 145342 |
| 2026-01-05 | 26.46 | $26.60 | 159947 |
| 2026-01-02 | 26.45 | $26.55 | 148500 |
| 2025-12-31 | 26.44 | $26.53 | 160345 |
| 2025-12-30 | 26.43 | $26.60 | 226200 |
| 2025-12-29 | 26.41 | $26.59 | 71332 |
| 2025-12-26 | 26.39 | $26.59 | 22322 |
| 2025-12-24 | 26.37 | $26.58 | 50218 |
| 2025-12-23 | 26.35 | $26.55 | 110727 |
| 2025-12-22 | 26.33 | $26.50 | 115500 |
| 2025-12-19 | 26.31 | $26.46 | 94326 |
| 2025-12-18 | 26.29 | $26.35 | 174047 |
| 2025-12-17 | 26.28 | $26.28 | 127018 |
| 2025-12-16 | 26.29 | $26.38 | 191207 |
| 2025-12-15 | 26.28 | $26.36 | 114028 |
| 2025-12-12 | 26.27 | $26.39 | 108200 |
| 2025-12-11 | 26.25 | $26.46 | 129000 |
| 2025-12-10 | 26.23 | $26.44 | 150100 |
| 2025-12-09 | 26.21 | $26.36 | 80440 |
| 2025-12-08 | 26.19 | $26.36 | 263447 |
| 2025-12-05 | 26.18 | $26.37 | 81900 |
| 2025-12-04 | 26.16 | $26.36 | 173719 |
| 2025-12-03 | 26.13 | $26.35 | 135941 |
| 2025-12-02 | 26.11 | $26.31 | 178812 |
| 2025-12-01 | 26.09 | $26.28 | 146809 |
| 2025-11-28 | 26.07 | $26.33 | 39200 |
| 2025-11-26 | 26.04 | $26.27 | 228800 |
| 2025-11-25 | 26.02 | $26.23 | 182227 |
| 2025-11-24 | 26.00 | $26.10 | 93500 |
| 2025-11-21 | 25.99 | $25.90 | 570006 |
| 2025-11-20 | 26.00 | $25.77 | 98910 |
| 2025-11-19 | 26.02 | $25.89 | 290822 |
| 2025-11-18 | 26.04 | $25.89 | 67232 |
| 2025-11-17 | 26.05 | $25.97 | 94201 |
| 2025-11-14 | 26.06 | $26.03 | 80918 |
| 2025-11-13 | 26.06 | $26.03 | 401900 |
| 2025-11-12 | 26.07 | $26.17 | 75938 |
| 2025-11-11 | 26.05 | $26.15 | 203708 |
| 2025-11-10 | 26.04 | $26.14 | 101538 |
| 2025-11-07 | 26.03 | $26.03 | 74620 |
| 2025-11-06 | 26.03 | $26.04 | 115400 |
| 2025-11-05 | 26.03 | $26.11 | 113100 |
| 2025-11-04 | 26.03 | $26.07 | 170800 |
| 2025-11-03 | 26.02 | $26.15 | 108828 |
| 2025-10-31 | 26.01 | $26.14 | 107521 |
| 2025-10-30 | 25.99 | $26.06 | 212635 |
| 2025-10-29 | 25.99 | $26.17 | 165700 |
| 2025-10-28 | 25.97 | $26.19 | 103100 |
| 2025-10-27 | 25.94 | $26.19 | 88043 |
| 2025-10-24 | 25.92 | $26.08 | 499829 |
| 2025-10-23 | 25.90 | $26.01 | 99200 |
| 2025-10-22 | 25.89 | $25.99 | 61842 |
| 2025-10-21 | 25.88 | $26.04 | 148100 |
| 2025-10-20 | 25.86 | $26.02 | 99500 |
| 2025-10-17 | 25.84 | $25.91 | 72613 |
| 2025-10-16 | 25.84 | $25.78 | 87700 |
| 2025-10-15 | 25.84 | $25.85 | 232500 |
| 2025-10-14 | 25.84 | $25.86 | 134537 |
| 2025-10-13 | 25.84 | $25.88 | 55100 |
| 2025-10-10 | 25.84 | $25.72 | 51222 |
| 2025-10-09 | 25.85 | $25.93 | 78646 |
| 2025-10-08 | 25.84 | $25.95 | 79300 |
| 2025-10-07 | 25.83 | $25.94 | 121240 |
| 2025-10-06 | 25.82 | $25.94 | 81834 |
| 2025-10-03 | 25.81 | $25.91 | 220700 |
| 2025-10-02 | 25.79 | $25.93 | 187216 |
| 2025-10-01 | 25.78 | $25.94 | 159447 |
| 2025-09-30 | 25.76 | $25.90 | 238200 |
| 2025-09-29 | 25.75 | $25.88 | 80300 |
| 2025-09-26 | 25.73 | $25.86 | 153513 |
| 2025-09-25 | 25.72 | $25.80 | 115200 |
| 2025-09-24 | 25.71 | $25.82 | 68021 |
| 2025-09-23 | 25.70 | $25.83 | 92400 |
| 2025-09-22 | 25.69 | $25.88 | 78600 |
| 2025-09-19 | 25.67 | $25.89 | 103800 |
| 2025-09-18 | 25.64 | $25.81 | 126600 |
| 2025-09-17 | 25.63 | $25.80 | 58520 |
| 2025-09-16 | 25.61 | $25.77 | 126422 |
| 2025-09-15 | 25.59 | $25.81 | 82609 |
| 2025-09-12 | 25.57 | $25.78 | 91700 |
| 2025-09-11 | 25.55 | $25.78 | 114619 |
| 2025-09-10 | 25.52 | $25.67 | 46707 |
| 2025-09-09 | 25.51 | $25.64 | 113012 |
| 2025-09-08 | 25.49 | $25.66 | 86606 |
| 2025-09-05 | 25.48 | $25.62 | 115500 |
| 2025-09-04 | 25.46 | $25.63 | 163224 |
| 2025-09-03 | 25.44 | $25.52 | 76300 |
| 2025-09-02 | 25.43 | $25.46 | 290527 |
| 2025-08-29 | 25.43 | $25.53 | 70300 |
| 2025-08-28 | 25.42 | $25.62 | 165347 |
| 2025-08-27 | 25.40 | $25.58 | 89100 |
| 2025-08-26 | 25.38 | $25.52 | 349100 |
| 2025-08-25 | 25.37 | $25.47 | 149900 |
| 2025-08-22 | 25.36 | $25.53 | 211000 |
| 2025-08-21 | 25.34 | $25.37 | 101100 |
| 2025-08-20 | 25.33 | $25.42 | 575734 |
| 2025-08-19 | 25.33 | $25.44 | 65447 |
| 2025-08-18 | 25.31 | $25.50 | 163939 |
| 2025-08-15 | 25.29 | $25.47 | 50800 |
| 2025-08-14 | 25.28 | $25.50 | 76302 |
| 2025-08-13 | 25.25 | $25.47 | 83000 |
| 2025-08-12 | 25.23 | $25.47 | 152818 |
| 2025-08-11 | 25.20 | $25.36 | 60000 |
| 2025-08-08 | 25.19 | $25.38 | 54900 |
| 2025-08-07 | 25.17 | $25.26 | 105606 |
| 2025-08-06 | 25.16 | $25.29 | 92800 |
| 2025-08-05 | 25.14 | $25.19 | 64100 |
| 2025-08-04 | 25.14 | $25.27 | 64100 |
| 2025-08-01 | 25.13 | $25.09 | 100505 |
| 2025-07-31 | 25.13 | $25.24 | 47600 |
| 2025-07-30 | 25.12 | $25.27 | 2.3M |
| 2025-07-29 | 25.10 | $25.31 | 99300 |
| 2025-07-28 | 25.08 | $25.35 | 217517 |
| 2025-07-25 | 25.05 | $25.34 | 399549 |
| 2025-07-24 | 25.02 | $25.33 | 620600 |
| 2025-07-23 | 24.99 | $25.26 | 53609 |
| 2025-07-22 | 24.96 | $25.17 | 36537 |
| 2025-07-21 | 24.94 | $25.15 | 30929 |
| 2025-07-18 | 24.91 | $25.14 | 247438 |
| 2025-07-17 | 24.89 | $25.13 | 52500 |
| 2025-07-16 | 24.86 | $25.07 | 74900 |
| 2025-07-15 | 24.84 | $24.99 | 67300 |
| 2025-07-14 | 24.83 | $25.05 | 346700 |
| 2025-07-11 | 24.80 | $25.04 | 255200 |
| 2025-07-10 | 24.78 | $25.08 | 90725 |
| 2025-07-09 | 24.75 | $25.06 | 53135 |
| 2025-07-08 | 24.72 | $24.97 | 72002 |
| 2025-07-07 | 24.69 | $24.99 | 54000 |
| 2025-07-03 | 24.66 | $25.05 | 70630 |
| 2025-07-02 | 24.62 | $24.97 | 55406 |
| 2025-07-01 | 24.58 | $24.92 | 111600 |
| 2025-06-30 | 24.54 | $24.93 | 68100 |
| 2025-06-27 | 24.50 | $24.88 | 47526 |
| 2025-06-26 | 24.46 | $24.81 | 50400 |
| 2025-06-25 | 24.42 | $24.72 | 114008 |
| 2025-06-24 | 24.39 | $24.71 | 105900 |
| 2025-06-23 | 24.36 | $24.56 | 453000 |
| 2025-06-20 | 24.34 | $24.43 | 204900 |
| 2025-06-18 | 24.33 | $24.45 | 60307 |
| 2025-06-17 | 24.32 | $24.44 | 169408 |
| 2025-06-16 | 24.30 | $24.56 | 99800 |
| 2025-06-13 | 24.28 | $24.38 | 226044 |
| 2025-06-12 | 24.27 | $24.55 | 141800 |
| 2025-06-11 | 24.24 | $24.54 | 77600 |
| 2025-06-10 | 24.20 | $24.53 | 151200 |
| 2025-06-09 | 24.17 | $24.46 | 488802 |
| 2025-06-06 | 24.14 | $24.50 | 216100 |
| 2025-06-05 | 24.10 | $24.34 | 70800 |
| 2025-06-04 | 24.08 | $24.41 | 63100 |
| 2025-06-03 | 24.04 | $24.40 | 69803 |
| 2025-06-02 | 24.00 | $24.29 | 71914 |
| 2025-05-30 | 23.97 | $24.26 | 90800 |
| 2025-05-29 | 23.94 | $24.25 | 65849 |
| 2025-05-28 | 23.91 | $24.16 | 45200 |
| 2025-05-27 | 23.88 | $24.27 | 124332 |
| 2025-05-23 | 23.84 | $23.95 | 43600 |
| 2025-05-22 | 23.83 | $24.08 | 130300 |
| 2025-05-21 | 23.80 | $24.05 | 47100 |
| 2025-05-20 | 23.78 | $24.29 | 66000 |
| 2025-05-19 | 23.72 | $24.33 | 70339 |
| 2025-05-16 | 23.66 | $24.30 | 62500 |
| 2025-05-15 | 23.59 | $24.24 | 42536 |
| 2025-05-14 | 23.52 | $24.17 | 79946 |
| 2025-05-13 | 23.46 | $24.16 | 52200 |
| 2025-05-12 | 23.38 | $23.98 | 132700 |
| 2025-05-09 | 23.32 | $23.60 | 49308 |
| 2025-05-08 | 23.29 | $23.61 | 47015 |
| 2025-05-07 | 23.26 | $23.54 | 112825 |
| 2025-05-06 | 23.23 | $23.41 | 256832 |
| 2025-05-05 | 23.21 | $23.54 | 95800 |
| 2025-05-02 | 23.17 | $23.66 | 65400 |
| 2025-05-01 | 23.12 | $23.46 | 129222 |
| 2025-04-30 | 23.08 | $23.37 | 61600 |
| 2025-04-29 | 23.05 | $23.37 | 51700 |
| 2025-04-28 | 23.02 | $23.28 | 566440 |
| 2025-04-25 | 22.99 | $23.24 | 91600 |
| 2025-04-24 | 22.97 | $23.18 | 45116 |
| 2025-04-23 | 22.95 | $22.93 | 73724 |
| 2025-04-22 | 22.95 | $22.73 | 173744 |
| 2025-04-21 | 22.97 | $22.40 | 118400 |
| 2025-04-17 | 23.03 | $22.71 | 67224 |
| 2025-04-16 | 23.06 | $22.64 | 70800 |
| 2025-04-15 | 23.11 | $22.99 | 68217 |
| 2025-04-14 | 23.12 | $23.02 | 63133 |
| 2025-04-11 | 23.13 | $22.84 | 73006 |
| 2025-04-10 | 23.16 | $22.64 | 134300 |
| 2025-04-09 | 23.22 | $23.06 | 221300 |
| 2025-04-08 | 23.24 | $21.98 | 102338 |
| 2025-04-07 | 23.37 | $22.19 | 482200 |
| 2025-04-04 | 23.49 | $22.21 | 100245 |
| 2025-04-03 | 23.63 | $23.01 | 86700 |
| 2025-04-02 | 23.69 | $23.63 | 56300 |
| 2025-04-01 | 23.70 | $23.57 | 98402 |
| 2025-03-31 | 23.71 | $23.50 | 78200 |
| 2025-03-28 | 23.73 | $23.44 | 64200 |
| 2025-03-27 | 23.76 | $23.71 | 77200 |
| 2025-03-26 | 23.77 | $23.75 | 118517 |
| 2025-03-25 | 23.77 | $23.87 | 307500 |
| 2025-03-24 | 23.76 | $23.87 | 76100 |
| 2025-03-21 | 23.75 | $23.64 | 96400 |
| 2025-03-20 | 23.76 | $23.63 | 200008 |
| 2025-03-19 | 23.78 | $23.67 | 50507 |
| 2025-03-18 | 23.79 | $23.51 | 67200 |
| 2025-03-17 | 23.82 | $23.66 | 75400 |
| 2025-03-14 | 23.83 | $23.55 | 171425 |
| 2025-03-13 | 23.86 | $23.22 | 113100 |
| 2025-03-12 | 23.93 | $23.40 | 255016 |
| 2025-03-11 | 23.98 | $23.38 | 232100 |
| 2025-03-10 | 24.05 | $23.47 | 110600 |
| 2025-03-07 | 24.11 | $23.84 | 76100 |
| 2025-03-06 | 24.14 | $23.78 | 211200 |
| 2025-03-05 | 24.17 | $23.95 | 115420 |
| 2025-03-04 | 24.20 | $23.86 | 122000 |
| 2025-03-03 | 24.23 | $24.00 | 114700 |
| 2025-02-28 | 24.26 | $24.21 | 39427 |
| 2025-02-27 | 24.26 | $24.02 | 189900 |
| 2025-02-26 | 24.29 | $24.20 | 575000 |
| 2025-02-25 | 24.30 | $24.21 | 133304 |
| 2025-02-24 | 24.31 | $24.26 | 131542 |
| 2025-02-21 | 24.31 | $24.30 | 173247 |
| 2025-02-20 | 24.31 | $24.44 | 187000 |
| 2025-02-19 | 24.30 | $24.46 | 370502 |
| 2025-02-18 | 24.28 | $24.44 | 439819 |
| 2025-02-14 | 24.27 | $24.42 | 101500 |
| 2025-02-13 | 24.25 | $24.41 | 218033 |
| 2025-02-12 | 24.24 | $24.32 | 151400 |
| 2025-02-11 | 24.23 | $24.35 | 129300 |
| 2025-02-10 | 24.21 | $24.34 | 109700 |
| 2025-02-07 | 24.20 | $24.25 | 95100 |
| 2025-02-06 | 24.20 | $24.34 | 345739 |
| 2025-02-05 | 24.18 | $24.32 | 212400 |
| 2025-02-04 | 24.17 | $24.27 | 112500 |
| 2025-02-03 | 24.15 | $24.19 | 186500 |
| 2025-01-31 | 24.15 | $24.21 | 162011 |
| 2025-01-30 | 24.15 | $24.30 | 86100 |
| 2025-01-29 | 24.13 | $24.23 | 846000 |
| 2025-01-28 | 24.12 | $24.29 | 142015 |
| 2025-01-27 | 24.10 | $24.21 | 238600 |
| 2025-01-24 | 24.09 | $24.28 | 101200 |
| 2025-01-23 | 24.07 | $24.30 | 73300 |
| 2025-01-22 | 24.04 | $24.27 | 70240 |
| 2025-01-21 | 24.02 | $24.26 | 67326 |
| 2025-01-17 | 23.99 | $24.15 | 136200 |
| 2025-01-16 | 23.98 | $24.08 | 124412 |
| 2025-01-15 | 23.97 | $24.09 | 134100 |
| 2025-01-14 | 23.95 | $23.90 | 185644 |
| 2025-01-13 | 23.96 | $23.84 | 104428 |
| 2025-01-10 | 23.97 | $23.86 | 90705 |
| 2025-01-08 | 23.99 | $24.01 | 41300 |
| 2025-01-07 | 23.98 | $23.94 | 38910 |
| 2025-01-06 | 23.99 | $24.05 | 65200 |
| 2025-01-03 | 23.98 | $23.98 | 68535 |
| 2025-01-02 | 23.98 | $23.91 | 232300 |
| 2024-12-31 | 23.99 | $23.89 | 118715 |
| 2024-12-30 | 24.00 | $23.97 | 430931 |
| 2024-12-27 | 24.00 | $24.07 | 67021 |
| 2024-12-26 | 23.99 | $24.13 | 117300 |
| 2024-12-24 | 23.98 | $24.13 | 22917 |
| 2024-12-23 | 23.96 | $24.02 | 61924 |
| 2024-12-20 | 23.96 | $23.95 | 46600 |
| 2024-12-19 | 23.96 | $23.81 | 259500 |
| 2024-12-18 | 23.97 | $23.75 | 521500 |
| 2024-12-17 | 24.00 | $24.04 | 663600 |
| 2024-12-16 | 23.99 | $24.10 | 29644 |
| 2024-12-13 | 23.98 | $24.05 | 48648 |
| 2024-12-12 | 23.97 | $24.02 | 47902 |
| 2024-12-11 | 23.97 | $24.10 | 51600 |
| 2024-12-10 | 23.96 | $24.00 | 113139 |
| 2024-12-09 | 23.95 | $24.07 | 51600 |
| 2024-12-06 | 23.94 | $24.10 | 125704 |
| 2024-12-05 | 23.92 | $24.08 | 218912 |
| 2024-12-04 | 23.91 | $24.09 | 95700 |
| 2024-12-03 | 23.89 | $24.06 | 267900 |
| 2024-12-02 | 23.87 | $24.05 | 100901 |
| 2024-11-29 | 23.85 | $23.99 | 113305 |
| 2024-11-27 | 23.83 | $24.00 | 180800 |
| 2024-11-26 | 23.82 | $24.01 | 43646 |
| 2024-11-25 | 23.80 | $23.96 | 155428 |
| 2024-11-22 | 23.78 | $23.90 | 99439 |
| 2024-11-21 | 23.77 | $23.88 | 62129 |
| 2024-11-20 | 23.75 | $23.83 | 85400 |
| 2024-11-19 | 23.75 | $23.85 | 82947 |
| 2024-11-18 | 23.73 | $23.82 | 72013 |
| 2024-11-15 | 23.73 | $23.78 | 50517 |
| 2024-11-14 | 23.72 | $23.87 | 343900 |
| 2024-11-13 | 23.70 | $23.87 | 101400 |
| 2024-11-12 | 23.69 | $23.89 | 44100 |
| 2024-11-11 | 23.66 | $23.84 | 293303 |
| 2024-11-08 | 23.65 | $23.88 | 131346 |
| 2024-11-07 | 23.62 | $23.87 | 45048 |
| 2024-11-06 | 23.60 | $23.81 | 56715 |
| 2024-11-05 | 23.57 | $23.63 | 40122 |
| 2024-11-04 | 23.57 | $23.47 | 154922 |
| 2024-11-01 | 23.58 | $23.53 | 47616 |
| 2024-10-31 | 23.58 | $23.49 | 120700 |
| 2024-10-30 | 23.59 | $23.64 | 111146 |
| 2024-10-29 | 23.59 | $23.66 | 47300 |
| 2024-10-28 | 23.58 | $23.66 | 27612 |
| 2024-10-25 | 23.57 | $23.60 | 37502 |
| 2024-10-24 | 23.57 | $23.63 | 21732 |
| 2024-10-23 | 23.56 | $23.61 | 125100 |
| 2024-10-22 | 23.56 | $23.68 | 20900 |
| 2024-10-21 | 23.54 | $23.68 | 27620 |
| 2024-10-18 | 23.53 | $23.69 | 118300 |
| 2024-10-17 | 23.51 | $23.65 | 47620 |
| 2024-10-16 | 23.50 | $23.64 | 52041 |
| 2024-10-15 | 23.48 | $23.61 | 56100 |
| 2024-10-14 | 23.47 | $23.65 | 45700 |
| 2024-10-11 | 23.45 | $23.60 | 38314 |
| 2024-10-10 | 23.43 | $23.55 | 25700 |
| 2024-10-09 | 23.42 | $23.56 | 60942 |
| 2024-10-08 | 23.40 | $23.51 | 142400 |
| 2024-10-07 | 23.39 | $23.43 | 258434 |
| 2024-10-04 | 23.39 | $23.46 | 54224 |
| 2024-10-03 | 23.38 | $23.44 | 36600 |
| 2024-10-02 | 23.38 | $23.46 | 126800 |
| 2024-10-01 | 23.37 | $23.46 | 32012 |
| 2024-09-30 | 23.36 | $23.54 | 776700 |
| 2024-09-27 | 23.34 | $23.51 | 35500 |
| 2024-09-26 | 23.32 | $23.52 | 54400 |
| 2024-09-25 | 23.30 | $23.49 | 122301 |
| 2024-09-24 | 23.28 | $23.50 | 58800 |
| 2024-09-23 | 23.25 | $23.48 | 31705 |
| 2024-09-20 | 23.23 | $23.44 | 35200 |
| 2024-09-19 | 23.21 | $23.44 | 48600 |
| 2024-09-18 | 23.18 | $23.32 | 24541 |
| 2024-09-17 | 23.17 | $23.34 | 82400 |
| 2024-09-16 | 23.15 | $23.33 | 24701 |
| 2024-09-13 | 23.13 | $23.30 | 84533 |
| 2024-09-12 | 23.12 | $23.24 | 45948 |
| 2024-09-11 | 23.10 | $23.21 | 44049 |
| 2024-09-10 | 23.09 | $23.13 | 55516 |
| 2024-09-09 | 23.09 | $23.08 | 96800 |
| 2024-09-06 | 23.09 | $22.97 | 119014 |
| 2024-09-05 | 23.10 | $23.10 | 229714 |
| 2024-09-04 | 23.10 | $23.12 | 92568 |
| 2024-09-03 | 23.10 | $23.13 | 113000 |
| 2024-08-30 | 23.10 | $23.32 | 47300 |
| 2024-08-29 | 23.07 | $23.22 | 90200 |
| 2024-08-28 | 23.06 | $23.21 | 67835 |
| 2024-08-27 | 23.04 | $23.28 | 69939 |
| 2024-08-26 | 23.01 | $23.21 | 94928 |
| 2024-08-23 | 22.99 | $23.26 | 114441 |
| 2024-08-22 | 22.97 | $23.15 | 113017 |
| 2024-08-21 | 22.95 | $23.22 | 1.0M |
| 2024-08-20 | 22.92 | $23.15 | 30801 |
| 2024-08-19 | 22.89 | $23.17 | 42333 |
| 2024-08-16 | 22.86 | $23.14 | 60607 |
| 2024-08-15 | 22.84 | $23.11 | 55400 |
| 2024-08-14 | 22.81 | $22.96 | 81300 |
| 2024-08-13 | 22.79 | $22.92 | 39200 |
| 2024-08-12 | 22.78 | $22.78 | 127400 |
| 2024-08-09 | 22.78 | $22.79 | 113339 |
| 2024-08-08 | 22.78 | $22.69 | 66437 |
| 2024-08-07 | 22.78 | $22.51 | 263100 |
| 2024-08-06 | 22.81 | $22.51 | 157106 |
| 2024-08-05 | 22.85 | $22.35 | 84000 |
| 2024-08-02 | 22.90 | $22.73 | 45310 |
| 2024-08-01 | 22.92 | $22.86 | 55911 |
| 2024-07-31 | 22.92 | $23.00 | 45000 |
| 2024-07-30 | 22.91 | $22.89 | 70600 |
| 2024-07-29 | 22.92 | $22.93 | 43200 |
| 2024-07-26 | 22.91 | $22.88 | 31611 |
| 2024-07-25 | 22.92 | $22.81 | 28733 |
| 2024-07-24 | 22.93 | $22.85 | 54100 |
| 2024-07-23 | 22.94 | $23.01 | 495739 |
| 2024-07-22 | 22.93 | $23.03 | 93067 |
| 2024-07-19 | 22.92 | $22.93 | 10037 |
| 2024-07-18 | 22.92 | $22.96 | 43469 |
| 2024-07-17 | 22.91 | $23.01 | 29106 |
| 2024-07-16 | 22.90 | $23.06 | 43072 |
| 2024-07-15 | 22.89 | $23.03 | 88023 |
| 2024-07-12 | 22.87 | $23.04 | 49220 |
| 2024-07-11 | 22.85 | $23.02 | 38752 |
| 2024-07-10 | 22.84 | $23.02 | 80138 |
| 2024-07-09 | 22.82 | $22.96 | 270557 |
| 2024-07-08 | 22.80 | $22.96 | 516832 |
| 2024-07-05 | 22.79 | $22.95 | 21027 |
| 2024-07-03 | 22.77 | $22.91 | 57079 |
| 2024-07-02 | 22.75 | $22.89 | 20422 |
| 2024-07-01 | 22.74 | $22.85 | 987623 |
| 2024-06-28 | 22.73 | $22.81 | 30280 |
| 2024-06-27 | 22.72 | $22.83 | 17047 |
| 2024-06-26 | 22.71 | $22.82 | 27152 |
| 2024-06-25 | 22.69 | $22.81 | 34234 |
| 2024-06-24 | 22.68 | $22.77 | 98597 |
| 2024-06-21 | 22.67 | $22.79 | 38367 |
| 2024-06-20 | 22.66 | $22.78 | 69899 |
| 2024-06-18 | 22.65 | $22.80 | 78364 |
| 2024-06-17 | 22.63 | $22.80 | 36990 |
| 2024-06-14 | 22.61 | $22.79 | 53375 |
| 2024-06-13 | 22.60 | $22.79 | 36734 |
| 2024-06-12 | 22.58 | $22.73 | 78649 |
| 2024-06-11 | 22.56 | $22.68 | 34147 |
| 2024-06-10 | 22.55 | $22.67 | 4535 |
| 2024-06-07 | 22.53 | $22.67 | 80667 |
| 2024-06-06 | 22.52 | $22.69 | 58779 |
| 2024-06-05 | 22.50 | $22.66 | 40996 |
| 2024-06-04 | 22.48 | $22.61 | 42897 |
| 2024-06-03 | 22.47 | $22.59 | 25199 |
| 2024-05-31 | 22.46 | $22.55 | 80551 |
| 2024-05-30 | 22.45 | $22.51 | 27966 |
| 2024-05-29 | 22.44 | $22.55 | 56267 |
| 2024-05-28 | 22.43 | $22.60 | 20648 |
| 2024-05-24 | 22.41 | $22.55 | 65298 |
| 2024-05-23 | 22.40 | $22.54 | 63687 |
| 2024-05-22 | 22.39 | $22.56 | 55644 |
| 2024-05-21 | 22.37 | $22.57 | 36822 |
| 2024-05-20 | 22.35 | $22.57 | 127924 |
| 2024-05-17 | 22.32 | $22.56 | 35822 |
| 2024-05-16 | 22.30 | $22.55 | 66020 |
| 2024-05-15 | 22.27 | $22.52 | 69617 |
| 2024-05-14 | 22.24 | $22.43 | 75239 |
| 2024-05-13 | 22.22 | $22.43 | 69324 |
| 2024-05-10 | 22.20 | $22.44 | 61457 |
| 2024-05-09 | 22.18 | $22.37 | 55265 |
| 2024-05-08 | 22.16 | $22.35 | 47450 |
| 2024-05-07 | 22.14 | $22.36 | 88728 |
| 2024-05-06 | 22.11 | $22.34 | 22620 |
| 2024-05-03 | 22.09 | $22.21 | 19125 |
| 2024-05-02 | 22.08 | $22.09 | 96565 |
| 2024-05-01 | 22.07 | $22.01 | 84362 |
| 2024-04-30 | 22.08 | $22.09 | 14584 |
| 2024-04-29 | 22.08 | $22.21 | 79500 |
| 2024-04-26 | 22.07 | $22.16 | 43478 |
| 2024-04-25 | 22.06 | $22.08 | 14925 |
| 2024-04-24 | 22.05 | $22.08 | 41916 |
| 2024-04-23 | 22.05 | $22.06 | 55625 |
| 2024-04-22 | 22.05 | $22.00 | 19111 |
| 2024-04-19 | 22.06 | $21.86 | 24635 |
| 2024-04-18 | 22.08 | $21.93 | 26336 |
| 2024-04-17 | 22.09 | $21.97 | 5261 |
| 2024-04-16 | 22.11 | $21.96 | 43988 |
| 2024-04-15 | 22.12 | $21.96 | 15723 |
| 2024-04-12 | 22.14 | $22.09 | 41517 |
| 2024-04-11 | 22.14 | $22.20 | 9754 |
| 2024-04-10 | 22.14 | $22.11 | 36073 |
| 2024-04-09 | 22.14 | $22.23 | 54931 |
| 2024-04-08 | 22.13 | $22.19 | 18950 |
| 2024-04-05 | 22.13 | $22.20 | 173934 |
| 2024-04-04 | 22.12 | $22.12 | 48491 |
| 2024-04-03 | 22.12 | $22.17 | 46613 |
| 2024-04-02 | 22.11 | $22.16 | 42641 |
| 2024-04-01 | 22.11 | $22.23 | 32296 |
| 2024-03-28 | 22.09 | $22.25 | 37425 |
| 2024-03-27 | 22.08 | $22.23 | 137503 |
| 2024-03-26 | 22.06 | $22.18 | 35988 |
| 2024-03-25 | 22.05 | $22.17 | 19703 |
| 2024-03-22 | 22.03 | $22.19 | 261407 |
| 2024-03-21 | 22.02 | $22.16 | 13587 |
| 2024-03-20 | 22.00 | $22.16 | 75014 |
| 2024-03-19 | 21.99 | $22.09 | 41616 |
| 2024-03-18 | 21.98 | $22.06 | 82111 |
| 2024-03-15 | 21.97 | $22.03 | 65570 |
| 2024-03-14 | 21.96 | $22.05 | 22129 |
| 2024-03-13 | 21.95 | $22.08 | 48550 |
| 2024-03-12 | 21.94 | $22.04 | 61394 |
| 2024-03-11 | 21.93 | $22.01 | 63364 |
| 2024-03-08 | 21.92 | $22.00 | 19237 |
| 2024-03-07 | 21.91 | $22.04 | 35937 |
| 2024-03-06 | 21.90 | $21.97 | 168354 |
| 2024-03-05 | 21.89 | $21.95 | 67518 |
| 2024-03-04 | 21.88 | $22.02 | 59187 |
| 2024-03-01 | 21.87 | $22.00 | 50996 |
| 2024-02-29 | 21.85 | $22.00 | 25968 |
| 2024-02-28 | 21.84 | $21.96 | 30930 |
| 2024-02-27 | 21.83 | $21.97 | 46321 |
| 2024-02-26 | 21.81 | $21.89 | 40416 |
| 2024-02-23 | 21.80 | $21.97 | 10775 |
| 2024-02-22 | 21.78 | $21.96 | 65188 |
| 2024-02-21 | 21.77 | $21.82 | 46707 |
| 2024-02-20 | 21.76 | $21.84 | 32200 |
| 2024-02-16 | 21.75 | $21.87 | 20966 |
| 2024-02-15 | 21.74 | $21.88 | 63620 |
| 2024-02-14 | 21.72 | $21.84 | 106818 |
| 2024-02-13 | 21.71 | $21.77 | 13303 |
| 2024-02-12 | 21.70 | $21.90 | 260906 |
| 2024-02-09 | 21.68 | $21.90 | 34789 |
| 2024-02-08 | 21.66 | $21.86 | 24017 |
| 2024-02-07 | 21.64 | $21.86 | 23006 |
| 2024-02-06 | 21.62 | $21.80 | 21816 |
| 2024-02-05 | 21.60 | $21.75 | 4840 |
| 2024-02-02 | 21.58 | $21.79 | 45726 |
| 2024-02-01 | 21.56 | $21.69 | 81550 |
| 2024-01-31 | 21.55 | $21.59 | 18240 |
| 2024-01-30 | 21.54 | $21.74 | 101530 |
| 2024-01-29 | 21.52 | $21.75 | 37765 |
| 2024-01-26 | 21.50 | $21.68 | 27650 |
| 2024-01-25 | 21.48 | $21.69 | 21811 |
| 2024-01-24 | 21.46 | $21.64 | 23204 |
| 2024-01-23 | 21.44 | $21.64 | 17422 |
| 2024-01-22 | 21.42 | $21.61 | 8327 |
| 2024-01-19 | 21.39 | $21.58 | 74402 |
| 2024-01-18 | 21.37 | $21.51 | 2792 |
| 2024-01-17 | 21.36 | $21.44 | 11840 |
| 2024-01-16 | 21.35 | $21.45 | 24868 |
| 2024-01-12 | 21.34 | $21.52 | 12131 |
| 2024-01-11 | 21.32 | $21.49 | 20915 |
| 2024-01-10 | 21.31 | $21.49 | 5889 |
| 2024-01-09 | 21.29 | $21.44 | 9377 |
| 2024-01-08 | 21.27 | $21.45 | 22981 |
| 2024-01-05 | 21.25 | $21.32 | 20050 |
| 2024-01-04 | 21.24 | $21.29 | 161727 |
| 2024-01-03 | 21.24 | $21.33 | 14233 |
| 2024-01-02 | 21.23 | $21.38 | 69910 |
| 2023-12-29 | 21.21 | $21.43 | 2230 |
| 2023-12-28 | 21.19 | $21.42 | 5528 |
| 2023-12-27 | 21.17 | $21.41 | 34446 |
| 2023-12-26 | 21.14 | $21.41 | 23574 |
| 2023-12-22 | 21.11 | $21.34 | 130998 |
| 2023-12-21 | 21.09 | $21.32 | 17001 |
| 2023-12-20 | 21.07 | $21.27 | 131857 |
| 2023-12-19 | 21.04 | $21.37 | 7725 |
| 2023-12-18 | 21.01 | $21.34 | 126009 |
| 2023-12-15 | 20.97 | $21.31 | 4238 |
| 2023-12-14 | 20.94 | $21.30 | 5712 |
| 2023-12-13 | 20.90 | $21.28 | 8086 |
| 2023-12-12 | 20.86 | $21.14 | 2066 |
| 2023-12-11 | 20.83 | $21.10 | 91 |
| 2023-12-08 | 20.80 | $21.05 | 12090 |
| 2023-12-07 | 20.78 | $21.01 | 8755 |
| 2023-12-06 | 20.75 | $20.93 | 3083 |
| 2023-12-05 | 20.73 | $20.97 | 5387 |
| 2023-12-04 | 20.71 | $20.99 | 5369 |
| 2023-12-01 | 20.68 | $21.05 | 18605 |
| 2023-11-30 | 20.64 | $20.96 | 9617 |
| 2023-11-29 | 20.61 | $20.92 | 7966 |
| 2023-11-28 | 20.58 | $20.89 | 6752 |
| 2023-11-27 | 20.54 | $20.91 | 627 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.98
2026-07-21
Close Price
$28.05
Vol: 145951
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.70
Average
24.34
Maximum
27.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 27.98 | $28.05 | 145951 |
| 2026-07-20 | 27.97 | $27.94 | 111200 |
| 2026-07-17 | 27.97 | $27.92 | 158300 |
| 2026-07-16 | 27.96 | $28.04 | 111800 |
| 2026-07-15 | 27.95 | $28.10 | 94038 |
| 2026-07-14 | 27.93 | $28.03 | 114106 |
| 2026-07-13 | 27.92 | $27.96 | 85942 |
| 2026-07-10 | 27.91 | $28.07 | 73426 |
| 2026-07-09 | 27.89 | $28.03 | 83200 |
| 2026-07-08 | 27.87 | $27.96 | 85900 |
| 2026-07-07 | 27.85 | $27.97 | 108912 |
| 2026-07-06 | 27.84 | $28.00 | 135238 |
| 2026-07-02 | 27.82 | $27.91 | 165402 |
| 2026-07-01 | 27.80 | $27.92 | 106843 |
| 2026-06-30 | 27.79 | $27.93 | 197100 |
| 2026-06-29 | 27.78 | $27.86 | 439500 |
| 2026-06-26 | 27.77 | $27.72 | 143900 |
| 2026-06-25 | 27.78 | $27.72 | 127300 |
| 2026-06-24 | 27.78 | $27.72 | 206347 |
| 2026-06-23 | 27.79 | $27.74 | 137422 |
| 2026-06-22 | 27.80 | $27.83 | 143900 |
| 2026-06-18 | 27.79 | $27.86 | 134310 |
| 2026-06-17 | 27.78 | $27.79 | 156200 |
| 2026-06-16 | 27.78 | $27.88 | 120500 |
| 2026-06-15 | 27.77 | $27.92 | 101500 |
| 2026-06-12 | 27.75 | $27.77 | 155700 |
| 2026-06-11 | 27.75 | $27.73 | 89318 |
| 2026-06-10 | 27.75 | $27.51 | 107908 |
| 2026-06-09 | 27.78 | $27.69 | 244640 |
| 2026-06-08 | 27.78 | $27.71 | 105400 |
| 2026-06-05 | 27.78 | $27.71 | 299200 |
| 2026-06-04 | 27.78 | $27.88 | 122800 |
| 2026-06-03 | 27.77 | $27.85 | 79831 |
| 2026-06-02 | 27.75 | $27.91 | 98900 |
| 2026-06-01 | 27.73 | $27.89 | 250900 |
| 2026-05-29 | 27.71 | $27.85 | 253528 |
| 2026-05-28 | 27.68 | $27.84 | 138600 |
| 2026-05-27 | 27.66 | $27.77 | 130139 |
| 2026-05-26 | 27.64 | $27.79 | 72000 |
| 2026-05-22 | 27.62 | $27.75 | 245237 |
| 2026-05-21 | 27.60 | $27.70 | 166839 |
| 2026-05-20 | 27.58 | $27.68 | 66618 |
| 2026-05-19 | 27.56 | $27.60 | 78108 |
| 2026-05-18 | 27.55 | $27.65 | 105800 |
| 2026-05-15 | 27.53 | $27.64 | 92700 |
| 2026-05-14 | 27.51 | $27.70 | 315500 |
| 2026-05-13 | 27.48 | $27.63 | 278126 |
| 2026-05-12 | 27.46 | $27.63 | 525400 |
| 2026-05-11 | 27.43 | $27.60 | 117038 |
| 2026-05-08 | 27.40 | $27.62 | 120609 |
| 2026-05-07 | 27.37 | $27.56 | 103300 |
| 2026-05-06 | 27.34 | $27.56 | 87831 |
| 2026-05-05 | 27.31 | $27.46 | 152000 |
| 2026-05-04 | 27.28 | $27.41 | 106943 |
| 2026-05-01 | 27.25 | $27.45 | 129600 |
| 2026-04-30 | 27.21 | $27.38 | 131100 |
| 2026-04-29 | 27.17 | $27.31 | 149209 |
| 2026-04-28 | 27.14 | $27.31 | 167800 |
| 2026-04-27 | 27.10 | $27.35 | 207931 |
| 2026-04-24 | 27.05 | $27.33 | 351714 |
| 2026-04-23 | 26.99 | $27.24 | 330700 |
| 2026-04-22 | 26.94 | $27.28 | 176900 |
| 2026-04-21 | 26.88 | $27.19 | 124400 |
| 2026-04-20 | 26.82 | $27.24 | 64147 |
| 2026-04-17 | 26.76 | $27.29 | 80615 |
| 2026-04-16 | 26.68 | $27.15 | 106141 |
| 2026-04-15 | 26.62 | $27.16 | 206400 |
| 2026-04-14 | 26.55 | $27.08 | 219800 |
| 2026-04-13 | 26.48 | $26.98 | 112800 |
| 2026-04-10 | 26.43 | $26.84 | 173800 |
| 2026-04-09 | 26.38 | $26.86 | 273247 |
| 2026-04-08 | 26.33 | $26.78 | 120900 |
| 2026-04-07 | 26.28 | $26.46 | 133904 |
| 2026-04-06 | 26.27 | $26.47 | 251329 |
| 2026-04-02 | 26.26 | $26.43 | 199437 |
| 2026-04-01 | 26.25 | $26.33 | 339946 |
| 2026-03-31 | 26.25 | $26.27 | 255800 |
| 2026-03-30 | 26.26 | $25.87 | 106245 |
| 2026-03-27 | 26.31 | $25.88 | 188118 |
| 2026-03-26 | 26.37 | $26.12 | 93300 |
| 2026-03-25 | 26.40 | $26.34 | 69500 |
| 2026-03-24 | 26.42 | $26.23 | 91806 |
| 2026-03-23 | 26.45 | $26.32 | 187301 |
| 2026-03-20 | 26.47 | $26.13 | 88748 |
| 2026-03-19 | 26.51 | $26.35 | 111400 |
| 2026-03-18 | 26.53 | $26.37 | 118539 |
| 2026-03-17 | 26.56 | $26.52 | 87500 |
| 2026-03-16 | 26.57 | $26.49 | 127200 |
| 2026-03-13 | 26.58 | $26.34 | 104700 |
| 2026-03-12 | 26.61 | $26.37 | 71800 |
| 2026-03-11 | 26.63 | $26.57 | 126338 |
| 2026-03-10 | 26.64 | $26.52 | 127800 |
| 2026-03-09 | 26.66 | $26.56 | 80728 |
| 2026-03-06 | 26.67 | $26.45 | 124314 |
| 2026-03-05 | 26.69 | $26.64 | 145200 |
| 2026-03-04 | 26.69 | $26.72 | 120300 |
| 2026-03-03 | 26.69 | $26.63 | 156400 |
| 2026-03-02 | 26.69 | $26.67 | 121600 |
| 2026-02-27 | 26.70 | $26.71 | 65800 |
| 2026-02-26 | 26.69 | $26.75 | 62729 |
| 2026-02-25 | 26.69 | $26.81 | 171900 |
| 2026-02-24 | 26.68 | $26.71 | 66640 |
| 2026-02-23 | 26.67 | $26.64 | 93800 |
| 2026-02-20 | 26.68 | $26.73 | 95000 |
| 2026-02-19 | 26.67 | $26.67 | 109600 |
| 2026-02-18 | 26.67 | $26.68 | 141620 |
| 2026-02-17 | 26.67 | $26.64 | 128800 |
| 2026-02-13 | 26.67 | $26.62 | 126600 |
| 2026-02-12 | 26.68 | $26.55 | 61900 |
| 2026-02-11 | 26.69 | $26.76 | 106500 |
| 2026-02-10 | 26.68 | $26.75 | 111631 |
| 2026-02-09 | 26.67 | $26.77 | 168240 |
| 2026-02-06 | 26.66 | $26.71 | 211833 |
| 2026-02-05 | 26.66 | $26.47 | 206240 |
| 2026-02-04 | 26.67 | $26.60 | 168400 |
| 2026-02-03 | 26.68 | $26.67 | 191800 |
| 2026-02-02 | 26.68 | $26.79 | 176945 |
| 2026-01-30 | 26.67 | $26.70 | 141900 |
| 2026-01-29 | 26.66 | $26.72 | 131100 |
| 2026-01-28 | 26.65 | $26.73 | 746300 |
| 2026-01-27 | 26.64 | $26.74 | 104500 |
| 2026-01-26 | 26.63 | $26.71 | 100109 |
| 2026-01-23 | 26.62 | $26.66 | 138700 |
| 2026-01-22 | 26.61 | $26.65 | 87800 |
| 2026-01-21 | 26.61 | $26.60 | 201800 |
| 2026-01-20 | 26.61 | $26.43 | 263600 |
| 2026-01-16 | 26.62 | $26.67 | 97500 |
| 2026-01-15 | 26.61 | $26.67 | 117300 |
| 2026-01-14 | 26.60 | $26.61 | 150100 |
| 2026-01-13 | 26.60 | $26.65 | 178000 |
| 2026-01-12 | 26.58 | $26.70 | 209924 |
| 2026-01-09 | 26.57 | $26.69 | 111300 |
| 2026-01-08 | 26.55 | $26.65 | 135210 |
| 2026-01-07 | 26.53 | $26.59 | 117846 |
| 2026-01-06 | 26.52 | $26.61 | 145342 |
| 2026-01-05 | 26.51 | $26.60 | 159947 |
| 2026-01-02 | 26.50 | $26.55 | 148500 |
| 2025-12-31 | 26.49 | $26.53 | 160345 |
| 2025-12-30 | 26.48 | $26.60 | 226200 |
| 2025-12-29 | 26.46 | $26.59 | 71332 |
| 2025-12-26 | 26.44 | $26.59 | 22322 |
| 2025-12-24 | 26.42 | $26.58 | 50218 |
| 2025-12-23 | 26.40 | $26.55 | 110727 |
| 2025-12-22 | 26.38 | $26.50 | 115500 |
| 2025-12-19 | 26.36 | $26.46 | 94326 |
| 2025-12-18 | 26.35 | $26.35 | 174047 |
| 2025-12-17 | 26.34 | $26.28 | 127018 |
| 2025-12-16 | 26.34 | $26.38 | 191207 |
| 2025-12-15 | 26.32 | $26.36 | 114028 |
| 2025-12-12 | 26.30 | $26.39 | 108200 |
| 2025-12-11 | 26.29 | $26.46 | 129000 |
| 2025-12-10 | 26.26 | $26.44 | 150100 |
| 2025-12-09 | 26.23 | $26.36 | 80440 |
| 2025-12-08 | 26.21 | $26.36 | 263447 |
| 2025-12-05 | 26.19 | $26.37 | 81900 |
| 2025-12-04 | 26.16 | $26.36 | 173719 |
| 2025-12-03 | 26.14 | $26.35 | 135941 |
| 2025-12-02 | 26.11 | $26.31 | 178812 |
| 2025-12-01 | 26.09 | $26.28 | 146809 |
| 2025-11-28 | 26.07 | $26.33 | 39200 |
| 2025-11-26 | 26.05 | $26.27 | 228800 |
| 2025-11-25 | 26.02 | $26.23 | 182227 |
| 2025-11-24 | 26.01 | $26.10 | 93500 |
| 2025-11-21 | 26.00 | $25.90 | 570006 |
| 2025-11-20 | 26.02 | $25.77 | 98910 |
| 2025-11-19 | 26.05 | $25.89 | 290822 |
| 2025-11-18 | 26.07 | $25.89 | 67232 |
| 2025-11-17 | 26.08 | $25.97 | 94201 |
| 2025-11-14 | 26.10 | $26.03 | 80918 |
| 2025-11-13 | 26.10 | $26.03 | 401900 |
| 2025-11-12 | 26.11 | $26.17 | 75938 |
| 2025-11-11 | 26.09 | $26.15 | 203708 |
| 2025-11-10 | 26.08 | $26.14 | 101538 |
| 2025-11-07 | 26.07 | $26.03 | 74620 |
| 2025-11-06 | 26.07 | $26.04 | 115400 |
| 2025-11-05 | 26.07 | $26.11 | 113100 |
| 2025-11-04 | 26.06 | $26.07 | 170800 |
| 2025-11-03 | 26.05 | $26.15 | 108828 |
| 2025-10-31 | 26.04 | $26.14 | 107521 |
| 2025-10-30 | 26.02 | $26.06 | 212635 |
| 2025-10-29 | 26.01 | $26.17 | 165700 |
| 2025-10-28 | 25.99 | $26.19 | 103100 |
| 2025-10-27 | 25.97 | $26.19 | 88043 |
| 2025-10-24 | 25.94 | $26.08 | 499829 |
| 2025-10-23 | 25.92 | $26.01 | 99200 |
| 2025-10-22 | 25.91 | $25.99 | 61842 |
| 2025-10-21 | 25.90 | $26.04 | 148100 |
| 2025-10-20 | 25.89 | $26.02 | 99500 |
| 2025-10-17 | 25.88 | $25.91 | 72613 |
| 2025-10-16 | 25.87 | $25.78 | 87700 |
| 2025-10-15 | 25.88 | $25.85 | 232500 |
| 2025-10-14 | 25.88 | $25.86 | 134537 |
| 2025-10-13 | 25.88 | $25.88 | 55100 |
| 2025-10-10 | 25.88 | $25.72 | 51222 |
| 2025-10-09 | 25.90 | $25.93 | 78646 |
| 2025-10-08 | 25.89 | $25.95 | 79300 |
| 2025-10-07 | 25.88 | $25.94 | 121240 |
| 2025-10-06 | 25.87 | $25.94 | 81834 |
| 2025-10-03 | 25.86 | $25.91 | 220700 |
| 2025-10-02 | 25.85 | $25.93 | 187216 |
| 2025-10-01 | 25.84 | $25.94 | 159447 |
| 2025-09-30 | 25.82 | $25.90 | 238200 |
| 2025-09-29 | 25.80 | $25.88 | 80300 |
| 2025-09-26 | 25.79 | $25.86 | 153513 |
| 2025-09-25 | 25.78 | $25.80 | 115200 |
| 2025-09-24 | 25.77 | $25.82 | 68021 |
| 2025-09-23 | 25.75 | $25.83 | 92400 |
| 2025-09-22 | 25.74 | $25.88 | 78600 |
| 2025-09-19 | 25.72 | $25.89 | 103800 |
| 2025-09-18 | 25.69 | $25.81 | 126600 |
| 2025-09-17 | 25.67 | $25.80 | 58520 |
| 2025-09-16 | 25.65 | $25.77 | 126422 |
| 2025-09-15 | 25.64 | $25.81 | 82609 |
| 2025-09-12 | 25.61 | $25.78 | 91700 |
| 2025-09-11 | 25.59 | $25.78 | 114619 |
| 2025-09-10 | 25.57 | $25.67 | 46707 |
| 2025-09-09 | 25.55 | $25.64 | 113012 |
| 2025-09-08 | 25.54 | $25.66 | 86606 |
| 2025-09-05 | 25.52 | $25.62 | 115500 |
| 2025-09-04 | 25.51 | $25.63 | 163224 |
| 2025-09-03 | 25.49 | $25.52 | 76300 |
| 2025-09-02 | 25.49 | $25.46 | 290527 |
| 2025-08-29 | 25.48 | $25.53 | 70300 |
| 2025-08-28 | 25.47 | $25.62 | 165347 |
| 2025-08-27 | 25.45 | $25.58 | 89100 |
| 2025-08-26 | 25.43 | $25.52 | 349100 |
| 2025-08-25 | 25.42 | $25.47 | 149900 |
| 2025-08-22 | 25.40 | $25.53 | 211000 |
| 2025-08-21 | 25.39 | $25.37 | 101100 |
| 2025-08-20 | 25.39 | $25.42 | 575734 |
| 2025-08-19 | 25.38 | $25.44 | 65447 |
| 2025-08-18 | 25.37 | $25.50 | 163939 |
| 2025-08-15 | 25.35 | $25.47 | 50800 |
| 2025-08-14 | 25.33 | $25.50 | 76302 |
| 2025-08-13 | 25.31 | $25.47 | 83000 |
| 2025-08-12 | 25.29 | $25.47 | 152818 |
| 2025-08-11 | 25.27 | $25.36 | 60000 |
| 2025-08-08 | 25.25 | $25.38 | 54900 |
| 2025-08-07 | 25.24 | $25.26 | 105606 |
| 2025-08-06 | 25.23 | $25.29 | 92800 |
| 2025-08-05 | 25.22 | $25.19 | 64100 |
| 2025-08-04 | 25.22 | $25.27 | 64100 |
| 2025-08-01 | 25.20 | $25.09 | 100505 |
| 2025-07-31 | 25.21 | $25.24 | 47600 |
| 2025-07-30 | 25.20 | $25.27 | 2.3M |
| 2025-07-29 | 25.19 | $25.31 | 99300 |
| 2025-07-28 | 25.17 | $25.35 | 217517 |
| 2025-07-25 | 25.14 | $25.34 | 399549 |
| 2025-07-24 | 25.11 | $25.33 | 620600 |
| 2025-07-23 | 25.08 | $25.26 | 53609 |
| 2025-07-22 | 25.06 | $25.17 | 36537 |
| 2025-07-21 | 25.04 | $25.15 | 30929 |
| 2025-07-18 | 25.02 | $25.14 | 247438 |
| 2025-07-17 | 24.99 | $25.13 | 52500 |
| 2025-07-16 | 24.97 | $25.07 | 74900 |
| 2025-07-15 | 24.94 | $24.99 | 67300 |
| 2025-07-14 | 24.92 | $25.05 | 346700 |
| 2025-07-11 | 24.90 | $25.04 | 255200 |
| 2025-07-10 | 24.87 | $25.08 | 90725 |
| 2025-07-09 | 24.84 | $25.06 | 53135 |
| 2025-07-08 | 24.80 | $24.97 | 72002 |
| 2025-07-07 | 24.77 | $24.99 | 54000 |
| 2025-07-03 | 24.74 | $25.05 | 70630 |
| 2025-07-02 | 24.70 | $24.97 | 55406 |
| 2025-07-01 | 24.66 | $24.92 | 111600 |
| 2025-06-30 | 24.62 | $24.93 | 68100 |
| 2025-06-27 | 24.58 | $24.88 | 47526 |
| 2025-06-26 | 24.55 | $24.81 | 50400 |
| 2025-06-25 | 24.51 | $24.72 | 114008 |
| 2025-06-24 | 24.48 | $24.71 | 105900 |
| 2025-06-23 | 24.45 | $24.56 | 453000 |
| 2025-06-20 | 24.43 | $24.43 | 204900 |
| 2025-06-18 | 24.42 | $24.45 | 60307 |
| 2025-06-17 | 24.41 | $24.44 | 169408 |
| 2025-06-16 | 24.40 | $24.56 | 99800 |
| 2025-06-13 | 24.38 | $24.38 | 226044 |
| 2025-06-12 | 24.37 | $24.55 | 141800 |
| 2025-06-11 | 24.35 | $24.54 | 77600 |
| 2025-06-10 | 24.32 | $24.53 | 151200 |
| 2025-06-09 | 24.30 | $24.46 | 488802 |
| 2025-06-06 | 24.27 | $24.50 | 216100 |
| 2025-06-05 | 24.24 | $24.34 | 70800 |
| 2025-06-04 | 24.22 | $24.41 | 63100 |
| 2025-06-03 | 24.19 | $24.40 | 69803 |
| 2025-06-02 | 24.15 | $24.29 | 71914 |
| 2025-05-30 | 24.12 | $24.26 | 90800 |
| 2025-05-29 | 24.09 | $24.25 | 65849 |
| 2025-05-28 | 24.06 | $24.16 | 45200 |
| 2025-05-27 | 24.03 | $24.27 | 124332 |
| 2025-05-23 | 23.99 | $23.95 | 43600 |
| 2025-05-22 | 23.97 | $24.08 | 130300 |
| 2025-05-21 | 23.94 | $24.05 | 47100 |
| 2025-05-20 | 23.91 | $24.29 | 66000 |
| 2025-05-19 | 23.84 | $24.33 | 70339 |
| 2025-05-16 | 23.76 | $24.30 | 62500 |
| 2025-05-15 | 23.68 | $24.24 | 42536 |
| 2025-05-14 | 23.59 | $24.17 | 79946 |
| 2025-05-13 | 23.51 | $24.16 | 52200 |
| 2025-05-12 | 23.42 | $23.98 | 132700 |
| 2025-05-09 | 23.35 | $23.60 | 49308 |
| 2025-05-08 | 23.30 | $23.61 | 47015 |
| 2025-05-07 | 23.25 | $23.54 | 112825 |
| 2025-05-06 | 23.20 | $23.41 | 256832 |
| 2025-05-05 | 23.16 | $23.54 | 95800 |
| 2025-05-02 | 23.10 | $23.66 | 65400 |
| 2025-05-01 | 23.02 | $23.46 | 129222 |
| 2025-04-30 | 22.97 | $23.37 | 61600 |
| 2025-04-29 | 22.92 | $23.37 | 51700 |
| 2025-04-28 | 22.87 | $23.28 | 566440 |
| 2025-04-25 | 22.84 | $23.24 | 91600 |
| 2025-04-24 | 22.81 | $23.18 | 45116 |
| 2025-04-23 | 22.78 | $22.93 | 73724 |
| 2025-04-22 | 22.79 | $22.73 | 173744 |
| 2025-04-21 | 22.82 | $22.40 | 118400 |
| 2025-04-17 | 22.89 | $22.71 | 67224 |
| 2025-04-16 | 22.93 | $22.64 | 70800 |
| 2025-04-15 | 22.99 | $22.99 | 68217 |
| 2025-04-14 | 23.01 | $23.02 | 63133 |
| 2025-04-11 | 23.03 | $22.84 | 73006 |
| 2025-04-10 | 23.08 | $22.64 | 134300 |
| 2025-04-09 | 23.14 | $23.06 | 221300 |
| 2025-04-08 | 23.17 | $21.98 | 102338 |
| 2025-04-07 | 23.31 | $22.19 | 482200 |
| 2025-04-04 | 23.43 | $22.21 | 100245 |
| 2025-04-03 | 23.56 | $23.01 | 86700 |
| 2025-04-02 | 23.62 | $23.63 | 56300 |
| 2025-04-01 | 23.62 | $23.57 | 98402 |
| 2025-03-31 | 23.62 | $23.50 | 78200 |
| 2025-03-28 | 23.64 | $23.44 | 64200 |
| 2025-03-27 | 23.66 | $23.71 | 77200 |
| 2025-03-26 | 23.66 | $23.75 | 118517 |
| 2025-03-25 | 23.66 | $23.87 | 307500 |
| 2025-03-24 | 23.65 | $23.87 | 76100 |
| 2025-03-21 | 23.64 | $23.64 | 96400 |
| 2025-03-20 | 23.66 | $23.63 | 200008 |
| 2025-03-19 | 23.68 | $23.67 | 50507 |
| 2025-03-18 | 23.70 | $23.51 | 67200 |
| 2025-03-17 | 23.74 | $23.66 | 75400 |
| 2025-03-14 | 23.77 | $23.55 | 171425 |
| 2025-03-13 | 23.81 | $23.22 | 113100 |
| 2025-03-12 | 23.89 | $23.40 | 255016 |
| 2025-03-11 | 23.96 | $23.38 | 232100 |
| 2025-03-10 | 24.04 | $23.47 | 110600 |
| 2025-03-07 | 24.11 | $23.84 | 76100 |
| 2025-03-06 | 24.14 | $23.78 | 211200 |
| 2025-03-05 | 24.19 | $23.95 | 115420 |
| 2025-03-04 | 24.22 | $23.86 | 122000 |
| 2025-03-03 | 24.26 | $24.00 | 114700 |
| 2025-02-28 | 24.29 | $24.21 | 39427 |
| 2025-02-27 | 24.30 | $24.02 | 189900 |
| 2025-02-26 | 24.32 | $24.20 | 575000 |
| 2025-02-25 | 24.34 | $24.21 | 133304 |
| 2025-02-24 | 24.35 | $24.26 | 131542 |
| 2025-02-21 | 24.35 | $24.30 | 173247 |
| 2025-02-20 | 24.35 | $24.44 | 187000 |
| 2025-02-19 | 24.34 | $24.46 | 370502 |
| 2025-02-18 | 24.33 | $24.44 | 439819 |
| 2025-02-14 | 24.31 | $24.42 | 101500 |
| 2025-02-13 | 24.30 | $24.41 | 218033 |
| 2025-02-12 | 24.28 | $24.32 | 151400 |
| 2025-02-11 | 24.27 | $24.35 | 129300 |
| 2025-02-10 | 24.26 | $24.34 | 109700 |
| 2025-02-07 | 24.24 | $24.25 | 95100 |
| 2025-02-06 | 24.24 | $24.34 | 345739 |
| 2025-02-05 | 24.22 | $24.32 | 212400 |
| 2025-02-04 | 24.20 | $24.27 | 112500 |
| 2025-02-03 | 24.19 | $24.19 | 186500 |
| 2025-01-31 | 24.18 | $24.21 | 162011 |
| 2025-01-30 | 24.17 | $24.30 | 86100 |
| 2025-01-29 | 24.15 | $24.23 | 846000 |
| 2025-01-28 | 24.13 | $24.29 | 142015 |
| 2025-01-27 | 24.11 | $24.21 | 238600 |
| 2025-01-24 | 24.09 | $24.28 | 101200 |
| 2025-01-23 | 24.07 | $24.30 | 73300 |
| 2025-01-22 | 24.05 | $24.27 | 70240 |
| 2025-01-21 | 24.02 | $24.26 | 67326 |
| 2025-01-17 | 23.99 | $24.15 | 136200 |
| 2025-01-16 | 23.98 | $24.08 | 124412 |
| 2025-01-15 | 23.97 | $24.09 | 134100 |
| 2025-01-14 | 23.95 | $23.90 | 185644 |
| 2025-01-13 | 23.96 | $23.84 | 104428 |
| 2025-01-10 | 23.98 | $23.86 | 90705 |
| 2025-01-08 | 23.99 | $24.01 | 41300 |
| 2025-01-07 | 23.99 | $23.94 | 38910 |
| 2025-01-06 | 23.99 | $24.05 | 65200 |
| 2025-01-03 | 23.99 | $23.98 | 68535 |
| 2025-01-02 | 23.99 | $23.91 | 232300 |
| 2024-12-31 | 24.00 | $23.89 | 118715 |
| 2024-12-30 | 24.02 | $23.97 | 430931 |
| 2024-12-27 | 24.02 | $24.07 | 67021 |
| 2024-12-26 | 24.02 | $24.13 | 117300 |
| 2024-12-24 | 24.01 | $24.13 | 22917 |
| 2024-12-23 | 24.00 | $24.02 | 61924 |
| 2024-12-20 | 24.00 | $23.95 | 46600 |
| 2024-12-19 | 24.00 | $23.81 | 259500 |
| 2024-12-18 | 24.02 | $23.75 | 521500 |
| 2024-12-17 | 24.04 | $24.04 | 663600 |
| 2024-12-16 | 24.04 | $24.10 | 29644 |
| 2024-12-13 | 24.03 | $24.05 | 48648 |
| 2024-12-12 | 24.02 | $24.02 | 47902 |
| 2024-12-11 | 24.02 | $24.10 | 51600 |
| 2024-12-10 | 24.00 | $24.00 | 113139 |
| 2024-12-09 | 24.00 | $24.07 | 51600 |
| 2024-12-06 | 23.99 | $24.10 | 125704 |
| 2024-12-05 | 23.97 | $24.08 | 218912 |
| 2024-12-04 | 23.95 | $24.09 | 95700 |
| 2024-12-03 | 23.93 | $24.06 | 267900 |
| 2024-12-02 | 23.91 | $24.05 | 100901 |
| 2024-11-29 | 23.89 | $23.99 | 113305 |
| 2024-11-27 | 23.88 | $24.00 | 180800 |
| 2024-11-26 | 23.86 | $24.01 | 43646 |
| 2024-11-25 | 23.83 | $23.96 | 155428 |
| 2024-11-22 | 23.82 | $23.90 | 99439 |
| 2024-11-21 | 23.80 | $23.88 | 62129 |
| 2024-11-20 | 23.79 | $23.83 | 85400 |
| 2024-11-19 | 23.78 | $23.85 | 82947 |
| 2024-11-18 | 23.76 | $23.82 | 72013 |
| 2024-11-15 | 23.75 | $23.78 | 50517 |
| 2024-11-14 | 23.74 | $23.87 | 343900 |
| 2024-11-13 | 23.73 | $23.87 | 101400 |
| 2024-11-12 | 23.71 | $23.89 | 44100 |
| 2024-11-11 | 23.69 | $23.84 | 293303 |
| 2024-11-08 | 23.67 | $23.88 | 131346 |
| 2024-11-07 | 23.65 | $23.87 | 45048 |
| 2024-11-06 | 23.62 | $23.81 | 56715 |
| 2024-11-05 | 23.60 | $23.63 | 40122 |
| 2024-11-04 | 23.60 | $23.47 | 154922 |
| 2024-11-01 | 23.61 | $23.53 | 47616 |
| 2024-10-31 | 23.62 | $23.49 | 120700 |
| 2024-10-30 | 23.63 | $23.64 | 111146 |
| 2024-10-29 | 23.63 | $23.66 | 47300 |
| 2024-10-28 | 23.62 | $23.66 | 27612 |
| 2024-10-25 | 23.61 | $23.60 | 37502 |
| 2024-10-24 | 23.61 | $23.63 | 21732 |
| 2024-10-23 | 23.60 | $23.61 | 125100 |
| 2024-10-22 | 23.60 | $23.68 | 20900 |
| 2024-10-21 | 23.58 | $23.68 | 27620 |
| 2024-10-18 | 23.57 | $23.69 | 118300 |
| 2024-10-17 | 23.55 | $23.65 | 47620 |
| 2024-10-16 | 23.54 | $23.64 | 52041 |
| 2024-10-15 | 23.53 | $23.61 | 56100 |
| 2024-10-14 | 23.52 | $23.65 | 45700 |
| 2024-10-11 | 23.50 | $23.60 | 38314 |
| 2024-10-10 | 23.48 | $23.55 | 25700 |
| 2024-10-09 | 23.47 | $23.56 | 60942 |
| 2024-10-08 | 23.46 | $23.51 | 142400 |
| 2024-10-07 | 23.45 | $23.43 | 258434 |
| 2024-10-04 | 23.45 | $23.46 | 54224 |
| 2024-10-03 | 23.44 | $23.44 | 36600 |
| 2024-10-02 | 23.43 | $23.46 | 126800 |
| 2024-10-01 | 23.41 | $23.46 | 32012 |
| 2024-09-30 | 23.40 | $23.54 | 776700 |
| 2024-09-27 | 23.38 | $23.51 | 35500 |
| 2024-09-26 | 23.36 | $23.52 | 54400 |
| 2024-09-25 | 23.33 | $23.49 | 122301 |
| 2024-09-24 | 23.31 | $23.50 | 58800 |
| 2024-09-23 | 23.28 | $23.48 | 31705 |
| 2024-09-20 | 23.26 | $23.44 | 35200 |
| 2024-09-19 | 23.24 | $23.44 | 48600 |
| 2024-09-18 | 23.22 | $23.32 | 24541 |
| 2024-09-17 | 23.21 | $23.34 | 82400 |
| 2024-09-16 | 23.19 | $23.33 | 24701 |
| 2024-09-13 | 23.18 | $23.30 | 84533 |
| 2024-09-12 | 23.17 | $23.24 | 45948 |
| 2024-09-11 | 23.16 | $23.21 | 44049 |
| 2024-09-10 | 23.15 | $23.13 | 55516 |
| 2024-09-09 | 23.15 | $23.08 | 96800 |
| 2024-09-06 | 23.15 | $22.97 | 119014 |
| 2024-09-05 | 23.17 | $23.10 | 229714 |
| 2024-09-04 | 23.16 | $23.12 | 92568 |
| 2024-09-03 | 23.15 | $23.13 | 113000 |
| 2024-08-30 | 23.14 | $23.32 | 47300 |
| 2024-08-29 | 23.11 | $23.22 | 90200 |
| 2024-08-28 | 23.08 | $23.21 | 67835 |
| 2024-08-27 | 23.06 | $23.28 | 69939 |
| 2024-08-26 | 23.02 | $23.21 | 94928 |
| 2024-08-23 | 22.99 | $23.26 | 114441 |
| 2024-08-22 | 22.96 | $23.15 | 113017 |
| 2024-08-21 | 22.93 | $23.22 | 1.0M |
| 2024-08-20 | 22.90 | $23.15 | 30801 |
| 2024-08-19 | 22.87 | $23.17 | 42333 |
| 2024-08-16 | 22.84 | $23.14 | 60607 |
| 2024-08-15 | 22.81 | $23.11 | 55400 |
| 2024-08-14 | 22.78 | $22.96 | 81300 |
| 2024-08-13 | 22.77 | $22.92 | 39200 |
| 2024-08-12 | 22.76 | $22.78 | 127400 |
| 2024-08-09 | 22.76 | $22.79 | 113339 |
| 2024-08-08 | 22.77 | $22.69 | 66437 |
| 2024-08-07 | 22.79 | $22.51 | 263100 |
| 2024-08-06 | 22.82 | $22.51 | 157106 |
| 2024-08-05 | 22.86 | $22.35 | 84000 |
| 2024-08-02 | 22.92 | $22.73 | 45310 |
| 2024-08-01 | 22.94 | $22.86 | 55911 |
| 2024-07-31 | 22.95 | $23.00 | 45000 |
| 2024-07-30 | 22.95 | $22.89 | 70600 |
| 2024-07-29 | 22.95 | $22.93 | 43200 |
| 2024-07-26 | 22.95 | $22.88 | 31611 |
| 2024-07-25 | 22.96 | $22.81 | 28733 |
| 2024-07-24 | 22.97 | $22.85 | 54100 |
| 2024-07-23 | 22.98 | $23.01 | 495739 |
| 2024-07-22 | 22.97 | $23.03 | 93067 |
| 2024-07-19 | 22.96 | $22.93 | 10037 |
| 2024-07-18 | 22.96 | $22.96 | 43469 |
| 2024-07-17 | 22.96 | $23.01 | 29106 |
| 2024-07-16 | 22.95 | $23.06 | 43072 |
| 2024-07-15 | 22.93 | $23.03 | 88023 |
| 2024-07-12 | 22.91 | $23.04 | 49220 |
| 2024-07-11 | 22.90 | $23.02 | 38752 |
| 2024-07-10 | 22.88 | $23.02 | 80138 |
| 2024-07-09 | 22.86 | $22.96 | 270557 |
| 2024-07-08 | 22.85 | $22.96 | 516832 |
| 2024-07-05 | 22.83 | $22.95 | 21027 |
| 2024-07-03 | 22.81 | $22.91 | 57079 |
| 2024-07-02 | 22.80 | $22.89 | 20422 |
| 2024-07-01 | 22.79 | $22.85 | 987623 |
| 2024-06-28 | 22.77 | $22.81 | 30280 |
| 2024-06-27 | 22.77 | $22.83 | 17047 |
| 2024-06-26 | 22.75 | $22.82 | 27152 |
| 2024-06-25 | 22.74 | $22.81 | 34234 |
| 2024-06-24 | 22.73 | $22.77 | 98597 |
| 2024-06-21 | 22.72 | $22.79 | 38367 |
| 2024-06-20 | 22.71 | $22.78 | 69899 |
| 2024-06-18 | 22.69 | $22.80 | 78364 |
| 2024-06-17 | 22.68 | $22.80 | 36990 |
| 2024-06-14 | 22.66 | $22.79 | 53375 |
| 2024-06-13 | 22.64 | $22.79 | 36734 |
| 2024-06-12 | 22.62 | $22.73 | 78649 |
| 2024-06-11 | 22.61 | $22.68 | 34147 |
| 2024-06-10 | 22.60 | $22.67 | 4535 |
| 2024-06-07 | 22.59 | $22.67 | 80667 |
| 2024-06-06 | 22.58 | $22.69 | 58779 |
| 2024-06-05 | 22.56 | $22.66 | 40996 |
| 2024-06-04 | 22.55 | $22.61 | 42897 |
| 2024-06-03 | 22.54 | $22.59 | 25199 |
| 2024-05-31 | 22.53 | $22.55 | 80551 |
| 2024-05-30 | 22.52 | $22.51 | 27966 |
| 2024-05-29 | 22.51 | $22.55 | 56267 |
| 2024-05-28 | 22.50 | $22.60 | 20648 |
| 2024-05-24 | 22.48 | $22.55 | 65298 |
| 2024-05-23 | 22.46 | $22.54 | 63687 |
| 2024-05-22 | 22.44 | $22.56 | 55644 |
| 2024-05-21 | 22.42 | $22.57 | 36822 |
| 2024-05-20 | 22.39 | $22.57 | 127924 |
| 2024-05-17 | 22.36 | $22.56 | 35822 |
| 2024-05-16 | 22.33 | $22.55 | 66020 |
| 2024-05-15 | 22.30 | $22.52 | 69617 |
| 2024-05-14 | 22.26 | $22.43 | 75239 |
| 2024-05-13 | 22.24 | $22.43 | 69324 |
| 2024-05-10 | 22.21 | $22.44 | 61457 |
| 2024-05-09 | 22.18 | $22.37 | 55265 |
| 2024-05-08 | 22.15 | $22.35 | 47450 |
| 2024-05-07 | 22.13 | $22.36 | 88728 |
| 2024-05-06 | 22.10 | $22.34 | 22620 |
| 2024-05-03 | 22.07 | $22.21 | 19125 |
| 2024-05-02 | 22.06 | $22.09 | 96565 |
| 2024-05-01 | 22.06 | $22.01 | 84362 |
| 2024-04-30 | 22.07 | $22.09 | 14584 |
| 2024-04-29 | 22.07 | $22.21 | 79500 |
| 2024-04-26 | 22.06 | $22.16 | 43478 |
| 2024-04-25 | 22.05 | $22.08 | 14925 |
| 2024-04-24 | 22.05 | $22.08 | 41916 |
| 2024-04-23 | 22.05 | $22.06 | 55625 |
| 2024-04-22 | 22.06 | $22.00 | 19111 |
| 2024-04-19 | 22.07 | $21.86 | 24635 |
| 2024-04-18 | 22.10 | $21.93 | 26336 |
| 2024-04-17 | 22.12 | $21.97 | 5261 |
| 2024-04-16 | 22.13 | $21.96 | 43988 |
| 2024-04-15 | 22.15 | $21.96 | 15723 |
| 2024-04-12 | 22.17 | $22.09 | 41517 |
| 2024-04-11 | 22.18 | $22.20 | 9754 |
| 2024-04-10 | 22.17 | $22.11 | 36073 |
| 2024-04-09 | 22.18 | $22.23 | 54931 |
| 2024-04-08 | 22.17 | $22.19 | 18950 |
| 2024-04-05 | 22.16 | $22.20 | 173934 |
| 2024-04-04 | 22.16 | $22.12 | 48491 |
| 2024-04-03 | 22.16 | $22.17 | 46613 |
| 2024-04-02 | 22.15 | $22.16 | 42641 |
| 2024-04-01 | 22.14 | $22.23 | 32296 |
| 2024-03-28 | 22.13 | $22.25 | 37425 |
| 2024-03-27 | 22.11 | $22.23 | 137503 |
| 2024-03-26 | 22.10 | $22.18 | 35988 |
| 2024-03-25 | 22.08 | $22.17 | 19703 |
| 2024-03-22 | 22.07 | $22.19 | 261407 |
| 2024-03-21 | 22.05 | $22.16 | 13587 |
| 2024-03-20 | 22.04 | $22.16 | 75014 |
| 2024-03-19 | 22.02 | $22.09 | 41616 |
| 2024-03-18 | 22.01 | $22.06 | 82111 |
| 2024-03-15 | 22.01 | $22.03 | 65570 |
| 2024-03-14 | 22.00 | $22.05 | 22129 |
| 2024-03-13 | 21.99 | $22.08 | 48550 |
| 2024-03-12 | 21.98 | $22.04 | 61394 |
| 2024-03-11 | 21.97 | $22.01 | 63364 |
| 2024-03-08 | 21.96 | $22.00 | 19237 |
| 2024-03-07 | 21.95 | $22.04 | 35937 |
| 2024-03-06 | 21.94 | $21.97 | 168354 |
| 2024-03-05 | 21.93 | $21.95 | 67518 |
| 2024-03-04 | 21.93 | $22.02 | 59187 |
| 2024-03-01 | 21.91 | $22.00 | 50996 |
| 2024-02-29 | 21.90 | $22.00 | 25968 |
| 2024-02-28 | 21.89 | $21.96 | 30930 |
| 2024-02-27 | 21.87 | $21.97 | 46321 |
| 2024-02-26 | 21.86 | $21.89 | 40416 |
| 2024-02-23 | 21.85 | $21.97 | 10775 |
| 2024-02-22 | 21.84 | $21.96 | 65188 |
| 2024-02-21 | 21.82 | $21.82 | 46707 |
| 2024-02-20 | 21.82 | $21.84 | 32200 |
| 2024-02-16 | 21.81 | $21.87 | 20966 |
| 2024-02-15 | 21.80 | $21.88 | 63620 |
| 2024-02-14 | 21.78 | $21.84 | 106818 |
| 2024-02-13 | 21.77 | $21.77 | 13303 |
| 2024-02-12 | 21.76 | $21.90 | 260906 |
| 2024-02-09 | 21.74 | $21.90 | 34789 |
| 2024-02-08 | 21.72 | $21.86 | 24017 |
| 2024-02-07 | 21.70 | $21.86 | 23006 |
| 2024-02-06 | 21.67 | $21.80 | 21816 |
| 2024-02-05 | 21.65 | $21.75 | 4840 |
| 2024-02-02 | 21.64 | $21.79 | 45726 |
| 2024-02-01 | 21.61 | $21.69 | 81550 |
| 2024-01-31 | 21.60 | $21.59 | 18240 |
| 2024-01-30 | 21.59 | $21.74 | 101530 |
| 2024-01-29 | 21.57 | $21.75 | 37765 |
| 2024-01-26 | 21.55 | $21.68 | 27650 |
| 2024-01-25 | 21.53 | $21.69 | 21811 |
| 2024-01-24 | 21.50 | $21.64 | 23204 |
| 2024-01-23 | 21.49 | $21.64 | 17422 |
| 2024-01-22 | 21.47 | $21.61 | 8327 |
| 2024-01-19 | 21.45 | $21.58 | 74402 |
| 2024-01-18 | 21.43 | $21.51 | 2792 |
| 2024-01-17 | 21.42 | $21.44 | 11840 |
| 2024-01-16 | 21.42 | $21.45 | 24868 |
| 2024-01-12 | 21.41 | $21.52 | 12131 |
| 2024-01-11 | 21.39 | $21.49 | 20915 |
| 2024-01-10 | 21.38 | $21.49 | 5889 |
| 2024-01-09 | 21.37 | $21.44 | 9377 |
| 2024-01-08 | 21.35 | $21.45 | 22981 |
| 2024-01-05 | 21.34 | $21.32 | 20050 |
| 2024-01-04 | 21.33 | $21.29 | 161727 |
| 2024-01-03 | 21.33 | $21.33 | 14233 |
| 2024-01-02 | 21.32 | $21.38 | 69910 |
| 2023-12-29 | 21.31 | $21.43 | 2230 |
| 2023-12-28 | 21.29 | $21.42 | 5528 |
| 2023-12-27 | 21.26 | $21.41 | 34446 |
| 2023-12-26 | 21.24 | $21.41 | 23574 |
| 2023-12-22 | 21.21 | $21.34 | 130998 |
| 2023-12-21 | 21.19 | $21.32 | 17001 |
| 2023-12-20 | 21.16 | $21.27 | 131857 |
| 2023-12-19 | 21.14 | $21.37 | 7725 |
| 2023-12-18 | 21.11 | $21.34 | 126009 |
| 2023-12-15 | 21.08 | $21.31 | 4238 |
| 2023-12-14 | 21.05 | $21.30 | 5712 |
| 2023-12-13 | 21.02 | $21.28 | 8086 |
| 2023-12-12 | 20.98 | $21.14 | 2066 |
| 2023-12-11 | 20.96 | $21.10 | 91 |
| 2023-12-08 | 20.94 | $21.05 | 12090 |
| 2023-12-07 | 20.92 | $21.01 | 8755 |
| 2023-12-06 | 20.90 | $20.93 | 3083 |
| 2023-12-05 | 20.88 | $20.97 | 5387 |
| 2023-12-04 | 20.86 | $20.99 | 5369 |
| 2023-12-01 | 20.84 | $21.05 | 18605 |
| 2023-11-30 | 20.80 | $20.96 | 9617 |
| 2023-11-29 | 20.77 | $20.92 | 7966 |
| 2023-11-28 | 20.73 | $20.89 | 6752 |
| 2023-11-27 | 20.70 | $20.91 | 627 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.04
2026-07-21
Close Price
$28.05
Vol: 145951
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.93
Average
24.42
Maximum
28.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.04 | $28.05 | 145951 |
| 2026-07-20 | 28.03 | $27.94 | 111200 |
| 2026-07-17 | 28.04 | $27.92 | 158300 |
| 2026-07-16 | 28.05 | $28.04 | 111800 |
| 2026-07-15 | 28.04 | $28.10 | 94038 |
| 2026-07-14 | 28.02 | $28.03 | 114106 |
| 2026-07-13 | 28.00 | $27.96 | 85942 |
| 2026-07-10 | 28.00 | $28.07 | 73426 |
| 2026-07-09 | 27.97 | $28.03 | 83200 |
| 2026-07-08 | 27.95 | $27.96 | 85900 |
| 2026-07-07 | 27.93 | $27.97 | 108912 |
| 2026-07-06 | 27.92 | $28.00 | 135238 |
| 2026-07-02 | 27.89 | $27.91 | 165402 |
| 2026-07-01 | 27.87 | $27.92 | 106843 |
| 2026-06-30 | 27.86 | $27.93 | 197100 |
| 2026-06-29 | 27.83 | $27.86 | 439500 |
| 2026-06-26 | 27.82 | $27.72 | 143900 |
| 2026-06-25 | 27.83 | $27.72 | 127300 |
| 2026-06-24 | 27.85 | $27.72 | 206347 |
| 2026-06-23 | 27.86 | $27.74 | 137422 |
| 2026-06-22 | 27.88 | $27.83 | 143900 |
| 2026-06-18 | 27.87 | $27.86 | 134310 |
| 2026-06-17 | 27.86 | $27.79 | 156200 |
| 2026-06-16 | 27.87 | $27.88 | 120500 |
| 2026-06-15 | 27.85 | $27.92 | 101500 |
| 2026-06-12 | 27.82 | $27.77 | 155700 |
| 2026-06-11 | 27.82 | $27.73 | 89318 |
| 2026-06-10 | 27.82 | $27.51 | 107908 |
| 2026-06-09 | 27.88 | $27.69 | 244640 |
| 2026-06-08 | 27.90 | $27.71 | 105400 |
| 2026-06-05 | 27.92 | $27.71 | 299200 |
| 2026-06-04 | 27.94 | $27.88 | 122800 |
| 2026-06-03 | 27.93 | $27.85 | 79831 |
| 2026-06-02 | 27.92 | $27.91 | 98900 |
| 2026-06-01 | 27.89 | $27.89 | 250900 |
| 2026-05-29 | 27.87 | $27.85 | 253528 |
| 2026-05-28 | 27.84 | $27.84 | 138600 |
| 2026-05-27 | 27.82 | $27.77 | 130139 |
| 2026-05-26 | 27.80 | $27.79 | 72000 |
| 2026-05-22 | 27.78 | $27.75 | 245237 |
| 2026-05-21 | 27.76 | $27.70 | 166839 |
| 2026-05-20 | 27.74 | $27.68 | 66618 |
| 2026-05-19 | 27.73 | $27.60 | 78108 |
| 2026-05-18 | 27.73 | $27.65 | 105800 |
| 2026-05-15 | 27.71 | $27.64 | 92700 |
| 2026-05-14 | 27.70 | $27.70 | 315500 |
| 2026-05-13 | 27.67 | $27.63 | 278126 |
| 2026-05-12 | 27.64 | $27.63 | 525400 |
| 2026-05-11 | 27.61 | $27.60 | 117038 |
| 2026-05-08 | 27.58 | $27.62 | 120609 |
| 2026-05-07 | 27.54 | $27.56 | 103300 |
| 2026-05-06 | 27.51 | $27.56 | 87831 |
| 2026-05-05 | 27.46 | $27.46 | 152000 |
| 2026-05-04 | 27.43 | $27.41 | 106943 |
| 2026-05-01 | 27.41 | $27.45 | 129600 |
| 2026-04-30 | 27.37 | $27.38 | 131100 |
| 2026-04-29 | 27.33 | $27.31 | 149209 |
| 2026-04-28 | 27.31 | $27.31 | 167800 |
| 2026-04-27 | 27.28 | $27.35 | 207931 |
| 2026-04-24 | 27.23 | $27.33 | 351714 |
| 2026-04-23 | 27.18 | $27.24 | 330700 |
| 2026-04-22 | 27.14 | $27.28 | 176900 |
| 2026-04-21 | 27.08 | $27.19 | 124400 |
| 2026-04-20 | 27.03 | $27.24 | 64147 |
| 2026-04-17 | 26.96 | $27.29 | 80615 |
| 2026-04-16 | 26.87 | $27.15 | 106141 |
| 2026-04-15 | 26.79 | $27.16 | 206400 |
| 2026-04-14 | 26.69 | $27.08 | 219800 |
| 2026-04-13 | 26.60 | $26.98 | 112800 |
| 2026-04-10 | 26.51 | $26.84 | 173800 |
| 2026-04-09 | 26.43 | $26.86 | 273247 |
| 2026-04-08 | 26.35 | $26.78 | 120900 |
| 2026-04-07 | 26.26 | $26.46 | 133904 |
| 2026-04-06 | 26.23 | $26.47 | 251329 |
| 2026-04-02 | 26.19 | $26.43 | 199437 |
| 2026-04-01 | 26.15 | $26.33 | 339946 |
| 2026-03-31 | 26.13 | $26.27 | 255800 |
| 2026-03-30 | 26.12 | $25.87 | 106245 |
| 2026-03-27 | 26.19 | $25.88 | 188118 |
| 2026-03-26 | 26.27 | $26.12 | 93300 |
| 2026-03-25 | 26.32 | $26.34 | 69500 |
| 2026-03-24 | 26.33 | $26.23 | 91806 |
| 2026-03-23 | 26.36 | $26.32 | 187301 |
| 2026-03-20 | 26.38 | $26.13 | 88748 |
| 2026-03-19 | 26.45 | $26.35 | 111400 |
| 2026-03-18 | 26.47 | $26.37 | 118539 |
| 2026-03-17 | 26.50 | $26.52 | 87500 |
| 2026-03-16 | 26.51 | $26.49 | 127200 |
| 2026-03-13 | 26.52 | $26.34 | 104700 |
| 2026-03-12 | 26.56 | $26.37 | 71800 |
| 2026-03-11 | 26.61 | $26.57 | 126338 |
| 2026-03-10 | 26.62 | $26.52 | 127800 |
| 2026-03-09 | 26.64 | $26.56 | 80728 |
| 2026-03-06 | 26.66 | $26.45 | 124314 |
| 2026-03-05 | 26.70 | $26.64 | 145200 |
| 2026-03-04 | 26.71 | $26.72 | 120300 |
| 2026-03-03 | 26.71 | $26.63 | 156400 |
| 2026-03-02 | 26.72 | $26.67 | 121600 |
| 2026-02-27 | 26.73 | $26.71 | 65800 |
| 2026-02-26 | 26.73 | $26.75 | 62729 |
| 2026-02-25 | 26.72 | $26.81 | 171900 |
| 2026-02-24 | 26.70 | $26.71 | 66640 |
| 2026-02-23 | 26.69 | $26.64 | 93800 |
| 2026-02-20 | 26.70 | $26.73 | 95000 |
| 2026-02-19 | 26.69 | $26.67 | 109600 |
| 2026-02-18 | 26.69 | $26.68 | 141620 |
| 2026-02-17 | 26.69 | $26.64 | 128800 |
| 2026-02-13 | 26.70 | $26.62 | 126600 |
| 2026-02-12 | 26.71 | $26.55 | 61900 |
| 2026-02-11 | 26.74 | $26.76 | 106500 |
| 2026-02-10 | 26.73 | $26.75 | 111631 |
| 2026-02-09 | 26.71 | $26.77 | 168240 |
| 2026-02-06 | 26.69 | $26.71 | 211833 |
| 2026-02-05 | 26.69 | $26.47 | 206240 |
| 2026-02-04 | 26.73 | $26.60 | 168400 |
| 2026-02-03 | 26.74 | $26.67 | 191800 |
| 2026-02-02 | 26.75 | $26.79 | 176945 |
| 2026-01-30 | 26.73 | $26.70 | 141900 |
| 2026-01-29 | 26.73 | $26.72 | 131100 |
| 2026-01-28 | 26.72 | $26.73 | 746300 |
| 2026-01-27 | 26.70 | $26.74 | 104500 |
| 2026-01-26 | 26.69 | $26.71 | 100109 |
| 2026-01-23 | 26.67 | $26.66 | 138700 |
| 2026-01-22 | 26.67 | $26.65 | 87800 |
| 2026-01-21 | 26.66 | $26.60 | 201800 |
| 2026-01-20 | 26.66 | $26.43 | 263600 |
| 2026-01-16 | 26.70 | $26.67 | 97500 |
| 2026-01-15 | 26.69 | $26.67 | 117300 |
| 2026-01-14 | 26.68 | $26.61 | 150100 |
| 2026-01-13 | 26.69 | $26.65 | 178000 |
| 2026-01-12 | 26.68 | $26.70 | 209924 |
| 2026-01-09 | 26.66 | $26.69 | 111300 |
| 2026-01-08 | 26.64 | $26.65 | 135210 |
| 2026-01-07 | 26.62 | $26.59 | 117846 |
| 2026-01-06 | 26.61 | $26.61 | 145342 |
| 2026-01-05 | 26.60 | $26.60 | 159947 |
| 2026-01-02 | 26.59 | $26.55 | 148500 |
| 2025-12-31 | 26.58 | $26.53 | 160345 |
| 2025-12-30 | 26.58 | $26.60 | 226200 |
| 2025-12-29 | 26.55 | $26.59 | 71332 |
| 2025-12-26 | 26.53 | $26.59 | 22322 |
| 2025-12-24 | 26.51 | $26.58 | 50218 |
| 2025-12-23 | 26.47 | $26.55 | 110727 |
| 2025-12-22 | 26.45 | $26.50 | 115500 |
| 2025-12-19 | 26.42 | $26.46 | 94326 |
| 2025-12-18 | 26.40 | $26.35 | 174047 |
| 2025-12-17 | 26.40 | $26.28 | 127018 |
| 2025-12-16 | 26.41 | $26.38 | 191207 |
| 2025-12-15 | 26.41 | $26.36 | 114028 |
| 2025-12-12 | 26.40 | $26.39 | 108200 |
| 2025-12-11 | 26.39 | $26.46 | 129000 |
| 2025-12-10 | 26.36 | $26.44 | 150100 |
| 2025-12-09 | 26.33 | $26.36 | 80440 |
| 2025-12-08 | 26.31 | $26.36 | 263447 |
| 2025-12-05 | 26.29 | $26.37 | 81900 |
| 2025-12-04 | 26.26 | $26.36 | 173719 |
| 2025-12-03 | 26.23 | $26.35 | 135941 |
| 2025-12-02 | 26.20 | $26.31 | 178812 |
| 2025-12-01 | 26.16 | $26.28 | 146809 |
| 2025-11-28 | 26.13 | $26.33 | 39200 |
| 2025-11-26 | 26.08 | $26.27 | 228800 |
| 2025-11-25 | 26.04 | $26.23 | 182227 |
| 2025-11-24 | 26.00 | $26.10 | 93500 |
| 2025-11-21 | 25.98 | $25.90 | 570006 |
| 2025-11-20 | 26.00 | $25.77 | 98910 |
| 2025-11-19 | 26.04 | $25.89 | 290822 |
| 2025-11-18 | 26.07 | $25.89 | 67232 |
| 2025-11-17 | 26.11 | $25.97 | 94201 |
| 2025-11-14 | 26.13 | $26.03 | 80918 |
| 2025-11-13 | 26.14 | $26.03 | 401900 |
| 2025-11-12 | 26.16 | $26.17 | 75938 |
| 2025-11-11 | 26.15 | $26.15 | 203708 |
| 2025-11-10 | 26.14 | $26.14 | 101538 |
| 2025-11-07 | 26.13 | $26.03 | 74620 |
| 2025-11-06 | 26.14 | $26.04 | 115400 |
| 2025-11-05 | 26.15 | $26.11 | 113100 |
| 2025-11-04 | 26.14 | $26.07 | 170800 |
| 2025-11-03 | 26.14 | $26.15 | 108828 |
| 2025-10-31 | 26.13 | $26.14 | 107521 |
| 2025-10-30 | 26.12 | $26.06 | 212635 |
| 2025-10-29 | 26.11 | $26.17 | 165700 |
| 2025-10-28 | 26.09 | $26.19 | 103100 |
| 2025-10-27 | 26.05 | $26.19 | 88043 |
| 2025-10-24 | 26.01 | $26.08 | 499829 |
| 2025-10-23 | 25.99 | $26.01 | 99200 |
| 2025-10-22 | 25.98 | $25.99 | 61842 |
| 2025-10-21 | 25.96 | $26.04 | 148100 |
| 2025-10-20 | 25.94 | $26.02 | 99500 |
| 2025-10-17 | 25.91 | $25.91 | 72613 |
| 2025-10-16 | 25.91 | $25.78 | 87700 |
| 2025-10-15 | 25.93 | $25.85 | 232500 |
| 2025-10-14 | 25.94 | $25.86 | 134537 |
| 2025-10-13 | 25.94 | $25.88 | 55100 |
| 2025-10-10 | 25.94 | $25.72 | 51222 |
| 2025-10-09 | 25.98 | $25.93 | 78646 |
| 2025-10-08 | 25.98 | $25.95 | 79300 |
| 2025-10-07 | 25.97 | $25.94 | 121240 |
| 2025-10-06 | 25.96 | $25.94 | 81834 |
| 2025-10-03 | 25.95 | $25.91 | 220700 |
| 2025-10-02 | 25.94 | $25.93 | 187216 |
| 2025-10-01 | 25.93 | $25.94 | 159447 |
| 2025-09-30 | 25.91 | $25.90 | 238200 |
| 2025-09-29 | 25.90 | $25.88 | 80300 |
| 2025-09-26 | 25.89 | $25.86 | 153513 |
| 2025-09-25 | 25.87 | $25.80 | 115200 |
| 2025-09-24 | 25.87 | $25.82 | 68021 |
| 2025-09-23 | 25.87 | $25.83 | 92400 |
| 2025-09-22 | 25.86 | $25.88 | 78600 |
| 2025-09-19 | 25.84 | $25.89 | 103800 |
| 2025-09-18 | 25.81 | $25.81 | 126600 |
| 2025-09-17 | 25.79 | $25.80 | 58520 |
| 2025-09-16 | 25.77 | $25.77 | 126422 |
| 2025-09-15 | 25.75 | $25.81 | 82609 |
| 2025-09-12 | 25.73 | $25.78 | 91700 |
| 2025-09-11 | 25.70 | $25.78 | 114619 |
| 2025-09-10 | 25.66 | $25.67 | 46707 |
| 2025-09-09 | 25.65 | $25.64 | 113012 |
| 2025-09-08 | 25.63 | $25.66 | 86606 |
| 2025-09-05 | 25.61 | $25.62 | 115500 |
| 2025-09-04 | 25.60 | $25.63 | 163224 |
| 2025-09-03 | 25.58 | $25.52 | 76300 |
| 2025-09-02 | 25.58 | $25.46 | 290527 |
| 2025-08-29 | 25.58 | $25.53 | 70300 |
| 2025-08-28 | 25.58 | $25.62 | 165347 |
| 2025-08-27 | 25.56 | $25.58 | 89100 |
| 2025-08-26 | 25.53 | $25.52 | 349100 |
| 2025-08-25 | 25.52 | $25.47 | 149900 |
| 2025-08-22 | 25.52 | $25.53 | 211000 |
| 2025-08-21 | 25.50 | $25.37 | 101100 |
| 2025-08-20 | 25.51 | $25.42 | 575734 |
| 2025-08-19 | 25.51 | $25.44 | 65447 |
| 2025-08-18 | 25.50 | $25.50 | 163939 |
| 2025-08-15 | 25.48 | $25.47 | 50800 |
| 2025-08-14 | 25.46 | $25.50 | 76302 |
| 2025-08-13 | 25.44 | $25.47 | 83000 |
| 2025-08-12 | 25.41 | $25.47 | 152818 |
| 2025-08-11 | 25.38 | $25.36 | 60000 |
| 2025-08-08 | 25.36 | $25.38 | 54900 |
| 2025-08-07 | 25.34 | $25.26 | 105606 |
| 2025-08-06 | 25.34 | $25.29 | 92800 |
| 2025-08-05 | 25.33 | $25.19 | 64100 |
| 2025-08-04 | 25.34 | $25.27 | 64100 |
| 2025-08-01 | 25.33 | $25.09 | 100505 |
| 2025-07-31 | 25.36 | $25.24 | 47600 |
| 2025-07-30 | 25.37 | $25.27 | 2.3M |
| 2025-07-29 | 25.36 | $25.31 | 99300 |
| 2025-07-28 | 25.34 | $25.35 | 217517 |
| 2025-07-25 | 25.31 | $25.34 | 399549 |
| 2025-07-24 | 25.28 | $25.33 | 620600 |
| 2025-07-23 | 25.24 | $25.26 | 53609 |
| 2025-07-22 | 25.21 | $25.17 | 36537 |
| 2025-07-21 | 25.19 | $25.15 | 30929 |
| 2025-07-18 | 25.17 | $25.14 | 247438 |
| 2025-07-17 | 25.15 | $25.13 | 52500 |
| 2025-07-16 | 25.13 | $25.07 | 74900 |
| 2025-07-15 | 25.12 | $24.99 | 67300 |
| 2025-07-14 | 25.12 | $25.05 | 346700 |
| 2025-07-11 | 25.10 | $25.04 | 255200 |
| 2025-07-10 | 25.08 | $25.08 | 90725 |
| 2025-07-09 | 25.05 | $25.06 | 53135 |
| 2025-07-08 | 25.01 | $24.97 | 72002 |
| 2025-07-07 | 24.99 | $24.99 | 54000 |
| 2025-07-03 | 24.96 | $25.05 | 70630 |
| 2025-07-02 | 24.91 | $24.97 | 55406 |
| 2025-07-01 | 24.87 | $24.92 | 111600 |
| 2025-06-30 | 24.82 | $24.93 | 68100 |
| 2025-06-27 | 24.77 | $24.88 | 47526 |
| 2025-06-26 | 24.72 | $24.81 | 50400 |
| 2025-06-25 | 24.67 | $24.72 | 114008 |
| 2025-06-24 | 24.64 | $24.71 | 105900 |
| 2025-06-23 | 24.60 | $24.56 | 453000 |
| 2025-06-20 | 24.58 | $24.43 | 204900 |
| 2025-06-18 | 24.59 | $24.45 | 60307 |
| 2025-06-17 | 24.59 | $24.44 | 169408 |
| 2025-06-16 | 24.59 | $24.56 | 99800 |
| 2025-06-13 | 24.57 | $24.38 | 226044 |
| 2025-06-12 | 24.58 | $24.55 | 141800 |
| 2025-06-11 | 24.55 | $24.54 | 77600 |
| 2025-06-10 | 24.52 | $24.53 | 151200 |
| 2025-06-09 | 24.48 | $24.46 | 488802 |
| 2025-06-06 | 24.45 | $24.50 | 216100 |
| 2025-06-05 | 24.41 | $24.34 | 70800 |
| 2025-06-04 | 24.39 | $24.41 | 63100 |
| 2025-06-03 | 24.36 | $24.40 | 69803 |
| 2025-06-02 | 24.31 | $24.29 | 71914 |
| 2025-05-30 | 24.29 | $24.26 | 90800 |
| 2025-05-29 | 24.26 | $24.25 | 65849 |
| 2025-05-28 | 24.23 | $24.16 | 45200 |
| 2025-05-27 | 24.21 | $24.27 | 124332 |
| 2025-05-23 | 24.16 | $23.95 | 43600 |
| 2025-05-22 | 24.17 | $24.08 | 130300 |
| 2025-05-21 | 24.16 | $24.05 | 47100 |
| 2025-05-20 | 24.14 | $24.29 | 66000 |
| 2025-05-19 | 24.07 | $24.33 | 70339 |
| 2025-05-16 | 23.98 | $24.30 | 62500 |
| 2025-05-15 | 23.88 | $24.24 | 42536 |
| 2025-05-14 | 23.77 | $24.17 | 79946 |
| 2025-05-13 | 23.66 | $24.16 | 52200 |
| 2025-05-12 | 23.54 | $23.98 | 132700 |
| 2025-05-09 | 23.43 | $23.60 | 49308 |
| 2025-05-08 | 23.38 | $23.61 | 47015 |
| 2025-05-07 | 23.32 | $23.54 | 112825 |
| 2025-05-06 | 23.27 | $23.41 | 256832 |
| 2025-05-05 | 23.23 | $23.54 | 95800 |
| 2025-05-02 | 23.17 | $23.66 | 65400 |
| 2025-05-01 | 23.06 | $23.46 | 129222 |
| 2025-04-30 | 22.98 | $23.37 | 61600 |
| 2025-04-29 | 22.91 | $23.37 | 51700 |
| 2025-04-28 | 22.83 | $23.28 | 566440 |
| 2025-04-25 | 22.76 | $23.24 | 91600 |
| 2025-04-24 | 22.68 | $23.18 | 45116 |
| 2025-04-23 | 22.61 | $22.93 | 73724 |
| 2025-04-22 | 22.57 | $22.73 | 173744 |
| 2025-04-21 | 22.58 | $22.40 | 118400 |
| 2025-04-17 | 22.66 | $22.71 | 67224 |
| 2025-04-16 | 22.69 | $22.64 | 70800 |
| 2025-04-15 | 22.74 | $22.99 | 68217 |
| 2025-04-14 | 22.73 | $23.02 | 63133 |
| 2025-04-11 | 22.70 | $22.84 | 73006 |
| 2025-04-10 | 22.72 | $22.64 | 134300 |
| 2025-04-09 | 22.79 | $23.06 | 221300 |
| 2025-04-08 | 22.77 | $21.98 | 102338 |
| 2025-04-07 | 22.99 | $22.19 | 482200 |
| 2025-04-04 | 23.20 | $22.21 | 100245 |
| 2025-04-03 | 23.44 | $23.01 | 86700 |
| 2025-04-02 | 23.54 | $23.63 | 56300 |
| 2025-04-01 | 23.54 | $23.57 | 98402 |
| 2025-03-31 | 23.55 | $23.50 | 78200 |
| 2025-03-28 | 23.58 | $23.44 | 64200 |
| 2025-03-27 | 23.63 | $23.71 | 77200 |
| 2025-03-26 | 23.62 | $23.75 | 118517 |
| 2025-03-25 | 23.61 | $23.87 | 307500 |
| 2025-03-24 | 23.57 | $23.87 | 76100 |
| 2025-03-21 | 23.53 | $23.64 | 96400 |
| 2025-03-20 | 23.53 | $23.63 | 200008 |
| 2025-03-19 | 23.53 | $23.67 | 50507 |
| 2025-03-18 | 23.53 | $23.51 | 67200 |
| 2025-03-17 | 23.56 | $23.66 | 75400 |
| 2025-03-14 | 23.57 | $23.55 | 171425 |
| 2025-03-13 | 23.60 | $23.22 | 113100 |
| 2025-03-12 | 23.71 | $23.40 | 255016 |
| 2025-03-11 | 23.80 | $23.38 | 232100 |
| 2025-03-10 | 23.90 | $23.47 | 110600 |
| 2025-03-07 | 24.01 | $23.84 | 76100 |
| 2025-03-06 | 24.06 | $23.78 | 211200 |
| 2025-03-05 | 24.12 | $23.95 | 115420 |
| 2025-03-04 | 24.17 | $23.86 | 122000 |
| 2025-03-03 | 24.23 | $24.00 | 114700 |
| 2025-02-28 | 24.28 | $24.21 | 39427 |
| 2025-02-27 | 24.29 | $24.02 | 189900 |
| 2025-02-26 | 24.35 | $24.20 | 575000 |
| 2025-02-25 | 24.37 | $24.21 | 133304 |
| 2025-02-24 | 24.40 | $24.26 | 131542 |
| 2025-02-21 | 24.42 | $24.30 | 173247 |
| 2025-02-20 | 24.44 | $24.44 | 187000 |
| 2025-02-19 | 24.42 | $24.46 | 370502 |
| 2025-02-18 | 24.40 | $24.44 | 439819 |
| 2025-02-14 | 24.38 | $24.42 | 101500 |
| 2025-02-13 | 24.36 | $24.41 | 218033 |
| 2025-02-12 | 24.34 | $24.32 | 151400 |
| 2025-02-11 | 24.33 | $24.35 | 129300 |
| 2025-02-10 | 24.32 | $24.34 | 109700 |
| 2025-02-07 | 24.30 | $24.25 | 95100 |
| 2025-02-06 | 24.30 | $24.34 | 345739 |
| 2025-02-05 | 24.28 | $24.32 | 212400 |
| 2025-02-04 | 24.26 | $24.27 | 112500 |
| 2025-02-03 | 24.25 | $24.19 | 186500 |
| 2025-01-31 | 24.25 | $24.21 | 162011 |
| 2025-01-30 | 24.25 | $24.30 | 86100 |
| 2025-01-29 | 24.23 | $24.23 | 846000 |
| 2025-01-28 | 24.22 | $24.29 | 142015 |
| 2025-01-27 | 24.19 | $24.21 | 238600 |
| 2025-01-24 | 24.18 | $24.28 | 101200 |
| 2025-01-23 | 24.15 | $24.30 | 73300 |
| 2025-01-22 | 24.11 | $24.27 | 70240 |
| 2025-01-21 | 24.07 | $24.26 | 67326 |
| 2025-01-17 | 24.02 | $24.15 | 136200 |
| 2025-01-16 | 23.99 | $24.08 | 124412 |
| 2025-01-15 | 23.97 | $24.09 | 134100 |
| 2025-01-14 | 23.95 | $23.90 | 185644 |
| 2025-01-13 | 23.96 | $23.84 | 104428 |
| 2025-01-10 | 23.99 | $23.86 | 90705 |
| 2025-01-08 | 24.01 | $24.01 | 41300 |
| 2025-01-07 | 24.01 | $23.94 | 38910 |
| 2025-01-06 | 24.02 | $24.05 | 65200 |
| 2025-01-03 | 24.01 | $23.98 | 68535 |
| 2025-01-02 | 24.01 | $23.91 | 232300 |
| 2024-12-31 | 24.03 | $23.89 | 118715 |
| 2024-12-30 | 24.06 | $23.97 | 430931 |
| 2024-12-27 | 24.07 | $24.07 | 67021 |
| 2024-12-26 | 24.06 | $24.13 | 117300 |
| 2024-12-24 | 24.04 | $24.13 | 22917 |
| 2024-12-23 | 24.02 | $24.02 | 61924 |
| 2024-12-20 | 24.01 | $23.95 | 46600 |
| 2024-12-19 | 24.02 | $23.81 | 259500 |
| 2024-12-18 | 24.05 | $23.75 | 521500 |
| 2024-12-17 | 24.11 | $24.04 | 663600 |
| 2024-12-16 | 24.11 | $24.10 | 29644 |
| 2024-12-13 | 24.10 | $24.05 | 48648 |
| 2024-12-12 | 24.10 | $24.02 | 47902 |
| 2024-12-11 | 24.10 | $24.10 | 51600 |
| 2024-12-10 | 24.09 | $24.00 | 113139 |
| 2024-12-09 | 24.09 | $24.07 | 51600 |
| 2024-12-06 | 24.08 | $24.10 | 125704 |
| 2024-12-05 | 24.07 | $24.08 | 218912 |
| 2024-12-04 | 24.05 | $24.09 | 95700 |
| 2024-12-03 | 24.02 | $24.06 | 267900 |
| 2024-12-02 | 24.00 | $24.05 | 100901 |
| 2024-11-29 | 23.98 | $23.99 | 113305 |
| 2024-11-27 | 23.96 | $24.00 | 180800 |
| 2024-11-26 | 23.94 | $24.01 | 43646 |
| 2024-11-25 | 23.91 | $23.96 | 155428 |
| 2024-11-22 | 23.89 | $23.90 | 99439 |
| 2024-11-21 | 23.88 | $23.88 | 62129 |
| 2024-11-20 | 23.86 | $23.83 | 85400 |
| 2024-11-19 | 23.86 | $23.85 | 82947 |
| 2024-11-18 | 23.85 | $23.82 | 72013 |
| 2024-11-15 | 23.84 | $23.78 | 50517 |
| 2024-11-14 | 23.84 | $23.87 | 343900 |
| 2024-11-13 | 23.83 | $23.87 | 101400 |
| 2024-11-12 | 23.80 | $23.89 | 44100 |
| 2024-11-11 | 23.77 | $23.84 | 293303 |
| 2024-11-08 | 23.75 | $23.88 | 131346 |
| 2024-11-07 | 23.71 | $23.87 | 45048 |
| 2024-11-06 | 23.66 | $23.81 | 56715 |
| 2024-11-05 | 23.63 | $23.63 | 40122 |
| 2024-11-04 | 23.62 | $23.47 | 154922 |
| 2024-11-01 | 23.65 | $23.53 | 47616 |
| 2024-10-31 | 23.66 | $23.49 | 120700 |
| 2024-10-30 | 23.69 | $23.64 | 111146 |
| 2024-10-29 | 23.69 | $23.66 | 47300 |
| 2024-10-28 | 23.69 | $23.66 | 27612 |
| 2024-10-25 | 23.68 | $23.60 | 37502 |
| 2024-10-24 | 23.69 | $23.63 | 21732 |
| 2024-10-23 | 23.69 | $23.61 | 125100 |
| 2024-10-22 | 23.69 | $23.68 | 20900 |
| 2024-10-21 | 23.68 | $23.68 | 27620 |
| 2024-10-18 | 23.66 | $23.69 | 118300 |
| 2024-10-17 | 23.64 | $23.65 | 47620 |
| 2024-10-16 | 23.63 | $23.64 | 52041 |
| 2024-10-15 | 23.61 | $23.61 | 56100 |
| 2024-10-14 | 23.60 | $23.65 | 45700 |
| 2024-10-11 | 23.57 | $23.60 | 38314 |
| 2024-10-10 | 23.55 | $23.55 | 25700 |
| 2024-10-09 | 23.54 | $23.56 | 60942 |
| 2024-10-08 | 23.53 | $23.51 | 142400 |
| 2024-10-07 | 23.52 | $23.43 | 258434 |
| 2024-10-04 | 23.52 | $23.46 | 54224 |
| 2024-10-03 | 23.52 | $23.44 | 36600 |
| 2024-10-02 | 23.52 | $23.46 | 126800 |
| 2024-10-01 | 23.52 | $23.46 | 32012 |
| 2024-09-30 | 23.52 | $23.54 | 776700 |
| 2024-09-27 | 23.49 | $23.51 | 35500 |
| 2024-09-26 | 23.47 | $23.52 | 54400 |
| 2024-09-25 | 23.45 | $23.49 | 122301 |
| 2024-09-24 | 23.42 | $23.50 | 58800 |
| 2024-09-23 | 23.39 | $23.48 | 31705 |
| 2024-09-20 | 23.36 | $23.44 | 35200 |
| 2024-09-19 | 23.33 | $23.44 | 48600 |
| 2024-09-18 | 23.29 | $23.32 | 24541 |
| 2024-09-17 | 23.28 | $23.34 | 82400 |
| 2024-09-16 | 23.25 | $23.33 | 24701 |
| 2024-09-13 | 23.23 | $23.30 | 84533 |
| 2024-09-12 | 23.20 | $23.24 | 45948 |
| 2024-09-11 | 23.18 | $23.21 | 44049 |
| 2024-09-10 | 23.17 | $23.13 | 55516 |
| 2024-09-09 | 23.17 | $23.08 | 96800 |
| 2024-09-06 | 23.18 | $22.97 | 119014 |
| 2024-09-05 | 23.21 | $23.10 | 229714 |
| 2024-09-04 | 23.22 | $23.12 | 92568 |
| 2024-09-03 | 23.23 | $23.13 | 113000 |
| 2024-08-30 | 23.24 | $23.32 | 47300 |
| 2024-08-29 | 23.21 | $23.22 | 90200 |
| 2024-08-28 | 23.19 | $23.21 | 67835 |
| 2024-08-27 | 23.17 | $23.28 | 69939 |
| 2024-08-26 | 23.14 | $23.21 | 94928 |
| 2024-08-23 | 23.11 | $23.26 | 114441 |
| 2024-08-22 | 23.07 | $23.15 | 113017 |
| 2024-08-21 | 23.04 | $23.22 | 1.0M |
| 2024-08-20 | 22.99 | $23.15 | 30801 |
| 2024-08-19 | 22.95 | $23.17 | 42333 |
| 2024-08-16 | 22.90 | $23.14 | 60607 |
| 2024-08-15 | 22.84 | $23.11 | 55400 |
| 2024-08-14 | 22.78 | $22.96 | 81300 |
| 2024-08-13 | 22.75 | $22.92 | 39200 |
| 2024-08-12 | 22.72 | $22.78 | 127400 |
| 2024-08-09 | 22.71 | $22.79 | 113339 |
| 2024-08-08 | 22.70 | $22.69 | 66437 |
| 2024-08-07 | 22.71 | $22.51 | 263100 |
| 2024-08-06 | 22.76 | $22.51 | 157106 |
| 2024-08-05 | 22.82 | $22.35 | 84000 |
| 2024-08-02 | 22.92 | $22.73 | 45310 |
| 2024-08-01 | 22.96 | $22.86 | 55911 |
| 2024-07-31 | 22.98 | $23.00 | 45000 |
| 2024-07-30 | 22.97 | $22.89 | 70600 |
| 2024-07-29 | 22.98 | $22.93 | 43200 |
| 2024-07-26 | 22.98 | $22.88 | 31611 |
| 2024-07-25 | 22.99 | $22.81 | 28733 |
| 2024-07-24 | 23.02 | $22.85 | 54100 |
| 2024-07-23 | 23.05 | $23.01 | 495739 |
| 2024-07-22 | 23.05 | $23.03 | 93067 |
| 2024-07-19 | 23.04 | $22.93 | 10037 |
| 2024-07-18 | 23.05 | $22.96 | 43469 |
| 2024-07-17 | 23.05 | $23.01 | 29106 |
| 2024-07-16 | 23.05 | $23.06 | 43072 |
| 2024-07-15 | 23.03 | $23.03 | 88023 |
| 2024-07-12 | 23.02 | $23.04 | 49220 |
| 2024-07-11 | 23.00 | $23.02 | 38752 |
| 2024-07-10 | 22.98 | $23.02 | 80138 |
| 2024-07-09 | 22.95 | $22.96 | 270557 |
| 2024-07-08 | 22.94 | $22.96 | 516832 |
| 2024-07-05 | 22.92 | $22.95 | 21027 |
| 2024-07-03 | 22.90 | $22.91 | 57079 |
| 2024-07-02 | 22.88 | $22.89 | 20422 |
| 2024-07-01 | 22.86 | $22.85 | 987623 |
| 2024-06-28 | 22.85 | $22.81 | 30280 |
| 2024-06-27 | 22.85 | $22.83 | 17047 |
| 2024-06-26 | 22.84 | $22.82 | 27152 |
| 2024-06-25 | 22.83 | $22.81 | 34234 |
| 2024-06-24 | 22.82 | $22.77 | 98597 |
| 2024-06-21 | 22.82 | $22.79 | 38367 |
| 2024-06-20 | 22.81 | $22.78 | 69899 |
| 2024-06-18 | 22.80 | $22.80 | 78364 |
| 2024-06-17 | 22.78 | $22.80 | 36990 |
| 2024-06-14 | 22.76 | $22.79 | 53375 |
| 2024-06-13 | 22.74 | $22.79 | 36734 |
| 2024-06-12 | 22.71 | $22.73 | 78649 |
| 2024-06-11 | 22.70 | $22.68 | 34147 |
| 2024-06-10 | 22.69 | $22.67 | 4535 |
| 2024-06-07 | 22.67 | $22.67 | 80667 |
| 2024-06-06 | 22.66 | $22.69 | 58779 |
| 2024-06-05 | 22.64 | $22.66 | 40996 |
| 2024-06-04 | 22.62 | $22.61 | 42897 |
| 2024-06-03 | 22.61 | $22.59 | 25199 |
| 2024-05-31 | 22.60 | $22.55 | 80551 |
| 2024-05-30 | 22.59 | $22.51 | 27966 |
| 2024-05-29 | 22.60 | $22.55 | 56267 |
| 2024-05-28 | 22.59 | $22.60 | 20648 |
| 2024-05-24 | 22.57 | $22.55 | 65298 |
| 2024-05-23 | 22.56 | $22.54 | 63687 |
| 2024-05-22 | 22.55 | $22.56 | 55644 |
| 2024-05-21 | 22.53 | $22.57 | 36822 |
| 2024-05-20 | 22.50 | $22.57 | 127924 |
| 2024-05-17 | 22.47 | $22.56 | 35822 |
| 2024-05-16 | 22.43 | $22.55 | 66020 |
| 2024-05-15 | 22.40 | $22.52 | 69617 |
| 2024-05-14 | 22.36 | $22.43 | 75239 |
| 2024-05-13 | 22.33 | $22.43 | 69324 |
| 2024-05-10 | 22.30 | $22.44 | 61457 |
| 2024-05-09 | 22.26 | $22.37 | 55265 |
| 2024-05-08 | 22.22 | $22.35 | 47450 |
| 2024-05-07 | 22.19 | $22.36 | 88728 |
| 2024-05-06 | 22.15 | $22.34 | 22620 |
| 2024-05-03 | 22.10 | $22.21 | 19125 |
| 2024-05-02 | 22.08 | $22.09 | 96565 |
| 2024-05-01 | 22.08 | $22.01 | 84362 |
| 2024-04-30 | 22.09 | $22.09 | 14584 |
| 2024-04-29 | 22.09 | $22.21 | 79500 |
| 2024-04-26 | 22.06 | $22.16 | 43478 |
| 2024-04-25 | 22.05 | $22.08 | 14925 |
| 2024-04-24 | 22.04 | $22.08 | 41916 |
| 2024-04-23 | 22.03 | $22.06 | 55625 |
| 2024-04-22 | 22.03 | $22.00 | 19111 |
| 2024-04-19 | 22.04 | $21.86 | 24635 |
| 2024-04-18 | 22.08 | $21.93 | 26336 |
| 2024-04-17 | 22.11 | $21.97 | 5261 |
| 2024-04-16 | 22.13 | $21.96 | 43988 |
| 2024-04-15 | 22.17 | $21.96 | 15723 |
| 2024-04-12 | 22.21 | $22.09 | 41517 |
| 2024-04-11 | 22.22 | $22.20 | 9754 |
| 2024-04-10 | 22.22 | $22.11 | 36073 |
| 2024-04-09 | 22.24 | $22.23 | 54931 |
| 2024-04-08 | 22.23 | $22.19 | 18950 |
| 2024-04-05 | 22.22 | $22.20 | 173934 |
| 2024-04-04 | 22.22 | $22.12 | 48491 |
| 2024-04-03 | 22.23 | $22.17 | 46613 |
| 2024-04-02 | 22.23 | $22.16 | 42641 |
| 2024-04-01 | 22.23 | $22.23 | 32296 |
| 2024-03-28 | 22.22 | $22.25 | 37425 |
| 2024-03-27 | 22.20 | $22.23 | 137503 |
| 2024-03-26 | 22.18 | $22.18 | 35988 |
| 2024-03-25 | 22.17 | $22.17 | 19703 |
| 2024-03-22 | 22.15 | $22.19 | 261407 |
| 2024-03-21 | 22.13 | $22.16 | 13587 |
| 2024-03-20 | 22.12 | $22.16 | 75014 |
| 2024-03-19 | 22.09 | $22.09 | 41616 |
| 2024-03-18 | 22.08 | $22.06 | 82111 |
| 2024-03-15 | 22.08 | $22.03 | 65570 |
| 2024-03-14 | 22.08 | $22.05 | 22129 |
| 2024-03-13 | 22.07 | $22.08 | 48550 |
| 2024-03-12 | 22.06 | $22.04 | 61394 |
| 2024-03-11 | 22.05 | $22.01 | 63364 |
| 2024-03-08 | 22.04 | $22.00 | 19237 |
| 2024-03-07 | 22.04 | $22.04 | 35937 |
| 2024-03-06 | 22.02 | $21.97 | 168354 |
| 2024-03-05 | 22.02 | $21.95 | 67518 |
| 2024-03-04 | 22.02 | $22.02 | 59187 |
| 2024-03-01 | 22.01 | $22.00 | 50996 |
| 2024-02-29 | 21.99 | $22.00 | 25968 |
| 2024-02-28 | 21.98 | $21.96 | 30930 |
| 2024-02-27 | 21.97 | $21.97 | 46321 |
| 2024-02-26 | 21.95 | $21.89 | 40416 |
| 2024-02-23 | 21.95 | $21.97 | 10775 |
| 2024-02-22 | 21.93 | $21.96 | 65188 |
| 2024-02-21 | 21.91 | $21.82 | 46707 |
| 2024-02-20 | 21.91 | $21.84 | 32200 |
| 2024-02-16 | 21.91 | $21.87 | 20966 |
| 2024-02-15 | 21.90 | $21.88 | 63620 |
| 2024-02-14 | 21.89 | $21.84 | 106818 |
| 2024-02-13 | 21.88 | $21.77 | 13303 |
| 2024-02-12 | 21.89 | $21.90 | 260906 |
| 2024-02-09 | 21.87 | $21.90 | 34789 |
| 2024-02-08 | 21.84 | $21.86 | 24017 |
| 2024-02-07 | 21.82 | $21.86 | 23006 |
| 2024-02-06 | 21.79 | $21.80 | 21816 |
| 2024-02-05 | 21.77 | $21.75 | 4840 |
| 2024-02-02 | 21.76 | $21.79 | 45726 |
| 2024-02-01 | 21.73 | $21.69 | 81550 |
| 2024-01-31 | 21.72 | $21.59 | 18240 |
| 2024-01-30 | 21.73 | $21.74 | 101530 |
| 2024-01-29 | 21.71 | $21.75 | 37765 |
| 2024-01-26 | 21.68 | $21.68 | 27650 |
| 2024-01-25 | 21.66 | $21.69 | 21811 |
| 2024-01-24 | 21.64 | $21.64 | 23204 |
| 2024-01-23 | 21.62 | $21.64 | 17422 |
| 2024-01-22 | 21.59 | $21.61 | 8327 |
| 2024-01-19 | 21.57 | $21.58 | 74402 |
| 2024-01-18 | 21.55 | $21.51 | 2792 |
| 2024-01-17 | 21.54 | $21.44 | 11840 |
| 2024-01-16 | 21.54 | $21.45 | 24868 |
| 2024-01-12 | 21.54 | $21.52 | 12131 |
| 2024-01-11 | 21.52 | $21.49 | 20915 |
| 2024-01-10 | 21.51 | $21.49 | 5889 |
| 2024-01-09 | 21.49 | $21.44 | 9377 |
| 2024-01-08 | 21.48 | $21.45 | 22981 |
| 2024-01-05 | 21.46 | $21.32 | 20050 |
| 2024-01-04 | 21.47 | $21.29 | 161727 |
| 2024-01-03 | 21.49 | $21.33 | 14233 |
| 2024-01-02 | 21.49 | $21.38 | 69910 |
| 2023-12-29 | 21.49 | $21.43 | 2230 |
| 2023-12-28 | 21.47 | $21.42 | 5528 |
| 2023-12-27 | 21.46 | $21.41 | 34446 |
| 2023-12-26 | 21.43 | $21.41 | 23574 |
| 2023-12-22 | 21.41 | $21.34 | 130998 |
| 2023-12-21 | 21.39 | $21.32 | 17001 |
| 2023-12-20 | 21.38 | $21.27 | 131857 |
| 2023-12-19 | 21.37 | $21.37 | 7725 |
| 2023-12-18 | 21.33 | $21.34 | 126009 |
| 2023-12-15 | 21.30 | $21.31 | 4238 |
| 2023-12-14 | 21.26 | $21.30 | 5712 |
| 2023-12-13 | 21.22 | $21.28 | 8086 |
| 2023-12-12 | 21.17 | $21.14 | 2066 |
| 2023-12-11 | 21.14 | $21.10 | 91 |
| 2023-12-08 | 21.12 | $21.05 | 12090 |
| 2023-12-07 | 21.10 | $21.01 | 8755 |
| 2023-12-06 | 21.09 | $20.93 | 3083 |
| 2023-12-05 | 21.08 | $20.97 | 5387 |
| 2023-12-04 | 21.07 | $20.99 | 5369 |
| 2023-12-01 | 21.05 | $21.05 | 18605 |
| 2023-11-30 | 21.01 | $20.96 | 9617 |
| 2023-11-29 | 20.98 | $20.92 | 7966 |
| 2023-11-28 | 20.96 | $20.89 | 6752 |
| 2023-11-27 | 20.93 | $20.91 | 627 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.03
2026-07-21
Close Price
$28.05
Vol: 145951
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.05
Average
24.41
Maximum
28.05
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 28.03 | $28.05 | 145951 |
| 2026-07-20 | 28.01 | $27.94 | 111200 |
| 2026-07-17 | 28.03 | $27.92 | 158300 |
| 2026-07-16 | 28.05 | $28.04 | 111800 |
| 2026-07-15 | 28.04 | $28.10 | 94038 |
| 2026-07-14 | 28.01 | $28.03 | 114106 |
| 2026-07-13 | 28.00 | $27.96 | 85942 |
| 2026-07-10 | 28.00 | $28.07 | 73426 |
| 2026-07-09 | 27.96 | $28.03 | 83200 |
| 2026-07-08 | 27.93 | $27.96 | 85900 |
| 2026-07-07 | 27.91 | $27.97 | 108912 |
| 2026-07-06 | 27.89 | $28.00 | 135238 |
| 2026-07-02 | 27.85 | $27.91 | 165402 |
| 2026-07-01 | 27.83 | $27.92 | 106843 |
| 2026-06-30 | 27.80 | $27.93 | 197100 |
| 2026-06-29 | 27.77 | $27.86 | 439500 |
| 2026-06-26 | 27.74 | $27.72 | 143900 |
| 2026-06-25 | 27.76 | $27.72 | 127300 |
| 2026-06-24 | 27.78 | $27.72 | 206347 |
| 2026-06-23 | 27.80 | $27.74 | 137422 |
| 2026-06-22 | 27.82 | $27.83 | 143900 |
| 2026-06-18 | 27.82 | $27.86 | 134310 |
| 2026-06-17 | 27.80 | $27.79 | 156200 |
| 2026-06-16 | 27.80 | $27.88 | 120500 |
| 2026-06-15 | 27.78 | $27.92 | 101500 |
| 2026-06-12 | 27.74 | $27.77 | 155700 |
| 2026-06-11 | 27.73 | $27.73 | 89318 |
| 2026-06-10 | 27.74 | $27.51 | 107908 |
| 2026-06-09 | 27.81 | $27.69 | 244640 |
| 2026-06-08 | 27.85 | $27.71 | 105400 |
| 2026-06-05 | 27.88 | $27.71 | 299200 |
| 2026-06-04 | 27.92 | $27.88 | 122800 |
| 2026-06-03 | 27.91 | $27.85 | 79831 |
| 2026-06-02 | 27.91 | $27.91 | 98900 |
| 2026-06-01 | 27.88 | $27.89 | 250900 |
| 2026-05-29 | 27.86 | $27.85 | 253528 |
| 2026-05-28 | 27.83 | $27.84 | 138600 |
| 2026-05-27 | 27.81 | $27.77 | 130139 |
| 2026-05-26 | 27.80 | $27.79 | 72000 |
| 2026-05-22 | 27.77 | $27.75 | 245237 |
| 2026-05-21 | 27.75 | $27.70 | 166839 |
| 2026-05-20 | 27.75 | $27.68 | 66618 |
| 2026-05-19 | 27.74 | $27.60 | 78108 |
| 2026-05-18 | 27.75 | $27.65 | 105800 |
| 2026-05-15 | 27.75 | $27.64 | 92700 |
| 2026-05-14 | 27.74 | $27.70 | 315500 |
| 2026-05-13 | 27.72 | $27.63 | 278126 |
| 2026-05-12 | 27.70 | $27.63 | 525400 |
| 2026-05-11 | 27.68 | $27.60 | 117038 |
| 2026-05-08 | 27.66 | $27.62 | 120609 |
| 2026-05-07 | 27.62 | $27.56 | 103300 |
| 2026-05-06 | 27.59 | $27.56 | 87831 |
| 2026-05-05 | 27.55 | $27.46 | 152000 |
| 2026-05-04 | 27.53 | $27.41 | 106943 |
| 2026-05-01 | 27.52 | $27.45 | 129600 |
| 2026-04-30 | 27.49 | $27.38 | 131100 |
| 2026-04-29 | 27.46 | $27.31 | 149209 |
| 2026-04-28 | 27.45 | $27.31 | 167800 |
| 2026-04-27 | 27.44 | $27.35 | 207931 |
| 2026-04-24 | 27.40 | $27.33 | 351714 |
| 2026-04-23 | 27.36 | $27.24 | 330700 |
| 2026-04-22 | 27.33 | $27.28 | 176900 |
| 2026-04-21 | 27.27 | $27.19 | 124400 |
| 2026-04-20 | 27.23 | $27.24 | 64147 |
| 2026-04-17 | 27.16 | $27.29 | 80615 |
| 2026-04-16 | 27.06 | $27.15 | 106141 |
| 2026-04-15 | 26.97 | $27.16 | 206400 |
| 2026-04-14 | 26.85 | $27.08 | 219800 |
| 2026-04-13 | 26.73 | $26.98 | 112800 |
| 2026-04-10 | 26.62 | $26.84 | 173800 |
| 2026-04-09 | 26.52 | $26.86 | 273247 |
| 2026-04-08 | 26.40 | $26.78 | 120900 |
| 2026-04-07 | 26.27 | $26.46 | 133904 |
| 2026-04-06 | 26.22 | $26.47 | 251329 |
| 2026-04-02 | 26.15 | $26.43 | 199437 |
| 2026-04-01 | 26.08 | $26.33 | 339946 |
| 2026-03-31 | 26.04 | $26.27 | 255800 |
| 2026-03-30 | 26.00 | $25.87 | 106245 |
| 2026-03-27 | 26.09 | $25.88 | 188118 |
| 2026-03-26 | 26.19 | $26.12 | 93300 |
| 2026-03-25 | 26.25 | $26.34 | 69500 |
| 2026-03-24 | 26.24 | $26.23 | 91806 |
| 2026-03-23 | 26.28 | $26.32 | 187301 |
| 2026-03-20 | 26.30 | $26.13 | 88748 |
| 2026-03-19 | 26.38 | $26.35 | 111400 |
| 2026-03-18 | 26.41 | $26.37 | 118539 |
| 2026-03-17 | 26.44 | $26.52 | 87500 |
| 2026-03-16 | 26.44 | $26.49 | 127200 |
| 2026-03-13 | 26.44 | $26.34 | 104700 |
| 2026-03-12 | 26.50 | $26.37 | 71800 |
| 2026-03-11 | 26.56 | $26.57 | 126338 |
| 2026-03-10 | 26.57 | $26.52 | 127800 |
| 2026-03-09 | 26.60 | $26.56 | 80728 |
| 2026-03-06 | 26.62 | $26.45 | 124314 |
| 2026-03-05 | 26.68 | $26.64 | 145200 |
| 2026-03-04 | 26.69 | $26.72 | 120300 |
| 2026-03-03 | 26.69 | $26.63 | 156400 |
| 2026-03-02 | 26.71 | $26.67 | 121600 |
| 2026-02-27 | 26.72 | $26.71 | 65800 |
| 2026-02-26 | 26.72 | $26.75 | 62729 |
| 2026-02-25 | 26.71 | $26.81 | 171900 |
| 2026-02-24 | 26.67 | $26.71 | 66640 |
| 2026-02-23 | 26.66 | $26.64 | 93800 |
| 2026-02-20 | 26.67 | $26.73 | 95000 |
| 2026-02-19 | 26.66 | $26.67 | 109600 |
| 2026-02-18 | 26.66 | $26.68 | 141620 |
| 2026-02-17 | 26.65 | $26.64 | 128800 |
| 2026-02-13 | 26.66 | $26.62 | 126600 |
| 2026-02-12 | 26.68 | $26.55 | 61900 |
| 2026-02-11 | 26.72 | $26.76 | 106500 |
| 2026-02-10 | 26.70 | $26.75 | 111631 |
| 2026-02-09 | 26.68 | $26.77 | 168240 |
| 2026-02-06 | 26.66 | $26.71 | 211833 |
| 2026-02-05 | 26.64 | $26.47 | 206240 |
| 2026-02-04 | 26.70 | $26.60 | 168400 |
| 2026-02-03 | 26.73 | $26.67 | 191800 |
| 2026-02-02 | 26.74 | $26.79 | 176945 |
| 2026-01-30 | 26.72 | $26.70 | 141900 |
| 2026-01-29 | 26.71 | $26.72 | 131100 |
| 2026-01-28 | 26.70 | $26.73 | 746300 |
| 2026-01-27 | 26.69 | $26.74 | 104500 |
| 2026-01-26 | 26.66 | $26.71 | 100109 |
| 2026-01-23 | 26.65 | $26.66 | 138700 |
| 2026-01-22 | 26.64 | $26.65 | 87800 |
| 2026-01-21 | 26.63 | $26.60 | 201800 |
| 2026-01-20 | 26.63 | $26.43 | 263600 |
| 2026-01-16 | 26.69 | $26.67 | 97500 |
| 2026-01-15 | 26.69 | $26.67 | 117300 |
| 2026-01-14 | 26.68 | $26.61 | 150100 |
| 2026-01-13 | 26.69 | $26.65 | 178000 |
| 2026-01-12 | 26.69 | $26.70 | 209924 |
| 2026-01-09 | 26.67 | $26.69 | 111300 |
| 2026-01-08 | 26.65 | $26.65 | 135210 |
| 2026-01-07 | 26.63 | $26.59 | 117846 |
| 2026-01-06 | 26.63 | $26.61 | 145342 |
| 2026-01-05 | 26.62 | $26.60 | 159947 |
| 2026-01-02 | 26.60 | $26.55 | 148500 |
| 2025-12-31 | 26.60 | $26.53 | 160345 |
| 2025-12-30 | 26.60 | $26.60 | 226200 |
| 2025-12-29 | 26.58 | $26.59 | 71332 |
| 2025-12-26 | 26.56 | $26.59 | 22322 |
| 2025-12-24 | 26.53 | $26.58 | 50218 |
| 2025-12-23 | 26.49 | $26.55 | 110727 |
| 2025-12-22 | 26.46 | $26.50 | 115500 |
| 2025-12-19 | 26.43 | $26.46 | 94326 |
| 2025-12-18 | 26.41 | $26.35 | 174047 |
| 2025-12-17 | 26.41 | $26.28 | 127018 |
| 2025-12-16 | 26.44 | $26.38 | 191207 |
| 2025-12-15 | 26.44 | $26.36 | 114028 |
| 2025-12-12 | 26.44 | $26.39 | 108200 |
| 2025-12-11 | 26.44 | $26.46 | 129000 |
| 2025-12-10 | 26.41 | $26.44 | 150100 |
| 2025-12-09 | 26.37 | $26.36 | 80440 |
| 2025-12-08 | 26.36 | $26.36 | 263447 |
| 2025-12-05 | 26.34 | $26.37 | 81900 |
| 2025-12-04 | 26.30 | $26.36 | 173719 |
| 2025-12-03 | 26.27 | $26.35 | 135941 |
| 2025-12-02 | 26.22 | $26.31 | 178812 |
| 2025-12-01 | 26.18 | $26.28 | 146809 |
| 2025-11-28 | 26.14 | $26.33 | 39200 |
| 2025-11-26 | 26.07 | $26.27 | 228800 |
| 2025-11-25 | 26.00 | $26.23 | 182227 |
| 2025-11-24 | 25.94 | $26.10 | 93500 |
| 2025-11-21 | 25.90 | $25.90 | 570006 |
| 2025-11-20 | 25.92 | $25.77 | 98910 |
| 2025-11-19 | 25.98 | $25.89 | 290822 |
| 2025-11-18 | 26.02 | $25.89 | 67232 |
| 2025-11-17 | 26.07 | $25.97 | 94201 |
| 2025-11-14 | 26.10 | $26.03 | 80918 |
| 2025-11-13 | 26.12 | $26.03 | 401900 |
| 2025-11-12 | 26.15 | $26.17 | 75938 |
| 2025-11-11 | 26.13 | $26.15 | 203708 |
| 2025-11-10 | 26.12 | $26.14 | 101538 |
| 2025-11-07 | 26.11 | $26.03 | 74620 |
| 2025-11-06 | 26.13 | $26.04 | 115400 |
| 2025-11-05 | 26.14 | $26.11 | 113100 |
| 2025-11-04 | 26.14 | $26.07 | 170800 |
| 2025-11-03 | 26.15 | $26.15 | 108828 |
| 2025-10-31 | 26.14 | $26.14 | 107521 |
| 2025-10-30 | 26.13 | $26.06 | 212635 |
| 2025-10-29 | 26.13 | $26.17 | 165700 |
| 2025-10-28 | 26.10 | $26.19 | 103100 |
| 2025-10-27 | 26.06 | $26.19 | 88043 |
| 2025-10-24 | 26.00 | $26.08 | 499829 |
| 2025-10-23 | 25.97 | $26.01 | 99200 |
| 2025-10-22 | 25.95 | $25.99 | 61842 |
| 2025-10-21 | 25.94 | $26.04 | 148100 |
| 2025-10-20 | 25.90 | $26.02 | 99500 |
| 2025-10-17 | 25.87 | $25.91 | 72613 |
| 2025-10-16 | 25.85 | $25.78 | 87700 |
| 2025-10-15 | 25.88 | $25.85 | 232500 |
| 2025-10-14 | 25.89 | $25.86 | 134537 |
| 2025-10-13 | 25.90 | $25.88 | 55100 |
| 2025-10-10 | 25.91 | $25.72 | 51222 |
| 2025-10-09 | 25.96 | $25.93 | 78646 |
| 2025-10-08 | 25.96 | $25.95 | 79300 |
| 2025-10-07 | 25.95 | $25.94 | 121240 |
| 2025-10-06 | 25.95 | $25.94 | 81834 |
| 2025-10-03 | 25.94 | $25.91 | 220700 |
| 2025-10-02 | 25.93 | $25.93 | 187216 |
| 2025-10-01 | 25.92 | $25.94 | 159447 |
| 2025-09-30 | 25.90 | $25.90 | 238200 |
| 2025-09-29 | 25.89 | $25.88 | 80300 |
| 2025-09-26 | 25.88 | $25.86 | 153513 |
| 2025-09-25 | 25.87 | $25.80 | 115200 |
| 2025-09-24 | 25.87 | $25.82 | 68021 |
| 2025-09-23 | 25.87 | $25.83 | 92400 |
| 2025-09-22 | 25.87 | $25.88 | 78600 |
| 2025-09-19 | 25.84 | $25.89 | 103800 |
| 2025-09-18 | 25.81 | $25.81 | 126600 |
| 2025-09-17 | 25.79 | $25.80 | 58520 |
| 2025-09-16 | 25.77 | $25.77 | 126422 |
| 2025-09-15 | 25.76 | $25.81 | 82609 |
| 2025-09-12 | 25.72 | $25.78 | 91700 |
| 2025-09-11 | 25.69 | $25.78 | 114619 |
| 2025-09-10 | 25.65 | $25.67 | 46707 |
| 2025-09-09 | 25.63 | $25.64 | 113012 |
| 2025-09-08 | 25.61 | $25.66 | 86606 |
| 2025-09-05 | 25.59 | $25.62 | 115500 |
| 2025-09-04 | 25.57 | $25.63 | 163224 |
| 2025-09-03 | 25.54 | $25.52 | 76300 |
| 2025-09-02 | 25.54 | $25.46 | 290527 |
| 2025-08-29 | 25.56 | $25.53 | 70300 |
| 2025-08-28 | 25.56 | $25.62 | 165347 |
| 2025-08-27 | 25.53 | $25.58 | 89100 |
| 2025-08-26 | 25.50 | $25.52 | 349100 |
| 2025-08-25 | 25.48 | $25.47 | 149900 |
| 2025-08-22 | 25.48 | $25.53 | 211000 |
| 2025-08-21 | 25.45 | $25.37 | 101100 |
| 2025-08-20 | 25.47 | $25.42 | 575734 |
| 2025-08-19 | 25.48 | $25.44 | 65447 |
| 2025-08-18 | 25.48 | $25.50 | 163939 |
| 2025-08-15 | 25.46 | $25.47 | 50800 |
| 2025-08-14 | 25.44 | $25.50 | 76302 |
| 2025-08-13 | 25.40 | $25.47 | 83000 |
| 2025-08-12 | 25.37 | $25.47 | 152818 |
| 2025-08-11 | 25.33 | $25.36 | 60000 |
| 2025-08-08 | 25.31 | $25.38 | 54900 |
| 2025-08-07 | 25.28 | $25.26 | 105606 |
| 2025-08-06 | 25.28 | $25.29 | 92800 |
| 2025-08-05 | 25.27 | $25.19 | 64100 |
| 2025-08-04 | 25.29 | $25.27 | 64100 |
| 2025-08-01 | 25.29 | $25.09 | 100505 |
| 2025-07-31 | 25.34 | $25.24 | 47600 |
| 2025-07-30 | 25.35 | $25.27 | 2.3M |
| 2025-07-29 | 25.35 | $25.31 | 99300 |
| 2025-07-28 | 25.34 | $25.35 | 217517 |
| 2025-07-25 | 25.31 | $25.34 | 399549 |
| 2025-07-24 | 25.27 | $25.33 | 620600 |
| 2025-07-23 | 25.22 | $25.26 | 53609 |
| 2025-07-22 | 25.19 | $25.17 | 36537 |
| 2025-07-21 | 25.17 | $25.15 | 30929 |
| 2025-07-18 | 25.16 | $25.14 | 247438 |
| 2025-07-17 | 25.14 | $25.13 | 52500 |
| 2025-07-16 | 25.12 | $25.07 | 74900 |
| 2025-07-15 | 25.11 | $24.99 | 67300 |
| 2025-07-14 | 25.12 | $25.05 | 346700 |
| 2025-07-11 | 25.11 | $25.04 | 255200 |
| 2025-07-10 | 25.10 | $25.08 | 90725 |
| 2025-07-09 | 25.07 | $25.06 | 53135 |
| 2025-07-08 | 25.03 | $24.97 | 72002 |
| 2025-07-07 | 25.02 | $24.99 | 54000 |
| 2025-07-03 | 24.99 | $25.05 | 70630 |
| 2025-07-02 | 24.93 | $24.97 | 55406 |
| 2025-07-01 | 24.89 | $24.92 | 111600 |
| 2025-06-30 | 24.84 | $24.93 | 68100 |
| 2025-06-27 | 24.78 | $24.88 | 47526 |
| 2025-06-26 | 24.72 | $24.81 | 50400 |
| 2025-06-25 | 24.66 | $24.72 | 114008 |
| 2025-06-24 | 24.62 | $24.71 | 105900 |
| 2025-06-23 | 24.57 | $24.56 | 453000 |
| 2025-06-20 | 24.55 | $24.43 | 204900 |
| 2025-06-18 | 24.57 | $24.45 | 60307 |
| 2025-06-17 | 24.59 | $24.44 | 169408 |
| 2025-06-16 | 24.60 | $24.56 | 99800 |
| 2025-06-13 | 24.59 | $24.38 | 226044 |
| 2025-06-12 | 24.62 | $24.55 | 141800 |
| 2025-06-11 | 24.60 | $24.54 | 77600 |
| 2025-06-10 | 24.57 | $24.53 | 151200 |
| 2025-06-09 | 24.54 | $24.46 | 488802 |
| 2025-06-06 | 24.52 | $24.50 | 216100 |
| 2025-06-05 | 24.48 | $24.34 | 70800 |
| 2025-06-04 | 24.48 | $24.41 | 63100 |
| 2025-06-03 | 24.45 | $24.40 | 69803 |
| 2025-06-02 | 24.41 | $24.29 | 71914 |
| 2025-05-30 | 24.39 | $24.26 | 90800 |
| 2025-05-29 | 24.38 | $24.25 | 65849 |
| 2025-05-28 | 24.36 | $24.16 | 45200 |
| 2025-05-27 | 24.36 | $24.27 | 124332 |
| 2025-05-23 | 24.33 | $23.95 | 43600 |
| 2025-05-22 | 24.38 | $24.08 | 130300 |
| 2025-05-21 | 24.39 | $24.05 | 47100 |
| 2025-05-20 | 24.41 | $24.29 | 66000 |
| 2025-05-19 | 24.35 | $24.33 | 70339 |
| 2025-05-16 | 24.27 | $24.30 | 62500 |
| 2025-05-15 | 24.16 | $24.24 | 42536 |
| 2025-05-14 | 24.05 | $24.17 | 79946 |
| 2025-05-13 | 23.92 | $24.16 | 52200 |
| 2025-05-12 | 23.77 | $23.98 | 132700 |
| 2025-05-09 | 23.64 | $23.60 | 49308 |
| 2025-05-08 | 23.60 | $23.61 | 47015 |
| 2025-05-07 | 23.54 | $23.54 | 112825 |
| 2025-05-06 | 23.48 | $23.41 | 256832 |
| 2025-05-05 | 23.46 | $23.54 | 95800 |
| 2025-05-02 | 23.38 | $23.66 | 65400 |
| 2025-05-01 | 23.25 | $23.46 | 129222 |
| 2025-04-30 | 23.15 | $23.37 | 61600 |
| 2025-04-29 | 23.06 | $23.37 | 51700 |
| 2025-04-28 | 22.94 | $23.28 | 566440 |
| 2025-04-25 | 22.83 | $23.24 | 91600 |
| 2025-04-24 | 22.71 | $23.18 | 45116 |
| 2025-04-23 | 22.59 | $22.93 | 73724 |
| 2025-04-22 | 22.52 | $22.73 | 173744 |
| 2025-04-21 | 22.50 | $22.40 | 118400 |
| 2025-04-17 | 22.60 | $22.71 | 67224 |
| 2025-04-16 | 22.61 | $22.64 | 70800 |
| 2025-04-15 | 22.66 | $22.99 | 68217 |
| 2025-04-14 | 22.61 | $23.02 | 63133 |
| 2025-04-11 | 22.55 | $22.84 | 73006 |
| 2025-04-10 | 22.53 | $22.64 | 134300 |
| 2025-04-09 | 22.58 | $23.06 | 221300 |
| 2025-04-08 | 22.52 | $21.98 | 102338 |
| 2025-04-07 | 22.79 | $22.19 | 482200 |
| 2025-04-04 | 23.07 | $22.21 | 100245 |
| 2025-04-03 | 23.39 | $23.01 | 86700 |
| 2025-04-02 | 23.54 | $23.63 | 56300 |
| 2025-04-01 | 23.53 | $23.57 | 98402 |
| 2025-03-31 | 23.54 | $23.50 | 78200 |
| 2025-03-28 | 23.57 | $23.44 | 64200 |
| 2025-03-27 | 23.63 | $23.71 | 77200 |
| 2025-03-26 | 23.62 | $23.75 | 118517 |
| 2025-03-25 | 23.59 | $23.87 | 307500 |
| 2025-03-24 | 23.53 | $23.87 | 76100 |
| 2025-03-21 | 23.45 | $23.64 | 96400 |
| 2025-03-20 | 23.43 | $23.63 | 200008 |
| 2025-03-19 | 23.41 | $23.67 | 50507 |
| 2025-03-18 | 23.38 | $23.51 | 67200 |
| 2025-03-17 | 23.40 | $23.66 | 75400 |
| 2025-03-14 | 23.38 | $23.55 | 171425 |
| 2025-03-13 | 23.39 | $23.22 | 113100 |
| 2025-03-12 | 23.52 | $23.40 | 255016 |
| 2025-03-11 | 23.62 | $23.38 | 232100 |
| 2025-03-10 | 23.75 | $23.47 | 110600 |
| 2025-03-07 | 23.89 | $23.84 | 76100 |
| 2025-03-06 | 23.94 | $23.78 | 211200 |
| 2025-03-05 | 24.02 | $23.95 | 115420 |
| 2025-03-04 | 24.07 | $23.86 | 122000 |
| 2025-03-03 | 24.16 | $24.00 | 114700 |
| 2025-02-28 | 24.22 | $24.21 | 39427 |
| 2025-02-27 | 24.24 | $24.02 | 189900 |
| 2025-02-26 | 24.32 | $24.20 | 575000 |
| 2025-02-25 | 24.35 | $24.21 | 133304 |
| 2025-02-24 | 24.39 | $24.26 | 131542 |
| 2025-02-21 | 24.43 | $24.30 | 173247 |
| 2025-02-20 | 24.46 | $24.44 | 187000 |
| 2025-02-19 | 24.44 | $24.46 | 370502 |
| 2025-02-18 | 24.42 | $24.44 | 439819 |
| 2025-02-14 | 24.40 | $24.42 | 101500 |
| 2025-02-13 | 24.38 | $24.41 | 218033 |
| 2025-02-12 | 24.35 | $24.32 | 151400 |
| 2025-02-11 | 24.35 | $24.35 | 129300 |
| 2025-02-10 | 24.33 | $24.34 | 109700 |
| 2025-02-07 | 24.32 | $24.25 | 95100 |
| 2025-02-06 | 24.32 | $24.34 | 345739 |
| 2025-02-05 | 24.30 | $24.32 | 212400 |
| 2025-02-04 | 24.28 | $24.27 | 112500 |
| 2025-02-03 | 24.27 | $24.19 | 186500 |
| 2025-01-31 | 24.28 | $24.21 | 162011 |
| 2025-01-30 | 24.29 | $24.30 | 86100 |
| 2025-01-29 | 24.27 | $24.23 | 846000 |
| 2025-01-28 | 24.26 | $24.29 | 142015 |
| 2025-01-27 | 24.23 | $24.21 | 238600 |
| 2025-01-24 | 24.22 | $24.28 | 101200 |
| 2025-01-23 | 24.19 | $24.30 | 73300 |
| 2025-01-22 | 24.13 | $24.27 | 70240 |
| 2025-01-21 | 24.08 | $24.26 | 67326 |
| 2025-01-17 | 24.01 | $24.15 | 136200 |
| 2025-01-16 | 23.97 | $24.08 | 124412 |
| 2025-01-15 | 23.94 | $24.09 | 134100 |
| 2025-01-14 | 23.90 | $23.90 | 185644 |
| 2025-01-13 | 23.91 | $23.84 | 104428 |
| 2025-01-10 | 23.94 | $23.86 | 90705 |
| 2025-01-08 | 23.97 | $24.01 | 41300 |
| 2025-01-07 | 23.97 | $23.94 | 38910 |
| 2025-01-06 | 23.98 | $24.05 | 65200 |
| 2025-01-03 | 23.96 | $23.98 | 68535 |
| 2025-01-02 | 23.97 | $23.91 | 232300 |
| 2024-12-31 | 23.99 | $23.89 | 118715 |
| 2024-12-30 | 24.03 | $23.97 | 430931 |
| 2024-12-27 | 24.04 | $24.07 | 67021 |
| 2024-12-26 | 24.03 | $24.13 | 117300 |
| 2024-12-24 | 24.00 | $24.13 | 22917 |
| 2024-12-23 | 23.96 | $24.02 | 61924 |
| 2024-12-20 | 23.95 | $23.95 | 46600 |
| 2024-12-19 | 23.96 | $23.81 | 259500 |
| 2024-12-18 | 24.01 | $23.75 | 521500 |
| 2024-12-17 | 24.10 | $24.04 | 663600 |
| 2024-12-16 | 24.10 | $24.10 | 29644 |
| 2024-12-13 | 24.09 | $24.05 | 48648 |
| 2024-12-12 | 24.10 | $24.02 | 47902 |
| 2024-12-11 | 24.11 | $24.10 | 51600 |
| 2024-12-10 | 24.10 | $24.00 | 113139 |
| 2024-12-09 | 24.11 | $24.07 | 51600 |
| 2024-12-06 | 24.11 | $24.10 | 125704 |
| 2024-12-05 | 24.09 | $24.08 | 218912 |
| 2024-12-04 | 24.07 | $24.09 | 95700 |
| 2024-12-03 | 24.04 | $24.06 | 267900 |
| 2024-12-02 | 24.02 | $24.05 | 100901 |
| 2024-11-29 | 23.99 | $23.99 | 113305 |
| 2024-11-27 | 23.98 | $24.00 | 180800 |
| 2024-11-26 | 23.95 | $24.01 | 43646 |
| 2024-11-25 | 23.92 | $23.96 | 155428 |
| 2024-11-22 | 23.89 | $23.90 | 99439 |
| 2024-11-21 | 23.88 | $23.88 | 62129 |
| 2024-11-20 | 23.87 | $23.83 | 85400 |
| 2024-11-19 | 23.87 | $23.85 | 82947 |
| 2024-11-18 | 23.86 | $23.82 | 72013 |
| 2024-11-15 | 23.85 | $23.78 | 50517 |
| 2024-11-14 | 23.86 | $23.87 | 343900 |
| 2024-11-13 | 23.84 | $23.87 | 101400 |
| 2024-11-12 | 23.82 | $23.89 | 44100 |
| 2024-11-11 | 23.78 | $23.84 | 293303 |
| 2024-11-08 | 23.75 | $23.88 | 131346 |
| 2024-11-07 | 23.70 | $23.87 | 45048 |
| 2024-11-06 | 23.64 | $23.81 | 56715 |
| 2024-11-05 | 23.58 | $23.63 | 40122 |
| 2024-11-04 | 23.57 | $23.47 | 154922 |
| 2024-11-01 | 23.60 | $23.53 | 47616 |
| 2024-10-31 | 23.63 | $23.49 | 120700 |
| 2024-10-30 | 23.67 | $23.64 | 111146 |
| 2024-10-29 | 23.67 | $23.66 | 47300 |
| 2024-10-28 | 23.67 | $23.66 | 27612 |
| 2024-10-25 | 23.67 | $23.60 | 37502 |
| 2024-10-24 | 23.68 | $23.63 | 21732 |
| 2024-10-23 | 23.68 | $23.61 | 125100 |
| 2024-10-22 | 23.69 | $23.68 | 20900 |
| 2024-10-21 | 23.68 | $23.68 | 27620 |
| 2024-10-18 | 23.67 | $23.69 | 118300 |
| 2024-10-17 | 23.65 | $23.65 | 47620 |
| 2024-10-16 | 23.63 | $23.64 | 52041 |
| 2024-10-15 | 23.61 | $23.61 | 56100 |
| 2024-10-14 | 23.60 | $23.65 | 45700 |
| 2024-10-11 | 23.57 | $23.60 | 38314 |
| 2024-10-10 | 23.55 | $23.55 | 25700 |
| 2024-10-09 | 23.54 | $23.56 | 60942 |
| 2024-10-08 | 23.52 | $23.51 | 142400 |
| 2024-10-07 | 23.51 | $23.43 | 258434 |
| 2024-10-04 | 23.52 | $23.46 | 54224 |
| 2024-10-03 | 23.53 | $23.44 | 36600 |
| 2024-10-02 | 23.54 | $23.46 | 126800 |
| 2024-10-01 | 23.55 | $23.46 | 32012 |
| 2024-09-30 | 23.55 | $23.54 | 776700 |
| 2024-09-27 | 23.53 | $23.51 | 35500 |
| 2024-09-26 | 23.52 | $23.52 | 54400 |
| 2024-09-25 | 23.49 | $23.49 | 122301 |
| 2024-09-24 | 23.46 | $23.50 | 58800 |
| 2024-09-23 | 23.43 | $23.48 | 31705 |
| 2024-09-20 | 23.39 | $23.44 | 35200 |
| 2024-09-19 | 23.36 | $23.44 | 48600 |
| 2024-09-18 | 23.31 | $23.32 | 24541 |
| 2024-09-17 | 23.29 | $23.34 | 82400 |
| 2024-09-16 | 23.26 | $23.33 | 24701 |
| 2024-09-13 | 23.23 | $23.30 | 84533 |
| 2024-09-12 | 23.20 | $23.24 | 45948 |
| 2024-09-11 | 23.17 | $23.21 | 44049 |
| 2024-09-10 | 23.16 | $23.13 | 55516 |
| 2024-09-09 | 23.16 | $23.08 | 96800 |
| 2024-09-06 | 23.18 | $22.97 | 119014 |
| 2024-09-05 | 23.23 | $23.10 | 229714 |
| 2024-09-04 | 23.26 | $23.12 | 92568 |
| 2024-09-03 | 23.28 | $23.13 | 113000 |
| 2024-08-30 | 23.31 | $23.32 | 47300 |
| 2024-08-29 | 23.27 | $23.22 | 90200 |
| 2024-08-28 | 23.26 | $23.21 | 67835 |
| 2024-08-27 | 23.25 | $23.28 | 69939 |
| 2024-08-26 | 23.21 | $23.21 | 94928 |
| 2024-08-23 | 23.18 | $23.26 | 114441 |
| 2024-08-22 | 23.13 | $23.15 | 113017 |
| 2024-08-21 | 23.10 | $23.22 | 1.0M |
| 2024-08-20 | 23.04 | $23.15 | 30801 |
| 2024-08-19 | 22.99 | $23.17 | 42333 |
| 2024-08-16 | 22.91 | $23.14 | 60607 |
| 2024-08-15 | 22.84 | $23.11 | 55400 |
| 2024-08-14 | 22.75 | $22.96 | 81300 |
| 2024-08-13 | 22.69 | $22.92 | 39200 |
| 2024-08-12 | 22.64 | $22.78 | 127400 |
| 2024-08-09 | 22.61 | $22.79 | 113339 |
| 2024-08-08 | 22.59 | $22.69 | 66437 |
| 2024-08-07 | 22.59 | $22.51 | 263100 |
| 2024-08-06 | 22.64 | $22.51 | 157106 |
| 2024-08-05 | 22.72 | $22.35 | 84000 |
| 2024-08-02 | 22.86 | $22.73 | 45310 |
| 2024-08-01 | 22.91 | $22.86 | 55911 |
| 2024-07-31 | 22.93 | $23.00 | 45000 |
| 2024-07-30 | 22.91 | $22.89 | 70600 |
| 2024-07-29 | 22.92 | $22.93 | 43200 |
| 2024-07-26 | 22.93 | $22.88 | 31611 |
| 2024-07-25 | 22.95 | $22.81 | 28733 |
| 2024-07-24 | 22.99 | $22.85 | 54100 |
| 2024-07-23 | 23.03 | $23.01 | 495739 |
| 2024-07-22 | 23.03 | $23.03 | 93067 |
| 2024-07-19 | 23.02 | $22.93 | 10037 |
| 2024-07-18 | 23.04 | $22.96 | 43469 |
| 2024-07-17 | 23.06 | $23.01 | 29106 |
| 2024-07-16 | 23.06 | $23.06 | 43072 |
| 2024-07-15 | 23.04 | $23.03 | 88023 |
| 2024-07-12 | 23.03 | $23.04 | 49220 |
| 2024-07-11 | 23.00 | $23.02 | 38752 |
| 2024-07-10 | 22.98 | $23.02 | 80138 |
| 2024-07-09 | 22.95 | $22.96 | 270557 |
| 2024-07-08 | 22.94 | $22.96 | 516832 |
| 2024-07-05 | 22.92 | $22.95 | 21027 |
| 2024-07-03 | 22.89 | $22.91 | 57079 |
| 2024-07-02 | 22.87 | $22.89 | 20422 |
| 2024-07-01 | 22.86 | $22.85 | 987623 |
| 2024-06-28 | 22.85 | $22.81 | 30280 |
| 2024-06-27 | 22.85 | $22.83 | 17047 |
| 2024-06-26 | 22.84 | $22.82 | 27152 |
| 2024-06-25 | 22.83 | $22.81 | 34234 |
| 2024-06-24 | 22.82 | $22.77 | 98597 |
| 2024-06-21 | 22.82 | $22.79 | 38367 |
| 2024-06-20 | 22.82 | $22.78 | 69899 |
| 2024-06-18 | 22.81 | $22.80 | 78364 |
| 2024-06-17 | 22.80 | $22.80 | 36990 |
| 2024-06-14 | 22.78 | $22.79 | 53375 |
| 2024-06-13 | 22.75 | $22.79 | 36734 |
| 2024-06-12 | 22.72 | $22.73 | 78649 |
| 2024-06-11 | 22.70 | $22.68 | 34147 |
| 2024-06-10 | 22.70 | $22.67 | 4535 |
| 2024-06-07 | 22.69 | $22.67 | 80667 |
| 2024-06-06 | 22.68 | $22.69 | 58779 |
| 2024-06-05 | 22.65 | $22.66 | 40996 |
| 2024-06-04 | 22.63 | $22.61 | 42897 |
| 2024-06-03 | 22.62 | $22.59 | 25199 |
| 2024-05-31 | 22.62 | $22.55 | 80551 |
| 2024-05-30 | 22.62 | $22.51 | 27966 |
| 2024-05-29 | 22.63 | $22.55 | 56267 |
| 2024-05-28 | 22.63 | $22.60 | 20648 |
| 2024-05-24 | 22.62 | $22.55 | 65298 |
| 2024-05-23 | 22.61 | $22.54 | 63687 |
| 2024-05-22 | 22.61 | $22.56 | 55644 |
| 2024-05-21 | 22.59 | $22.57 | 36822 |
| 2024-05-20 | 22.57 | $22.57 | 127924 |
| 2024-05-17 | 22.54 | $22.56 | 35822 |
| 2024-05-16 | 22.50 | $22.55 | 66020 |
| 2024-05-15 | 22.46 | $22.52 | 69617 |
| 2024-05-14 | 22.41 | $22.43 | 75239 |
| 2024-05-13 | 22.38 | $22.43 | 69324 |
| 2024-05-10 | 22.35 | $22.44 | 61457 |
| 2024-05-09 | 22.30 | $22.37 | 55265 |
| 2024-05-08 | 22.26 | $22.35 | 47450 |
| 2024-05-07 | 22.21 | $22.36 | 88728 |
| 2024-05-06 | 22.16 | $22.34 | 22620 |
| 2024-05-03 | 22.09 | $22.21 | 19125 |
| 2024-05-02 | 22.06 | $22.09 | 96565 |
| 2024-05-01 | 22.05 | $22.01 | 84362 |
| 2024-04-30 | 22.07 | $22.09 | 14584 |
| 2024-04-29 | 22.07 | $22.21 | 79500 |
| 2024-04-26 | 22.03 | $22.16 | 43478 |
| 2024-04-25 | 21.99 | $22.08 | 14925 |
| 2024-04-24 | 21.98 | $22.08 | 41916 |
| 2024-04-23 | 21.96 | $22.06 | 55625 |
| 2024-04-22 | 21.95 | $22.00 | 19111 |
| 2024-04-19 | 21.95 | $21.86 | 24635 |
| 2024-04-18 | 22.00 | $21.93 | 26336 |
| 2024-04-17 | 22.04 | $21.97 | 5261 |
| 2024-04-16 | 22.07 | $21.96 | 43988 |
| 2024-04-15 | 22.12 | $21.96 | 15723 |
| 2024-04-12 | 22.17 | $22.09 | 41517 |
| 2024-04-11 | 22.20 | $22.20 | 9754 |
| 2024-04-10 | 22.19 | $22.11 | 36073 |
| 2024-04-09 | 22.22 | $22.23 | 54931 |
| 2024-04-08 | 22.21 | $22.19 | 18950 |
| 2024-04-05 | 22.20 | $22.20 | 173934 |
| 2024-04-04 | 22.20 | $22.12 | 48491 |
| 2024-04-03 | 22.22 | $22.17 | 46613 |
| 2024-04-02 | 22.22 | $22.16 | 42641 |
| 2024-04-01 | 22.23 | $22.23 | 32296 |
| 2024-03-28 | 22.22 | $22.25 | 37425 |
| 2024-03-27 | 22.20 | $22.23 | 137503 |
| 2024-03-26 | 22.17 | $22.18 | 35988 |
| 2024-03-25 | 22.16 | $22.17 | 19703 |
| 2024-03-22 | 22.15 | $22.19 | 261407 |
| 2024-03-21 | 22.12 | $22.16 | 13587 |
| 2024-03-20 | 22.10 | $22.16 | 75014 |
| 2024-03-19 | 22.07 | $22.09 | 41616 |
| 2024-03-18 | 22.06 | $22.06 | 82111 |
| 2024-03-15 | 22.05 | $22.03 | 65570 |
| 2024-03-14 | 22.06 | $22.05 | 22129 |
| 2024-03-13 | 22.05 | $22.08 | 48550 |
| 2024-03-12 | 22.03 | $22.04 | 61394 |
| 2024-03-11 | 22.02 | $22.01 | 63364 |
| 2024-03-08 | 22.02 | $22.00 | 19237 |
| 2024-03-07 | 22.01 | $22.04 | 35937 |
| 2024-03-06 | 22.00 | $21.97 | 168354 |
| 2024-03-05 | 22.00 | $21.95 | 67518 |
| 2024-03-04 | 22.01 | $22.02 | 59187 |
| 2024-03-01 | 21.99 | $22.00 | 50996 |
| 2024-02-29 | 21.97 | $22.00 | 25968 |
| 2024-02-28 | 21.96 | $21.96 | 30930 |
| 2024-02-27 | 21.94 | $21.97 | 46321 |
| 2024-02-26 | 21.93 | $21.89 | 40416 |
| 2024-02-23 | 21.93 | $21.97 | 10775 |
| 2024-02-22 | 21.90 | $21.96 | 65188 |
| 2024-02-21 | 21.88 | $21.82 | 46707 |
| 2024-02-20 | 21.89 | $21.84 | 32200 |
| 2024-02-16 | 21.89 | $21.87 | 20966 |
| 2024-02-15 | 21.88 | $21.88 | 63620 |
| 2024-02-14 | 21.87 | $21.84 | 106818 |
| 2024-02-13 | 21.87 | $21.77 | 13303 |
| 2024-02-12 | 21.88 | $21.90 | 260906 |
| 2024-02-09 | 21.86 | $21.90 | 34789 |
| 2024-02-08 | 21.83 | $21.86 | 24017 |
| 2024-02-07 | 21.80 | $21.86 | 23006 |
| 2024-02-06 | 21.77 | $21.80 | 21816 |
| 2024-02-05 | 21.75 | $21.75 | 4840 |
| 2024-02-02 | 21.73 | $21.79 | 45726 |
| 2024-02-01 | 21.70 | $21.69 | 81550 |
| 2024-01-31 | 21.69 | $21.59 | 18240 |
| 2024-01-30 | 21.71 | $21.74 | 101530 |
| 2024-01-29 | 21.69 | $21.75 | 37765 |
| 2024-01-26 | 21.65 | $21.68 | 27650 |
| 2024-01-25 | 21.63 | $21.69 | 21811 |
| 2024-01-24 | 21.60 | $21.64 | 23204 |
| 2024-01-23 | 21.58 | $21.64 | 17422 |
| 2024-01-22 | 21.55 | $21.61 | 8327 |
| 2024-01-19 | 21.52 | $21.58 | 74402 |
| 2024-01-18 | 21.49 | $21.51 | 2792 |
| 2024-01-17 | 21.48 | $21.44 | 11840 |
| 2024-01-16 | 21.48 | $21.45 | 24868 |
| 2024-01-12 | 21.49 | $21.52 | 12131 |
| 2024-01-11 | 21.47 | $21.49 | 20915 |
| 2024-01-10 | 21.45 | $21.49 | 5889 |
| 2024-01-09 | 21.43 | $21.44 | 9377 |
| 2024-01-08 | 21.42 | $21.45 | 22981 |
| 2024-01-05 | 21.40 | $21.32 | 20050 |
| 2024-01-04 | 21.41 | $21.29 | 161727 |
| 2024-01-03 | 21.44 | $21.33 | 14233 |
| 2024-01-02 | 21.46 | $21.38 | 69910 |
| 2023-12-29 | 21.46 | $21.43 | 2230 |
| 2023-12-28 | 21.45 | $21.42 | 5528 |
| 2023-12-27 | 21.44 | $21.41 | 34446 |
| 2023-12-26 | 21.42 | $21.41 | 23574 |
| 2023-12-22 | 21.39 | $21.34 | 130998 |
| 2023-12-21 | 21.38 | $21.32 | 17001 |
| 2023-12-20 | 21.37 | $21.27 | 131857 |
| 2023-12-19 | 21.37 | $21.37 | 7725 |
| 2023-12-18 | 21.34 | $21.34 | 126009 |
| 2023-12-15 | 21.30 | $21.31 | 4238 |
| 2023-12-14 | 21.26 | $21.30 | 5712 |
| 2023-12-13 | 21.22 | $21.28 | 8086 |
| 2023-12-12 | 21.16 | $21.14 | 2066 |
| 2023-12-11 | 21.14 | $21.10 | 91 |
| 2023-12-08 | 21.12 | $21.05 | 12090 |
| 2023-12-07 | 21.11 | $21.01 | 8755 |
| 2023-12-06 | 21.10 | $20.93 | 3083 |
| 2023-12-05 | 21.12 | $20.97 | 5387 |
| 2023-12-04 | 21.12 | $20.99 | 5369 |
| 2023-12-01 | 21.12 | $21.05 | 18605 |
| 2023-11-30 | 21.08 | $20.96 | 9617 |
| 2023-11-29 | 21.07 | $20.92 | 7966 |
| 2023-11-28 | 21.06 | $20.89 | 6752 |
| 2023-11-27 | 21.05 | $20.91 | 627 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.09
2026-07-21
Close Price
$28.05
Vol: 145951
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.23
Average
61.13
Maximum
90.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 59.09 | $28.05 | 145951 |
| 2026-07-20 | 55.22 | $27.94 | 111200 |
| 2026-07-17 | 54.47 | $27.92 | 158300 |
| 2026-07-16 | 60.17 | $28.04 | 111800 |
| 2026-07-15 | 63.32 | $28.10 | 94038 |
| 2026-07-14 | 61.06 | $28.03 | 114106 |
| 2026-07-13 | 58.64 | $27.96 | 85942 |
| 2026-07-10 | 64.63 | $28.07 | 73426 |
| 2026-07-09 | 63.34 | $28.03 | 83200 |
| 2026-07-08 | 60.96 | $27.96 | 85900 |
| 2026-07-07 | 61.50 | $27.97 | 108912 |
| 2026-07-06 | 63.10 | $28.00 | 135238 |
| 2026-07-02 | 60.16 | $27.91 | 165402 |
| 2026-07-01 | 60.67 | $27.92 | 106843 |
| 2026-06-30 | 61.16 | $27.93 | 197100 |
| 2026-06-29 | 58.94 | $27.86 | 439500 |
| 2026-06-26 | 53.94 | $27.72 | 143900 |
| 2026-06-25 | 53.94 | $27.72 | 127300 |
| 2026-06-24 | 53.94 | $27.72 | 206347 |
| 2026-06-23 | 54.76 | $27.74 | 137422 |
| 2026-06-22 | 58.55 | $27.83 | 143900 |
| 2026-06-18 | 59.86 | $27.86 | 134310 |
| 2026-06-17 | 57.76 | $27.79 | 156200 |
| 2026-06-16 | 61.70 | $27.88 | 120500 |
| 2026-06-15 | 63.53 | $27.92 | 101500 |
| 2026-06-12 | 59.22 | $27.77 | 155700 |
| 2026-06-11 | 57.96 | $27.73 | 89318 |
| 2026-06-10 | 49.89 | $27.51 | 107908 |
| 2026-06-09 | 58.64 | $27.69 | 244640 |
| 2026-06-08 | 59.75 | $27.71 | 105400 |
| 2026-06-05 | 59.75 | $27.71 | 299200 |
| 2026-06-04 | 69.87 | $27.88 | 122800 |
| 2026-06-03 | 68.99 | $27.85 | 79831 |
| 2026-06-02 | 73.04 | $27.91 | 98900 |
| 2026-06-01 | 72.53 | $27.89 | 250900 |
| 2026-05-29 | 71.50 | $27.85 | 253528 |
| 2026-05-28 | 71.25 | $27.84 | 138600 |
| 2026-05-27 | 69.43 | $27.77 | 130139 |
| 2026-05-26 | 70.64 | $27.79 | 72000 |
| 2026-05-22 | 69.63 | $27.75 | 245237 |
| 2026-05-21 | 68.34 | $27.70 | 166839 |
| 2026-05-20 | 67.82 | $27.68 | 66618 |
| 2026-05-19 | 65.67 | $27.60 | 78108 |
| 2026-05-18 | 68.38 | $27.65 | 105800 |
| 2026-05-15 | 68.13 | $27.64 | 92700 |
| 2026-05-14 | 71.33 | $27.70 | 315500 |
| 2026-05-13 | 69.76 | $27.63 | 278126 |
| 2026-05-12 | 69.76 | $27.63 | 525400 |
| 2026-05-11 | 69.10 | $27.60 | 117038 |
| 2026-05-08 | 70.06 | $27.62 | 120609 |
| 2026-05-07 | 68.82 | $27.56 | 103300 |
| 2026-05-06 | 68.82 | $27.56 | 87831 |
| 2026-05-05 | 66.75 | $27.46 | 152000 |
| 2026-05-04 | 65.67 | $27.41 | 106943 |
| 2026-05-01 | 67.34 | $27.45 | 129600 |
| 2026-04-30 | 65.90 | $27.38 | 131100 |
| 2026-04-29 | 64.40 | $27.31 | 149209 |
| 2026-04-28 | 64.40 | $27.31 | 167800 |
| 2026-04-27 | 65.89 | $27.35 | 207931 |
| 2026-04-24 | 65.51 | $27.33 | 351714 |
| 2026-04-23 | 63.80 | $27.24 | 330700 |
| 2026-04-22 | 65.16 | $27.28 | 176900 |
| 2026-04-21 | 63.49 | $27.19 | 124400 |
| 2026-04-20 | 65.14 | $27.24 | 64147 |
| 2026-04-17 | 66.79 | $27.29 | 80615 |
| 2026-04-16 | 64.39 | $27.15 | 106141 |
| 2026-04-15 | 64.71 | $27.16 | 206400 |
| 2026-04-14 | 63.34 | $27.08 | 219800 |
| 2026-04-13 | 61.56 | $26.98 | 112800 |
| 2026-04-10 | 58.91 | $26.84 | 173800 |
| 2026-04-09 | 59.47 | $26.86 | 273247 |
| 2026-04-08 | 57.96 | $26.78 | 120900 |
| 2026-04-07 | 51.03 | $26.46 | 133904 |
| 2026-04-06 | 51.28 | $26.47 | 251329 |
| 2026-04-02 | 50.36 | $26.43 | 199437 |
| 2026-04-01 | 48.01 | $26.33 | 339946 |
| 2026-03-31 | 46.57 | $26.27 | 255800 |
| 2026-03-30 | 35.19 | $25.87 | 106245 |
| 2026-03-27 | 35.37 | $25.88 | 188118 |
| 2026-03-26 | 40.00 | $26.12 | 93300 |
| 2026-03-25 | 45.16 | $26.34 | 69500 |
| 2026-03-24 | 41.58 | $26.23 | 91806 |
| 2026-03-23 | 43.80 | $26.32 | 187301 |
| 2026-03-20 | 37.06 | $26.13 | 88748 |
| 2026-03-19 | 42.70 | $26.35 | 111400 |
| 2026-03-18 | 43.26 | $26.37 | 118539 |
| 2026-03-17 | 47.79 | $26.52 | 87500 |
| 2026-03-16 | 46.73 | $26.49 | 127200 |
| 2026-03-13 | 41.05 | $26.34 | 104700 |
| 2026-03-12 | 41.90 | $26.37 | 71800 |
| 2026-03-11 | 48.22 | $26.57 | 126338 |
| 2026-03-10 | 46.29 | $26.52 | 127800 |
| 2026-03-09 | 47.64 | $26.56 | 80728 |
| 2026-03-06 | 43.34 | $26.45 | 124314 |
| 2026-03-05 | 50.09 | $26.64 | 145200 |
| 2026-03-04 | 53.42 | $26.72 | 120300 |
| 2026-03-03 | 49.86 | $26.63 | 156400 |
| 2026-03-02 | 51.52 | $26.67 | 121600 |
| 2026-02-27 | 53.20 | $26.71 | 65800 |
| 2026-02-26 | 54.91 | $26.75 | 62729 |
| 2026-02-25 | 57.54 | $26.81 | 171900 |
| 2026-02-24 | 54.05 | $26.71 | 66640 |
| 2026-02-23 | 51.40 | $26.64 | 93800 |
| 2026-02-20 | 55.30 | $26.73 | 95000 |
| 2026-02-19 | 53.05 | $26.67 | 109600 |
| 2026-02-18 | 53.47 | $26.68 | 141620 |
| 2026-02-17 | 52.01 | $26.64 | 128800 |
| 2026-02-13 | 51.27 | $26.62 | 126600 |
| 2026-02-12 | 48.68 | $26.55 | 61900 |
| 2026-02-11 | 57.40 | $26.76 | 106500 |
| 2026-02-10 | 57.05 | $26.75 | 111631 |
| 2026-02-09 | 57.95 | $26.77 | 168240 |
| 2026-02-06 | 55.97 | $26.71 | 211833 |
| 2026-02-05 | 46.38 | $26.47 | 206240 |
| 2026-02-04 | 52.24 | $26.60 | 168400 |
| 2026-02-03 | 55.84 | $26.67 | 191800 |
| 2026-02-02 | 62.91 | $26.79 | 176945 |
| 2026-01-30 | 59.23 | $26.70 | 141900 |
| 2026-01-29 | 60.50 | $26.72 | 131100 |
| 2026-01-28 | 61.12 | $26.73 | 746300 |
| 2026-01-27 | 61.72 | $26.74 | 104500 |
| 2026-01-26 | 60.61 | $26.71 | 100109 |
| 2026-01-23 | 58.73 | $26.66 | 138700 |
| 2026-01-22 | 58.35 | $26.65 | 87800 |
| 2026-01-21 | 56.45 | $26.60 | 201800 |
| 2026-01-20 | 48.93 | $26.43 | 263600 |
| 2026-01-16 | 63.68 | $26.67 | 97500 |
| 2026-01-15 | 63.68 | $26.67 | 117300 |
| 2026-01-14 | 61.03 | $26.61 | 150100 |
| 2026-01-13 | 63.99 | $26.65 | 178000 |
| 2026-01-12 | 67.89 | $26.70 | 209924 |
| 2026-01-09 | 67.51 | $26.69 | 111300 |
| 2026-01-08 | 66.00 | $26.65 | 135210 |
| 2026-01-07 | 63.58 | $26.59 | 117846 |
| 2026-01-06 | 65.04 | $26.61 | 145342 |
| 2026-01-05 | 64.66 | $26.60 | 159947 |
| 2026-01-02 | 62.69 | $26.55 | 148500 |
| 2025-12-31 | 61.89 | $26.53 | 160345 |
| 2025-12-30 | 66.67 | $26.60 | 226200 |
| 2025-12-29 | 66.32 | $26.59 | 71332 |
| 2025-12-26 | 66.32 | $26.59 | 22322 |
| 2025-12-24 | 65.99 | $26.58 | 50218 |
| 2025-12-23 | 65.03 | $26.55 | 110727 |
| 2025-12-22 | 63.39 | $26.50 | 115500 |
| 2025-12-19 | 62.03 | $26.46 | 94326 |
| 2025-12-18 | 57.97 | $26.35 | 174047 |
| 2025-12-17 | 55.07 | $26.28 | 127018 |
| 2025-12-16 | 60.77 | $26.38 | 191207 |
| 2025-12-15 | 59.98 | $26.36 | 114028 |
| 2025-12-12 | 61.75 | $26.39 | 108200 |
| 2025-12-11 | 66.05 | $26.46 | 129000 |
| 2025-12-10 | 65.40 | $26.44 | 150100 |
| 2025-12-09 | 62.66 | $26.36 | 80440 |
| 2025-12-08 | 62.66 | $26.36 | 263447 |
| 2025-12-05 | 63.22 | $26.37 | 81900 |
| 2025-12-04 | 62.91 | $26.36 | 173719 |
| 2025-12-03 | 62.60 | $26.35 | 135941 |
| 2025-12-02 | 61.39 | $26.31 | 178812 |
| 2025-12-01 | 60.47 | $26.28 | 146809 |
| 2025-11-28 | 62.83 | $26.33 | 39200 |
| 2025-11-26 | 61.10 | $26.27 | 228800 |
| 2025-11-25 | 59.92 | $26.23 | 182227 |
| 2025-11-24 | 55.78 | $26.10 | 93500 |
| 2025-11-21 | 47.93 | $25.90 | 570006 |
| 2025-11-20 | 41.51 | $25.77 | 98910 |
| 2025-11-19 | 46.54 | $25.89 | 290822 |
| 2025-11-18 | 46.54 | $25.89 | 67232 |
| 2025-11-17 | 50.20 | $25.97 | 94201 |
| 2025-11-14 | 53.18 | $26.03 | 80918 |
| 2025-11-13 | 53.18 | $26.03 | 401900 |
| 2025-11-12 | 60.77 | $26.17 | 75938 |
| 2025-11-11 | 60.00 | $26.15 | 203708 |
| 2025-11-10 | 59.62 | $26.14 | 101538 |
| 2025-11-07 | 55.18 | $26.03 | 74620 |
| 2025-11-06 | 55.71 | $26.04 | 115400 |
| 2025-11-05 | 59.50 | $26.11 | 113100 |
| 2025-11-04 | 57.95 | $26.07 | 170800 |
| 2025-11-03 | 62.51 | $26.15 | 108828 |
| 2025-10-31 | 62.15 | $26.14 | 107521 |
| 2025-10-30 | 59.23 | $26.06 | 212635 |
| 2025-10-29 | 65.88 | $26.17 | 165700 |
| 2025-10-28 | 67.18 | $26.19 | 103100 |
| 2025-10-27 | 67.18 | $26.19 | 88043 |
| 2025-10-24 | 63.61 | $26.08 | 499829 |
| 2025-10-23 | 61.05 | $26.01 | 99200 |
| 2025-10-22 | 60.29 | $25.99 | 61842 |
| 2025-10-21 | 63.21 | $26.04 | 148100 |
| 2025-10-20 | 62.52 | $26.02 | 99500 |
| 2025-10-17 | 58.45 | $25.91 | 72613 |
| 2025-10-16 | 52.66 | $25.78 | 87700 |
| 2025-10-15 | 56.70 | $25.85 | 232500 |
| 2025-10-14 | 57.30 | $25.86 | 134537 |
| 2025-10-13 | 58.46 | $25.88 | 55100 |
| 2025-10-10 | 50.85 | $25.72 | 51222 |
| 2025-10-09 | 65.90 | $25.93 | 78646 |
| 2025-10-08 | 67.72 | $25.95 | 79300 |
| 2025-10-07 | 67.29 | $25.94 | 121240 |
| 2025-10-06 | 67.29 | $25.94 | 81834 |
| 2025-10-03 | 66.07 | $25.91 | 220700 |
| 2025-10-02 | 67.67 | $25.93 | 187216 |
| 2025-10-01 | 68.45 | $25.94 | 159447 |
| 2025-09-30 | 67.00 | $25.90 | 238200 |
| 2025-09-29 | 66.26 | $25.88 | 80300 |
| 2025-09-26 | 65.53 | $25.86 | 153513 |
| 2025-09-25 | 63.25 | $25.80 | 115200 |
| 2025-09-24 | 64.60 | $25.82 | 68021 |
| 2025-09-23 | 65.26 | $25.83 | 92400 |
| 2025-09-22 | 68.60 | $25.88 | 78600 |
| 2025-09-19 | 69.27 | $25.89 | 103800 |
| 2025-09-18 | 66.80 | $25.81 | 126600 |
| 2025-09-17 | 66.48 | $25.80 | 58520 |
| 2025-09-16 | 65.53 | $25.77 | 126422 |
| 2025-09-15 | 67.97 | $25.81 | 82609 |
| 2025-09-12 | 67.09 | $25.78 | 91700 |
| 2025-09-11 | 67.09 | $25.78 | 114619 |
| 2025-09-10 | 63.84 | $25.67 | 46707 |
| 2025-09-09 | 62.89 | $25.64 | 113012 |
| 2025-09-08 | 63.95 | $25.66 | 86606 |
| 2025-09-05 | 62.75 | $25.62 | 115500 |
| 2025-09-04 | 63.25 | $25.63 | 163224 |
| 2025-09-03 | 59.92 | $25.52 | 76300 |
| 2025-09-02 | 57.94 | $25.46 | 290527 |
| 2025-08-29 | 61.29 | $25.53 | 70300 |
| 2025-08-28 | 65.95 | $25.62 | 165347 |
| 2025-08-27 | 64.82 | $25.58 | 89100 |
| 2025-08-26 | 63.08 | $25.52 | 349100 |
| 2025-08-25 | 61.57 | $25.47 | 149900 |
| 2025-08-22 | 64.58 | $25.53 | 211000 |
| 2025-08-21 | 59.57 | $25.37 | 101100 |
| 2025-08-20 | 62.18 | $25.42 | 575734 |
| 2025-08-19 | 63.23 | $25.44 | 65447 |
| 2025-08-18 | 66.44 | $25.50 | 163939 |
| 2025-08-15 | 65.61 | $25.47 | 50800 |
| 2025-08-14 | 67.19 | $25.50 | 76302 |
| 2025-08-13 | 66.42 | $25.47 | 83000 |
| 2025-08-12 | 66.42 | $25.47 | 152818 |
| 2025-08-11 | 63.61 | $25.36 | 60000 |
| 2025-08-08 | 64.54 | $25.38 | 54900 |
| 2025-08-07 | 61.31 | $25.26 | 105606 |
| 2025-08-06 | 62.67 | $25.29 | 92800 |
| 2025-08-05 | 59.85 | $25.19 | 64100 |
| 2025-08-04 | 63.49 | $25.27 | 64100 |
| 2025-08-01 | 58.03 | $25.09 | 100505 |
| 2025-07-31 | 65.82 | $25.24 | 47600 |
| 2025-07-30 | 67.55 | $25.27 | 2.3M |
| 2025-07-29 | 69.86 | $25.31 | 99300 |
| 2025-07-28 | 72.22 | $25.35 | 217517 |
| 2025-07-25 | 71.99 | $25.34 | 399549 |
| 2025-07-24 | 71.78 | $25.33 | 620600 |
| 2025-07-23 | 70.25 | $25.26 | 53609 |
| 2025-07-22 | 68.14 | $25.17 | 36537 |
| 2025-07-21 | 67.66 | $25.15 | 30929 |
| 2025-07-18 | 67.43 | $25.14 | 247438 |
| 2025-07-17 | 67.20 | $25.13 | 52500 |
| 2025-07-16 | 65.85 | $25.07 | 74900 |
| 2025-07-15 | 63.97 | $24.99 | 67300 |
| 2025-07-14 | 66.58 | $25.05 | 346700 |
| 2025-07-11 | 66.36 | $25.04 | 255200 |
| 2025-07-10 | 68.05 | $25.08 | 90725 |
| 2025-07-09 | 67.66 | $25.06 | 53135 |
| 2025-07-08 | 65.88 | $24.97 | 72002 |
| 2025-07-07 | 66.65 | $24.99 | 54000 |
| 2025-07-03 | 68.96 | $25.05 | 70630 |
| 2025-07-02 | 67.54 | $24.97 | 55406 |
| 2025-07-01 | 66.63 | $24.92 | 111600 |
| 2025-06-30 | 66.98 | $24.93 | 68100 |
| 2025-06-27 | 66.12 | $24.88 | 47526 |
| 2025-06-26 | 64.90 | $24.81 | 50400 |
| 2025-06-25 | 63.29 | $24.72 | 114008 |
| 2025-06-24 | 63.11 | $24.71 | 105900 |
| 2025-06-23 | 60.36 | $24.56 | 453000 |
| 2025-06-20 | 57.77 | $24.43 | 204900 |
| 2025-06-18 | 58.33 | $24.45 | 60307 |
| 2025-06-17 | 58.14 | $24.44 | 169408 |
| 2025-06-16 | 61.36 | $24.56 | 99800 |
| 2025-06-13 | 58.05 | $24.38 | 226044 |
| 2025-06-12 | 62.88 | $24.55 | 141800 |
| 2025-06-11 | 62.71 | $24.54 | 77600 |
| 2025-06-10 | 62.54 | $24.53 | 151200 |
| 2025-06-09 | 61.40 | $24.46 | 488802 |
| 2025-06-06 | 62.43 | $24.50 | 216100 |
| 2025-06-05 | 59.86 | $24.34 | 70800 |
| 2025-06-04 | 61.61 | $24.41 | 63100 |
| 2025-06-03 | 61.46 | $24.40 | 69803 |
| 2025-06-02 | 59.78 | $24.29 | 71914 |
| 2025-05-30 | 59.32 | $24.26 | 90800 |
| 2025-05-29 | 59.17 | $24.25 | 65849 |
| 2025-05-28 | 57.87 | $24.16 | 45200 |
| 2025-05-27 | 60.10 | $24.27 | 124332 |
| 2025-05-23 | 55.33 | $23.95 | 43600 |
| 2025-05-22 | 58.01 | $24.08 | 130300 |
| 2025-05-21 | 57.56 | $24.05 | 47100 |
| 2025-05-20 | 62.66 | $24.29 | 66000 |
| 2025-05-19 | 63.55 | $24.33 | 70339 |
| 2025-05-16 | 63.18 | $24.30 | 62500 |
| 2025-05-15 | 62.45 | $24.24 | 42536 |
| 2025-05-14 | 61.60 | $24.17 | 79946 |
| 2025-05-13 | 61.49 | $24.16 | 52200 |
| 2025-05-12 | 59.36 | $23.98 | 132700 |
| 2025-05-09 | 54.29 | $23.60 | 49308 |
| 2025-05-08 | 54.46 | $23.61 | 47015 |
| 2025-05-07 | 53.49 | $23.54 | 112825 |
| 2025-05-06 | 51.68 | $23.41 | 256832 |
| 2025-05-05 | 53.67 | $23.54 | 95800 |
| 2025-05-02 | 55.54 | $23.66 | 65400 |
| 2025-05-01 | 52.94 | $23.46 | 129222 |
| 2025-04-30 | 51.73 | $23.37 | 61600 |
| 2025-04-29 | 51.73 | $23.37 | 51700 |
| 2025-04-28 | 50.59 | $23.28 | 566440 |
| 2025-04-25 | 50.09 | $23.24 | 91600 |
| 2025-04-24 | 49.37 | $23.18 | 45116 |
| 2025-04-23 | 46.26 | $22.93 | 73724 |
| 2025-04-22 | 43.64 | $22.73 | 173744 |
| 2025-04-21 | 38.97 | $22.40 | 118400 |
| 2025-04-17 | 42.08 | $22.71 | 67224 |
| 2025-04-16 | 41.07 | $22.64 | 70800 |
| 2025-04-15 | 44.78 | $22.99 | 68217 |
| 2025-04-14 | 45.11 | $23.02 | 63133 |
| 2025-04-11 | 42.69 | $22.84 | 73006 |
| 2025-04-10 | 39.90 | $22.64 | 134300 |
| 2025-04-09 | 44.20 | $23.06 | 221300 |
| 2025-04-08 | 24.23 | $21.98 | 102338 |
| 2025-04-07 | 25.95 | $22.19 | 482200 |
| 2025-04-04 | 26.12 | $22.21 | 100245 |
| 2025-04-03 | 34.59 | $23.01 | 86700 |
| 2025-04-02 | 45.43 | $23.63 | 56300 |
| 2025-04-01 | 43.81 | $23.57 | 98402 |
| 2025-03-31 | 41.90 | $23.50 | 78200 |
| 2025-03-28 | 40.25 | $23.44 | 64200 |
| 2025-03-27 | 45.83 | $23.71 | 77200 |
| 2025-03-26 | 46.74 | $23.75 | 118517 |
| 2025-03-25 | 49.55 | $23.87 | 307500 |
| 2025-03-24 | 49.55 | $23.87 | 76100 |
| 2025-03-21 | 43.69 | $23.64 | 96400 |
| 2025-03-20 | 43.42 | $23.63 | 200008 |
| 2025-03-19 | 44.23 | $23.67 | 50507 |
| 2025-03-18 | 39.97 | $23.51 | 67200 |
| 2025-03-17 | 42.89 | $23.66 | 75400 |
| 2025-03-14 | 39.83 | $23.55 | 171425 |
| 2025-03-13 | 29.00 | $23.22 | 113100 |
| 2025-03-12 | 31.98 | $23.40 | 255016 |
| 2025-03-11 | 31.23 | $23.38 | 232100 |
| 2025-03-10 | 32.77 | $23.47 | 110600 |
| 2025-03-07 | 40.58 | $23.84 | 76100 |
| 2025-03-06 | 38.32 | $23.78 | 211200 |
| 2025-03-05 | 42.70 | $23.95 | 115420 |
| 2025-03-04 | 39.20 | $23.86 | 122000 |
| 2025-03-03 | 43.09 | $24.00 | 114700 |
| 2025-02-28 | 50.17 | $24.21 | 39427 |
| 2025-02-27 | 41.97 | $24.02 | 189900 |
| 2025-02-26 | 49.27 | $24.20 | 575000 |
| 2025-02-25 | 49.72 | $24.21 | 133304 |
| 2025-02-24 | 52.01 | $24.26 | 131542 |
| 2025-02-21 | 53.89 | $24.30 | 173247 |
| 2025-02-20 | 61.28 | $24.44 | 187000 |
| 2025-02-19 | 62.44 | $24.46 | 370502 |
| 2025-02-18 | 61.75 | $24.44 | 439819 |
| 2025-02-14 | 61.07 | $24.42 | 101500 |
| 2025-02-13 | 60.74 | $24.41 | 218033 |
| 2025-02-12 | 57.67 | $24.32 | 151400 |
| 2025-02-11 | 59.13 | $24.35 | 129300 |
| 2025-02-10 | 58.80 | $24.34 | 109700 |
| 2025-02-07 | 55.73 | $24.25 | 95100 |
| 2025-02-06 | 59.98 | $24.34 | 345739 |
| 2025-02-05 | 59.32 | $24.32 | 212400 |
| 2025-02-04 | 57.68 | $24.27 | 112500 |
| 2025-02-03 | 54.91 | $24.19 | 186500 |
| 2025-01-31 | 55.78 | $24.21 | 162011 |
| 2025-01-30 | 59.81 | $24.30 | 86100 |
| 2025-01-29 | 57.55 | $24.23 | 846000 |
| 2025-01-28 | 60.32 | $24.29 | 142015 |
| 2025-01-27 | 57.74 | $24.21 | 238600 |
| 2025-01-24 | 61.04 | $24.28 | 101200 |
| 2025-01-23 | 62.00 | $24.30 | 73300 |
| 2025-01-22 | 61.12 | $24.27 | 70240 |
| 2025-01-21 | 60.84 | $24.26 | 67326 |
| 2025-01-17 | 57.60 | $24.15 | 136200 |
| 2025-01-16 | 55.36 | $24.08 | 124412 |
| 2025-01-15 | 55.76 | $24.09 | 134100 |
| 2025-01-14 | 49.15 | $23.90 | 185644 |
| 2025-01-13 | 46.76 | $23.84 | 104428 |
| 2025-01-10 | 47.46 | $23.86 | 90705 |
| 2025-01-08 | 53.18 | $24.01 | 41300 |
| 2025-01-07 | 50.54 | $23.94 | 38910 |
| 2025-01-06 | 55.19 | $24.05 | 65200 |
| 2025-01-03 | 52.55 | $23.98 | 68535 |
| 2025-01-02 | 49.74 | $23.91 | 232300 |
| 2024-12-31 | 48.92 | $23.89 | 118715 |
| 2024-12-30 | 52.16 | $23.97 | 430931 |
| 2024-12-27 | 56.61 | $24.07 | 67021 |
| 2024-12-26 | 59.51 | $24.13 | 117300 |
| 2024-12-24 | 59.51 | $24.13 | 22917 |
| 2024-12-23 | 55.76 | $24.02 | 61924 |
| 2024-12-20 | 53.14 | $23.95 | 46600 |
| 2024-12-19 | 47.20 | $23.81 | 259500 |
| 2024-12-18 | 44.33 | $23.75 | 521500 |
| 2024-12-17 | 59.10 | $24.04 | 663600 |
| 2024-12-16 | 63.24 | $24.10 | 29644 |
| 2024-12-13 | 61.08 | $24.05 | 48648 |
| 2024-12-12 | 59.74 | $24.02 | 47902 |
| 2024-12-11 | 65.48 | $24.10 | 51600 |
| 2024-12-10 | 61.03 | $24.00 | 113139 |
| 2024-12-09 | 66.76 | $24.07 | 51600 |
| 2024-12-06 | 69.41 | $24.10 | 125704 |
| 2024-12-05 | 68.62 | $24.08 | 218912 |
| 2024-12-04 | 69.47 | $24.09 | 95700 |
| 2024-12-03 | 68.35 | $24.06 | 267900 |
| 2024-12-02 | 67.98 | $24.05 | 100901 |
| 2024-11-29 | 65.68 | $23.99 | 113305 |
| 2024-11-27 | 66.43 | $24.00 | 180800 |
| 2024-11-26 | 67.17 | $24.01 | 43646 |
| 2024-11-25 | 65.35 | $23.96 | 155428 |
| 2024-11-22 | 63.02 | $23.90 | 99439 |
| 2024-11-21 | 62.21 | $23.88 | 62129 |
| 2024-11-20 | 60.15 | $23.83 | 85400 |
| 2024-11-19 | 61.43 | $23.85 | 82947 |
| 2024-11-18 | 60.23 | $23.82 | 72013 |
| 2024-11-15 | 58.60 | $23.78 | 50517 |
| 2024-11-14 | 64.23 | $23.87 | 343900 |
| 2024-11-13 | 64.23 | $23.87 | 101400 |
| 2024-11-12 | 65.49 | $23.89 | 44100 |
| 2024-11-11 | 63.80 | $23.84 | 293303 |
| 2024-11-08 | 66.26 | $23.88 | 131346 |
| 2024-11-07 | 65.95 | $23.87 | 45048 |
| 2024-11-06 | 64.05 | $23.81 | 56715 |
| 2024-11-05 | 57.27 | $23.63 | 40122 |
| 2024-11-04 | 49.16 | $23.47 | 154922 |
| 2024-11-01 | 52.72 | $23.53 | 47616 |
| 2024-10-31 | 50.45 | $23.49 | 120700 |
| 2024-10-30 | 60.88 | $23.64 | 111146 |
| 2024-10-29 | 62.52 | $23.66 | 47300 |
| 2024-10-28 | 62.52 | $23.66 | 27612 |
| 2024-10-25 | 59.57 | $23.60 | 37502 |
| 2024-10-24 | 61.88 | $23.63 | 21732 |
| 2024-10-23 | 60.92 | $23.61 | 125100 |
| 2024-10-22 | 66.49 | $23.68 | 20900 |
| 2024-10-21 | 66.49 | $23.68 | 27620 |
| 2024-10-18 | 67.28 | $23.69 | 118300 |
| 2024-10-17 | 65.73 | $23.65 | 47620 |
| 2024-10-16 | 65.34 | $23.64 | 52041 |
| 2024-10-15 | 64.18 | $23.61 | 56100 |
| 2024-10-14 | 67.03 | $23.65 | 45700 |
| 2024-10-11 | 65.19 | $23.60 | 38314 |
| 2024-10-10 | 63.25 | $23.55 | 25700 |
| 2024-10-09 | 63.92 | $23.56 | 60942 |
| 2024-10-08 | 61.99 | $23.51 | 142400 |
| 2024-10-07 | 58.61 | $23.43 | 258434 |
| 2024-10-04 | 60.53 | $23.46 | 54224 |
| 2024-10-03 | 59.70 | $23.44 | 36600 |
| 2024-10-02 | 60.92 | $23.46 | 126800 |
| 2024-10-01 | 60.92 | $23.46 | 32012 |
| 2024-09-30 | 65.78 | $23.54 | 776700 |
| 2024-09-27 | 64.78 | $23.51 | 35500 |
| 2024-09-26 | 65.39 | $23.52 | 54400 |
| 2024-09-25 | 64.44 | $23.49 | 122301 |
| 2024-09-24 | 65.00 | $23.50 | 58800 |
| 2024-09-23 | 64.41 | $23.48 | 31705 |
| 2024-09-20 | 63.23 | $23.44 | 35200 |
| 2024-09-19 | 63.23 | $23.44 | 48600 |
| 2024-09-18 | 59.60 | $23.32 | 24541 |
| 2024-09-17 | 60.54 | $23.34 | 82400 |
| 2024-09-16 | 60.24 | $23.33 | 24701 |
| 2024-09-13 | 59.36 | $23.30 | 84533 |
| 2024-09-12 | 57.58 | $23.24 | 45948 |
| 2024-09-11 | 56.67 | $23.21 | 44049 |
| 2024-09-10 | 54.20 | $23.13 | 55516 |
| 2024-09-09 | 52.60 | $23.08 | 96800 |
| 2024-09-06 | 48.85 | $22.97 | 119014 |
| 2024-09-05 | 53.61 | $23.10 | 229714 |
| 2024-09-04 | 54.38 | $23.12 | 92568 |
| 2024-09-03 | 54.76 | $23.13 | 113000 |
| 2024-08-30 | 62.56 | $23.32 | 47300 |
| 2024-08-29 | 59.69 | $23.22 | 90200 |
| 2024-08-28 | 59.39 | $23.21 | 67835 |
| 2024-08-27 | 62.44 | $23.28 | 69939 |
| 2024-08-26 | 60.52 | $23.21 | 94928 |
| 2024-08-23 | 62.70 | $23.26 | 114441 |
| 2024-08-22 | 59.66 | $23.15 | 113017 |
| 2024-08-21 | 62.75 | $23.22 | 1.0M |
| 2024-08-20 | 60.82 | $23.15 | 30801 |
| 2024-08-19 | 61.69 | $23.17 | 42333 |
| 2024-08-16 | 60.89 | $23.14 | 60607 |
| 2024-08-15 | 60.11 | $23.11 | 55400 |
| 2024-08-14 | 55.90 | $22.96 | 81300 |
| 2024-08-13 | 54.69 | $22.92 | 39200 |
| 2024-08-12 | 50.14 | $22.78 | 127400 |
| 2024-08-09 | 50.48 | $22.79 | 113339 |
| 2024-08-08 | 47.03 | $22.69 | 66437 |
| 2024-08-07 | 39.86 | $22.51 | 263100 |
| 2024-08-06 | 39.86 | $22.51 | 157106 |
| 2024-08-05 | 32.53 | $22.35 | 84000 |
| 2024-08-02 | 44.87 | $22.73 | 45310 |
| 2024-08-01 | 51.17 | $22.86 | 55911 |
| 2024-07-31 | 59.76 | $23.00 | 45000 |
| 2024-07-30 | 54.00 | $22.89 | 70600 |
| 2024-07-29 | 56.81 | $22.93 | 43200 |
| 2024-07-26 | 53.96 | $22.88 | 31611 |
| 2024-07-25 | 49.54 | $22.81 | 28733 |
| 2024-07-24 | 52.26 | $22.85 | 54100 |
| 2024-07-23 | 66.08 | $23.01 | 495739 |
| 2024-07-22 | 68.23 | $23.03 | 93067 |
| 2024-07-19 | 62.44 | $22.93 | 10037 |
| 2024-07-18 | 65.86 | $22.96 | 43469 |
| 2024-07-17 | 72.10 | $23.01 | 29106 |
| 2024-07-16 | 79.24 | $23.06 | 43072 |
| 2024-07-15 | 78.00 | $23.03 | 88023 |
| 2024-07-12 | 79.51 | $23.04 | 49220 |
| 2024-07-11 | 78.73 | $23.02 | 38752 |
| 2024-07-10 | 78.73 | $23.02 | 80138 |
| 2024-07-09 | 76.28 | $22.96 | 270557 |
| 2024-07-08 | 76.28 | $22.96 | 516832 |
| 2024-07-05 | 75.87 | $22.95 | 21027 |
| 2024-07-03 | 74.14 | $22.91 | 57079 |
| 2024-07-02 | 73.22 | $22.89 | 20422 |
| 2024-07-01 | 71.30 | $22.85 | 987623 |
| 2024-06-28 | 69.20 | $22.81 | 30280 |
| 2024-06-27 | 71.70 | $22.83 | 17047 |
| 2024-06-26 | 71.20 | $22.82 | 27152 |
| 2024-06-25 | 70.72 | $22.81 | 34234 |
| 2024-06-24 | 68.72 | $22.77 | 98597 |
| 2024-06-21 | 71.02 | $22.79 | 38367 |
| 2024-06-20 | 70.55 | $22.78 | 69899 |
| 2024-06-18 | 72.79 | $22.80 | 78364 |
| 2024-06-17 | 72.79 | $22.80 | 36990 |
| 2024-06-14 | 72.40 | $22.79 | 53375 |
| 2024-06-13 | 72.40 | $22.79 | 36734 |
| 2024-06-12 | 70.04 | $22.73 | 78649 |
| 2024-06-11 | 67.87 | $22.68 | 34147 |
| 2024-06-10 | 67.43 | $22.67 | 4535 |
| 2024-06-07 | 67.43 | $22.67 | 80667 |
| 2024-06-06 | 69.17 | $22.69 | 58779 |
| 2024-06-05 | 67.99 | $22.66 | 40996 |
| 2024-06-04 | 65.93 | $22.61 | 42897 |
| 2024-06-03 | 65.07 | $22.59 | 25199 |
| 2024-05-31 | 63.33 | $22.55 | 80551 |
| 2024-05-30 | 61.50 | $22.51 | 27966 |
| 2024-05-29 | 64.56 | $22.55 | 56267 |
| 2024-05-28 | 68.61 | $22.60 | 20648 |
| 2024-05-24 | 66.62 | $22.55 | 65298 |
| 2024-05-23 | 66.21 | $22.54 | 63687 |
| 2024-05-22 | 67.78 | $22.56 | 55644 |
| 2024-05-21 | 68.56 | $22.57 | 36822 |
| 2024-05-20 | 68.56 | $22.57 | 127924 |
| 2024-05-17 | 68.23 | $22.56 | 35822 |
| 2024-05-16 | 67.91 | $22.55 | 66020 |
| 2024-05-15 | 66.97 | $22.52 | 69617 |
| 2024-05-14 | 63.97 | $22.43 | 75239 |
| 2024-05-13 | 63.97 | $22.43 | 69324 |
| 2024-05-10 | 64.56 | $22.44 | 61457 |
| 2024-05-09 | 62.25 | $22.37 | 55265 |
| 2024-05-08 | 61.57 | $22.35 | 47450 |
| 2024-05-07 | 62.10 | $22.36 | 88728 |
| 2024-05-06 | 61.47 | $22.34 | 22620 |
| 2024-05-03 | 57.04 | $22.21 | 19125 |
| 2024-05-02 | 52.23 | $22.09 | 96565 |
| 2024-05-01 | 48.59 | $22.01 | 84362 |
| 2024-04-30 | 52.38 | $22.09 | 14584 |
| 2024-04-29 | 58.95 | $22.21 | 79500 |
| 2024-04-26 | 56.81 | $22.16 | 43478 |
| 2024-04-25 | 53.08 | $22.08 | 14925 |
| 2024-04-24 | 53.08 | $22.08 | 41916 |
| 2024-04-23 | 52.15 | $22.06 | 55625 |
| 2024-04-22 | 49.29 | $22.00 | 19111 |
| 2024-04-19 | 41.52 | $21.86 | 24635 |
| 2024-04-18 | 44.78 | $21.93 | 26336 |
| 2024-04-17 | 46.77 | $21.97 | 5261 |
| 2024-04-16 | 46.20 | $21.96 | 43988 |
| 2024-04-15 | 46.20 | $21.96 | 15723 |
| 2024-04-12 | 52.82 | $22.09 | 41517 |
| 2024-04-11 | 59.69 | $22.20 | 9754 |
| 2024-04-10 | 55.16 | $22.11 | 36073 |
| 2024-04-09 | 64.32 | $22.23 | 54931 |
| 2024-04-08 | 62.34 | $22.19 | 18950 |
| 2024-04-05 | 63.17 | $22.20 | 173934 |
| 2024-04-04 | 59.01 | $22.12 | 48491 |
| 2024-04-03 | 63.26 | $22.17 | 46613 |
| 2024-04-02 | 62.75 | $22.16 | 42641 |
| 2024-04-01 | 69.12 | $22.23 | 32296 |
| 2024-03-28 | 71.08 | $22.25 | 37425 |
| 2024-03-27 | 70.28 | $22.23 | 137503 |
| 2024-03-26 | 68.19 | $22.18 | 35988 |
| 2024-03-25 | 67.76 | $22.17 | 19703 |
| 2024-03-22 | 69.55 | $22.19 | 261407 |
| 2024-03-21 | 68.36 | $22.16 | 13587 |
| 2024-03-20 | 68.36 | $22.16 | 75014 |
| 2024-03-19 | 65.52 | $22.09 | 41616 |
| 2024-03-18 | 64.21 | $22.06 | 82111 |
| 2024-03-15 | 62.87 | $22.03 | 65570 |
| 2024-03-14 | 64.39 | $22.05 | 22129 |
| 2024-03-13 | 66.70 | $22.08 | 48550 |
| 2024-03-12 | 65.12 | $22.04 | 61394 |
| 2024-03-11 | 63.90 | $22.01 | 63364 |
| 2024-03-08 | 63.49 | $22.00 | 19237 |
| 2024-03-07 | 66.32 | $22.04 | 35937 |
| 2024-03-06 | 63.62 | $21.97 | 168354 |
| 2024-03-05 | 62.82 | $21.95 | 67518 |
| 2024-03-04 | 67.82 | $22.02 | 59187 |
| 2024-03-01 | 67.11 | $22.00 | 50996 |
| 2024-02-29 | 67.11 | $22.00 | 25968 |
| 2024-02-28 | 65.74 | $21.96 | 30930 |
| 2024-02-27 | 66.40 | $21.97 | 46321 |
| 2024-02-26 | 63.64 | $21.89 | 40416 |
| 2024-02-23 | 69.02 | $21.97 | 10775 |
| 2024-02-22 | 68.71 | $21.96 | 65188 |
| 2024-02-21 | 63.83 | $21.82 | 46707 |
| 2024-02-20 | 65.21 | $21.84 | 32200 |
| 2024-02-16 | 67.28 | $21.87 | 20966 |
| 2024-02-15 | 67.97 | $21.88 | 63620 |
| 2024-02-14 | 66.68 | $21.84 | 106818 |
| 2024-02-13 | 64.30 | $21.77 | 13303 |
| 2024-02-12 | 73.58 | $21.90 | 260906 |
| 2024-02-09 | 73.58 | $21.90 | 34789 |
| 2024-02-08 | 72.48 | $21.86 | 24017 |
| 2024-02-07 | 72.48 | $21.86 | 23006 |
| 2024-02-06 | 70.83 | $21.80 | 21816 |
| 2024-02-05 | 69.37 | $21.75 | 4840 |
| 2024-02-02 | 72.10 | $21.79 | 45726 |
| 2024-02-01 | 69.23 | $21.69 | 81550 |
| 2024-01-31 | 65.89 | $21.59 | 18240 |
| 2024-01-30 | 77.94 | $21.74 | 101530 |
| 2024-01-29 | 78.86 | $21.75 | 37765 |
| 2024-01-26 | 77.07 | $21.68 | 27650 |
| 2024-01-25 | 77.96 | $21.69 | 21811 |
| 2024-01-24 | 76.68 | $21.64 | 23204 |
| 2024-01-23 | 76.68 | $21.64 | 17422 |
| 2024-01-22 | 75.92 | $21.61 | 8327 |
| 2024-01-19 | 75.15 | $21.58 | 74402 |
| 2024-01-18 | 73.25 | $21.51 | 2792 |
| 2024-01-17 | 71.16 | $21.44 | 11840 |
| 2024-01-16 | 71.92 | $21.45 | 24868 |
| 2024-01-12 | 77.44 | $21.52 | 12131 |
| 2024-01-11 | 76.72 | $21.49 | 20915 |
| 2024-01-10 | 76.72 | $21.49 | 5889 |
| 2024-01-09 | 75.53 | $21.44 | 9377 |
| 2024-01-08 | 76.27 | $21.45 | 22981 |
| 2024-01-05 | 73.00 | $21.32 | 20050 |
| 2024-01-04 | 72.16 | $21.29 | 161727 |
| 2024-01-03 | 75.12 | $21.33 | 14233 |
| 2024-01-02 | 78.97 | $21.38 | 69910 |
| 2023-12-29 | 83.00 | $21.43 | 2230 |
| 2023-12-28 | 82.84 | $21.42 | 5528 |
| 2023-12-27 | 82.68 | $21.41 | 34446 |
| 2023-12-26 | 82.68 | $21.41 | 23574 |
| 2023-12-22 | 81.58 | $21.34 | 130998 |
| 2023-12-21 | 81.26 | $21.32 | 17001 |
| 2023-12-20 | 80.45 | $21.27 | 131857 |
| 2023-12-19 | 87.65 | $21.37 | 7725 |
| 2023-12-18 | 87.32 | $21.34 | 126009 |
| 2023-12-15 | 87.00 | $21.31 | 4238 |
| 2023-12-14 | 86.89 | $21.30 | 5712 |
| 2023-12-13 | 86.69 | $21.28 | 8086 |
| 2023-12-12 | 85.14 | $21.14 | 2066 |
| 2023-12-11 | 84.65 | $21.10 | 91 |
| 2023-12-08 | 84.03 | $21.05 | 12090 |
| 2023-12-07 | 83.53 | $21.01 | 8755 |
| 2023-12-06 | 82.47 | $20.93 | 3083 |
| 2023-12-05 | 85.06 | $20.97 | 5387 |
| 2023-12-04 | 86.34 | $20.99 | 5369 |
| 2023-12-01 | 90.23 | $21.05 | 18605 |
| 2023-11-30 | 89.52 | $20.96 | 9617 |
| 2023-11-29 | 89.23 | $20.92 | 7966 |
| 2023-11-28 | 89.01 | $20.89 | 6752 |
| 2023-11-27 | 90.12 | $20.91 | 627 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-12.77
2026-07-21
Close Price
$28.05
Vol: 145951
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-27.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -12.77 | $28.05 | 145951 |
| 2026-07-20 | -36.17 | $27.94 | 111200 |
| 2026-07-17 | -40.43 | $27.92 | 158300 |
| 2026-07-16 | -14.89 | $28.04 | 111800 |
| 2026-07-15 | -2.13 | $28.10 | 94038 |
| 2026-07-14 | -11.36 | $28.03 | 114106 |
| 2026-07-13 | -27.27 | $27.96 | 85942 |
| 2026-07-10 | -1.82 | $28.07 | 73426 |
| 2026-07-09 | -1.89 | $28.03 | 83200 |
| 2026-07-08 | -9.62 | $27.96 | 85900 |
| 2026-07-07 | -7.69 | $27.97 | 108912 |
| 2026-07-06 | -1.92 | $28.00 | 135238 |
| 2026-07-02 | -16.00 | $27.91 | 165402 |
| 2026-07-01 | -8.51 | $27.92 | 106843 |
| 2026-06-30 | -6.38 | $27.93 | 197100 |
| 2026-06-29 | -21.28 | $27.86 | 439500 |
| 2026-06-26 | -51.06 | $27.72 | 143900 |
| 2026-06-25 | -51.06 | $27.72 | 127300 |
| 2026-06-24 | -51.06 | $27.72 | 206347 |
| 2026-06-23 | -46.81 | $27.74 | 137422 |
| 2026-06-22 | -27.66 | $27.83 | 143900 |
| 2026-06-18 | -21.28 | $27.86 | 134310 |
| 2026-06-17 | -36.17 | $27.79 | 156200 |
| 2026-06-16 | -17.02 | $27.88 | 120500 |
| 2026-06-15 | -41.89 | $27.92 | 101500 |
| 2026-06-12 | -62.16 | $27.77 | 155700 |
| 2026-06-11 | -67.57 | $27.73 | 89318 |
| 2026-06-10 | -97.30 | $27.51 | 107908 |
| 2026-06-09 | -72.97 | $27.69 | 244640 |
| 2026-06-08 | -72.22 | $27.71 | 105400 |
| 2026-06-05 | -72.22 | $27.71 | 299200 |
| 2026-06-04 | -48.61 | $27.88 | 122800 |
| 2026-06-03 | -52.78 | $27.85 | 79831 |
| 2026-06-02 | -40.51 | $27.91 | 98900 |
| 2026-06-01 | -38.64 | $27.89 | 250900 |
| 2026-05-29 | -43.18 | $27.85 | 253528 |
| 2026-05-28 | -41.49 | $27.84 | 138600 |
| 2026-05-27 | -47.92 | $27.77 | 130139 |
| 2026-05-26 | -44.90 | $27.79 | 72000 |
| 2026-05-22 | -48.98 | $27.75 | 245237 |
| 2026-05-21 | -54.08 | $27.70 | 166839 |
| 2026-05-20 | -50.93 | $27.68 | 66618 |
| 2026-05-19 | -58.33 | $27.60 | 78108 |
| 2026-05-18 | -53.70 | $27.65 | 105800 |
| 2026-05-15 | -12.50 | $27.64 | 92700 |
| 2026-05-14 | -1.79 | $27.70 | 315500 |
| 2026-05-13 | -5.36 | $27.63 | 278126 |
| 2026-05-12 | -3.39 | $27.63 | 525400 |
| 2026-05-11 | -7.58 | $27.60 | 117038 |
| 2026-05-08 | -1.16 | $27.62 | 120609 |
| 2026-05-07 | -7.06 | $27.56 | 103300 |
| 2026-05-06 | -3.45 | $27.56 | 87831 |
| 2026-05-05 | -8.43 | $27.46 | 152000 |
| 2026-05-04 | -9.60 | $27.41 | 106943 |
| 2026-05-01 | -6.40 | $27.45 | 129600 |
| 2026-04-30 | -4.03 | $27.38 | 131100 |
| 2026-04-29 | -3.45 | $27.31 | 149209 |
| 2026-04-28 | -2.96 | $27.31 | 167800 |
| 2026-04-27 | 0.00 | $27.35 | 207931 |
| 2026-04-24 | 0.00 | $27.33 | 351714 |
| 2026-04-23 | -4.58 | $27.24 | 330700 |
| 2026-04-22 | -1.96 | $27.28 | 176900 |
| 2026-04-21 | -7.84 | $27.19 | 124400 |
| 2026-04-20 | -3.95 | $27.24 | 64147 |
| 2026-04-17 | -0.66 | $27.29 | 80615 |
| 2026-04-16 | -2.84 | $27.15 | 106141 |
| 2026-04-15 | 0.00 | $27.16 | 206400 |
| 2026-04-14 | -0.76 | $27.08 | 219800 |
| 2026-04-13 | 0.00 | $26.98 | 112800 |
| 2026-04-10 | -5.36 | $26.84 | 173800 |
| 2026-04-09 | -1.82 | $26.86 | 273247 |
| 2026-04-08 | -3.85 | $26.78 | 120900 |
| 2026-04-07 | -21.84 | $26.46 | 133904 |
| 2026-04-06 | -20.69 | $26.47 | 251329 |
| 2026-04-02 | -25.29 | $26.43 | 199437 |
| 2026-04-01 | -40.22 | $26.33 | 339946 |
| 2026-03-31 | -50.51 | $26.27 | 255800 |
| 2026-03-30 | -90.91 | $25.87 | 106245 |
| 2026-03-27 | -97.80 | $25.88 | 188118 |
| 2026-03-26 | -97.01 | $26.12 | 93300 |
| 2026-03-25 | -65.71 | $26.34 | 69500 |
| 2026-03-24 | -81.69 | $26.23 | 91806 |
| 2026-03-23 | -69.01 | $26.32 | 187301 |
| 2026-03-20 | -95.77 | $26.13 | 88748 |
| 2026-03-19 | -79.31 | $26.35 | 111400 |
| 2026-03-18 | -84.62 | $26.37 | 118539 |
| 2026-03-17 | -55.77 | $26.52 | 87500 |
| 2026-03-16 | -61.54 | $26.49 | 127200 |
| 2026-03-13 | -90.38 | $26.34 | 104700 |
| 2026-03-12 | -84.62 | $26.37 | 71800 |
| 2026-03-11 | -46.15 | $26.57 | 126338 |
| 2026-03-10 | -55.77 | $26.52 | 127800 |
| 2026-03-09 | -48.08 | $26.56 | 80728 |
| 2026-03-06 | -92.31 | $26.45 | 124314 |
| 2026-03-05 | -43.59 | $26.64 | 145200 |
| 2026-03-04 | -23.08 | $26.72 | 120300 |
| 2026-03-03 | -46.15 | $26.63 | 156400 |
| 2026-03-02 | -41.18 | $26.67 | 121600 |
| 2026-02-27 | -29.41 | $26.71 | 65800 |
| 2026-02-26 | -17.65 | $26.75 | 62729 |
| 2026-02-25 | 0.00 | $26.81 | 171900 |
| 2026-02-24 | -29.41 | $26.71 | 66640 |
| 2026-02-23 | -50.00 | $26.64 | 93800 |
| 2026-02-20 | -23.53 | $26.73 | 95000 |
| 2026-02-19 | -41.18 | $26.67 | 109600 |
| 2026-02-18 | -38.24 | $26.68 | 141620 |
| 2026-02-17 | -43.59 | $26.64 | 128800 |
| 2026-02-13 | -48.72 | $26.62 | 126600 |
| 2026-02-12 | -66.67 | $26.55 | 61900 |
| 2026-02-11 | -12.82 | $26.76 | 106500 |
| 2026-02-10 | -15.38 | $26.75 | 111631 |
| 2026-02-09 | -7.89 | $26.77 | 168240 |
| 2026-02-06 | -23.68 | $26.71 | 211833 |
| 2026-02-05 | -86.84 | $26.47 | 206240 |
| 2026-02-04 | -52.63 | $26.60 | 168400 |
| 2026-02-03 | -34.21 | $26.67 | 191800 |
| 2026-02-02 | 0.00 | $26.79 | 176945 |
| 2026-01-30 | -17.65 | $26.70 | 141900 |
| 2026-01-29 | -11.76 | $26.72 | 131100 |
| 2026-01-28 | -8.82 | $26.73 | 746300 |
| 2026-01-27 | -3.03 | $26.74 | 104500 |
| 2026-01-26 | -9.38 | $26.71 | 100109 |
| 2026-01-23 | -25.00 | $26.66 | 138700 |
| 2026-01-22 | -28.13 | $26.65 | 87800 |
| 2026-01-21 | -43.75 | $26.60 | 201800 |
| 2026-01-20 | -79.49 | $26.43 | 263600 |
| 2026-01-16 | -17.07 | $26.67 | 97500 |
| 2026-01-15 | -14.89 | $26.67 | 117300 |
| 2026-01-14 | -27.66 | $26.61 | 150100 |
| 2026-01-13 | -19.15 | $26.65 | 178000 |
| 2026-01-12 | -8.51 | $26.70 | 209924 |
| 2026-01-09 | -4.55 | $26.69 | 111300 |
| 2026-01-08 | -5.00 | $26.65 | 135210 |
| 2026-01-07 | -20.00 | $26.59 | 117846 |
| 2026-01-06 | -10.53 | $26.61 | 145342 |
| 2026-01-05 | -8.33 | $26.60 | 159947 |
| 2026-01-02 | -20.00 | $26.55 | 148500 |
| 2025-12-31 | -25.71 | $26.53 | 160345 |
| 2025-12-30 | -5.71 | $26.60 | 226200 |
| 2025-12-29 | -5.41 | $26.59 | 71332 |
| 2025-12-26 | -5.41 | $26.59 | 22322 |
| 2025-12-24 | -2.63 | $26.58 | 50218 |
| 2025-12-23 | -5.26 | $26.55 | 110727 |
| 2025-12-22 | -6.90 | $26.50 | 115500 |
| 2025-12-19 | -1.39 | $26.46 | 94326 |
| 2025-12-18 | -16.44 | $26.35 | 174047 |
| 2025-12-17 | -26.03 | $26.28 | 127018 |
| 2025-12-16 | -12.33 | $26.38 | 191207 |
| 2025-12-15 | -15.07 | $26.36 | 114028 |
| 2025-12-12 | -10.96 | $26.39 | 108200 |
| 2025-12-11 | -1.37 | $26.46 | 129000 |
| 2025-12-10 | -4.11 | $26.44 | 150100 |
| 2025-12-09 | -7.46 | $26.36 | 80440 |
| 2025-12-08 | -7.46 | $26.36 | 263447 |
| 2025-12-05 | -5.97 | $26.37 | 81900 |
| 2025-12-04 | -1.59 | $26.36 | 173719 |
| 2025-12-03 | -1.61 | $26.35 | 135941 |
| 2025-12-02 | -5.00 | $26.31 | 178812 |
| 2025-12-01 | -8.47 | $26.28 | 146809 |
| 2025-11-28 | 0.00 | $26.33 | 39200 |
| 2025-11-26 | -5.36 | $26.27 | 228800 |
| 2025-11-25 | -3.92 | $26.23 | 182227 |
| 2025-11-24 | -26.53 | $26.10 | 93500 |
| 2025-11-21 | -67.35 | $25.90 | 570006 |
| 2025-11-20 | -93.88 | $25.77 | 98910 |
| 2025-11-19 | -79.07 | $25.89 | 290822 |
| 2025-11-18 | -79.07 | $25.89 | 67232 |
| 2025-11-17 | -76.47 | $25.97 | 94201 |
| 2025-11-14 | -58.82 | $26.03 | 80918 |
| 2025-11-13 | -44.44 | $26.03 | 401900 |
| 2025-11-12 | -12.50 | $26.17 | 75938 |
| 2025-11-11 | -16.67 | $26.15 | 203708 |
| 2025-11-10 | -17.65 | $26.14 | 101538 |
| 2025-11-07 | -39.22 | $26.03 | 74620 |
| 2025-11-06 | -36.54 | $26.04 | 115400 |
| 2025-11-05 | -23.08 | $26.11 | 113100 |
| 2025-11-04 | -30.77 | $26.07 | 170800 |
| 2025-11-03 | -15.38 | $26.15 | 108828 |
| 2025-10-31 | -17.31 | $26.14 | 107521 |
| 2025-10-30 | -32.69 | $26.06 | 212635 |
| 2025-10-29 | -11.54 | $26.17 | 165700 |
| 2025-10-28 | -4.00 | $26.19 | 103100 |
| 2025-10-27 | -4.00 | $26.19 | 88043 |
| 2025-10-24 | -11.90 | $26.08 | 499829 |
| 2025-10-23 | -18.92 | $26.01 | 99200 |
| 2025-10-22 | -20.00 | $25.99 | 61842 |
| 2025-10-21 | -5.71 | $26.04 | 148100 |
| 2025-10-20 | -3.13 | $26.02 | 99500 |
| 2025-10-17 | -37.50 | $25.91 | 72613 |
| 2025-10-16 | -78.13 | $25.78 | 87700 |
| 2025-10-15 | -56.25 | $25.85 | 232500 |
| 2025-10-14 | -53.13 | $25.86 | 134537 |
| 2025-10-13 | -46.88 | $25.88 | 55100 |
| 2025-10-10 | -96.88 | $25.72 | 51222 |
| 2025-10-09 | -32.26 | $25.93 | 78646 |
| 2025-10-08 | -25.81 | $25.95 | 79300 |
| 2025-10-07 | -23.68 | $25.94 | 121240 |
| 2025-10-06 | -17.07 | $25.94 | 81834 |
| 2025-10-03 | -20.51 | $25.91 | 220700 |
| 2025-10-02 | -7.50 | $25.93 | 187216 |
| 2025-10-01 | -4.65 | $25.94 | 159447 |
| 2025-09-30 | -2.38 | $25.90 | 238200 |
| 2025-09-29 | -5.45 | $25.88 | 80300 |
| 2025-09-26 | -9.09 | $25.86 | 153513 |
| 2025-09-25 | -20.00 | $25.80 | 115200 |
| 2025-09-24 | -16.36 | $25.82 | 68021 |
| 2025-09-23 | -14.55 | $25.83 | 92400 |
| 2025-09-22 | -5.45 | $25.88 | 78600 |
| 2025-09-19 | -3.64 | $25.89 | 103800 |
| 2025-09-18 | -7.84 | $25.81 | 126600 |
| 2025-09-17 | -5.88 | $25.80 | 58520 |
| 2025-09-16 | -11.76 | $25.77 | 126422 |
| 2025-09-15 | -3.92 | $25.81 | 82609 |
| 2025-09-12 | -2.13 | $25.78 | 91700 |
| 2025-09-11 | 0.00 | $25.78 | 114619 |
| 2025-09-10 | -16.67 | $25.67 | 46707 |
| 2025-09-09 | -13.51 | $25.64 | 113012 |
| 2025-09-08 | -8.11 | $25.66 | 86606 |
| 2025-09-05 | -18.92 | $25.62 | 115500 |
| 2025-09-04 | -2.44 | $25.63 | 163224 |
| 2025-09-03 | -25.58 | $25.52 | 76300 |
| 2025-09-02 | -37.78 | $25.46 | 290527 |
| 2025-08-29 | -20.00 | $25.53 | 70300 |
| 2025-08-28 | -1.59 | $25.62 | 165347 |
| 2025-08-27 | -3.33 | $25.58 | 89100 |
| 2025-08-26 | -13.33 | $25.52 | 349100 |
| 2025-08-25 | -17.54 | $25.47 | 149900 |
| 2025-08-22 | -7.02 | $25.53 | 211000 |
| 2025-08-21 | -27.45 | $25.37 | 101100 |
| 2025-08-20 | -17.65 | $25.42 | 575734 |
| 2025-08-19 | -13.73 | $25.44 | 65447 |
| 2025-08-18 | -1.96 | $25.50 | 163939 |
| 2025-08-15 | -7.84 | $25.47 | 50800 |
| 2025-08-14 | -1.96 | $25.50 | 76302 |
| 2025-08-13 | -7.84 | $25.47 | 83000 |
| 2025-08-12 | 0.00 | $25.47 | 152818 |
| 2025-08-11 | -10.42 | $25.36 | 60000 |
| 2025-08-08 | -6.25 | $25.38 | 54900 |
| 2025-08-07 | -31.25 | $25.26 | 105606 |
| 2025-08-06 | -25.00 | $25.29 | 92800 |
| 2025-08-05 | -45.83 | $25.19 | 64100 |
| 2025-08-04 | -28.00 | $25.27 | 64100 |
| 2025-08-01 | -61.54 | $25.09 | 100505 |
| 2025-07-31 | -32.69 | $25.24 | 47600 |
| 2025-07-30 | -25.45 | $25.27 | 2.3M |
| 2025-07-29 | -17.86 | $25.31 | 99300 |
| 2025-07-28 | -7.41 | $25.35 | 217517 |
| 2025-07-25 | -8.33 | $25.34 | 399549 |
| 2025-07-24 | -9.38 | $25.33 | 620600 |
| 2025-07-23 | -1.67 | $25.26 | 53609 |
| 2025-07-22 | -5.17 | $25.17 | 36537 |
| 2025-07-21 | -6.10 | $25.15 | 30929 |
| 2025-07-18 | -2.56 | $25.14 | 247438 |
| 2025-07-17 | -2.60 | $25.13 | 52500 |
| 2025-07-16 | -10.39 | $25.07 | 74900 |
| 2025-07-15 | -20.78 | $24.99 | 67300 |
| 2025-07-14 | -12.99 | $25.05 | 346700 |
| 2025-07-11 | -14.29 | $25.04 | 255200 |
| 2025-07-10 | -9.09 | $25.08 | 90725 |
| 2025-07-09 | -4.23 | $25.06 | 53135 |
| 2025-07-08 | -14.49 | $24.97 | 72002 |
| 2025-07-07 | -11.59 | $24.99 | 54000 |
| 2025-07-03 | -2.63 | $25.05 | 70630 |
| 2025-07-02 | 0.00 | $24.97 | 55406 |
| 2025-07-01 | -4.69 | $24.92 | 111600 |
| 2025-06-30 | 0.00 | $24.93 | 68100 |
| 2025-06-27 | -1.27 | $24.88 | 47526 |
| 2025-06-26 | -1.39 | $24.81 | 50400 |
| 2025-06-25 | -3.13 | $24.72 | 114008 |
| 2025-06-24 | -3.17 | $24.71 | 105900 |
| 2025-06-23 | -8.45 | $24.56 | 453000 |
| 2025-06-20 | -26.76 | $24.43 | 204900 |
| 2025-06-18 | -23.94 | $24.45 | 60307 |
| 2025-06-17 | -25.35 | $24.44 | 169408 |
| 2025-06-16 | -8.45 | $24.56 | 99800 |
| 2025-06-13 | -33.80 | $24.38 | 226044 |
| 2025-06-12 | -9.86 | $24.55 | 141800 |
| 2025-06-11 | -11.27 | $24.54 | 77600 |
| 2025-06-10 | -6.06 | $24.53 | 151200 |
| 2025-06-09 | -12.50 | $24.46 | 488802 |
| 2025-06-06 | -4.08 | $24.50 | 216100 |
| 2025-06-05 | -14.29 | $24.34 | 70800 |
| 2025-06-04 | -3.81 | $24.41 | 63100 |
| 2025-06-03 | -2.91 | $24.40 | 69803 |
| 2025-06-02 | -6.32 | $24.29 | 71914 |
| 2025-05-30 | -9.47 | $24.26 | 90800 |
| 2025-05-29 | -10.53 | $24.25 | 65849 |
| 2025-05-28 | -14.73 | $24.16 | 45200 |
| 2025-05-27 | -6.20 | $24.27 | 124332 |
| 2025-05-23 | -31.01 | $23.95 | 43600 |
| 2025-05-22 | -20.93 | $24.08 | 130300 |
| 2025-05-21 | -21.43 | $24.05 | 47100 |
| 2025-05-20 | -4.08 | $24.29 | 66000 |
| 2025-05-19 | -1.12 | $24.33 | 70339 |
| 2025-05-16 | -2.42 | $24.30 | 62500 |
| 2025-05-15 | -0.51 | $24.24 | 42536 |
| 2025-05-14 | -2.07 | $24.17 | 79946 |
| 2025-05-13 | -2.59 | $24.16 | 52200 |
| 2025-05-12 | -3.95 | $23.98 | 132700 |
| 2025-05-09 | -10.20 | $23.60 | 49308 |
| 2025-05-08 | -9.52 | $23.61 | 47015 |
| 2025-05-07 | -8.15 | $23.54 | 112825 |
| 2025-05-06 | -14.81 | $23.41 | 256832 |
| 2025-05-05 | -7.35 | $23.54 | 95800 |
| 2025-05-02 | -1.47 | $23.66 | 65400 |
| 2025-05-01 | -6.22 | $23.46 | 129222 |
| 2025-04-30 | -16.91 | $23.37 | 61600 |
| 2025-04-29 | -16.91 | $23.37 | 51700 |
| 2025-04-28 | -21.26 | $23.28 | 566440 |
| 2025-04-25 | -23.19 | $23.24 | 91600 |
| 2025-04-24 | -28.84 | $23.18 | 45116 |
| 2025-04-23 | -43.36 | $22.93 | 73724 |
| 2025-04-22 | -52.63 | $22.73 | 173744 |
| 2025-04-21 | -67.11 | $22.40 | 118400 |
| 2025-04-17 | -53.51 | $22.71 | 67224 |
| 2025-04-16 | -56.58 | $22.64 | 70800 |
| 2025-04-15 | -41.23 | $22.99 | 68217 |
| 2025-04-14 | -39.91 | $23.02 | 63133 |
| 2025-04-11 | -47.81 | $22.84 | 73006 |
| 2025-04-10 | -56.58 | $22.64 | 134300 |
| 2025-04-09 | -38.16 | $23.06 | 221300 |
| 2025-04-08 | -85.53 | $21.98 | 102338 |
| 2025-04-07 | -76.32 | $22.19 | 482200 |
| 2025-04-04 | -99.42 | $22.21 | 100245 |
| 2025-04-03 | -97.87 | $23.01 | 86700 |
| 2025-04-02 | -41.67 | $23.63 | 56300 |
| 2025-04-01 | -56.10 | $23.57 | 98402 |
| 2025-03-31 | -64.63 | $23.50 | 78200 |
| 2025-03-28 | -78.10 | $23.44 | 64200 |
| 2025-03-27 | -52.38 | $23.71 | 77200 |
| 2025-03-26 | -49.06 | $23.75 | 118517 |
| 2025-03-25 | -38.89 | $23.87 | 307500 |
| 2025-03-24 | -38.89 | $23.87 | 76100 |
| 2025-03-21 | -62.28 | $23.64 | 96400 |
| 2025-03-20 | -66.13 | $23.63 | 200008 |
| 2025-03-19 | -63.20 | $23.67 | 50507 |
| 2025-03-18 | -76.19 | $23.51 | 67200 |
| 2025-03-17 | -70.00 | $23.66 | 75400 |
| 2025-03-14 | -77.33 | $23.55 | 171425 |
| 2025-03-13 | -99.33 | $23.22 | 113100 |
| 2025-03-12 | -90.34 | $23.40 | 255016 |
| 2025-03-11 | -91.72 | $23.38 | 232100 |
| 2025-03-10 | -91.18 | $23.47 | 110600 |
| 2025-03-07 | -79.09 | $23.84 | 76100 |
| 2025-03-06 | -90.29 | $23.78 | 211200 |
| 2025-03-05 | -78.35 | $23.95 | 115420 |
| 2025-03-04 | -87.63 | $23.86 | 122000 |
| 2025-03-03 | -88.75 | $24.00 | 114700 |
| 2025-02-28 | -67.57 | $24.21 | 39427 |
| 2025-02-27 | -93.24 | $24.02 | 189900 |
| 2025-02-26 | -79.69 | $24.20 | 575000 |
| 2025-02-25 | -78.13 | $24.21 | 133304 |
| 2025-02-24 | -70.31 | $24.26 | 131542 |
| 2025-02-21 | -64.06 | $24.30 | 173247 |
| 2025-02-20 | -42.19 | $24.44 | 187000 |
| 2025-02-19 | -39.06 | $24.46 | 370502 |
| 2025-02-18 | -42.19 | $24.44 | 439819 |
| 2025-02-14 | -2.78 | $24.42 | 101500 |
| 2025-02-13 | 0.00 | $24.41 | 218033 |
| 2025-02-12 | -15.79 | $24.32 | 151400 |
| 2025-02-11 | -5.26 | $24.35 | 129300 |
| 2025-02-10 | -6.06 | $24.34 | 109700 |
| 2025-02-07 | -19.70 | $24.25 | 95100 |
| 2025-02-06 | -6.06 | $24.34 | 345739 |
| 2025-02-05 | -7.69 | $24.32 | 212400 |
| 2025-02-04 | -15.38 | $24.27 | 112500 |
| 2025-02-03 | -27.69 | $24.19 | 186500 |
| 2025-01-31 | -24.62 | $24.21 | 162011 |
| 2025-01-30 | -9.38 | $24.30 | 86100 |
| 2025-01-29 | -20.31 | $24.23 | 846000 |
| 2025-01-28 | -10.94 | $24.29 | 142015 |
| 2025-01-27 | -23.44 | $24.21 | 238600 |
| 2025-01-24 | -12.50 | $24.28 | 101200 |
| 2025-01-23 | -7.94 | $24.30 | 73300 |
| 2025-01-22 | -8.33 | $24.27 | 70240 |
| 2025-01-21 | 0.00 | $24.26 | 67326 |
| 2025-01-17 | -8.51 | $24.15 | 136200 |
| 2025-01-16 | -14.29 | $24.08 | 124412 |
| 2025-01-15 | -11.90 | $24.09 | 134100 |
| 2025-01-14 | -57.14 | $23.90 | 185644 |
| 2025-01-13 | -71.43 | $23.84 | 104428 |
| 2025-01-10 | -70.00 | $23.86 | 90705 |
| 2025-01-08 | -32.50 | $24.01 | 41300 |
| 2025-01-07 | -50.00 | $23.94 | 38910 |
| 2025-01-06 | -22.50 | $24.05 | 65200 |
| 2025-01-03 | -40.00 | $23.98 | 68535 |
| 2025-01-02 | -57.50 | $23.91 | 232300 |
| 2024-12-31 | -62.50 | $23.89 | 118715 |
| 2024-12-30 | -42.50 | $23.97 | 430931 |
| 2024-12-27 | -57.69 | $24.07 | 67021 |
| 2024-12-26 | -50.00 | $24.13 | 117300 |
| 2024-12-24 | -50.00 | $24.13 | 22917 |
| 2024-12-23 | -64.10 | $24.02 | 61924 |
| 2024-12-20 | -73.08 | $23.95 | 46600 |
| 2024-12-19 | -92.21 | $23.81 | 259500 |
| 2024-12-18 | -98.72 | $23.75 | 521500 |
| 2024-12-17 | -61.54 | $24.04 | 663600 |
| 2024-12-16 | -53.85 | $24.10 | 29644 |
| 2024-12-13 | -58.02 | $24.05 | 48648 |
| 2024-12-12 | -61.73 | $24.02 | 47902 |
| 2024-12-11 | -51.85 | $24.10 | 51600 |
| 2024-12-10 | -64.20 | $24.00 | 113139 |
| 2024-12-09 | -55.56 | $24.07 | 51600 |
| 2024-12-06 | -51.85 | $24.10 | 125704 |
| 2024-12-05 | -54.32 | $24.08 | 218912 |
| 2024-12-04 | -53.09 | $24.09 | 95700 |
| 2024-12-03 | -46.00 | $24.06 | 267900 |
| 2024-12-02 | -43.93 | $24.05 | 100901 |
| 2024-11-29 | -49.53 | $23.99 | 113305 |
| 2024-11-27 | -9.84 | $24.00 | 180800 |
| 2024-11-26 | -3.45 | $24.01 | 43646 |
| 2024-11-25 | -3.77 | $23.96 | 155428 |
| 2024-11-22 | -6.25 | $23.90 | 99439 |
| 2024-11-21 | -10.42 | $23.88 | 62129 |
| 2024-11-20 | -20.83 | $23.83 | 85400 |
| 2024-11-19 | -16.67 | $23.85 | 82947 |
| 2024-11-18 | -22.92 | $23.82 | 72013 |
| 2024-11-15 | -31.25 | $23.78 | 50517 |
| 2024-11-14 | -12.50 | $23.87 | 343900 |
| 2024-11-13 | -12.50 | $23.87 | 101400 |
| 2024-11-12 | -8.33 | $23.89 | 44100 |
| 2024-11-11 | -18.75 | $23.84 | 293303 |
| 2024-11-08 | -8.51 | $23.88 | 131346 |
| 2024-11-07 | -6.67 | $23.87 | 45048 |
| 2024-11-06 | -5.26 | $23.81 | 56715 |
| 2024-11-05 | -28.00 | $23.63 | 40122 |
| 2024-11-04 | -88.46 | $23.47 | 154922 |
| 2024-11-01 | -56.67 | $23.53 | 47616 |
| 2024-10-31 | -70.00 | $23.49 | 120700 |
| 2024-10-30 | -19.35 | $23.64 | 111146 |
| 2024-10-29 | -12.50 | $23.66 | 47300 |
| 2024-10-28 | -9.68 | $23.66 | 27612 |
| 2024-10-25 | -29.03 | $23.60 | 37502 |
| 2024-10-24 | -19.35 | $23.63 | 21732 |
| 2024-10-23 | -25.81 | $23.61 | 125100 |
| 2024-10-22 | -3.23 | $23.68 | 20900 |
| 2024-10-21 | -3.23 | $23.68 | 27620 |
| 2024-10-18 | 0.00 | $23.69 | 118300 |
| 2024-10-17 | -6.90 | $23.65 | 47620 |
| 2024-10-16 | -3.70 | $23.64 | 52041 |
| 2024-10-15 | -11.43 | $23.61 | 56100 |
| 2024-10-14 | 0.00 | $23.65 | 45700 |
| 2024-10-11 | 0.00 | $23.60 | 38314 |
| 2024-10-10 | -3.33 | $23.55 | 25700 |
| 2024-10-09 | 0.00 | $23.56 | 60942 |
| 2024-10-08 | -6.78 | $23.51 | 142400 |
| 2024-10-07 | -20.34 | $23.43 | 258434 |
| 2024-10-04 | -15.25 | $23.46 | 54224 |
| 2024-10-03 | -16.92 | $23.44 | 36600 |
| 2024-10-02 | -13.85 | $23.46 | 126800 |
| 2024-10-01 | -13.85 | $23.46 | 32012 |
| 2024-09-30 | -1.54 | $23.54 | 776700 |
| 2024-09-27 | -4.69 | $23.51 | 35500 |
| 2024-09-26 | -3.13 | $23.52 | 54400 |
| 2024-09-25 | -3.28 | $23.49 | 122301 |
| 2024-09-24 | 0.00 | $23.50 | 58800 |
| 2024-09-23 | 0.00 | $23.48 | 31705 |
| 2024-09-20 | -3.57 | $23.44 | 35200 |
| 2024-09-19 | -3.57 | $23.44 | 48600 |
| 2024-09-18 | -12.50 | $23.32 | 24541 |
| 2024-09-17 | -6.38 | $23.34 | 82400 |
| 2024-09-16 | 0.00 | $23.33 | 24701 |
| 2024-09-13 | -6.98 | $23.30 | 84533 |
| 2024-09-12 | -19.05 | $23.24 | 45948 |
| 2024-09-11 | -26.19 | $23.21 | 44049 |
| 2024-09-10 | -40.43 | $23.13 | 55516 |
| 2024-09-09 | -43.64 | $23.08 | 96800 |
| 2024-09-06 | -55.56 | $22.97 | 119014 |
| 2024-09-05 | -28.57 | $23.10 | 229714 |
| 2024-09-04 | -24.10 | $23.12 | 92568 |
| 2024-09-03 | -22.89 | $23.13 | 113000 |
| 2024-08-30 | 0.00 | $23.32 | 47300 |
| 2024-08-29 | -6.60 | $23.22 | 90200 |
| 2024-08-28 | -6.67 | $23.21 | 67835 |
| 2024-08-27 | 0.00 | $23.28 | 69939 |
| 2024-08-26 | -5.77 | $23.21 | 94928 |
| 2024-08-23 | 0.00 | $23.26 | 114441 |
| 2024-08-22 | -9.80 | $23.15 | 113017 |
| 2024-08-21 | -1.00 | $23.22 | 1.0M |
| 2024-08-20 | -8.00 | $23.15 | 30801 |
| 2024-08-19 | -1.05 | $23.17 | 42333 |
| 2024-08-16 | -1.09 | $23.14 | 60607 |
| 2024-08-15 | -1.12 | $23.11 | 55400 |
| 2024-08-14 | -12.05 | $22.96 | 81300 |
| 2024-08-13 | -16.87 | $22.92 | 39200 |
| 2024-08-12 | -36.05 | $22.78 | 127400 |
| 2024-08-09 | -35.63 | $22.79 | 113339 |
| 2024-08-08 | -47.13 | $22.69 | 66437 |
| 2024-08-07 | -67.82 | $22.51 | 263100 |
| 2024-08-06 | -67.82 | $22.51 | 157106 |
| 2024-08-05 | -86.21 | $22.35 | 84000 |
| 2024-08-02 | -77.08 | $22.73 | 45310 |
| 2024-08-01 | -80.00 | $22.86 | 55911 |
| 2024-07-31 | -33.33 | $23.00 | 45000 |
| 2024-07-30 | -70.00 | $22.89 | 70600 |
| 2024-07-29 | -56.67 | $22.93 | 43200 |
| 2024-07-26 | -73.33 | $22.88 | 31611 |
| 2024-07-25 | -96.67 | $22.81 | 28733 |
| 2024-07-24 | -78.13 | $22.85 | 54100 |
| 2024-07-23 | -28.13 | $23.01 | 495739 |
| 2024-07-22 | -21.21 | $23.03 | 93067 |
| 2024-07-19 | -51.52 | $22.93 | 10037 |
| 2024-07-18 | -42.42 | $22.96 | 43469 |
| 2024-07-17 | -27.27 | $23.01 | 29106 |
| 2024-07-16 | -11.11 | $23.06 | 43072 |
| 2024-07-15 | -18.92 | $23.03 | 88023 |
| 2024-07-12 | -11.11 | $23.04 | 49220 |
| 2024-07-11 | -9.09 | $23.02 | 38752 |
| 2024-07-10 | -7.50 | $23.02 | 80138 |
| 2024-07-09 | -13.89 | $22.96 | 270557 |
| 2024-07-08 | -13.51 | $22.96 | 516832 |
| 2024-07-05 | -8.82 | $22.95 | 21027 |
| 2024-07-03 | -8.57 | $22.91 | 57079 |
| 2024-07-02 | -7.89 | $22.89 | 20422 |
| 2024-07-01 | -16.28 | $22.85 | 987623 |
| 2024-06-28 | -22.45 | $22.81 | 30280 |
| 2024-06-27 | -9.09 | $22.83 | 17047 |
| 2024-06-26 | -9.30 | $22.82 | 27152 |
| 2024-06-25 | -9.52 | $22.81 | 34234 |
| 2024-06-24 | -19.05 | $22.77 | 98597 |
| 2024-06-21 | -14.29 | $22.79 | 38367 |
| 2024-06-20 | -16.67 | $22.78 | 69899 |
| 2024-06-18 | -11.90 | $22.80 | 78364 |
| 2024-06-17 | -9.76 | $22.80 | 36990 |
| 2024-06-14 | -5.26 | $22.79 | 53375 |
| 2024-06-13 | -5.26 | $22.79 | 36734 |
| 2024-06-12 | -21.05 | $22.73 | 78649 |
| 2024-06-11 | -12.12 | $22.68 | 34147 |
| 2024-06-10 | -12.50 | $22.67 | 4535 |
| 2024-06-07 | -12.12 | $22.67 | 80667 |
| 2024-06-06 | -2.78 | $22.69 | 58779 |
| 2024-06-05 | 0.00 | $22.66 | 40996 |
| 2024-06-04 | 0.00 | $22.61 | 42897 |
| 2024-06-03 | -6.06 | $22.59 | 25199 |
| 2024-05-31 | -14.29 | $22.55 | 80551 |
| 2024-05-30 | -17.54 | $22.51 | 27966 |
| 2024-05-29 | -10.00 | $22.55 | 56267 |
| 2024-05-28 | -1.67 | $22.60 | 20648 |
| 2024-05-24 | -10.00 | $22.55 | 65298 |
| 2024-05-23 | -11.67 | $22.54 | 63687 |
| 2024-05-22 | -7.58 | $22.56 | 55644 |
| 2024-05-21 | -4.62 | $22.57 | 36822 |
| 2024-05-20 | -3.13 | $22.57 | 127924 |
| 2024-05-17 | -1.49 | $22.56 | 35822 |
| 2024-05-16 | -2.82 | $22.55 | 66020 |
| 2024-05-15 | -2.94 | $22.52 | 69617 |
| 2024-05-14 | -6.56 | $22.43 | 75239 |
| 2024-05-13 | -1.72 | $22.43 | 69324 |
| 2024-05-10 | 0.00 | $22.44 | 61457 |
| 2024-05-09 | -5.56 | $22.37 | 55265 |
| 2024-05-08 | -5.77 | $22.35 | 47450 |
| 2024-05-07 | -3.85 | $22.36 | 88728 |
| 2024-05-06 | 0.00 | $22.34 | 22620 |
| 2024-05-03 | -12.50 | $22.21 | 19125 |
| 2024-05-02 | -39.47 | $22.09 | 96565 |
| 2024-05-01 | -63.41 | $22.01 | 84362 |
| 2024-04-30 | -43.90 | $22.09 | 14584 |
| 2024-04-29 | -14.63 | $22.21 | 79500 |
| 2024-04-26 | -26.83 | $22.16 | 43478 |
| 2024-04-25 | -46.34 | $22.08 | 14925 |
| 2024-04-24 | -46.34 | $22.08 | 41916 |
| 2024-04-23 | -51.22 | $22.06 | 55625 |
| 2024-04-22 | -65.85 | $22.00 | 19111 |
| 2024-04-19 | -100.00 | $21.86 | 24635 |
| 2024-04-18 | -97.14 | $21.93 | 26336 |
| 2024-04-17 | -88.24 | $21.97 | 5261 |
| 2024-04-16 | -100.00 | $21.96 | 43988 |
| 2024-04-15 | -100.00 | $21.96 | 15723 |
| 2024-04-12 | -66.67 | $22.09 | 41517 |
| 2024-04-11 | -25.93 | $22.20 | 9754 |
| 2024-04-10 | -59.26 | $22.11 | 36073 |
| 2024-04-09 | -14.81 | $22.23 | 54931 |
| 2024-04-08 | -27.59 | $22.19 | 18950 |
| 2024-04-05 | -24.14 | $22.20 | 173934 |
| 2024-04-04 | -51.72 | $22.12 | 48491 |
| 2024-04-03 | -33.33 | $22.17 | 46613 |
| 2024-04-02 | -31.43 | $22.16 | 42641 |
| 2024-04-01 | -11.43 | $22.23 | 32296 |
| 2024-03-28 | -5.71 | $22.25 | 37425 |
| 2024-03-27 | -11.43 | $22.23 | 137503 |
| 2024-03-26 | -25.71 | $22.18 | 35988 |
| 2024-03-25 | -28.57 | $22.17 | 19703 |
| 2024-03-22 | -21.05 | $22.19 | 261407 |
| 2024-03-21 | -22.86 | $22.16 | 13587 |
| 2024-03-20 | -18.18 | $22.16 | 75014 |
| 2024-03-19 | -9.09 | $22.09 | 41616 |
| 2024-03-18 | -82.00 | $22.06 | 82111 |
| 2024-03-15 | -84.00 | $22.03 | 65570 |
| 2024-03-14 | -82.67 | $22.05 | 22129 |
| 2024-03-13 | -80.13 | $22.08 | 48550 |
| 2024-03-12 | -79.62 | $22.04 | 61394 |
| 2024-03-11 | -81.53 | $22.01 | 63364 |
| 2024-03-08 | -82.17 | $22.00 | 19237 |
| 2024-03-07 | -79.62 | $22.04 | 35937 |
| 2024-03-06 | -84.08 | $21.97 | 168354 |
| 2024-03-05 | -85.35 | $21.95 | 67518 |
| 2024-03-04 | -80.89 | $22.02 | 59187 |
| 2024-03-01 | -82.17 | $22.00 | 50996 |
| 2024-02-29 | -76.33 | $22.00 | 25968 |
| 2024-02-28 | -78.24 | $21.96 | 30930 |
| 2024-02-27 | -77.65 | $21.97 | 46321 |
| 2024-02-26 | -82.35 | $21.89 | 40416 |
| 2024-02-23 | -77.65 | $21.97 | 10775 |
| 2024-02-22 | -78.24 | $21.96 | 65188 |
| 2024-02-21 | -86.47 | $21.82 | 46707 |
| 2024-02-20 | -85.29 | $21.84 | 32200 |
| 2024-02-16 | -22.22 | $21.87 | 20966 |
| 2024-02-15 | -15.91 | $21.88 | 63620 |
| 2024-02-14 | -21.57 | $21.84 | 106818 |
| 2024-02-13 | -32.73 | $21.77 | 13303 |
| 2024-02-12 | -9.09 | $21.90 | 260906 |
| 2024-02-09 | -3.85 | $21.90 | 34789 |
| 2024-02-08 | 0.00 | $21.86 | 24017 |
| 2024-02-07 | 0.00 | $21.86 | 23006 |
| 2024-02-06 | 0.00 | $21.80 | 21816 |
| 2024-02-05 | -10.20 | $21.75 | 4840 |
| 2024-02-02 | -2.00 | $21.79 | 45726 |
| 2024-02-01 | -14.89 | $21.69 | 81550 |
| 2024-01-31 | -36.17 | $21.59 | 18240 |
| 2024-01-30 | -4.26 | $21.74 | 101530 |
| 2024-01-29 | 0.00 | $21.75 | 37765 |
| 2024-01-26 | -7.14 | $21.68 | 27650 |
| 2024-01-25 | -2.44 | $21.69 | 21811 |
| 2024-01-24 | -14.63 | $21.64 | 23204 |
| 2024-01-23 | -2.78 | $21.64 | 17422 |
| 2024-01-22 | -2.78 | $21.61 | 8327 |
| 2024-01-19 | 0.00 | $21.58 | 74402 |
| 2024-01-18 | -3.85 | $21.51 | 2792 |
| 2024-01-17 | -30.77 | $21.44 | 11840 |
| 2024-01-16 | -25.93 | $21.45 | 24868 |
| 2024-01-12 | 0.00 | $21.52 | 12131 |
| 2024-01-11 | 0.00 | $21.49 | 20915 |
| 2024-01-10 | 0.00 | $21.49 | 5889 |
| 2024-01-09 | -2.86 | $21.44 | 9377 |
| 2024-01-08 | 0.00 | $21.45 | 22981 |
| 2024-01-05 | -27.66 | $21.32 | 20050 |
| 2024-01-04 | -30.77 | $21.29 | 161727 |
| 2024-01-03 | -23.08 | $21.33 | 14233 |
| 2024-01-02 | -12.96 | $21.38 | 69910 |
| 2023-12-29 | -3.70 | $21.43 | 2230 |
| 2023-12-28 | -1.82 | $21.42 | 5528 |
| 2023-12-27 | -3.64 | $21.41 | 34446 |
| 2023-12-26 | 0.00 | $21.41 | 23574 |
| 2023-12-22 | -11.54 | $21.34 | 130998 |
| 2023-12-21 | -15.39 | $21.32 | 17001 |
| 2023-12-20 | -25.00 | $21.27 | 131857 |
| 2023-12-19 | -1.94 | $21.37 | 7725 |
| 2023-12-18 | -5.45 | $21.34 | 126009 |
| 2023-12-15 | -1.92 | $21.31 | 4238 |
| 2023-12-14 | -3.43 | $21.30 | 5712 |
| 2023-12-13 | -1.81 | $21.28 | 8086 |
| 2023-12-12 | -2.42 | $21.14 | 2066 |
| 2023-12-11 | 0.00 | $21.10 | 91 |
| 2023-12-08 | -2.70 | $21.05 | 12090 |
| 2023-12-07 | -5.50 | $21.01 | 8755 |
| 2023-12-06 | -16.50 | $20.93 | 3083 |
| 2023-12-05 | -11.00 | $20.97 | 5387 |
| 2023-12-04 | -8.25 | $20.99 | 5369 |
| 2023-12-01 | 0.00 | $21.05 | 18605 |
| 2023-11-30 | -6.65 | $20.96 | 9617 |
| 2023-11-29 | -8.29 | $20.92 | 7966 |
| 2023-11-28 | -4.15 | $20.89 | 6752 |
| 2023-11-27 | -2.59 | $20.91 | 627 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.13
2026-07-21
Close Price
$28.05
Vol: 145951Average Directional Index - Detailed Analysis
Minimum
5.20
Average
30.92
Maximum
82.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 17.13 | $28.05 | 145951 |
| 2026-07-20 | 17.36 | $27.94 | 111200 |
| 2026-07-17 | 17.85 | $27.92 | 158300 |
| 2026-07-16 | 18.42 | $28.04 | 111800 |
| 2026-07-15 | 18.49 | $28.10 | 94038 |
| 2026-07-14 | 18.49 | $28.03 | 114106 |
| 2026-07-13 | 18.67 | $27.96 | 85942 |
| 2026-07-10 | 18.90 | $28.07 | 73426 |
| 2026-07-09 | 18.86 | $28.03 | 83200 |
| 2026-07-08 | 18.98 | $27.96 | 85900 |
| 2026-07-07 | 19.39 | $27.97 | 108912 |
| 2026-07-06 | 19.49 | $28.00 | 135238 |
| 2026-07-02 | 19.54 | $27.91 | 165402 |
| 2026-07-01 | 19.66 | $27.92 | 106843 |
| 2026-06-30 | 19.91 | $27.93 | 197100 |
| 2026-06-29 | 20.20 | $27.86 | 439500 |
| 2026-06-26 | 20.80 | $27.72 | 143900 |
| 2026-06-25 | 21.80 | $27.72 | 127300 |
| 2026-06-24 | 22.68 | $27.72 | 206347 |
| 2026-06-23 | 23.68 | $27.74 | 137422 |
| 2026-06-22 | 24.73 | $27.83 | 143900 |
| 2026-06-18 | 25.23 | $27.86 | 134310 |
| 2026-06-17 | 25.90 | $27.79 | 156200 |
| 2026-06-16 | 26.60 | $27.88 | 120500 |
| 2026-06-15 | 26.79 | $27.92 | 101500 |
| 2026-06-12 | 27.08 | $27.77 | 155700 |
| 2026-06-11 | 27.84 | $27.73 | 89318 |
| 2026-06-10 | 28.86 | $27.51 | 107908 |
| 2026-06-09 | 29.94 | $27.69 | 244640 |
| 2026-06-08 | 31.25 | $27.71 | 105400 |
| 2026-06-05 | 31.62 | $27.71 | 299200 |
| 2026-06-04 | 32.01 | $27.88 | 122800 |
| 2026-06-03 | 31.67 | $27.85 | 79831 |
| 2026-06-02 | 31.00 | $27.91 | 98900 |
| 2026-06-01 | 30.31 | $27.89 | 250900 |
| 2026-05-29 | 29.57 | $27.85 | 253528 |
| 2026-05-28 | 28.82 | $27.84 | 138600 |
| 2026-05-27 | 28.13 | $27.77 | 130139 |
| 2026-05-26 | 26.87 | $27.79 | 72000 |
| 2026-05-22 | 25.55 | $27.75 | 245237 |
| 2026-05-21 | 24.24 | $27.70 | 166839 |
| 2026-05-20 | 22.95 | $27.68 | 66618 |
| 2026-05-19 | 21.68 | $27.60 | 78108 |
| 2026-05-18 | 20.42 | $27.65 | 105800 |
| 2026-05-15 | 19.06 | $27.64 | 92700 |
| 2026-05-14 | 18.93 | $27.70 | 315500 |
| 2026-05-13 | 18.58 | $27.63 | 278126 |
| 2026-05-12 | 18.38 | $27.63 | 525400 |
| 2026-05-11 | 18.25 | $27.60 | 117038 |
| 2026-05-08 | 17.88 | $27.62 | 120609 |
| 2026-05-07 | 17.55 | $27.56 | 103300 |
| 2026-05-06 | 17.23 | $27.56 | 87831 |
| 2026-05-05 | 16.97 | $27.46 | 152000 |
| 2026-05-04 | 16.99 | $27.41 | 106943 |
| 2026-05-01 | 17.13 | $27.45 | 129600 |
| 2026-04-30 | 16.99 | $27.38 | 131100 |
| 2026-04-29 | 17.13 | $27.31 | 149209 |
| 2026-04-28 | 17.60 | $27.31 | 167800 |
| 2026-04-27 | 18.15 | $27.35 | 207931 |
| 2026-04-24 | 18.55 | $27.33 | 351714 |
| 2026-04-23 | 19.03 | $27.24 | 330700 |
| 2026-04-22 | 19.63 | $27.28 | 176900 |
| 2026-04-21 | 19.97 | $27.19 | 124400 |
| 2026-04-20 | 20.34 | $27.24 | 64147 |
| 2026-04-17 | 20.58 | $27.29 | 80615 |
| 2026-04-16 | 20.85 | $27.15 | 106141 |
| 2026-04-15 | 21.39 | $27.16 | 206400 |
| 2026-04-14 | 22.03 | $27.08 | 219800 |
| 2026-04-13 | 22.88 | $26.98 | 112800 |
| 2026-04-10 | 24.06 | $26.84 | 173800 |
| 2026-04-09 | 25.13 | $26.86 | 273247 |
| 2026-04-08 | 26.22 | $26.78 | 120900 |
| 2026-04-07 | 27.20 | $26.46 | 133904 |
| 2026-04-06 | 27.12 | $26.47 | 251329 |
| 2026-04-02 | 27.24 | $26.43 | 199437 |
| 2026-04-01 | 27.30 | $26.33 | 339946 |
| 2026-03-31 | 27.59 | $26.27 | 255800 |
| 2026-03-30 | 27.37 | $25.87 | 106245 |
| 2026-03-27 | 26.07 | $25.88 | 188118 |
| 2026-03-26 | 24.81 | $26.12 | 93300 |
| 2026-03-25 | 23.93 | $26.34 | 69500 |
| 2026-03-24 | 23.43 | $26.23 | 91806 |
| 2026-03-23 | 22.46 | $26.32 | 187301 |
| 2026-03-20 | 21.63 | $26.13 | 88748 |
| 2026-03-19 | 20.04 | $26.35 | 111400 |
| 2026-03-18 | 18.63 | $26.37 | 118539 |
| 2026-03-17 | 17.45 | $26.52 | 87500 |
| 2026-03-16 | 16.60 | $26.49 | 127200 |
| 2026-03-13 | 15.52 | $26.34 | 104700 |
| 2026-03-12 | 14.38 | $26.37 | 71800 |
| 2026-03-11 | 13.28 | $26.57 | 126338 |
| 2026-03-10 | 12.55 | $26.52 | 127800 |
| 2026-03-09 | 11.78 | $26.56 | 80728 |
| 2026-03-06 | 10.80 | $26.45 | 124314 |
| 2026-03-05 | 10.21 | $26.64 | 145200 |
| 2026-03-04 | 9.95 | $26.72 | 120300 |
| 2026-03-03 | 9.95 | $26.63 | 156400 |
| 2026-03-02 | 9.37 | $26.67 | 121600 |
| 2026-02-27 | 9.58 | $26.71 | 65800 |
| 2026-02-26 | 9.70 | $26.75 | 62729 |
| 2026-02-25 | 10.07 | $26.81 | 171900 |
| 2026-02-24 | 10.36 | $26.71 | 66640 |
| 2026-02-23 | 10.71 | $26.64 | 93800 |
| 2026-02-20 | 10.96 | $26.73 | 95000 |
| 2026-02-19 | 11.53 | $26.67 | 109600 |
| 2026-02-18 | 11.86 | $26.68 | 141620 |
| 2026-02-17 | 12.21 | $26.64 | 128800 |
| 2026-02-13 | 12.18 | $26.62 | 126600 |
| 2026-02-12 | 12.33 | $26.55 | 61900 |
| 2026-02-11 | 12.54 | $26.76 | 106500 |
| 2026-02-10 | 12.87 | $26.75 | 111631 |
| 2026-02-09 | 12.98 | $26.77 | 168240 |
| 2026-02-06 | 13.14 | $26.71 | 211833 |
| 2026-02-05 | 13.56 | $26.47 | 206240 |
| 2026-02-04 | 13.64 | $26.60 | 168400 |
| 2026-02-03 | 14.11 | $26.67 | 191800 |
| 2026-02-02 | 14.74 | $26.79 | 176945 |
| 2026-01-30 | 15.22 | $26.70 | 141900 |
| 2026-01-29 | 15.90 | $26.72 | 131100 |
| 2026-01-28 | 16.62 | $26.73 | 746300 |
| 2026-01-27 | 16.84 | $26.74 | 104500 |
| 2026-01-26 | 17.08 | $26.71 | 100109 |
| 2026-01-23 | 17.49 | $26.66 | 138700 |
| 2026-01-22 | 18.20 | $26.65 | 87800 |
| 2026-01-21 | 18.96 | $26.60 | 201800 |
| 2026-01-20 | 19.91 | $26.43 | 263600 |
| 2026-01-16 | 20.59 | $26.67 | 97500 |
| 2026-01-15 | 20.45 | $26.67 | 117300 |
| 2026-01-14 | 20.42 | $26.61 | 150100 |
| 2026-01-13 | 20.74 | $26.65 | 178000 |
| 2026-01-12 | 20.45 | $26.70 | 209924 |
| 2026-01-09 | 20.14 | $26.69 | 111300 |
| 2026-01-08 | 19.98 | $26.65 | 135210 |
| 2026-01-07 | 20.17 | $26.59 | 117846 |
| 2026-01-06 | 20.19 | $26.61 | 145342 |
| 2026-01-05 | 20.32 | $26.60 | 159947 |
| 2026-01-02 | 20.13 | $26.55 | 148500 |
| 2025-12-31 | 20.14 | $26.53 | 160345 |
| 2025-12-30 | 19.89 | $26.60 | 226200 |
| 2025-12-29 | 19.37 | $26.59 | 71332 |
| 2025-12-26 | 18.91 | $26.59 | 22322 |
| 2025-12-24 | 18.25 | $26.58 | 50218 |
| 2025-12-23 | 17.65 | $26.55 | 110727 |
| 2025-12-22 | 17.07 | $26.50 | 115500 |
| 2025-12-19 | 16.63 | $26.46 | 94326 |
| 2025-12-18 | 16.57 | $26.35 | 174047 |
| 2025-12-17 | 16.78 | $26.28 | 127018 |
| 2025-12-16 | 17.05 | $26.38 | 191207 |
| 2025-12-15 | 16.98 | $26.36 | 114028 |
| 2025-12-12 | 16.68 | $26.39 | 108200 |
| 2025-12-11 | 16.36 | $26.46 | 129000 |
| 2025-12-10 | 15.88 | $26.44 | 150100 |
| 2025-12-09 | 15.38 | $26.36 | 80440 |
| 2025-12-08 | 15.19 | $26.36 | 263447 |
| 2025-12-05 | 14.99 | $26.37 | 81900 |
| 2025-12-04 | 14.59 | $26.36 | 173719 |
| 2025-12-03 | 14.34 | $26.35 | 135941 |
| 2025-12-02 | 14.11 | $26.31 | 178812 |
| 2025-12-01 | 13.95 | $26.28 | 146809 |
| 2025-11-28 | 13.83 | $26.33 | 39200 |
| 2025-11-26 | 13.58 | $26.27 | 228800 |
| 2025-11-25 | 13.44 | $26.23 | 182227 |
| 2025-11-24 | 13.47 | $26.10 | 93500 |
| 2025-11-21 | 14.13 | $25.90 | 570006 |
| 2025-11-20 | 14.43 | $25.77 | 98910 |
| 2025-11-19 | 14.75 | $25.89 | 290822 |
| 2025-11-18 | 14.38 | $25.89 | 67232 |
| 2025-11-17 | 13.81 | $25.97 | 94201 |
| 2025-11-14 | 13.64 | $26.03 | 80918 |
| 2025-11-13 | 13.50 | $26.03 | 401900 |
| 2025-11-12 | 13.73 | $26.17 | 75938 |
| 2025-11-11 | 14.28 | $26.15 | 203708 |
| 2025-11-10 | 14.95 | $26.14 | 101538 |
| 2025-11-07 | 15.71 | $26.03 | 74620 |
| 2025-11-06 | 15.78 | $26.04 | 115400 |
| 2025-11-05 | 16.26 | $26.11 | 113100 |
| 2025-11-04 | 17.08 | $26.07 | 170800 |
| 2025-11-03 | 17.77 | $26.15 | 108828 |
| 2025-10-31 | 18.51 | $26.14 | 107521 |
| 2025-10-30 | 19.22 | $26.06 | 212635 |
| 2025-10-29 | 20.08 | $26.17 | 165700 |
| 2025-10-28 | 20.23 | $26.19 | 103100 |
| 2025-10-27 | 20.48 | $26.19 | 88043 |
| 2025-10-24 | 20.75 | $26.08 | 499829 |
| 2025-10-23 | 21.43 | $26.01 | 99200 |
| 2025-10-22 | 22.41 | $25.99 | 61842 |
| 2025-10-21 | 23.57 | $26.04 | 148100 |
| 2025-10-20 | 24.29 | $26.02 | 99500 |
| 2025-10-17 | 25.21 | $25.91 | 72613 |
| 2025-10-16 | 26.18 | $25.78 | 87700 |
| 2025-10-15 | 27.19 | $25.85 | 232500 |
| 2025-10-14 | 28.55 | $25.86 | 134537 |
| 2025-10-13 | 29.59 | $25.88 | 55100 |
| 2025-10-10 | 30.99 | $25.72 | 51222 |
| 2025-10-09 | 32.47 | $25.93 | 78646 |
| 2025-10-08 | 32.30 | $25.95 | 79300 |
| 2025-10-07 | 32.17 | $25.94 | 121240 |
| 2025-10-06 | 32.03 | $25.94 | 81834 |
| 2025-10-03 | 31.49 | $25.91 | 220700 |
| 2025-10-02 | 31.01 | $25.93 | 187216 |
| 2025-10-01 | 30.62 | $25.94 | 159447 |
| 2025-09-30 | 30.21 | $25.90 | 238200 |
| 2025-09-29 | 30.04 | $25.88 | 80300 |
| 2025-09-26 | 29.86 | $25.86 | 153513 |
| 2025-09-25 | 29.84 | $25.80 | 115200 |
| 2025-09-24 | 30.10 | $25.82 | 68021 |
| 2025-09-23 | 30.04 | $25.83 | 92400 |
| 2025-09-22 | 29.72 | $25.88 | 78600 |
| 2025-09-19 | 29.39 | $25.89 | 103800 |
| 2025-09-18 | 28.95 | $25.81 | 126600 |
| 2025-09-17 | 28.72 | $25.80 | 58520 |
| 2025-09-16 | 28.64 | $25.77 | 126422 |
| 2025-09-15 | 28.24 | $25.81 | 82609 |
| 2025-09-12 | 27.74 | $25.78 | 91700 |
| 2025-09-11 | 27.36 | $25.78 | 114619 |
| 2025-09-10 | 27.00 | $25.67 | 46707 |
| 2025-09-09 | 26.75 | $25.64 | 113012 |
| 2025-09-08 | 26.76 | $25.66 | 86606 |
| 2025-09-05 | 26.70 | $25.62 | 115500 |
| 2025-09-04 | 26.64 | $25.63 | 163224 |
| 2025-09-03 | 26.75 | $25.52 | 76300 |
| 2025-09-02 | 27.23 | $25.46 | 290527 |
| 2025-08-29 | 27.98 | $25.53 | 70300 |
| 2025-08-28 | 27.72 | $25.62 | 165347 |
| 2025-08-27 | 27.38 | $25.58 | 89100 |
| 2025-08-26 | 27.16 | $25.52 | 349100 |
| 2025-08-25 | 26.93 | $25.47 | 149900 |
| 2025-08-22 | 26.87 | $25.53 | 211000 |
| 2025-08-21 | 26.80 | $25.37 | 101100 |
| 2025-08-20 | 27.37 | $25.42 | 575734 |
| 2025-08-19 | 27.97 | $25.44 | 65447 |
| 2025-08-18 | 28.10 | $25.50 | 163939 |
| 2025-08-15 | 27.89 | $25.47 | 50800 |
| 2025-08-14 | 27.54 | $25.50 | 76302 |
| 2025-08-13 | 27.17 | $25.47 | 83000 |
| 2025-08-12 | 26.71 | $25.47 | 152818 |
| 2025-08-11 | 26.35 | $25.36 | 60000 |
| 2025-08-08 | 26.16 | $25.38 | 54900 |
| 2025-08-07 | 26.03 | $25.26 | 105606 |
| 2025-08-06 | 25.94 | $25.29 | 92800 |
| 2025-08-05 | 26.05 | $25.19 | 64100 |
| 2025-08-04 | 26.25 | $25.27 | 64100 |
| 2025-08-01 | 26.50 | $25.09 | 100505 |
| 2025-07-31 | 27.27 | $25.24 | 47600 |
| 2025-07-30 | 26.85 | $25.27 | 2.3M |
| 2025-07-29 | 26.51 | $25.31 | 99300 |
| 2025-07-28 | 25.77 | $25.35 | 217517 |
| 2025-07-25 | 25.15 | $25.34 | 399549 |
| 2025-07-24 | 24.51 | $25.33 | 620600 |
| 2025-07-23 | 23.82 | $25.26 | 53609 |
| 2025-07-22 | 23.46 | $25.17 | 36537 |
| 2025-07-21 | 23.33 | $25.15 | 30929 |
| 2025-07-18 | 23.02 | $25.14 | 247438 |
| 2025-07-17 | 22.83 | $25.13 | 52500 |
| 2025-07-16 | 22.65 | $25.07 | 74900 |
| 2025-07-15 | 22.69 | $24.99 | 67300 |
| 2025-07-14 | 22.42 | $25.05 | 346700 |
| 2025-07-11 | 22.03 | $25.04 | 255200 |
| 2025-07-10 | 21.61 | $25.08 | 90725 |
| 2025-07-09 | 21.07 | $25.06 | 53135 |
| 2025-07-08 | 20.67 | $24.97 | 72002 |
| 2025-07-07 | 20.42 | $24.99 | 54000 |
| 2025-07-03 | 20.17 | $25.05 | 70630 |
| 2025-07-02 | 19.34 | $24.97 | 55406 |
| 2025-07-01 | 18.71 | $24.92 | 111600 |
| 2025-06-30 | 18.10 | $24.93 | 68100 |
| 2025-06-27 | 17.51 | $24.88 | 47526 |
| 2025-06-26 | 16.98 | $24.81 | 50400 |
| 2025-06-25 | 16.60 | $24.72 | 114008 |
| 2025-06-24 | 16.40 | $24.71 | 105900 |
| 2025-06-23 | 16.21 | $24.56 | 453000 |
| 2025-06-20 | 16.42 | $24.43 | 204900 |
| 2025-06-18 | 16.82 | $24.45 | 60307 |
| 2025-06-17 | 17.06 | $24.44 | 169408 |
| 2025-06-16 | 17.31 | $24.56 | 99800 |
| 2025-06-13 | 17.26 | $24.38 | 226044 |
| 2025-06-12 | 17.44 | $24.55 | 141800 |
| 2025-06-11 | 17.35 | $24.54 | 77600 |
| 2025-06-10 | 17.11 | $24.53 | 151200 |
| 2025-06-09 | 16.97 | $24.46 | 488802 |
| 2025-06-06 | 16.89 | $24.50 | 216100 |
| 2025-06-05 | 16.81 | $24.34 | 70800 |
| 2025-06-04 | 16.87 | $24.41 | 63100 |
| 2025-06-03 | 16.73 | $24.40 | 69803 |
| 2025-06-02 | 16.62 | $24.29 | 71914 |
| 2025-05-30 | 16.71 | $24.26 | 90800 |
| 2025-05-29 | 16.90 | $24.25 | 65849 |
| 2025-05-28 | 16.91 | $24.16 | 45200 |
| 2025-05-27 | 16.99 | $24.27 | 124332 |
| 2025-05-23 | 17.10 | $23.95 | 43600 |
| 2025-05-22 | 17.66 | $24.08 | 130300 |
| 2025-05-21 | 17.99 | $24.05 | 47100 |
| 2025-05-20 | 18.26 | $24.29 | 66000 |
| 2025-05-19 | 18.07 | $24.33 | 70339 |
| 2025-05-16 | 17.88 | $24.30 | 62500 |
| 2025-05-15 | 17.64 | $24.24 | 42536 |
| 2025-05-14 | 17.55 | $24.17 | 79946 |
| 2025-05-13 | 17.54 | $24.16 | 52200 |
| 2025-05-12 | 17.52 | $23.98 | 132700 |
| 2025-05-09 | 17.74 | $23.60 | 49308 |
| 2025-05-08 | 18.62 | $23.61 | 47015 |
| 2025-05-07 | 19.54 | $23.54 | 112825 |
| 2025-05-06 | 20.23 | $23.41 | 256832 |
| 2025-05-05 | 20.96 | $23.54 | 95800 |
| 2025-05-02 | 21.91 | $23.66 | 65400 |
| 2025-05-01 | 22.99 | $23.46 | 129222 |
| 2025-04-30 | 23.93 | $23.37 | 61600 |
| 2025-04-29 | 24.54 | $23.37 | 51700 |
| 2025-04-28 | 25.38 | $23.28 | 566440 |
| 2025-04-25 | 26.16 | $23.24 | 91600 |
| 2025-04-24 | 26.92 | $23.18 | 45116 |
| 2025-04-23 | 27.57 | $22.93 | 73724 |
| 2025-04-22 | 28.08 | $22.73 | 173744 |
| 2025-04-21 | 28.00 | $22.40 | 118400 |
| 2025-04-17 | 27.44 | $22.71 | 67224 |
| 2025-04-16 | 27.21 | $22.64 | 70800 |
| 2025-04-15 | 26.97 | $22.99 | 68217 |
| 2025-04-14 | 27.19 | $23.02 | 63133 |
| 2025-04-11 | 27.43 | $22.84 | 73006 |
| 2025-04-10 | 27.22 | $22.64 | 134300 |
| 2025-04-09 | 26.91 | $23.06 | 221300 |
| 2025-04-08 | 26.59 | $21.98 | 102338 |
| 2025-04-07 | 25.16 | $22.19 | 482200 |
| 2025-04-04 | 23.36 | $22.21 | 100245 |
| 2025-04-03 | 21.90 | $23.01 | 86700 |
| 2025-04-02 | 21.30 | $23.63 | 56300 |
| 2025-04-01 | 21.50 | $23.57 | 98402 |
| 2025-03-31 | 21.30 | $23.50 | 78200 |
| 2025-03-28 | 20.80 | $23.44 | 64200 |
| 2025-03-27 | 20.56 | $23.71 | 77200 |
| 2025-03-26 | 20.91 | $23.75 | 118517 |
| 2025-03-25 | 21.30 | $23.87 | 307500 |
| 2025-03-24 | 22.20 | $23.87 | 76100 |
| 2025-03-21 | 23.05 | $23.64 | 96400 |
| 2025-03-20 | 23.10 | $23.63 | 200008 |
| 2025-03-19 | 23.42 | $23.67 | 50507 |
| 2025-03-18 | 23.76 | $23.51 | 67200 |
| 2025-03-17 | 23.51 | $23.66 | 75400 |
| 2025-03-14 | 23.48 | $23.55 | 171425 |
| 2025-03-13 | 22.76 | $23.22 | 113100 |
| 2025-03-12 | 21.54 | $23.40 | 255016 |
| 2025-03-11 | 20.45 | $23.38 | 232100 |
| 2025-03-10 | 19.14 | $23.47 | 110600 |
| 2025-03-07 | 17.95 | $23.84 | 76100 |
| 2025-03-06 | 17.32 | $23.78 | 211200 |
| 2025-03-05 | 16.86 | $23.95 | 115420 |
| 2025-03-04 | 16.61 | $23.86 | 122000 |
| 2025-03-03 | 16.33 | $24.00 | 114700 |
| 2025-02-28 | 16.62 | $24.21 | 39427 |
| 2025-02-27 | 17.16 | $24.02 | 189900 |
| 2025-02-26 | 17.72 | $24.20 | 575000 |
| 2025-02-25 | 18.19 | $24.21 | 133304 |
| 2025-02-24 | 18.80 | $24.26 | 131542 |
| 2025-02-21 | 18.85 | $24.30 | 173247 |
| 2025-02-20 | 18.74 | $24.44 | 187000 |
| 2025-02-19 | 18.00 | $24.46 | 370502 |
| 2025-02-18 | 17.10 | $24.44 | 439819 |
| 2025-02-14 | 16.16 | $24.42 | 101500 |
| 2025-02-13 | 16.12 | $24.41 | 218033 |
| 2025-02-12 | 16.16 | $24.32 | 151400 |
| 2025-02-11 | 16.51 | $24.35 | 129300 |
| 2025-02-10 | 16.66 | $24.34 | 109700 |
| 2025-02-07 | 16.86 | $24.25 | 95100 |
| 2025-02-06 | 17.07 | $24.34 | 345739 |
| 2025-02-05 | 17.13 | $24.32 | 212400 |
| 2025-02-04 | 17.43 | $24.27 | 112500 |
| 2025-02-03 | 17.90 | $24.19 | 186500 |
| 2025-01-31 | 18.56 | $24.21 | 162011 |
| 2025-01-30 | 18.56 | $24.30 | 86100 |
| 2025-01-29 | 18.71 | $24.23 | 846000 |
| 2025-01-28 | 19.03 | $24.29 | 142015 |
| 2025-01-27 | 19.35 | $24.21 | 238600 |
| 2025-01-24 | 20.04 | $24.28 | 101200 |
| 2025-01-23 | 19.96 | $24.30 | 73300 |
| 2025-01-22 | 19.91 | $24.27 | 70240 |
| 2025-01-21 | 19.96 | $24.26 | 67326 |
| 2025-01-17 | 20.22 | $24.15 | 136200 |
| 2025-01-16 | 20.77 | $24.08 | 124412 |
| 2025-01-15 | 21.68 | $24.09 | 134100 |
| 2025-01-14 | 22.71 | $23.90 | 185644 |
| 2025-01-13 | 23.32 | $23.84 | 104428 |
| 2025-01-10 | 23.70 | $23.86 | 90705 |
| 2025-01-08 | 24.29 | $24.01 | 41300 |
| 2025-01-07 | 25.48 | $23.94 | 38910 |
| 2025-01-06 | 26.72 | $24.05 | 65200 |
| 2025-01-03 | 27.56 | $23.98 | 68535 |
| 2025-01-02 | 28.87 | $23.91 | 232300 |
| 2024-12-31 | 30.38 | $23.89 | 118715 |
| 2024-12-30 | 31.62 | $23.97 | 430931 |
| 2024-12-27 | 32.93 | $24.07 | 67021 |
| 2024-12-26 | 33.70 | $24.13 | 117300 |
| 2024-12-24 | 33.94 | $24.13 | 22917 |
| 2024-12-23 | 34.23 | $24.02 | 61924 |
| 2024-12-20 | 34.96 | $23.95 | 46600 |
| 2024-12-19 | 35.95 | $23.81 | 259500 |
| 2024-12-18 | 37.26 | $23.75 | 521500 |
| 2024-12-17 | 38.64 | $24.04 | 663600 |
| 2024-12-16 | 38.30 | $24.10 | 29644 |
| 2024-12-13 | 37.47 | $24.05 | 48648 |
| 2024-12-12 | 36.68 | $24.02 | 47902 |
| 2024-12-11 | 35.86 | $24.10 | 51600 |
| 2024-12-10 | 34.80 | $24.00 | 113139 |
| 2024-12-09 | 33.77 | $24.07 | 51600 |
| 2024-12-06 | 32.42 | $24.10 | 125704 |
| 2024-12-05 | 30.82 | $24.08 | 218912 |
| 2024-12-04 | 29.16 | $24.09 | 95700 |
| 2024-12-03 | 27.42 | $24.06 | 267900 |
| 2024-12-02 | 25.66 | $24.05 | 100901 |
| 2024-11-29 | 23.80 | $23.99 | 113305 |
| 2024-11-27 | 21.84 | $24.00 | 180800 |
| 2024-11-26 | 21.01 | $24.01 | 43646 |
| 2024-11-25 | 20.25 | $23.96 | 155428 |
| 2024-11-22 | 19.68 | $23.90 | 99439 |
| 2024-11-21 | 19.37 | $23.88 | 62129 |
| 2024-11-20 | 19.19 | $23.83 | 85400 |
| 2024-11-19 | 19.34 | $23.85 | 82947 |
| 2024-11-18 | 19.49 | $23.82 | 72013 |
| 2024-11-15 | 19.82 | $23.78 | 50517 |
| 2024-11-14 | 20.33 | $23.87 | 343900 |
| 2024-11-13 | 20.27 | $23.87 | 101400 |
| 2024-11-12 | 19.95 | $23.89 | 44100 |
| 2024-11-11 | 19.54 | $23.84 | 293303 |
| 2024-11-08 | 19.10 | $23.88 | 131346 |
| 2024-11-07 | 18.49 | $23.87 | 45048 |
| 2024-11-06 | 17.93 | $23.81 | 56715 |
| 2024-11-05 | 17.64 | $23.63 | 40122 |
| 2024-11-04 | 18.44 | $23.47 | 154922 |
| 2024-11-01 | 19.02 | $23.53 | 47616 |
| 2024-10-31 | 19.99 | $23.49 | 120700 |
| 2024-10-30 | 20.78 | $23.64 | 111146 |
| 2024-10-29 | 20.93 | $23.66 | 47300 |
| 2024-10-28 | 20.88 | $23.66 | 27612 |
| 2024-10-25 | 20.97 | $23.60 | 37502 |
| 2024-10-24 | 21.06 | $23.63 | 21732 |
| 2024-10-23 | 21.57 | $23.61 | 125100 |
| 2024-10-22 | 22.11 | $23.68 | 20900 |
| 2024-10-21 | 21.89 | $23.68 | 27620 |
| 2024-10-18 | 21.66 | $23.69 | 118300 |
| 2024-10-17 | 21.10 | $23.65 | 47620 |
| 2024-10-16 | 20.62 | $23.64 | 52041 |
| 2024-10-15 | 20.23 | $23.61 | 56100 |
| 2024-10-14 | 19.81 | $23.65 | 45700 |
| 2024-10-11 | 19.09 | $23.60 | 38314 |
| 2024-10-10 | 18.58 | $23.55 | 25700 |
| 2024-10-09 | 18.27 | $23.56 | 60942 |
| 2024-10-08 | 17.94 | $23.51 | 142400 |
| 2024-10-07 | 17.82 | $23.43 | 258434 |
| 2024-10-04 | 17.92 | $23.46 | 54224 |
| 2024-10-03 | 17.78 | $23.44 | 36600 |
| 2024-10-02 | 17.99 | $23.46 | 126800 |
| 2024-10-01 | 18.21 | $23.46 | 32012 |
| 2024-09-30 | 18.20 | $23.54 | 776700 |
| 2024-09-27 | 18.03 | $23.51 | 35500 |
| 2024-09-26 | 17.68 | $23.52 | 54400 |
| 2024-09-25 | 17.23 | $23.49 | 122301 |
| 2024-09-24 | 16.90 | $23.50 | 58800 |
| 2024-09-23 | 16.60 | $23.48 | 31705 |
| 2024-09-20 | 16.38 | $23.44 | 35200 |
| 2024-09-19 | 16.28 | $23.44 | 48600 |
| 2024-09-18 | 16.18 | $23.32 | 24541 |
| 2024-09-17 | 16.45 | $23.34 | 82400 |
| 2024-09-16 | 16.79 | $23.33 | 24701 |
| 2024-09-13 | 17.33 | $23.30 | 84533 |
| 2024-09-12 | 17.80 | $23.24 | 45948 |
| 2024-09-11 | 18.63 | $23.21 | 44049 |
| 2024-09-10 | 19.51 | $23.13 | 55516 |
| 2024-09-09 | 19.92 | $23.08 | 96800 |
| 2024-09-06 | 20.23 | $22.97 | 119014 |
| 2024-09-05 | 20.57 | $23.10 | 229714 |
| 2024-09-04 | 21.59 | $23.12 | 92568 |
| 2024-09-03 | 22.68 | $23.13 | 113000 |
| 2024-08-30 | 23.72 | $23.32 | 47300 |
| 2024-08-29 | 24.00 | $23.22 | 90200 |
| 2024-08-28 | 24.43 | $23.21 | 67835 |
| 2024-08-27 | 25.02 | $23.28 | 69939 |
| 2024-08-26 | 25.46 | $23.21 | 94928 |
| 2024-08-23 | 25.96 | $23.26 | 114441 |
| 2024-08-22 | 26.53 | $23.15 | 113017 |
| 2024-08-21 | 27.18 | $23.22 | 1.0M |
| 2024-08-20 | 27.85 | $23.15 | 30801 |
| 2024-08-19 | 28.56 | $23.17 | 42333 |
| 2024-08-16 | 29.49 | $23.14 | 60607 |
| 2024-08-15 | 30.58 | $23.11 | 55400 |
| 2024-08-14 | 31.84 | $22.96 | 81300 |
| 2024-08-13 | 33.40 | $22.92 | 39200 |
| 2024-08-12 | 34.84 | $22.78 | 127400 |
| 2024-08-09 | 35.91 | $22.79 | 113339 |
| 2024-08-08 | 36.80 | $22.69 | 66437 |
| 2024-08-07 | 37.28 | $22.51 | 263100 |
| 2024-08-06 | 37.78 | $22.51 | 157106 |
| 2024-08-05 | 38.01 | $22.35 | 84000 |
| 2024-08-02 | 37.58 | $22.73 | 45310 |
| 2024-08-01 | 38.30 | $22.86 | 55911 |
| 2024-07-31 | 40.07 | $23.00 | 45000 |
| 2024-07-30 | 41.33 | $22.89 | 70600 |
| 2024-07-29 | 43.21 | $22.93 | 43200 |
| 2024-07-26 | 44.84 | $22.88 | 31611 |
| 2024-07-25 | 46.70 | $22.81 | 28733 |
| 2024-07-24 | 48.72 | $22.85 | 54100 |
| 2024-07-23 | 50.60 | $23.01 | 495739 |
| 2024-07-22 | 50.73 | $23.03 | 93067 |
| 2024-07-19 | 50.97 | $22.93 | 10037 |
| 2024-07-18 | 51.73 | $22.96 | 43469 |
| 2024-07-17 | 52.24 | $23.01 | 29106 |
| 2024-07-16 | 52.17 | $23.06 | 43072 |
| 2024-07-15 | 51.22 | $23.03 | 88023 |
| 2024-07-12 | 50.21 | $23.04 | 49220 |
| 2024-07-11 | 49.22 | $23.02 | 38752 |
| 2024-07-10 | 48.28 | $23.02 | 80138 |
| 2024-07-09 | 47.28 | $22.96 | 270557 |
| 2024-07-08 | 46.37 | $22.96 | 516832 |
| 2024-07-05 | 45.42 | $22.95 | 21027 |
| 2024-07-03 | 44.52 | $22.91 | 57079 |
| 2024-07-02 | 43.72 | $22.89 | 20422 |
| 2024-07-01 | 42.97 | $22.85 | 987623 |
| 2024-06-28 | 42.35 | $22.81 | 30280 |
| 2024-06-27 | 41.70 | $22.83 | 17047 |
| 2024-06-26 | 41.25 | $22.82 | 27152 |
| 2024-06-25 | 40.83 | $22.81 | 34234 |
| 2024-06-24 | 40.48 | $22.77 | 98597 |
| 2024-06-21 | 40.11 | $22.79 | 38367 |
| 2024-06-20 | 39.73 | $22.78 | 69899 |
| 2024-06-18 | 39.32 | $22.80 | 78364 |
| 2024-06-17 | 38.65 | $22.80 | 36990 |
| 2024-06-14 | 37.99 | $22.79 | 53375 |
| 2024-06-13 | 37.48 | $22.79 | 36734 |
| 2024-06-12 | 36.95 | $22.73 | 78649 |
| 2024-06-11 | 36.39 | $22.68 | 34147 |
| 2024-06-10 | 36.18 | $22.67 | 4535 |
| 2024-06-07 | 36.09 | $22.67 | 80667 |
| 2024-06-06 | 36.01 | $22.69 | 58779 |
| 2024-06-05 | 35.96 | $22.66 | 40996 |
| 2024-06-04 | 36.09 | $22.61 | 42897 |
| 2024-06-03 | 36.47 | $22.59 | 25199 |
| 2024-05-31 | 36.92 | $22.55 | 80551 |
| 2024-05-30 | 37.45 | $22.51 | 27966 |
| 2024-05-29 | 38.31 | $22.55 | 56267 |
| 2024-05-28 | 38.69 | $22.60 | 20648 |
| 2024-05-24 | 38.82 | $22.55 | 65298 |
| 2024-05-23 | 38.95 | $22.54 | 63687 |
| 2024-05-22 | 39.13 | $22.56 | 55644 |
| 2024-05-21 | 39.06 | $22.57 | 36822 |
| 2024-05-20 | 38.72 | $22.57 | 127924 |
| 2024-05-17 | 38.40 | $22.56 | 35822 |
| 2024-05-16 | 38.16 | $22.55 | 66020 |
| 2024-05-15 | 37.90 | $22.52 | 69617 |
| 2024-05-14 | 37.73 | $22.43 | 75239 |
| 2024-05-13 | 37.78 | $22.43 | 69324 |
| 2024-05-10 | 37.94 | $22.44 | 61457 |
| 2024-05-09 | 38.10 | $22.37 | 55265 |
| 2024-05-08 | 38.41 | $22.35 | 47450 |
| 2024-05-07 | 38.87 | $22.36 | 88728 |
| 2024-05-06 | 39.35 | $22.34 | 22620 |
| 2024-05-03 | 40.00 | $22.21 | 19125 |
| 2024-05-02 | 40.96 | $22.09 | 96565 |
| 2024-05-01 | 42.56 | $22.01 | 84362 |
| 2024-04-30 | 44.23 | $22.09 | 14584 |
| 2024-04-29 | 45.54 | $22.21 | 79500 |
| 2024-04-26 | 46.62 | $22.16 | 43478 |
| 2024-04-25 | 47.82 | $22.08 | 14925 |
| 2024-04-24 | 49.53 | $22.08 | 41916 |
| 2024-04-23 | 50.69 | $22.06 | 55625 |
| 2024-04-22 | 51.99 | $22.00 | 19111 |
| 2024-04-19 | 53.69 | $21.86 | 24635 |
| 2024-04-18 | 55.93 | $21.93 | 26336 |
| 2024-04-17 | 57.90 | $21.97 | 5261 |
| 2024-04-16 | 59.91 | $21.96 | 43988 |
| 2024-04-15 | 61.83 | $21.96 | 15723 |
| 2024-04-12 | 63.86 | $22.09 | 41517 |
| 2024-04-11 | 65.39 | $22.20 | 9754 |
| 2024-04-10 | 66.71 | $22.11 | 36073 |
| 2024-04-09 | 68.11 | $22.23 | 54931 |
| 2024-04-08 | 69.00 | $22.19 | 18950 |
| 2024-04-05 | 70.01 | $22.20 | 173934 |
| 2024-04-04 | 71.09 | $22.12 | 48491 |
| 2024-04-03 | 72.23 | $22.17 | 46613 |
| 2024-04-02 | 73.03 | $22.16 | 42641 |
| 2024-04-01 | 73.90 | $22.23 | 32296 |
| 2024-03-28 | 74.47 | $22.25 | 37425 |
| 2024-03-27 | 74.86 | $22.23 | 137503 |
| 2024-03-26 | 75.30 | $22.18 | 35988 |
| 2024-03-25 | 75.79 | $22.17 | 19703 |
| 2024-03-22 | 76.32 | $22.19 | 261407 |
| 2024-03-21 | 76.69 | $22.16 | 13587 |
| 2024-03-20 | 77.11 | $22.16 | 75014 |
| 2024-03-19 | 77.58 | $22.09 | 41616 |
| 2024-03-18 | 78.19 | $22.06 | 82111 |
| 2024-03-15 | 78.60 | $22.03 | 65570 |
| 2024-03-14 | 79.09 | $22.05 | 22129 |
| 2024-03-13 | 79.39 | $22.08 | 48550 |
| 2024-03-12 | 79.59 | $22.04 | 61394 |
| 2024-03-11 | 79.81 | $22.01 | 63364 |
| 2024-03-08 | 80.08 | $22.00 | 19237 |
| 2024-03-07 | 80.27 | $22.04 | 35937 |
| 2024-03-06 | 80.47 | $21.97 | 168354 |
| 2024-03-05 | 80.72 | $21.95 | 67518 |
| 2024-03-04 | 80.98 | $22.02 | 59187 |
| 2024-03-01 | 80.96 | $22.00 | 50996 |
| 2024-02-29 | 80.93 | $22.00 | 25968 |
| 2024-02-28 | 80.92 | $21.96 | 30930 |
| 2024-02-27 | 80.93 | $21.97 | 46321 |
| 2024-02-26 | 80.94 | $21.89 | 40416 |
| 2024-02-23 | 80.94 | $21.97 | 10775 |
| 2024-02-22 | 80.78 | $21.96 | 65188 |
| 2024-02-21 | 80.61 | $21.82 | 46707 |
| 2024-02-20 | 80.46 | $21.84 | 32200 |
| 2024-02-16 | 80.28 | $21.87 | 20966 |
| 2024-02-15 | 80.70 | $21.88 | 63620 |
| 2024-02-14 | 81.17 | $21.84 | 106818 |
| 2024-02-13 | 81.70 | $21.77 | 13303 |
| 2024-02-12 | 82.30 | $21.90 | 260906 |
| 2024-02-09 | 82.26 | $21.90 | 34789 |
| 2024-02-08 | 82.23 | $21.86 | 24017 |
| 2024-02-07 | 82.22 | $21.86 | 23006 |
| 2024-02-06 | 82.21 | $21.80 | 21816 |
| 2024-02-05 | 82.22 | $21.75 | 4840 |
| 2024-02-02 | 82.25 | $21.79 | 45726 |
| 2024-02-01 | 82.27 | $21.69 | 81550 |
| 2024-01-31 | 82.33 | $21.59 | 18240 |
| 2024-01-30 | 82.40 | $21.74 | 101530 |
| 2024-01-29 | 82.05 | $21.75 | 37765 |
| 2024-01-26 | 81.67 | $21.68 | 27650 |
| 2024-01-25 | 81.29 | $21.69 | 21811 |
| 2024-01-24 | 80.89 | $21.64 | 23204 |
| 2024-01-23 | 80.47 | $21.64 | 17422 |
| 2024-01-22 | 80.03 | $21.61 | 8327 |
| 2024-01-19 | 79.58 | $21.58 | 74402 |
| 2024-01-18 | 79.11 | $21.51 | 2792 |
| 2024-01-17 | 78.63 | $21.44 | 11840 |
| 2024-01-16 | 78.13 | $21.45 | 24868 |
| 2024-01-12 | 77.48 | $21.52 | 12131 |
| 2024-01-11 | 76.78 | $21.49 | 20915 |
| 2024-01-10 | 76.04 | $21.49 | 5889 |
| 2024-01-09 | 75.18 | $21.44 | 9377 |
| 2024-01-08 | 74.27 | $21.45 | 22981 |
| 2024-01-05 | 73.32 | $21.32 | 20050 |
| 2024-01-04 | 72.32 | $21.29 | 161727 |
| 2024-01-03 | 71.27 | $21.33 | 14233 |
| 2024-01-02 | 70.11 | $21.38 | 69910 |
| 2023-12-29 | 68.88 | $21.43 | 2230 |
| 2023-12-28 | 67.50 | $21.42 | 5528 |
| 2023-12-27 | 66.00 | $21.41 | 34446 |
| 2023-12-26 | 64.43 | $21.41 | 23574 |
| 2023-12-22 | 62.77 | $21.34 | 130998 |
| 2023-12-21 | 61.02 | $21.32 | 17001 |
| 2023-12-20 | 59.19 | $21.27 | 131857 |
| 2023-12-19 | 57.24 | $21.37 | 7725 |
| 2023-12-18 | 55.11 | $21.34 | 126009 |
| 2023-12-15 | 52.87 | $21.31 | 4238 |
| 2023-12-14 | 50.52 | $21.30 | 5712 |
| 2023-12-13 | 48.01 | $21.28 | 8086 |
| 2023-12-12 | 45.38 | $21.14 | 2066 |
| 2023-12-11 | 42.61 | $21.10 | 91 |
| 2023-12-08 | 39.69 | $21.05 | 12090 |
| 2023-12-07 | 36.62 | $21.01 | 8755 |
| 2023-12-06 | 33.39 | $20.93 | 3083 |
| 2023-12-05 | 29.99 | $20.97 | 5387 |
| 2023-12-04 | 26.39 | $20.99 | 5369 |
| 2023-12-01 | 22.60 | $21.05 | 18605 |
| 2023-11-30 | 18.59 | $20.96 | 9617 |
| 2023-11-29 | 14.37 | $20.92 | 7966 |
| 2023-11-28 | 9.90 | $20.89 | 6752 |
| 2023-11-27 | 5.20 | $20.91 | 627 |
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